2600006.0
2009-07-22 09:17:00,87.575,87.605,87.575,87.605,431000000.0
2009-07-22 09:18:00,87.605,87.605,87.565,87.57,927999997.0
2009-07-22 09:19:00,87.565,87.595,87.555,87.56,1017000002.0
2009-07-22 09:20:00,87.56,87.595,87.555,87.57,986599995.0
2009-07-22 09:21:00,87.57,87.59,87.56,87.57,692199999.0
2009-07-22 09:22:00,87.57,87.575,87.54,87.545,724399999.0
2009-07-22 09:23:00,87.545,87.545,87.45,87.46,1171600003.0
2009-07-22 09:24:00,87.465,87.48,87.395,87.43,959400001.0
2009-07-22 09:25:00,87.43,87.465,87.425,87.455,723200003.0
2009-07-22 09:26:00,87.46,87.465,87.43,87.43,591600004.0
2009-07-22 09:27:00,87.43,87.485,87.425,87.47,541200001.0
2009-07-22 09:28:00,87.47,87.485,87.45,87.475,743400007.0
2009-07-22 09:29:00,87.47,87.475,87.455,87.46,714400000.0
2009-07-22 09:30:00,87.465,87.47,87.435,87.44,540200006.0
2009-07-22 09:31:00,87.44,87.47,87.43,87.45,799200006.0
2009-07-22 09:32:00,87.445,87.445,87.42,87.425,1043600000.0
2009-07-22 09:33:00,87.425,87.445,87.42,87.425,575200003.0
2009-07-22 09:34:00,87.425,87.44,87.41,87.435,1218400003.0
2009-07-22 09:35:00,87.435,87.45,87.435,87.44,655799996.0
2009-07-22 09:36:00,87.44,87.44,87.375,87.42,509800001.0
2009-07-22 09:37:00,87.415,87.455,87.415,87.44,824999991.0
2009-07-22 09:38:00,87.44,87.47,87.43,87.47,691000001.0
2009-07-22 09:39:00,87.47,87.505,87.47,87.485,423400003.0
2009-07-22 09:40:00,87.485,87.49,87.47,87.475,473400002.0
2009-07-22 09:41:00,87.475,87.48,87.465,87.48,562399999.0
2009-07-22 09:42:00,87.485,87.525,87.48,87.515,692800003.0
2009-07-22 09:43:00,87.51,87.51,87.465,87.47,950799987.0
2009-07-22 09:44:00,87.465,87.47,87.45,87.465,827400002.0
2009-07-22 09:45:00,87.47,87.475,87.465,87.475,245800008.0
2009-07-22 09:46:00,87.475,87.48,87.45,87.455,471600002.0
2009-07-22 09:47:00,87.455,87.485,87.455,87.475,392199999.0
2009-07-22 09:48:00,87.475,87.485,87.47,87.48,541200000.0
2009-07-22 09:49:00,87.49,87.495,87.47,87.48,466199999.0
2009-07-22 09:50:00,87.48,87.485,87.425,87.435,714799999.0
2009-07-22 09:51:00,87.43,87.46,87.425,87.425,794199991.0
2009-07-22 09:52:00,87.425,87.475,87.425,87.455,1053399992.0
2009-07-22 09:53:00,87.455,87.455,87.425,87.43,707599996.0
2009-07-22 09:54:00,87.435,87.455,87.425,87.435,1127199989.0
2009-07-22 09:55:00,87.435,87.455,87.435,87.445,1113199985.0
2009-07-22 09:56:00,87.445,87.46,87.415,87.435,1101400001.0
2009-07-22 09:57:00,87.435,87.47,87.435,87.455,874799999.0
2009-07-22 09:58:00,87.455,87.465,87.445,87.45,797400002.0
2009-07-22 09:59:00,87.45,87.45,87.425,87.43,456400001.0
2009-07-22 10:00:00,87.435,87.455,87.43,87.45,617599998.0
2009-07-22 10:01:00,87.45,87.465,87.435,87.455,910800007.0
2009-07-22 10:02:00,87.455,87.475,87.45,87.47,839800007.0
2009-07-22 10:03:00,87.47,87.48,87.455,87.455,941200006.0
2009-07-22 10:04:00,87.46,87.47,87.45,87.46,680400000.0
2009-07-22 10:05:00,87.46,87.47,87.46,87.47,436000000.0
2009-07-22 10:06:00,87.47,87.49,87.46,87.49,693800000.0
2009-07-22 10:07:00,87.49,87.505,87.47,87.48,789199997.0
2009-07-22 10:08:00,87.48,87.49,87.465,87.485,715400009.0
2009-07-22 10:09:00,87.485,87.505,87.48,87.505,671400015.0
2009-07-22 10:10:00,87.505,87.51,87.48,87.48,830000005.0
2009-07-22 10:11:00,87.475,87.485,87.445,87.445,540199999.0
2009-07-22 10:12:00,87.445,87.455,87.405,87.405,955199999.0
2009-07-22 10:13:00,87.41,87.41,87.365,87.37,845900004.0
2009-07-22 10:14:00,87.375,87.395,87.35,87.35,1056600010.0
2009-07-22 10:15:00,87.35,87.35,87.305,87.32,1411400006.0
2009-07-22 10:16:00,87.315,87.35,87.31,87.34,1409999997.0
2009-07-22 10:17:00,87.34,87.375,87.34,87.35,882000003.0
2009-07-22 10:18:00,87.35,87.365,87.335,87.335,876800006.0
2009-07-22 10:19:00,87.335,87.335,87.3,87.31,1123599998.0
2009-07-22 10:20:00,87.315,87.33,87.295,87.295,856999999.0
2009-07-22 10:21:00,87.295,87.3,87.26,87.275,1099800002.0
2009-07-22 10:22:00,87.275,87.3,87.27,87.29,485800000.0
2009-07-22 10:23:00,87.29,87.29,87.245,87.285,805399997.0
2009-07-22 10:24:00,87.285,87.31,87.27,87.3,705399993.0
2009-07-22 10:25:00,87.3,87.3,87.255,87.265,1208400001.0
2009-07-22 10:26:00,87.27,87.285,87.235,87.28,800599996.0
2009-07-22 10:27:00,87.27,87.28,87.22,87.245,889200002.0
2009-07-22 10:28:00,87.25,87.28,87.235,87.265,1148599991.0
2009-07-22 10:29:00,87.265,87.275,87.225,87.26,888199994.0
2009-07-22 10:30:00,87.25,87.34,87.25,87.335,1151200003.0
2009-07-22 10:31:00,87.335,87.37,87.33,87.335,1147000003.0
2009-07-22 10:32:00,87.335,87.375,87.33,87.365,768999996.0
2009-07-22 10:33:00,87.36,87.36,87.335,87.335,609999997.0
2009-07-22 10:34:00,87.34,87.34,87.295,87.3,873600002.0
2009-07-22 10:35:00,87.305,87.345,87.305,87.325,876799992.0
2009-07-22 10:36:00,87.325,87.35,87.32,87.335,1073799990.0
2009-07-22 10:37:00,87.335,87.34,87.315,87.315,860199999.0
2009-07-22 10:38:00,87.315,87.325,87.305,87.315,1090200005.0
2009-07-22 10:39:00,87.32,87.345,87.315,87.345,937400002.0
2009-07-22 10:40:00,87.35,87.355,87.31,87.32,770600004.0
2009-07-22 10:41:00,87.315,87.345,87.31,87.335,975400003.0
2009-07-22 10:42:00,87.335,87.365,87.32,87.325,312000000.0
2009-07-22 10:43:00,87.325,87.335,87.315,87.32,615400000.0
2009-07-22 10:44:00,87.325,87.375,87.32,87.375,244599999.0
2009-07-22 10:45:00,87.375,87.385,87.335,87.37,715600000.0
2009-07-22 10:46:00,87.37,87.395,87.365,87.38,561399999.0
2009-07-22 10:47:00,87.375,87.405,87.365,87.405,1551599989.0
2009-07-22 10:48:00,87.405,87.445,87.4,87.41,1181200002.0
2009-07-22 10:49:00,87.41,87.415,87.39,87.415,1030999999.0
2009-07-22 10:50:00,87.415,87.445,87.41,87.435,557799999.0
2009-07-22 10:51:00,87.435,87.44,87.42,87.43,786599994.0
2009-07-22 10:52:00,87.43,87.445,87.42,87.42,405999999.0
2009-07-22 10:53:00,87.42,87.43,87.405,87.42,451599999.0
2009-07-22 10:54:00,87.41,87.415,87.395,87.405,576399995.0
2009-07-22 10:55:00,87.405,87.42,87.405,87.42,499600003.0
2009-07-22 10:56:00,87.42,87.425,87.4,87.42,1050999999.0
2009-07-22 10:57:00,87.42,87.455,87.42,87.455,752000009.0
2009-07-22 10:58:00,87.455,87.455,87.435,87.44,686599998.0
2009-07-22 10:59:00,87.435,87.44,87.41,87.43,556400006.0
2009-07-22 11:00:00,87.43,87.43,87.355,87.36,1230000002.0
2009-07-22 11:01:00,87.36,87.38,87.35,87.375,1108199999.0
2009-07-22 11:02:00,87.37,87.4,87.37,87.39,633199998.0
2009-07-22 11:03:00,87.39,87.405,87.39,87.4,661000004.0
2009-07-22 11:04:00,87.4,87.4,87.34,87.35,673800000.0
2009-07-22 11:05:00,87.35,87.37,87.34,87.35,416200003.0
2009-07-22 11:06:00,87.35,87.36,87.34,87.355,952600004.0
2009-07-22 11:07:00,87.355,87.37,87.355,87.36,565800011.0
2009-07-22 11:08:00,87.37,87.39,87.355,87.385,831599995.0
2009-07-22 11:09:00,87.395,87.405,87.375,87.39,853399992.0
2009-07-22 11:10:00,87.39,87.395,87.365,87.365,753200001.0
2009-07-22 11:11:00,87.36,87.375,87.35,87.375,599800000.0
2009-07-22 11:12:00,87.375,87.375,87.32,87.33,1040000004.0
2009-07-22 11:13:00,87.33,87.345,87.32,87.34,1043799994.0
2009-07-22 11:14:00,87.34,87.355,87.33,87.345,1402399991.0
2009-07-22 11:15:00,87.345,87.36,87.345,87.35,697199996.0
2009-07-22 11:16:00,87.35,87.38,87.34,87.365,1297800000.0
2009-07-22 11:17:00,87.365,87.375,87.365,87.375,413000005.0
2009-07-22 11:18:00,87.375,87.395,87.37,87.38,874600001.0
2009-07-22 11:19:00,87.38,87.39,87.365,87.38,710600001.0
2009-07-22 11:20:00,87.38,87.41,87.38,87.405,591599999.0
2009-07-22 11:21:00,87.41,87.43,87.41,87.425,620399998.0
2009-07-22 11:22:00,87.425,87.45,87.425,87.44,645600001.0
2009-07-22 11:23:00,87.43,87.435,87.405,87.43,322000001.0
2009-07-22 11:24:00,87.435,87.45,87.43,87.45,593200002.0
2009-07-22 11:25:00,87.45,87.455,87.425,87.425,874000002.0
2009-07-22 11:26:00,87.425,87.44,87.42,87.435,447600002.0
2009-07-22 11:27:00,87.44,87.46,87.43,87.46,892400004.0
2009-07-22 11:28:00,87.46,87.485,87.455,87.48,599399999.0
2009-07-22 11:29:00,87.48,87.485,87.465,87.475,64000000.0
2009-07-22 11:30:00,87.475,87.49,87.46,87.47,642999998.0
2009-07-22 11:31:00,87.465,87.47,87.455,87.46,583399997.0
2009-07-22 11:32:00,87.465,87.465,87.445,87.445,530600005.0
2009-07-22 11:33:00,87.445,87.445,87.445,87.445,289000000.0
2009-07-22 11:34:00,87.45,87.455,87.445,87.445,673600004.0
2009-07-22 11:35:00,87.445,87.445,87.44,87.44,343400000.0
2009-07-22 11:36:00,87.44,87.445,87.405,87.42,879600000.0
2009-07-22 11:37:00,87.42,87.43,87.415,87.43,459400003.0
2009-07-22 11:38:00,87.425,87.445,87.425,87.425,698600004.0
2009-07-22 11:39:00,87.43,87.445,87.425,87.445,666600014.0
2009-07-22 11:40:00,87.45,87.46,87.435,87.435,659200003.0
2009-07-22 11:41:00,87.45,87.465,87.43,87.455,520400008.0
2009-07-22 11:42:00,87.46,87.515,87.45,87.51,1040399997.0
2009-07-22 11:43:00,87.51,87.52,87.505,87.515,840200005.0
2009-07-22 11:44:00,87.51,87.52,87.5,87.515,624400004.0
2009-07-22 11:45:00,87.515,87.535,87.515,87.535,898000000.0
2009-07-22 11:46:00,87.535,87.55,87.53,87.53,843400001.0
2009-07-22 11:47:00,87.53,87.53,87.51,87.51,502200000.0
2009-07-22 11:48:00,87.505,87.505,87.48,87.5,604200002.0
2009-07-22 11:49:00,87.495,87.505,87.485,87.49,914999985.0
2009-07-22 11:50:00,87.49,87.495,87.49,87.495,355200002.0
2009-07-22 11:51:00,87.495,87.5,87.47,87.47,613600001.0
2009-07-22 11:52:00,87.475,87.485,87.44,87.45,1171000000.0
2009-07-22 11:53:00,87.455,87.455,87.43,87.44,691800000.0
2009-07-22 11:54:00,87.44,87.485,87.44,87.485,1032600007.0
2009-07-22 11:55:00,87.49,87.495,87.47,87.48,1234599984.0
2009-07-22 11:56:00,87.48,87.5,87.465,87.47,567799993.0
2009-07-22 11:57:00,87.465,87.475,87.455,87.455,594600001.0
2009-07-22 11:58:00,87.455,87.46,87.45,87.46,569600001.0
2009-07-22 11:59:00,87.465,87.505,87.465,87.505,1057599998.0
2009-07-22 12:00:00,87.505,87.53,87.505,87.525,1229199987.0
2009-07-22 12:01:00,87.525,87.53,87.525,87.525,870800006.0
2009-07-22 12:02:00,87.525,87.545,87.525,87.54,604399999.0
2009-07-22 12:03:00,87.54,87.55,87.54,87.55,1118400003.0
2009-07-22 12:04:00,87.55,87.555,87.525,87.525,566800000.0
2009-07-22 12:05:00,87.525,87.535,87.52,87.52,267599995.0
2009-07-22 12:06:00,87.525,87.55,87.52,87.54,837999993.0
2009-07-22 12:07:00,87.54,87.55,87.515,87.525,683200011.0
2009-07-22 12:08:00,87.53,87.555,87.525,87.545,484200006.0
2009-07-22 12:09:00,87.545,87.555,87.54,87.555,183200000.0
2009-07-22 12:10:00,87.55,87.555,87.5,87.5,471800005.0
2009-07-22 12:11:00,87.5,87.505,87.475,87.485,1259200003.0
2009-07-22 12:12:00,87.49,87.505,87.48,87.49,373400002.0
2009-07-22 12:13:00,87.49,87.58,87.49,87.58,815000001.0
2009-07-22 12:14:00,87.585,87.61,87.58,87.6,907600000.0
2009-07-22 12:15:00,87.6,87.66,87.6,87.645,945600006.0
2009-07-22 12:16:00,87.645,87.665,87.6,87.6,1155200011.0
2009-07-22 12:17:00,87.595,87.6,87.545,87.55,1276800010.0
2009-07-22 12:18:00,87.55,87.575,87.545,87.555,647800006.0
2009-07-22 12:19:00,87.555,87.57,87.55,87.56,833800002.0
2009-07-22 12:20:00,87.565,87.565,87.545,87.565,425399998.0
2009-07-22 12:21:00,87.565,87.565,87.53,87.55,1020999984.0
2009-07-22 12:22:00,87.55,87.56,87.515,87.515,581000000.0
2009-07-22 12:23:00,87.515,87.52,87.495,87.505,444800001.0
2009-07-22 12:24:00,87.505,87.51,87.495,87.5,417599999.0
2009-07-22 12:25:00,87.5,87.52,87.5,87.52,466600001.0
2009-07-22 12:26:00,87.515,87.55,87.515,87.54,1129200003.0
2009-07-22 12:27:00,87.54,87.56,87.535,87.545,1037000007.0
2009-07-22 12:28:00,87.545,87.56,87.495,87.5,587799998.0
2009-07-22 12:29:00,87.495,87.495,87.46,87.495,814200000.0
2009-07-22 12:30:00,87.49,87.495,87.44,87.45,1377800003.0
2009-07-22 12:31:00,87.45,87.465,87.42,87.425,1261000000.0
2009-07-22 12:32:00,87.43,87.49,87.425,87.475,1081399997.0
2009-07-22 12:33:00,87.475,87.485,87.46,87.48,569400000.0
2009-07-22 12:34:00,87.48,87.48,87.44,87.465,671200009.0
2009-07-22 12:35:00,87.465,87.465,87.45,87.465,249600000.0
2009-07-22 12:36:00,87.465,87.47,87.46,87.46,299000000.0
2009-07-22 12:37:00,87.46,87.46,87.405,87.425,812799998.0
2009-07-22 12:38:00,87.425,87.425,87.39,87.41,731000000.0
2009-07-22 12:39:00,87.405,87.425,87.405,87.42,698800007.0
2009-07-22 12:40:00,87.42,87.425,87.395,87.4,438200000.0
2009-07-22 12:41:00,87.4,87.415,87.395,87.405,527600004.0
2009-07-22 12:42:00,87.405,87.415,87.405,87.41,224400000.0
2009-07-22 12:43:00,87.41,87.41,87.39,87.405,531800002.0
2009-07-22 12:44:00,87.405,87.415,87.39,87.395,508000002.0
2009-07-22 12:45:00,87.395,87.41,87.39,87.395,695199995.0
2009-07-22 12:46:00,87.395,87.42,87.395,87.4,518600004.0
2009-07-22 12:47:00,87.405,87.41,87.375,87.38,1216800001.0
2009-07-22 12:48:00,87.375,87.41,87.375,87.41,847599994.0
2009-07-22 12:49:00,87.41,87.415,87.4,87.405,435599997.0
2009-07-22 12:50:00,87.4,87.4,87.39,87.39,186000000.0
2009-07-22 12:51:00,87.39,87.45,87.39,87.45,264000000.0
2009-07-22 12:52:00,87.44,87.44,87.395,87.4,496400000.0
2009-07-22 12:53:00,87.4,87.42,87.4,87.42,553800000.0
2009-07-22 12:54:00,87.42,87.44,87.415,87.435,642400004.0
2009-07-22 12:55:00,87.435,87.45,87.41,87.42,414800002.0
2009-07-22 12:56:00,87.415,87.415,87.345,87.365,1066000001.0
2009-07-22 12:57:00,87.365,87.37,87.36,87.37,407799999.0
2009-07-22 12:58:00,87.37,87.415,87.37,87.415,566600002.0
2009-07-22 12:59:00,87.415,87.43,87.395,87.395,700799999.0
2009-07-22 13:00:00,87.395,87.405,87.37,87.37,591399996.0
2009-07-22 13:01:00,87.37,87.43,87.37,87.425,624399995.0
2009-07-22 13:02:00,87.435,87.5,87.415,87.485,907400001.0
2009-07-22 13:03:00,87.485,87.49,87.45,87.45,719600006.0
2009-07-22 13:04:00,87.45,87.475,87.42,87.475,715400001.0
2009-07-22 13:05:00,87.475,87.49,87.455,87.465,837200011.0
2009-07-22 13:06:00,87.465,87.49,87.46,87.47,736000007.0
2009-07-22 13:07:00,87.47,87.48,87.455,87.455,897199999.0
2009-07-22 13:08:00,87.455,87.475,87.445,87.465,923200003.0
2009-07-22 13:09:00,87.465,87.47,87.455,87.46,732799999.0
2009-07-22 13:10:00,87.465,87.475,87.425,87.43,866600008.0
2009-07-22 13:11:00,87.43,87.44,87.405,87.405,976800007.0
2009-07-22 13:12:00,87.405,87.435,87.4,87.43,605199996.0
2009-07-22 13:13:00,87.435,87.435,87.39,87.415,1130599997.0
2009-07-22 13:14:00,87.415,87.42,87.4,87.41,636200005.0
2009-07-22 13:15:00,87.41,87.45,87.41,87.45,414199995.0
2009-07-22 13:16:00,87.45,87.485,87.45,87.46,716199999.0
2009-07-22 13:17:00,87.46,87.475,87.46,87.465,287800000.0
2009-07-22 13:18:00,87.465,87.465,87.455,87.465,215600000.0
2009-07-22 13:19:00,87.46,87.48,87.45,87.475,211600000.0
2009-07-22 13:20:00,87.475,87.495,87.46,87.495,446800002.0
2009-07-22 13:21:00,87.485,87.525,87.48,87.48,541000008.0
2009-07-22 13:22:00,87.48,87.52,87.48,87.505,129400000.0
2009-07-22 13:23:00,87.505,87.54,87.5,87.525,386200008.0
2009-07-22 13:24:00,87.52,87.54,87.495,87.5,372400001.0
2009-07-22 13:25:00,87.5,87.555,87.5,87.545,768800000.0
2009-07-22 13:26:00,87.545,87.595,87.525,87.57,871600009.0
2009-07-22 13:27:00,87.565,87.57,87.54,87.56,1396400008.0
2009-07-22 13:28:00,87.56,87.56,87.525,87.525,716800003.0
2009-07-22 13:29:00,87.52,87.525,87.495,87.5,927399993.0
2009-07-22 13:30:00,87.505,87.575,87.505,87.535,930600003.0
2009-07-22 13:31:00,87.535,87.545,87.53,87.545,911200007.0
2009-07-22 13:32:00,87.54,87.56,87.535,87.54,523000006.0
2009-07-22 13:33:00,87.545,87.58,87.535,87.57,754199998.0
2009-07-22 13:34:00,87.555,87.62,87.55,87.62,498400001.0
2009-07-22 13:35:00,87.63,87.64,87.595,87.6,628600001.0
2009-07-22 13:36:00,87.6,87.605,87.585,87.6,694600008.0
2009-07-22 13:37:00,87.6,87.6,87.575,87.58,673400004.0
2009-07-22 13:38:00,87.58,87.585,87.565,87.57,292800000.0
2009-07-22 13:39:00,87.575,87.605,87.565,87.6,1068200005.0
2009-07-22 13:40:00,87.59,87.62,87.575,87.58,932800009.0
2009-07-22 13:41:00,87.58,87.59,87.575,87.575,471000000.0
2009-07-22 13:42:00,87.575,87.615,87.575,87.6,359500005.0
2009-07-22 13:43:00,87.6,87.6,87.56,87.57,1103400000.0
2009-07-22 13:44:00,87.565,87.58,87.555,87.565,876199993.0
2009-07-22 13:45:00,87.565,87.6,87.565,87.57,545199996.0
2009-07-22 13:46:00,87.555,87.56,87.53,87.53,743000001.0
2009-07-22 13:47:00,87.53,87.535,87.515,87.53,494599996.0
2009-07-22 13:48:00,87.53,87.57,87.525,87.57,434599998.0
2009-07-22 13:49:00,87.57,87.575,87.555,87.575,543199998.0
2009-07-22 13:50:00,87.57,87.575,87.555,87.56,412000000.0
2009-07-22 13:51:00,87.56,87.57,87.54,87.545,330999999.0
2009-07-22 13:52:00,87.545,87.555,87.54,87.54,529799993.0
2009-07-22 13:53:00,87.54,87.56,87.535,87.55,600999996.0
2009-07-22 13:54:00,87.555,87.555,87.52,87.53,494200004.0
2009-07-22 13:55:00,87.53,87.545,87.515,87.535,932000009.0
2009-07-22 13:56:00,87.53,87.535,87.53,87.53,168200000.0
2009-07-22 13:57:00,87.535,87.545,87.53,87.535,133400000.0
2009-07-22 13:58:00,87.54,87.575,87.54,87.57,359000000.0
2009-07-22 13:59:00,87.57,87.595,87.565,87.595,700200003.0
2009-07-22 14:00:00,87.595,87.65,87.59,87.645,1074400004.0
2009-07-22 14:01:00,87.65,87.66,87.615,87.615,746800004.0
2009-07-22 14:02:00,87.615,87.615,87.495,87.54,1053799995.0
2009-07-22 14:03:00,87.54,87.565,87.45,87.45,520999998.0
2009-07-22 14:04:00,87.45,87.485,87.435,87.485,1408999995.0
2009-07-22 14:05:00,87.485,87.515,87.47,87.485,507200002.0
2009-07-22 14:06:00,87.49,87.49,87.43,87.43,1103000003.0
2009-07-22 14:07:00,87.43,87.435,87.39,87.415,790000008.0
2009-07-22 14:08:00,87.415,87.415,87.335,87.345,768400001.0
2009-07-22 14:09:00,87.335,87.375,87.335,87.345,687800002.0
2009-07-22 14:10:00,87.345,87.37,87.34,87.37,892199996.0
2009-07-22 14:11:00,87.365,87.4,87.345,87.385,653600001.0
2009-07-22 14:12:00,87.39,87.435,87.39,87.425,818400003.0
2009-07-22 14:13:00,87.43,87.43,87.415,87.425,767599998.0
2009-07-22 14:14:00,87.43,87.43,87.37,87.37,792799998.0
2009-07-22 14:15:00,87.37,87.375,87.305,87.305,840600005.0
2009-07-22 14:16:00,87.305,87.33,87.265,87.265,599999997.0
2009-07-22 14:17:00,87.265,87.28,87.15,87.165,1265000008.0
2009-07-22 14:18:00,87.165,87.175,87.105,87.16,1143600005.0
2009-07-22 14:19:00,87.16,87.195,87.15,87.15,1148799995.0
2009-07-22 14:20:00,87.15,87.195,87.15,87.175,1283199995.0
2009-07-22 14:21:00,87.175,87.26,87.165,87.255,1421399999.0
2009-07-22 14:22:00,87.255,87.31,87.255,87.3,1164399996.0
2009-07-22 14:23:00,87.295,87.3,87.275,87.28,1228799995.0
2009-07-22 14:24:00,87.27,87.275,87.24,87.265,1367800007.0
2009-07-22 14:25:00,87.265,87.35,87.255,87.32,1177000002.0
2009-07-22 14:26:00,87.32,87.345,87.315,87.325,883200005.0
2009-07-22 14:27:00,87.325,87.33,87.305,87.31,983000001.0
2009-07-22 14:28:00,87.31,87.31,87.27,87.295,1213799998.0
2009-07-22 14:29:00,87.295,87.295,87.245,87.25,1425200000.0
2009-07-22 14:30:00,87.255,87.38,87.25,87.37,969999998.0
2009-07-22 14:31:00,87.37,87.405,87.35,87.36,1245200003.0
2009-07-22 14:32:00,87.36,87.365,87.31,87.325,649600001.0
2009-07-22 14:33:00,87.32,87.32,87.28,87.3,1488199996.0
2009-07-22 14:34:00,87.3,87.32,87.275,87.275,905000006.0
2009-07-22 14:35:00,87.275,87.285,87.25,87.27,1179600001.0
2009-07-22 14:36:00,87.27,87.285,87.235,87.25,1669599987.0
2009-07-22 14:37:00,87.25,87.26,87.21,87.255,1155800002.0
2009-07-22 14:38:00,87.255,87.255,87.21,87.235,821199991.0
2009-07-22 14:39:00,87.23,87.255,87.23,87.25,1063199990.0
2009-07-22 14:40:00,87.26,87.315,87.26,87.305,1159799989.0
2009-07-22 14:41:00,87.31,87.31,87.255,87.27,1029400005.0
2009-07-22 14:42:00,87.27,87.27,87.225,87.245,738600011.0
2009-07-22 14:43:00,87.245,87.25,87.23,87.235,509199999.0
2009-07-22 14:44:00,87.23,87.245,87.205,87.24,815999992.0
2009-07-22 14:45:00,87.24,87.27,87.24,87.27,1416999990.0
2009-07-22 14:46:00,87.27,87.305,87.235,87.245,490200002.0
2009-07-22 14:47:00,87.24,87.245,87.215,87.235,791999999.0
2009-07-22 14:48:00,87.235,87.3,87.235,87.3,1219799997.0
2009-07-22 14:49:00,87.3,87.305,87.285,87.285,1444999985.0
2009-07-22 14:50:00,87.29,87.29,87.25,87.255,515999996.0
2009-07-22 14:51:00,87.25,87.255,87.19,87.225,1087400002.0
2009-07-22 14:52:00,87.225,87.225,87.195,87.2,1096199989.0
2009-07-22 14:53:00,87.2,87.215,87.19,87.21,865200000.0
2009-07-22 14:54:00,87.21,87.215,87.185,87.195,1460799993.0
2009-07-22 14:55:00,87.195,87.255,87.195,87.245,1151799996.0
2009-07-22 14:56:00,87.245,87.255,87.19,87.2,1448199992.0
2009-07-22 14:57:00,87.195,87.2,87.18,87.19,798799994.0
2009-07-22 14:58:00,87.19,87.205,87.165,87.185,712999993.0
2009-07-22 14:59:00,87.19,87.22,87.185,87.195,843000003.0
2009-07-22 15:00:00,87.195,87.285,87.19,87.285,1052799993.0
2009-07-22 15:01:00,87.285,87.315,87.245,87.26,829399990.0
2009-07-22 15:02:00,87.27,87.28,87.26,87.28,716399992.0
2009-07-22 15:03:00,87.28,87.28,87.22,87.25,1096199985.0
2009-07-22 15:04:00,87.25,87.3,87.25,87.295,599399985.0
2009-07-22 15:05:00,87.295,87.3,87.285,87.29,474199999.0
2009-07-22 15:06:00,87.29,87.36,87.285,87.355,1227999992.0
2009-07-22 15:07:00,87.355,87.38,87.35,87.375,1394399999.0
2009-07-22 15:08:00,87.385,87.415,87.365,87.4,925199997.0
2009-07-22 15:09:00,87.4,87.43,87.39,87.39,916599995.0
2009-07-22 15:10:00,87.39,87.4,87.385,87.385,469600000.0
2009-07-22 15:11:00,87.395,87.4,87.385,87.385,959200003.0
2009-07-22 15:12:00,87.385,87.385,87.35,87.355,637999998.0
2009-07-22 15:13:00,87.355,87.36,87.32,87.32,735399990.0
2009-07-22 15:14:00,87.32,87.32,87.29,87.295,1028399989.0
2009-07-22 15:15:00,87.295,87.32,87.27,87.305,1118000002.0
2009-07-22 15:16:00,87.305,87.31,87.285,87.3,951800005.0
2009-07-22 15:17:00,87.295,87.305,87.265,87.295,1237000000.0
2009-07-22 15:18:00,87.295,87.31,87.285,87.295,1336799993.0
2009-07-22 15:19:00,87.295,87.32,87.295,87.31,688599999.0
2009-07-22 15:20:00,87.31,87.325,87.305,87.31,755199999.0
2009-07-22 15:21:00,87.31,87.32,87.305,87.315,504400005.0
2009-07-22 15:22:00,87.315,87.315,87.3,87.315,768799999.0
2009-07-22 15:23:00,87.315,87.335,87.275,87.28,730599996.0
2009-07-22 15:24:00,87.285,87.295,87.27,87.275,721599999.0
2009-07-22 15:25:00,87.28,87.295,87.27,87.27,918600000.0
2009-07-22 15:26:00,87.265,87.275,87.23,87.235,880800001.0
2009-07-22 15:27:00,87.235,87.245,87.22,87.22,709400004.0
2009-07-22 15:28:00,87.225,87.225,87.2,87.2,541600003.0
2009-07-22 15:29:00,87.2,87.205,87.16,87.175,695600006.0
2009-07-22 15:30:00,87.175,87.195,87.15,87.18,631599998.0
2009-07-22 15:31:00,87.17,87.195,87.115,87.16,1081200002.0
2009-07-22 15:32:00,87.175,87.235,87.17,87.215,1002999998.0
2009-07-22 15:33:00,87.21,87.255,87.195,87.22,1080000005.0
2009-07-22 15:34:00,87.22,87.28,87.21,87.275,1410999999.0
2009-07-22 15:35:00,87.28,87.29,87.215,87.22,1022400002.0
2009-07-22 15:36:00,87.22,87.24,87.22,87.225,922000000.0
2009-07-22 15:37:00,87.225,87.275,87.225,87.255,590000005.0
2009-07-22 15:38:00,87.26,87.29,87.235,87.245,1097200009.0
2009-07-22 15:39:00,87.245,87.325,87.225,87.295,1092600007.0
2009-07-22 15:40:00,87.295,87.33,87.275,87.3,1277600000.0
2009-07-22 15:41:00,87.295,87.305,87.255,87.295,1030000006.0
2009-07-22 15:42:00,87.3,87.3,87.235,87.235,1054999998.0
2009-07-22 15:43:00,87.24,87.28,87.225,87.23,1413200007.0
2009-07-22 15:44:00,87.23,87.27,87.23,87.255,919599992.0
2009-07-22 15:45:00,87.255,87.29,87.24,87.28,1117400006.0
2009-07-22 15:46:00,87.28,87.33,87.27,87.33,1159399993.0
2009-07-22 15:47:00,87.325,87.335,87.28,87.325,925000004.0
2009-07-22 15:48:00,87.33,87.33,87.295,87.305,1276400015.0
2009-07-22 15:49:00,87.305,87.35,87.29,87.35,950599996.0
2009-07-22 15:50:00,87.35,87.365,87.34,87.36,1011000006.0
2009-07-22 15:51:00,87.36,87.365,87.325,87.34,554599998.0
2009-07-22 15:52:00,87.345,87.445,87.345,87.435,475800005.0
2009-07-22 15:53:00,87.43,87.54,87.43,87.525,783200000.0
2009-07-22 15:54:00,87.505,87.535,87.505,87.52,981000004.0
2009-07-22 15:55:00,87.52,87.545,87.51,87.535,1003799997.0
2009-07-22 15:56:00,87.535,87.545,87.495,87.505,1317600009.0
2009-07-22 15:57:00,87.505,87.51,87.44,87.455,694600008.0
2009-07-22 15:58:00,87.455,87.49,87.445,87.49,620800005.0
2009-07-22 15:59:00,87.49,87.585,87.465,87.55,1079800003.0
2009-07-22 16:00:00,87.545,87.66,87.54,87.66,1115999999.0
2009-07-22 16:01:00,87.66,87.67,87.62,87.635,1025599998.0
2009-07-22 16:02:00,87.64,87.665,87.61,87.665,478199994.0
2009-07-22 16:03:00,87.66,87.67,87.625,87.645,889199998.0
2009-07-22 16:04:00,87.645,87.66,87.625,87.625,1068200009.0
2009-07-22 16:05:00,87.62,87.645,87.61,87.63,793600004.0
2009-07-22 16:06:00,87.625,87.685,87.625,87.68,1103000010.0
2009-07-22 16:07:00,87.68,87.7,87.655,87.68,330500001.0
2009-07-22 16:08:00,87.68,87.69,87.65,87.65,355800000.0
2009-07-22 16:09:00,87.65,87.67,87.62,87.67,1156599998.0
2009-07-22 16:10:00,87.67,87.685,87.645,87.66,938399992.0
2009-07-22 16:11:00,87.67,87.67,87.625,87.625,1078800008.0
2009-07-22 16:12:00,87.63,87.635,87.55,87.555,912000004.0
2009-07-22 16:13:00,87.555,87.58,87.525,87.525,1029200003.0
2009-07-22 16:14:00,87.525,87.565,87.525,87.56,1058799995.0
2009-07-22 16:15:00,87.55,87.575,87.535,87.565,1415999997.0
2009-07-22 16:16:00,87.565,87.575,87.525,87.54,1369799990.0
2009-07-22 16:17:00,87.535,87.555,87.515,87.535,1552599977.0
2009-07-22 16:18:00,87.535,87.54,87.5,87.51,1043199987.0
2009-07-22 16:19:00,87.51,87.52,87.48,87.485,1005400003.0
2009-07-22 16:20:00,87.475,87.53,87.47,87.485,758200002.0
2009-07-22 16:21:00,87.49,87.54,87.485,87.525,1021999996.0
2009-07-22 16:22:00,87.525,87.55,87.51,87.53,1093800000.0
2009-07-22 16:23:00,87.535,87.605,87.53,87.595,766600013.0
2009-07-22 16:24:00,87.62,87.665,87.61,87.665,1002800000.0
2009-07-22 16:25:00,87.655,87.68,87.635,87.66,539400002.0
2009-07-22 16:26:00,87.675,87.675,87.6,87.61,592399998.0
2009-07-22 16:27:00,87.61,87.62,87.575,87.605,1150399996.0
2009-07-22 16:28:00,87.61,87.63,87.585,87.605,554600003.0
2009-07-22 16:29:00,87.605,87.61,87.55,87.56,359600002.0
2009-07-22 16:30:00,87.56,87.615,87.56,87.61,505200001.0
2009-07-22 16:31:00,87.61,87.635,87.59,87.6,579400000.0
2009-07-22 16:32:00,87.595,87.605,87.56,87.595,669400000.0
2009-07-22 16:33:00,87.59,87.6,87.57,87.575,610200002.0
2009-07-22 16:34:00,87.565,87.615,87.55,87.57,714200012.0
2009-07-22 16:35:00,87.57,87.58,87.55,87.575,610799994.0
2009-07-22 16:36:00,87.57,87.62,87.57,87.6,1077999996.0
2009-07-22 16:37:00,87.595,87.6,87.565,87.565,246400000.0
2009-07-22 16:38:00,87.555,87.615,87.555,87.57,854799998.0
2009-07-22 16:39:00,87.57,87.59,87.56,87.58,402600003.0
2009-07-22 16:40:00,87.585,87.595,87.555,87.56,812200009.0
2009-07-22 16:41:00,87.57,87.585,87.555,87.565,727600004.0
2009-07-22 16:42:00,87.565,87.57,87.505,87.525,896800005.0
2009-07-22 16:43:00,87.525,87.53,87.48,87.48,1181400014.0
2009-07-22 16:44:00,87.48,87.525,87.46,87.52,870600004.0
2009-07-22 16:45:00,87.52,87.55,87.5,87.535,620400002.0
2009-07-22 16:46:00,87.54,87.555,87.52,87.53,837400003.0
2009-07-22 16:47:00,87.53,87.58,87.53,87.57,1164199991.0
2009-07-22 16:48:00,87.555,87.58,87.54,87.565,1072399992.0
2009-07-22 16:49:00,87.565,87.595,87.565,87.595,1075799998.0
2009-07-22 16:50:00,87.595,87.65,87.595,87.64,780000002.0
2009-07-22 16:51:00,87.645,87.655,87.615,87.615,1049999994.0
2009-07-22 16:52:00,87.615,87.68,87.61,87.67,635399996.0
2009-07-22 16:53:00,87.67,87.695,87.65,87.69,1188199997.0
2009-07-22 16:54:00,87.695,87.705,87.65,87.65,1507599996.0
2009-07-22 16:55:00,87.655,87.71,87.655,87.71,788999994.0
2009-07-22 16:56:00,87.71,87.815,87.71,87.81,866799996.0
2009-07-22 16:57:00,87.81,87.815,87.77,87.775,1042799998.0
2009-07-22 16:58:00,87.78,87.805,87.76,87.8,974999997.0
2009-07-22 16:59:00,87.805,87.84,87.795,87.815,897400001.0
2009-07-22 17:00:00,87.815,87.825,87.765,87.765,877400010.0
2009-07-22 17:01:00,87.77,87.81,87.765,87.785,1045400007.0
2009-07-22 17:02:00,87.775,87.805,87.765,87.79,1189600004.0
2009-07-22 17:03:00,87.795,87.87,87.79,87.865,1344200006.0
2009-07-22 17:04:00,87.87,87.955,87.86,87.95,1335200000.0
2009-07-22 17:05:00,87.95,87.995,87.935,87.955,1173999997.0
2009-07-22 17:06:00,87.955,87.96,87.925,87.93,889599993.0
2009-07-22 17:07:00,87.93,87.94,87.905,87.94,792800004.0
2009-07-22 17:08:00,87.94,88.055,87.94,88.015,947800002.0
2009-07-22 17:09:00,88.01,88.025,87.945,87.95,1043399996.0
2009-07-22 17:10:00,87.95,87.955,87.89,87.92,1131600003.0
2009-07-22 17:11:00,87.915,87.96,87.915,87.945,725800008.0
2009-07-22 17:12:00,87.94,87.96,87.92,87.93,932799996.0
2009-07-22 17:13:00,87.935,87.945,87.905,87.92,666599997.0
2009-07-22 17:14:00,87.92,87.965,87.92,87.965,561999995.0
2009-07-22 17:15:00,87.965,87.985,87.945,87.97,439999998.0
2009-07-22 17:16:00,87.97,87.98,87.955,87.97,648799997.0
2009-07-22 17:17:00,87.965,87.99,87.95,87.98,788800001.0
2009-07-22 17:18:00,87.98,87.995,87.975,87.985,498800003.0
2009-07-22 17:19:00,87.975,87.975,87.94,87.945,592800003.0
2009-07-22 17:20:00,87.94,87.96,87.89,87.895,498400002.0
2009-07-22 17:21:00,87.895,87.9,87.855,87.86,830200002.0
2009-07-22 17:22:00,87.86,87.89,87.855,87.875,336600002.0
2009-07-22 17:23:00,87.875,87.93,87.86,87.875,757800000.0
2009-07-22 17:24:00,87.875,87.875,87.81,87.815,1288199985.0
2009-07-22 17:25:00,87.82,87.83,87.81,87.815,1262399995.0
2009-07-22 17:26:00,87.81,87.845,87.805,87.84,1331399998.0
2009-07-22 17:27:00,87.84,87.845,87.82,87.83,885199995.0
2009-07-22 17:28:00,87.835,87.84,87.795,87.8,1016199999.0
2009-07-22 17:29:00,87.795,87.8,87.765,87.79,818999998.0
2009-07-22 17:30:00,87.795,87.835,87.79,87.815,994400000.0
2009-07-22 17:31:00,87.825,87.85,87.805,87.845,1064599993.0
2009-07-22 17:32:00,87.845,87.885,87.83,87.88,694000001.0
2009-07-22 17:33:00,87.875,87.91,87.86,87.91,784399989.0
2009-07-22 17:34:00,87.91,87.91,87.87,87.87,743599995.0
2009-07-22 17:35:00,87.87,87.875,87.845,87.85,327399998.0
2009-07-22 17:36:00,87.85,87.85,87.795,87.81,804600002.0
2009-07-22 17:37:00,87.815,87.86,87.815,87.83,637799999.0
2009-07-22 17:38:00,87.825,87.895,87.82,87.89,1012599989.0
2009-07-22 17:39:00,87.89,87.915,87.885,87.895,544199992.0
2009-07-22 17:40:00,87.9,87.9,87.88,87.9,437799998.0
2009-07-22 17:41:00,87.895,87.935,87.855,87.935,839799996.0
2009-07-22 17:42:00,87.935,87.935,87.915,87.92,172800002.0
2009-07-22 17:43:00,87.915,87.915,87.88,87.9,865999992.0
2009-07-22 17:44:00,87.9,87.92,87.88,87.895,756799995.0
2009-07-22 17:45:00,87.895,87.9,87.85,87.885,366600001.0
2009-07-22 17:46:00,87.89,87.89,87.86,87.875,475599998.0
2009-07-22 17:47:00,87.865,87.875,87.85,87.875,578999991.0
2009-07-22 17:48:00,87.885,87.885,87.82,87.825,1597999976.0
2009-07-22 17:49:00,87.825,87.86,87.825,87.86,1606999983.0
2009-07-22 17:50:00,87.86,87.905,87.855,87.9,817599991.0
2009-07-22 17:51:00,87.89,87.91,87.875,87.9,723199995.0
2009-07-22 17:52:00,87.905,87.925,87.905,87.92,1158599985.0
2009-07-22 17:53:00,87.915,87.92,87.885,87.885,974400003.0
2009-07-22 17:54:00,87.885,87.91,87.88,87.895,946399995.0
2009-07-22 17:55:00,87.895,87.955,87.89,87.95,619399999.0
2009-07-22 17:56:00,87.95,87.96,87.91,87.925,450400001.0
2009-07-22 17:57:00,87.925,87.925,87.9,87.92,1060800003.0
2009-07-22 17:58:00,87.92,87.945,87.915,87.945,785199994.0
2009-07-22 17:59:00,87.945,87.965,87.94,87.95,900400000.0
2009-07-22 18:00:00,87.95,87.98,87.945,87.97,410200006.0
2009-07-22 18:01:00,87.975,87.975,87.95,87.955,657000001.0
2009-07-22 18:02:00,87.955,87.96,87.945,87.95,597999993.0
2009-07-22 18:03:00,87.95,87.955,87.945,87.945,852799988.0
2009-07-22 18:04:00,87.945,87.955,87.93,87.94,1046399994.0
2009-07-22 18:05:00,87.94,87.94,87.915,87.93,838599988.0
2009-07-22 18:06:00,87.93,87.975,87.93,87.97,424800001.0
2009-07-22 18:07:00,87.97,87.975,87.96,87.965,279800000.0
2009-07-22 18:08:00,87.965,87.97,87.95,87.965,336399998.0
2009-07-22 18:09:00,87.955,87.97,87.955,87.965,290599998.0
2009-07-22 18:10:00,87.965,87.965,87.955,87.955,105000000.0
2009-07-22 18:11:00,87.955,87.97,87.955,87.965,237400000.0
2009-07-22 18:12:00,87.97,87.97,87.95,87.955,387199996.0
2009-07-22 18:13:00,87.955,87.96,87.95,87.96,263400000.0
2009-07-22 18:14:00,87.97,87.975,87.92,87.925,342399998.0
2009-07-22 18:15:00,87.92,87.93,87.88,87.885,910199993.0
2009-07-22 18:16:00,87.885,87.915,87.88,87.905,646799997.0
2009-07-22 18:17:00,87.9,87.905,87.885,87.885,364599993.0
2009-07-22 18:18:00,87.885,87.89,87.87,87.87,584399993.0
2009-07-22 18:19:00,87.87,87.9,87.87,87.895,493999992.0
2009-07-22 18:20:00,87.9,87.905,87.895,87.895,342600004.0
2009-07-22 18:21:00,87.895,87.925,87.895,87.92,496199997.0
2009-07-22 18:22:00,87.92,87.93,87.905,87.925,533999996.0
2009-07-22 18:23:00,87.925,87.97,87.925,87.97,804599996.0
2009-07-22 18:24:00,87.975,87.975,87.945,87.945,303000001.0
2009-07-22 18:25:00,87.95,87.96,87.93,87.96,944599998.0
2009-07-22 18:26:00,87.96,87.995,87.955,87.99,957600004.0
2009-07-22 18:27:00,87.985,88.055,87.985,88.055,584199999.0
2009-07-22 18:28:00,88.055,88.06,88.04,88.05,179200000.0
2009-07-22 18:29:00,88.05,88.05,88.0,88.02,729999996.0
2009-07-22 18:30:00,88.025,88.045,87.97,87.97,313000000.0
2009-07-22 18:31:00,87.97,87.97,87.91,87.915,865000007.0
2009-07-22 18:32:00,87.915,87.98,87.905,87.975,926600000.0
2009-07-22 18:33:00,87.985,88.0,87.965,88.0,982199994.0
2009-07-22 18:34:00,88.0,88.0,87.96,87.97,1144399995.0
2009-07-22 18:35:00,87.97,88.005,87.95,88.005,617599994.0
2009-07-22 18:36:00,88.005,88.025,87.99,87.995,1088999990.0
2009-07-22 18:37:00,87.995,87.995,87.95,87.955,786999997.0
2009-07-22 18:38:00,87.955,87.96,87.95,87.95,385600000.0
2009-07-22 18:39:00,87.95,87.96,87.935,87.945,559000007.0
2009-07-22 18:40:00,87.945,87.95,87.93,87.94,871199999.0
2009-07-22 18:41:00,87.95,87.97,87.94,87.965,743999997.0
2009-07-22 18:42:00,87.97,87.975,87.945,87.96,841200000.0
2009-07-22 18:43:00,87.96,87.99,87.945,87.97,1210999995.0
2009-07-22 18:44:00,87.985,88.03,87.985,88.025,1133199985.0
2009-07-22 18:45:00,88.025,88.025,87.995,87.995,206000000.0
2009-07-22 18:46:00,87.995,88.025,87.985,87.99,985400008.0
2009-07-22 18:47:00,87.985,88.045,87.985,88.035,1134200003.0
2009-07-22 18:48:00,88.04,88.085,88.04,88.085,730599994.0
2009-07-22 18:49:00,88.085,88.11,88.075,88.085,538999997.0
2009-07-22 18:50:00,88.085,88.09,88.06,88.085,701399993.0
2009-07-22 18:51:00,88.085,88.085,88.04,88.065,694599994.0
2009-07-22 18:52:00,88.065,88.065,88.055,88.06,416800000.0
2009-07-22 18:53:00,88.05,88.055,88.03,88.04,401999999.0
2009-07-22 18:54:00,88.045,88.045,87.965,87.97,617599994.0
2009-07-22 18:55:00,87.97,87.99,87.965,87.985,513999998.0
2009-07-22 18:56:00,87.985,87.99,87.97,87.97,503399995.0
2009-07-22 18:57:00,87.97,87.975,87.955,87.955,509999999.0
2009-07-22 18:58:00,87.955,87.99,87.955,87.97,328999997.0
2009-07-22 18:59:00,87.96,87.98,87.96,87.98,391399996.0
2009-07-22 19:00:00,87.985,88.01,87.985,88.005,914199996.0
2009-07-22 19:01:00,88.005,88.005,87.99,88.0,206000000.0
2009-07-22 19:02:00,88.005,88.02,87.995,87.995,389599998.0
2009-07-22 19:03:00,87.995,88.015,87.95,87.95,975599991.0
2009-07-22 19:04:00,87.95,87.96,87.935,87.96,920399979.0
2009-07-22 19:05:00,87.965,87.97,87.96,87.96,380599996.0
2009-07-22 19:06:00,87.96,88.0,87.955,88.0,386399999.0
2009-07-22 19:07:00,88.0,88.0,87.965,87.965,137600000.0
2009-07-22 19:08:00,87.965,87.975,87.945,87.97,150200000.0
2009-07-22 19:09:00,87.975,88.005,87.97,88.005,229400000.0
2009-07-22 19:10:00,88.005,88.005,87.98,87.995,824599978.0
2009-07-22 19:11:00,87.995,88.0,87.985,88.0,391599994.0
2009-07-22 19:12:00,88.01,88.035,87.995,88.035,260200004.0
2009-07-22 19:13:00,88.035,88.05,88.03,88.05,498199998.0
2009-07-22 19:14:00,88.045,88.105,88.04,88.1,568800007.0
2009-07-22 19:15:00,88.095,88.095,88.05,88.05,690200004.0
2009-07-22 19:16:00,88.05,88.065,88.045,88.055,400999995.0
2009-07-22 19:17:00,88.055,88.095,88.035,88.09,463600001.0
2009-07-22 19:18:00,88.09,88.115,88.08,88.1,292800000.0
2009-07-22 19:19:00,88.095,88.115,88.06,88.065,161800001.0
2009-07-22 19:20:00,88.06,88.075,88.04,88.055,691399992.0
2009-07-22 19:21:00,88.05,88.055,87.995,88.005,783600003.0
2009-07-22 19:22:00,88.005,88.005,87.975,87.985,317399999.0
2009-07-22 19:23:00,87.985,87.995,87.925,87.925,1044800010.0
2009-07-22 19:24:00,87.925,87.93,87.905,87.93,1203000011.0
2009-07-22 19:25:00,87.935,87.94,87.895,87.91,659999999.0
2009-07-22 19:26:00,87.915,87.93,87.905,87.905,414399999.0
2009-07-22 19:27:00,87.905,87.91,87.885,87.885,712200005.0
2009-07-22 19:28:00,87.885,87.895,87.87,87.895,558399991.0
2009-07-22 19:29:00,87.905,87.925,87.905,87.92,313599995.0
2009-07-22 19:30:00,87.92,87.925,87.895,87.9,415800003.0
2009-07-22 19:31:00,87.885,87.915,87.87,87.915,386799998.0
2009-07-22 19:32:00,87.92,87.93,87.905,87.91,304800004.0
2009-07-22 19:33:00,87.89,87.895,87.845,87.85,802399999.0
2009-07-22 19:34:00,87.855,87.865,87.845,87.845,232999999.0
2009-07-22 19:35:00,87.845,87.865,87.84,87.86,410000003.0
2009-07-22 19:36:00,87.875,87.94,87.865,87.93,298000001.0
2009-07-22 19:37:00,87.93,87.96,87.915,87.935,553000000.0
2009-07-22 19:38:00,87.935,87.94,87.92,87.925,219400002.0
2009-07-22 19:39:00,87.925,87.96,87.925,87.96,845399996.0
2009-07-22 19:40:00,87.96,87.99,87.96,87.98,200200001.0
2009-07-22 19:41:00,87.98,87.995,87.97,87.995,425199999.0
2009-07-22 19:42:00,87.995,87.995,87.93,87.935,692599989.0
2009-07-22 19:43:00,87.93,87.93,87.9,87.91,847600000.0
2009-07-22 19:44:00,87.91,87.915,87.895,87.895,506000002.0
2009-07-22 19:45:00,87.895,87.93,87.89,87.915,257599999.0
2009-07-22 19:46:00,87.915,87.925,87.905,87.905,172400000.0
2009-07-22 19:47:00,87.905,87.93,87.905,87.925,294200000.0
2009-07-22 19:48:00,87.92,87.935,87.895,87.915,323800007.0
2009-07-22 19:49:00,87.92,87.925,87.895,87.905,953400025.0
2009-07-22 19:50:00,87.905,87.91,87.89,87.91,542999992.0
2009-07-22 19:51:00,87.905,87.95,87.895,87.92,380000002.0
2009-07-22 19:52:00,87.925,87.94,87.925,87.935,288999997.0
2009-07-22 19:53:00,87.94,87.955,87.94,87.95,481600000.0
2009-07-22 19:54:00,87.945,87.945,87.915,87.915,414000000.0
2009-07-22 19:55:00,87.925,87.925,87.915,87.925,178000004.0
2009-07-22 19:56:00,87.925,87.925,87.91,87.91,122399996.0
2009-07-22 19:57:00,87.915,87.935,87.915,87.935,378999999.0
2009-07-22 19:58:00,87.935,87.94,87.92,87.925,498200004.0
2009-07-22 19:59:00,87.935,87.955,87.93,87.955,334199996.0
2009-07-22 20:00:00,87.95,88.005,87.95,87.985,1032599994.0
2009-07-22 20:01:00,87.985,87.995,87.96,87.965,810400006.0
2009-07-22 20:02:00,87.97,87.985,87.965,87.965,639799997.0
2009-07-22 20:03:00,87.965,87.975,87.91,87.91,631999990.0
2009-07-22 20:04:00,87.91,87.94,87.895,87.935,672199995.0
2009-07-22 20:05:00,87.91,87.925,87.905,87.925,501999994.0
2009-07-22 20:06:00,87.925,87.94,87.91,87.91,679399992.0
2009-07-22 20:07:00,87.91,87.915,87.9,87.9,1021199985.0
2009-07-22 20:08:00,87.9,87.905,87.875,87.88,603999994.0
2009-07-22 20:09:00,87.885,87.915,87.87,87.895,312400000.0
2009-07-22 20:10:00,87.895,87.96,87.89,87.925,476800001.0
2009-07-22 20:11:00,87.915,87.94,87.915,87.925,227000001.0
2009-07-22 20:12:00,87.925,87.93,87.915,87.92,430400006.0
2009-07-22 20:13:00,87.915,87.93,87.915,87.93,369799998.0
2009-07-22 20:14:00,87.935,87.97,87.93,87.93,916399988.0
2009-07-22 20:15:00,87.93,87.94,87.925,87.94,675399992.0
2009-07-22 20:16:00,87.94,87.96,87.93,87.955,921999992.0
2009-07-22 20:17:00,87.955,87.965,87.95,87.955,195200002.0
2009-07-22 20:18:00,87.95,87.95,87.925,87.93,436599999.0
2009-07-22 20:19:00,87.93,87.95,87.93,87.945,572799998.0
2009-07-22 20:20:00,87.945,87.95,87.93,87.945,1140199989.0
2009-07-22 20:21:00,87.945,87.955,87.93,87.93,729599998.0
2009-07-22 20:22:00,87.93,87.935,87.915,87.92,456600001.0
2009-07-22 20:23:00,87.92,87.925,87.905,87.91,416199997.0
2009-07-22 20:24:00,87.91,87.915,87.87,87.87,741999999.0
2009-07-22 20:25:00,87.87,87.88,87.845,87.85,484000000.0
2009-07-22 20:26:00,87.845,87.86,87.84,87.855,453400002.0
2009-07-22 20:27:00,87.855,87.865,87.855,87.86,123000000.0
2009-07-22 20:28:00,87.86,87.905,87.86,87.88,1079999994.0
2009-07-22 20:29:00,87.88,87.88,87.86,87.86,607599992.0
2009-07-22 20:30:00,87.86,87.86,87.84,87.845,429999996.0
2009-07-22 20:31:00,87.85,87.86,87.845,87.855,368199992.0
2009-07-22 20:32:00,87.86,87.865,87.855,87.86,270600001.0
2009-07-22 20:33:00,87.855,87.855,87.82,87.825,483400004.0
2009-07-22 20:34:00,87.85,87.865,87.84,87.865,759200008.0
2009-07-22 20:35:00,87.865,87.87,87.845,87.86,509399997.0
2009-07-22 20:36:00,87.86,87.86,87.83,87.84,625400000.0
2009-07-22 20:37:00,87.84,87.85,87.835,87.85,319599999.0
2009-07-22 20:38:00,87.85,87.855,87.82,87.845,351000001.0
2009-07-22 20:39:00,87.845,87.85,87.825,87.825,107000000.0
2009-07-22 20:40:00,87.825,87.845,87.82,87.84,246800001.0
2009-07-22 20:41:00,87.84,87.855,87.835,87.835,162599998.0
2009-07-22 20:42:00,87.835,87.855,87.83,87.855,621000002.0
2009-07-22 20:43:00,87.85,87.855,87.835,87.85,550200000.0
2009-07-22 20:44:00,87.845,87.89,87.845,87.88,1243599996.0
2009-07-22 20:45:00,87.87,87.875,87.85,87.85,530200001.0
2009-07-22 20:46:00,87.85,87.85,87.81,87.82,563400002.0
2009-07-22 20:47:00,87.825,87.835,87.82,87.835,607600001.0
2009-07-22 20:48:00,87.835,87.855,87.82,87.85,520600002.0
2009-07-22 20:49:00,87.85,87.85,87.81,87.825,692800005.0
2009-07-22 20:50:00,87.83,87.855,87.815,87.85,524800003.0
2009-07-22 20:51:00,87.85,87.87,87.85,87.86,407800002.0
2009-07-22 20:52:00,87.86,87.86,87.84,87.86,414199999.0
2009-07-22 20:53:00,87.86,87.865,87.845,87.85,485200001.0
2009-07-22 20:54:00,87.85,87.875,87.825,87.83,963799989.0
2009-07-22 20:55:00,87.83,87.84,87.825,87.83,961800003.0
2009-07-22 20:56:00,87.83,87.84,87.825,87.83,562600005.0
2009-07-22 20:57:00,87.83,87.845,87.825,87.825,625600004.0
2009-07-22 20:58:00,87.825,87.825,87.82,87.82,398000012.0
2009-07-22 20:59:00,87.83,87.845,87.81,87.845,1128599994.0
2009-07-22 21:00:00,87.845,87.85,87.835,87.84,1324799987.0
2009-07-22 21:01:00,87.85,87.865,87.83,87.865,507400000.0
2009-07-22 21:02:00,87.86,87.87,87.86,87.865,288000003.0
2009-07-22 21:03:00,87.865,87.88,87.865,87.875,501000000.0
2009-07-22 21:04:00,87.885,87.92,87.88,87.91,491400002.0
2009-07-22 21:05:00,87.905,87.91,87.875,87.875,754800016.0
2009-07-22 21:06:00,87.875,87.875,87.845,87.85,889400017.0
2009-07-22 21:07:00,87.85,87.85,87.845,87.845,377800002.0
2009-07-22 21:08:00,87.845,87.85,87.84,87.85,324800001.0
2009-07-22 21:09:00,87.845,87.85,87.84,87.845,222600003.0
2009-07-22 21:10:00,87.85,87.85,87.815,87.815,833400009.0
2009-07-22 21:11:00,87.815,87.815,87.74,87.745,892200007.0
2009-07-22 21:12:00,87.75,87.76,87.735,87.745,1036000008.0
2009-07-22 21:13:00,87.745,87.755,87.73,87.73,974600005.0
2009-07-22 21:14:00,87.73,87.745,87.725,87.74,789400001.0
2009-07-22 21:15:00,87.73,87.735,87.715,87.715,237200001.0
2009-07-22 21:16:00,87.71,87.71,87.685,87.685,1076000013.0
2009-07-22 21:17:00,87.685,87.73,87.675,87.715,940600008.0
2009-07-22 21:18:00,87.715,87.74,87.705,87.73,427600002.0
2009-07-22 21:19:00,87.725,87.735,87.72,87.735,541000002.0
2009-07-22 21:20:00,87.74,87.74,87.73,87.735,190800000.0
2009-07-22 21:21:00,87.745,87.745,87.73,87.73,490600005.0
2009-07-22 21:22:00,87.73,87.745,87.725,87.74,647400001.0
2009-07-22 21:23:00,87.745,87.76,87.72,87.72,788000008.0
2009-07-22 21:24:00,87.72,87.735,87.72,87.725,602400005.0
2009-07-22 21:25:00,87.725,87.725,87.705,87.705,550000000.0
2009-07-22 21:26:00,87.71,87.71,87.69,87.695,358200000.0
2009-07-22 21:27:00,87.69,87.705,87.69,87.705,306400000.0
2009-07-22 21:28:00,87.71,87.72,87.705,87.72,364200001.0
2009-07-22 21:29:00,87.715,87.725,87.71,87.72,322000000.0
2009-07-22 21:30:00,87.72,87.735,87.72,87.735,293800006.0
2009-07-22 21:31:00,87.735,87.745,87.73,87.73,541800005.0
2009-07-22 21:32:00,87.73,87.73,87.705,87.705,390600004.0
2009-07-22 21:33:00,87.705,87.72,87.705,87.715,289400003.0
2009-07-22 21:34:00,87.72,87.725,87.72,87.725,25600000.0
2009-07-22 21:35:00,87.72,87.72,87.695,87.7,212000004.0
2009-07-22 21:36:00,87.7,87.715,87.695,87.7,250800001.0
2009-07-22 21:37:00,87.705,87.705,87.705,87.705,152400002.0
2009-07-22 21:38:00,87.705,87.705,87.7,87.7,392800002.0
2009-07-22 21:39:00,87.705,87.71,87.7,87.705,415400006.0
2009-07-22 21:40:00,87.705,87.71,87.695,87.695,505800001.0
2009-07-22 21:41:00,87.685,87.685,87.67,87.675,570400012.0
2009-07-22 21:42:00,87.67,87.675,87.645,87.655,511800004.0
2009-07-22 21:43:00,87.645,87.67,87.635,87.655,767600005.0
2009-07-22 21:44:00,87.655,87.665,87.655,87.665,262400004.0
2009-07-22 21:45:00,87.67,87.73,87.665,87.725,1084000009.0
2009-07-22 21:46:00,87.725,87.73,87.72,87.725,362000002.0
2009-07-22 21:47:00,87.725,87.73,87.725,87.725,217200004.0
2009-07-22 21:48:00,87.725,87.725,87.68,87.7,739200001.0
2009-07-22 21:49:00,87.695,87.71,87.69,87.695,304200002.0
2009-07-22 21:50:00,87.695,87.71,87.695,87.71,492800009.0
2009-07-22 21:51:00,87.71,87.73,87.705,87.705,222800004.0
2009-07-22 21:52:00,87.695,87.705,87.69,87.695,626600005.0
2009-07-22 21:53:00,87.695,87.705,87.69,87.705,221000000.0
2009-07-22 21:54:00,87.715,87.73,87.7,87.725,508400001.0
2009-07-22 21:55:00,87.725,87.755,87.725,87.755,491800012.0
2009-07-22 21:56:00,87.755,87.755,87.73,87.735,306400002.0
2009-07-22 21:57:00,87.735,87.74,87.73,87.74,175400002.0
2009-07-22 21:58:00,87.745,87.77,87.745,87.765,317200002.0
2009-07-22 21:59:00,87.76,87.77,87.72,87.72,568700003.0
2009-07-22 22:00:00,87.72,87.74,87.71,87.72,102400000.0
2009-07-22 22:01:00,87.715,87.725,87.705,87.71,260000003.0
2009-07-22 22:02:00,87.72,87.73,87.71,87.73,215200000.0
2009-07-22 22:03:00,87.73,87.73,87.705,87.705,71000000.0
2009-07-22 22:04:00,87.705,87.745,87.705,87.74,187400000.0
2009-07-22 22:05:00,87.745,87.745,87.735,87.735,339000000.0
2009-07-22 22:06:00,87.735,87.735,87.71,87.725,232399996.0
2009-07-22 22:07:00,87.72,87.72,87.72,87.72,45400000.0
2009-07-22 22:08:00,87.72,87.72,87.715,87.72,45400000.0
2009-07-22 22:09:00,87.725,87.725,87.715,87.72,56200000.0
2009-07-22 22:10:00,87.715,87.715,87.715,87.715,213600000.0
2009-07-22 22:11:00,87.715,87.715,87.69,87.705,305600004.0
2009-07-22 22:12:00,87.695,87.695,87.675,87.675,192000004.0
2009-07-22 22:13:00,87.675,87.695,87.655,87.685,636000009.0
2009-07-22 22:14:00,87.685,87.69,87.685,87.69,110200000.0
2009-07-22 22:15:00,87.695,87.695,87.68,87.69,393399999.0
2009-07-22 22:16:00,87.69,87.69,87.63,87.655,356600001.0
2009-07-22 22:17:00,87.66,87.725,87.66,87.725,117900000.0
2009-07-22 22:18:00,87.73,87.73,87.69,87.705,145400000.0
2009-07-22 22:19:00,87.705,87.715,87.7,87.705,123800000.0
2009-07-22 22:20:00,87.7,87.705,87.68,87.68,154000000.0
2009-07-22 22:21:00,87.68,87.7,87.68,87.7,169799998.0
2009-07-22 22:22:00,87.69,87.705,87.69,87.705,100800000.0
2009-07-22 22:23:00,87.705,87.705,87.7,87.705,79000000.0
2009-07-22 22:24:00,87.71,87.71,87.7,87.7,69600000.0
2009-07-22 22:25:00,87.695,87.705,87.69,87.705,326600000.0
2009-07-22 22:26:00,87.71,87.725,87.7,87.7,267400000.0
2009-07-22 22:27:00,87.7,87.715,87.7,87.705,162000003.0
2009-07-22 22:28:00,87.71,87.71,87.705,87.705,52800000.0
2009-07-22 22:29:00,87.705,87.715,87.705,87.715,78400000.0
2009-07-22 22:30:00,87.71,87.715,87.71,87.715,47800000.0
2009-07-22 22:31:00,87.715,87.725,87.71,87.725,88600000.0
2009-07-22 22:32:00,87.725,87.76,87.725,87.76,137000000.0
2009-07-22 22:33:00,87.76,87.76,87.735,87.75,111199999.0
2009-07-22 22:34:00,87.76,87.76,87.755,87.76,93200000.0
2009-07-22 22:35:00,87.77,87.775,87.77,87.775,90800000.0
2009-07-22 22:36:00,87.775,87.775,87.775,87.775,14800000.0
2009-07-22 22:37:00,87.775,87.8,87.77,87.785,186800001.0
2009-07-22 22:38:00,87.78,87.79,87.765,87.775,98600000.0
2009-07-22 22:39:00,87.775,87.8,87.775,87.8,162600000.0
2009-07-22 22:40:00,87.795,87.8,87.795,87.795,150200000.0
2009-07-22 22:41:00,87.795,87.8,87.795,87.795,41400000.0
2009-07-22 22:42:00,87.765,87.765,87.75,87.76,126000000.0
2009-07-22 22:43:00,87.76,87.76,87.75,87.75,26200000.0
2009-07-22 22:44:00,87.75,87.76,87.75,87.76,85600000.0
2009-07-22 22:45:00,87.76,87.76,87.745,87.745,285200000.0
2009-07-22 22:46:00,87.755,87.755,87.755,87.755,10000000.0
2009-07-22 22:47:00,87.755,87.755,87.755,87.755,30000000.0
2009-07-22 22:48:00,87.75,87.75,87.75,87.75,16400000.0
2009-07-22 22:49:00,87.755,87.755,87.75,87.75,13200000.0
2009-07-22 22:50:00,87.755,87.76,87.755,87.76,139800000.0
2009-07-22 22:51:00,87.77,87.77,87.76,87.76,158599999.0
2009-07-22 22:52:00,87.76,87.76,87.76,87.76,19600000.0
2009-07-22 22:53:00,87.76,87.76,87.76,87.76,29400000.0
2009-07-22 22:54:00,87.76,87.77,87.76,87.765,116200000.0
2009-07-22 22:55:00,87.765,87.78,87.755,87.78,335599999.0
2009-07-22 22:56:00,87.785,87.795,87.785,87.79,176599998.0
2009-07-22 22:57:00,87.79,87.81,87.785,87.785,214200000.0
2009-07-22 22:58:00,87.785,87.815,87.785,87.81,217600000.0
2009-07-22 22:59:00,87.81,87.87,87.805,87.865,516800001.0
2009-07-22 23:00:00,87.86,87.865,87.82,87.84,355600003.0
2009-07-22 23:01:00,87.845,87.845,87.825,87.825,42200000.0
2009-07-22 23:02:00,87.83,87.835,87.815,87.82,61400000.0
2009-07-22 23:03:00,87.82,87.82,87.82,87.82,2000000.0
2009-07-22 23:04:00,87.82,87.83,87.82,87.82,38800000.0
2009-07-22 23:05:00,87.83,87.83,87.815,87.82,65800001.0
2009-07-22 23:06:00,87.82,87.82,87.81,87.81,15400000.0
2009-07-22 23:07:00,87.81,87.815,87.81,87.81,10000000.0
2009-07-22 23:08:00,87.79,87.81,87.79,87.805,43400001.0
2009-07-22 23:09:00,87.81,87.815,87.805,87.805,34800000.0
2009-07-22 23:10:00,87.805,87.81,87.805,87.81,94200000.0
2009-07-22 23:11:00,87.81,87.815,87.81,87.81,18200000.0
2009-07-22 23:12:00,87.81,87.81,87.805,87.805,46400000.0
2009-07-22 23:13:00,87.805,87.82,87.805,87.82,6400000.0
2009-07-22 23:14:00,87.82,87.82,87.82,87.82,9600000.0
2009-07-22 23:15:00,87.82,87.82,87.82,87.82,1600000.0
2009-07-22 23:16:00,87.82,87.82,87.8,87.8,26400000.0
2009-07-22 23:17:00,87.8,87.81,87.8,87.805,47200000.0
2009-07-22 23:18:00,87.805,87.805,87.805,87.805,1600000.0
2009-07-22 23:19:00,87.8,87.805,87.8,87.805,16200000.0
2009-07-22 23:20:00,87.79,87.796,87.787,87.789,187000000.0
2009-07-22 23:21:00,87.805,87.805,87.805,87.805,6400000.0
2009-07-22 23:22:00,87.805,87.805,87.8,87.8,12000000.0
2009-07-22 23:23:00,87.8,87.8,87.79,87.79,16400000.0
2009-07-22 23:24:00,87.795,87.82,87.795,87.795,135400001.0
2009-07-22 23:25:00,87.795,87.805,87.79,87.79,144000000.0
2009-07-22 23:26:00,87.795,87.795,87.79,87.79,20000000.0
2009-07-22 23:27:00,87.79,87.79,87.79,87.79,54400000.0
2009-07-22 23:28:00,87.785,87.785,87.755,87.76,170999995.0
2009-07-22 23:29:00,87.76,87.76,87.74,87.745,205800001.0
2009-07-22 23:30:00,87.745,87.75,87.745,87.75,22400000.0
2009-07-22 23:31:00,87.75,87.75,87.745,87.75,38400000.0
2009-07-22 23:32:00,87.74,87.745,87.725,87.74,182600000.0
2009-07-22 23:33:00,87.76,87.77,87.76,87.765,104000002.0
2009-07-22 23:34:00,87.76,87.765,87.76,87.765,19200001.0
2009-07-22 23:35:00,87.78,87.78,87.735,87.735,382199999.0
2009-07-22 23:36:00,87.735,87.74,87.73,87.73,142600001.0
2009-07-22 23:37:00,87.725,87.725,87.725,87.725,95000000.0
2009-07-22 23:38:00,87.725,87.735,87.695,87.71,154200001.0
2009-07-22 23:39:00,87.71,87.715,87.705,87.715,91600001.0
2009-07-22 23:40:00,87.715,87.715,87.71,87.715,120400002.0
2009-07-22 23:41:00,87.715,87.715,87.705,87.705,33200001.0
2009-07-22 23:42:00,87.705,87.72,87.705,87.71,130400000.0
2009-07-22 23:43:00,87.705,87.71,87.705,87.705,325400008.0
2009-07-22 23:44:00,87.705,87.71,87.69,87.69,167000003.0
2009-07-22 23:45:00,87.69,87.705,87.69,87.705,146599999.0
2009-07-22 23:46:00,87.715,87.715,87.7,87.7,60800000.0
2009-07-22 23:47:00,87.7,87.705,87.7,87.705,40200000.0
2009-07-22 23:48:00,87.688,87.695,87.686,87.695,554799999.0
2009-07-22 23:49:00,87.71,87.725,87.71,87.715,176200000.0
2009-07-22 23:50:00,87.7,87.71,87.685,87.695,284600005.0
2009-07-22 23:51:00,87.69,87.705,87.69,87.705,61800002.0
2009-07-22 23:52:00,87.7,87.73,87.695,87.73,101200001.0
2009-07-22 23:53:00,87.725,87.725,87.7,87.7,33200000.0
2009-07-22 23:54:00,87.705,87.71,87.705,87.71,96000000.0
2009-07-22 23:55:00,87.71,87.715,87.705,87.705,203599999.0
2009-07-22 23:56:00,87.705,87.705,87.705,87.705,44800000.0
2009-07-22 23:57:00,87.73,87.73,87.705,87.71,106800000.0
2009-07-22 23:58:00,87.71,87.71,87.71,87.71,33800000.0
2009-07-22 23:59:00,87.71,87.715,87.705,87.705,54800000.0
2009-07-23 00:00:00,87.7,87.71,87.685,87.695,112200003.0
2009-07-23 00:01:00,87.695,87.705,87.675,87.705,89800001.0
2009-07-23 00:02:00,87.705,87.715,87.705,87.715,21000000.0
2009-07-23 00:03:00,87.735,87.735,87.735,87.735,9600000.0
2009-07-23 00:04:00,87.73,87.735,87.73,87.735,24400000.0
2009-07-23 00:05:00,87.73,87.73,87.72,87.725,24200000.0
2009-07-23 00:06:00,87.725,87.73,87.72,87.72,39400000.0
2009-07-23 00:07:00,87.73,87.74,87.725,87.74,14600000.0
2009-07-23 00:08:00,87.745,87.76,87.74,87.76,34400000.0
2009-07-23 00:09:00,87.755,87.755,87.75,87.75,6400000.0
2009-07-23 00:10:00,87.735,87.745,87.735,87.735,26800000.0
2009-07-23 00:11:00,87.725,87.735,87.725,87.735,12200000.0
2009-07-23 00:12:00,87.735,87.735,87.735,87.735,6400000.0
2009-07-23 00:13:00,87.72,87.723,87.711,87.711,302000000.0
2009-07-23 00:14:00,87.715,87.715,87.7,87.71,219200002.0
2009-07-23 00:15:00,87.72,87.73,87.72,87.73,19200000.0
2009-07-23 00:16:00,87.725,87.735,87.725,87.73,26400000.0
2009-07-23 00:17:00,87.735,87.735,87.71,87.72,312000001.0
2009-07-23 00:18:00,87.72,87.725,87.72,87.725,21600000.0
2009-07-23 00:19:00,87.73,87.735,87.73,87.735,4000000.0
2009-07-23 00:20:00,87.73,87.735,87.73,87.735,2000000.0
2009-07-23 00:21:00,87.735,87.735,87.73,87.73,3000000.0
2009-07-23 00:22:00,87.73,87.74,87.716,87.716,293000000.0
2009-07-23 00:23:00,87.723,87.727,87.715,87.722,313300000.0
2009-07-23 00:24:00,87.73,87.73,87.73,87.73,27200000.0
2009-07-23 00:25:00,87.74,87.74,87.73,87.73,27000000.0
2009-07-23 00:26:00,87.735,87.75,87.725,87.725,98400001.0
2009-07-23 00:27:00,87.725,87.73,87.725,87.73,28200000.0
2009-07-23 00:28:00,87.735,87.735,87.73,87.73,32600000.0
2009-07-23 00:29:00,87.73,87.74,87.73,87.735,57800000.0
2009-07-23 00:30:00,87.735,87.74,87.735,87.735,185800001.0
2009-07-23 00:31:00,87.74,87.74,87.74,87.74,11400000.0
2009-07-23 00:32:00,87.72,87.72,87.715,87.72,44000000.0
2009-07-23 00:33:00,87.72,87.72,87.72,87.72,64000000.0
2009-07-23 00:34:00,87.72,87.72,87.72,87.72,75000000.0
2009-07-23 00:35:00,87.72,87.72,87.72,87.72,13000000.0
2009-07-23 00:36:00,87.725,87.735,87.72,87.735,81000000.0
2009-07-23 00:37:00,87.735,87.745,87.735,87.745,170800000.0
2009-07-23 00:38:00,87.75,87.75,87.725,87.725,86600000.0
2009-07-23 00:39:00,87.725,87.75,87.725,87.75,108400000.0
2009-07-23 00:40:00,87.727,87.747,87.719,87.736,319600000.0
2009-07-23 00:41:00,87.75,87.75,87.75,87.75,10000000.0
2009-07-23 00:42:00,87.735,87.735,87.725,87.725,55200002.0
2009-07-23 00:43:00,87.725,87.73,87.71,87.71,63199999.0
2009-07-23 00:44:00,87.715,87.72,87.705,87.705,107000000.0
2009-07-23 00:45:00,87.705,87.705,87.7,87.7,131800000.0
2009-07-23 00:46:00,87.695,87.7,87.68,87.69,147600000.0
2009-07-23 00:47:00,87.69,87.695,87.69,87.695,12000000.0
2009-07-23 00:48:00,87.69,87.705,87.69,87.7,179200000.0
2009-07-23 00:49:00,87.695,87.705,87.695,87.695,300999991.0
2009-07-23 00:50:00,87.695,87.705,87.695,87.695,255599998.0
2009-07-23 00:51:00,87.695,87.7,87.695,87.695,102400000.0
2009-07-23 00:52:00,87.695,87.715,87.69,87.715,119200000.0
2009-07-23 00:53:00,87.715,87.725,87.705,87.705,246399998.0
2009-07-23 00:54:00,87.705,87.715,87.705,87.71,56600000.0
2009-07-23 00:55:00,87.715,87.725,87.71,87.715,73400000.0
2009-07-23 00:56:00,87.715,87.73,87.715,87.73,43000000.0
2009-07-23 00:57:00,87.73,87.74,87.725,87.73,112600000.0
2009-07-23 00:58:00,87.73,87.74,87.73,87.74,53200000.0
2009-07-23 00:59:00,87.735,87.735,87.725,87.725,364800000.0
2009-07-23 01:00:00,87.725,87.725,87.705,87.715,246400000.0
2009-07-23 01:01:00,87.7,87.705,87.69,87.705,270200001.0
2009-07-23 01:02:00,87.705,87.705,87.7,87.7,21000000.0
2009-07-23 01:03:00,87.705,87.705,87.695,87.705,117799999.0
2009-07-23 01:04:00,87.705,87.71,87.705,87.705,223799999.0
2009-07-23 01:05:00,87.705,87.705,87.685,87.695,316400000.0
2009-07-23 01:06:00,87.695,87.695,87.685,87.685,385400000.0
2009-07-23 01:07:00,87.685,87.685,87.665,87.68,535200000.0
2009-07-23 01:08:00,87.68,87.68,87.67,87.675,80599999.0
2009-07-23 01:09:00,87.68,87.68,87.665,87.68,64000000.0
2009-07-23 01:10:00,87.68,87.7,87.675,87.685,401800004.0
2009-07-23 01:11:00,87.69,87.7,87.685,87.695,418199999.0
2009-07-23 01:12:00,87.695,87.7,87.69,87.695,237599998.0
2009-07-23 01:13:00,87.7,87.705,87.7,87.705,76800000.0
2009-07-23 01:14:00,87.705,87.735,87.705,87.735,541999998.0
2009-07-23 01:15:00,87.745,87.75,87.73,87.735,400600001.0
2009-07-23 01:16:00,87.73,87.745,87.71,87.71,338800000.0
2009-07-23 01:17:00,87.71,87.715,87.705,87.705,225999999.0
2009-07-23 01:18:00,87.705,87.705,87.695,87.705,169000000.0
2009-07-23 01:19:00,87.705,87.71,87.7,87.705,218200006.0
2009-07-23 01:20:00,87.705,87.705,87.685,87.685,224000000.0
2009-07-23 01:21:00,87.69,87.69,87.685,87.69,104799999.0
2009-07-23 01:22:00,87.69,87.69,87.68,87.685,274000000.0
2009-07-23 01:23:00,87.685,87.685,87.68,87.685,121000001.0
2009-07-23 01:24:00,87.69,87.705,87.685,87.705,256000000.0
2009-07-23 01:25:00,87.705,87.71,87.69,87.695,431400002.0
2009-07-23 01:26:00,87.695,87.695,87.66,87.665,334000002.0
2009-07-23 01:27:00,87.665,87.675,87.66,87.675,160600000.0
2009-07-23 01:28:00,87.675,87.685,87.66,87.685,372599999.0
2009-07-23 01:29:00,87.69,87.705,87.68,87.68,277999999.0
2009-07-23 01:30:00,87.68,87.695,87.68,87.68,92400000.0
2009-07-23 01:31:00,87.668,87.668,87.66,87.668,315400000.0
2009-07-23 01:32:00,87.67,87.67,87.67,87.67,19600000.0
2009-07-23 01:33:00,87.675,87.68,87.675,87.68,20000000.0
2009-07-23 01:34:00,87.68,87.685,87.68,87.68,40200000.0
2009-07-23 01:35:00,87.68,87.695,87.68,87.695,169999998.0
2009-07-23 01:36:00,87.685,87.695,87.685,87.695,53600000.0
2009-07-23 01:37:00,87.69,87.69,87.685,87.69,71000000.0
2009-07-23 01:38:00,87.69,87.705,87.69,87.7,135600002.0
2009-07-23 01:39:00,87.7,87.7,87.68,87.68,281399999.0
2009-07-23 01:40:00,87.685,87.685,87.68,87.685,19000000.0
2009-07-23 01:41:00,87.685,87.685,87.685,87.685,17600000.0
2009-07-23 01:42:00,87.685,87.685,87.685,87.685,1000000.0
2009-07-23 01:43:00,87.685,87.69,87.675,87.675,277800000.0
2009-07-23 01:44:00,87.675,87.68,87.665,87.665,191000001.0
2009-07-23 01:45:00,87.685,87.685,87.665,87.675,142000000.0
2009-07-23 01:46:00,87.67,87.675,87.665,87.67,93800001.0
2009-07-23 01:47:00,87.665,87.67,87.655,87.67,148400000.0
2009-07-23 01:48:00,87.67,87.675,87.645,87.675,127400001.0
2009-07-23 01:49:00,87.66,87.67,87.655,87.665,264400000.0
2009-07-23 01:50:00,87.665,87.665,87.64,87.65,159200000.0
2009-07-23 01:51:00,87.65,87.65,87.635,87.64,108400001.0
2009-07-23 01:52:00,87.64,87.645,87.635,87.635,42599999.0
2009-07-23 01:53:00,87.635,87.645,87.63,87.645,189800000.0
2009-07-23 01:54:00,87.655,87.655,87.645,87.65,143200001.0
2009-07-23 01:55:00,87.65,87.655,87.64,87.64,112000000.0
2009-07-23 01:56:00,87.65,87.665,87.645,87.665,79200000.0
2009-07-23 01:57:00,87.665,87.71,87.66,87.69,152399999.0
2009-07-23 01:58:00,87.69,87.69,87.665,87.68,179000000.0
2009-07-23 01:59:00,87.675,87.685,87.67,87.685,96200000.0
2009-07-23 02:00:00,87.685,87.71,87.68,87.705,270000000.0
2009-07-23 02:01:00,87.705,87.715,87.705,87.715,177600000.0
2009-07-23 02:02:00,87.71,87.735,87.705,87.725,172400000.0
2009-07-23 02:03:00,87.73,87.74,87.73,87.73,38200000.0
2009-07-23 02:04:00,87.74,87.75,87.74,87.745,71200000.0
2009-07-23 02:05:00,87.75,87.76,87.73,87.76,251200000.0
2009-07-23 02:06:00,87.76,87.82,87.76,87.815,377800000.0
2009-07-23 02:07:00,87.815,87.825,87.795,87.82,229000000.0
2009-07-23 02:08:00,87.82,87.83,87.805,87.805,467400000.0
2009-07-23 02:09:00,87.805,87.805,87.795,87.8,209600000.0
2009-07-23 02:10:00,87.805,87.805,87.8,87.805,286200000.0
2009-07-23 02:11:00,87.805,87.825,87.805,87.805,340600000.0
2009-07-23 02:12:00,87.805,87.825,87.79,87.825,300999999.0
2009-07-23 02:13:00,87.825,87.83,87.795,87.81,401400000.0
2009-07-23 02:14:00,87.805,87.81,87.8,87.805,116000000.0
2009-07-23 02:15:00,87.805,87.825,87.8,87.825,146400000.0
2009-07-23 02:16:00,87.825,87.85,87.815,87.82,320800000.0
2009-07-23 02:17:00,87.82,87.85,87.82,87.84,205200000.0
2009-07-23 02:18:00,87.84,87.84,87.825,87.825,268200000.0
2009-07-23 02:19:00,87.825,87.825,87.81,87.81,211200000.0
2009-07-23 02:20:00,87.81,87.81,87.79,87.795,294800000.0
2009-07-23 02:21:00,87.795,87.81,87.79,87.81,220400000.0
2009-07-23 02:22:00,87.8,87.805,87.79,87.79,199800000.0
2009-07-23 02:23:00,87.79,87.79,87.78,87.785,176800000.0
2009-07-23 02:24:00,87.78,87.785,87.77,87.775,210000000.0
2009-07-23 02:25:00,87.775,87.775,87.77,87.775,115600000.0
2009-07-23 02:26:00,87.775,87.8,87.775,87.785,162600000.0
2009-07-23 02:27:00,87.785,87.785,87.75,87.76,431200001.0
2009-07-23 02:28:00,87.76,87.795,87.75,87.78,429600000.0
2009-07-23 02:29:00,87.79,87.79,87.775,87.78,406000001.0
2009-07-23 02:30:00,87.775,87.785,87.765,87.785,159000000.0
2009-07-23 02:31:00,87.785,87.79,87.78,87.78,106400000.0
2009-07-23 02:32:00,87.78,87.78,87.78,87.78,10400000.0
2009-07-23 02:33:00,87.785,87.825,87.785,87.825,76200000.0
2009-07-23 02:34:00,87.82,87.83,87.81,87.82,208800000.0
2009-07-23 02:35:00,87.82,87.825,87.805,87.81,237200000.0
2009-07-23 02:36:00,87.8,87.825,87.8,87.81,184400000.0
2009-07-23 02:37:00,87.81,87.815,87.795,87.81,201400000.0
2009-07-23 02:38:00,87.81,87.81,87.795,87.8,126800000.0
2009-07-23 02:39:00,87.8,87.8,87.795,87.8,128600000.0
2009-07-23 02:40:00,87.8,87.82,87.795,87.805,160800000.0
2009-07-23 02:41:00,87.805,87.82,87.805,87.81,116400000.0
2009-07-23 02:42:00,87.815,87.815,87.8,87.81,307800000.0
2009-07-23 02:43:00,87.81,87.825,87.81,87.815,222400000.0
2009-07-23 02:44:00,87.815,87.85,87.815,87.85,288200000.0
2009-07-23 02:45:00,87.85,87.87,87.83,87.845,348200000.0
2009-07-23 02:46:00,87.845,87.85,87.815,87.82,399800000.0
2009-07-23 02:47:00,87.825,87.83,87.815,87.825,233200000.0
2009-07-23 02:48:00,87.83,87.83,87.81,87.82,256400000.0
2009-07-23 02:49:00,87.82,87.845,87.815,87.83,331200000.0
2009-07-23 02:50:00,87.835,87.885,87.83,87.855,413600000.0
2009-07-23 02:51:00,87.855,87.865,87.835,87.865,231400000.0
2009-07-23 02:52:00,87.855,87.875,87.85,87.87,265200000.0
2009-07-23 02:53:00,87.87,87.89,87.855,87.88,312200000.0
2009-07-23 02:54:00,87.89,87.89,87.855,87.86,344000000.0
2009-07-23 02:55:00,87.86,87.875,87.85,87.86,408800000.0
2009-07-23 02:56:00,87.855,87.865,87.845,87.855,286400000.0
2009-07-23 02:57:00,87.855,87.875,87.855,87.87,302800000.0
2009-07-23 02:58:00,87.87,87.87,87.855,87.86,263400000.0
2009-07-23 02:59:00,87.86,87.93,87.86,87.92,341400000.0
2009-07-23 03:00:00,87.92,87.93,87.875,87.88,417200000.0
2009-07-23 03:01:00,87.885,87.895,87.84,87.87,254400000.0
2009-07-23 03:02:00,87.87,87.88,87.85,87.865,452800000.0
2009-07-23 03:03:00,87.865,87.87,87.845,87.85,179800000.0
2009-07-23 03:04:00,87.85,87.885,87.84,87.88,309600000.0
2009-07-23 03:05:00,87.88,87.915,87.87,87.89,478600000.0
2009-07-23 03:06:00,87.89,87.905,87.88,87.905,214000000.0
2009-07-23 03:07:00,87.9,87.905,87.88,87.895,433600000.0
2009-07-23 03:08:00,87.9,87.95,87.895,87.945,354600000.0
2009-07-23 03:09:00,87.945,87.965,87.94,87.955,431800000.0
2009-07-23 03:10:00,87.96,87.985,87.955,87.98,333600000.0
2009-07-23 03:11:00,87.98,87.98,87.96,87.97,185000000.0
2009-07-23 03:12:00,87.97,87.97,87.94,87.96,289800000.0
2009-07-23 03:13:00,87.96,88.0,87.955,87.985,328600000.0
2009-07-23 03:14:00,87.975,87.99,87.955,87.97,313200000.0
2009-07-23 03:15:00,87.97,87.995,87.965,87.985,331800000.0
2009-07-23 03:16:00,87.985,88.025,87.98,88.02,256200000.0
2009-07-23 03:17:00,88.025,88.035,88.005,88.02,297200000.0
2009-07-23 03:18:00,88.02,88.03,88.01,88.03,259600000.0
2009-07-23 03:19:00,88.03,88.05,88.015,88.015,371600000.0
2009-07-23 03:20:00,88.015,88.015,87.975,87.975,412200000.0
2009-07-23 03:21:00,87.97,87.99,87.97,87.98,225000000.0
2009-07-23 03:22:00,87.98,87.995,87.975,87.975,256000000.0
2009-07-23 03:23:00,87.975,87.975,87.945,87.955,304199999.0
2009-07-23 03:24:00,87.945,87.95,87.94,87.95,279800000.0
2009-07-23 03:25:00,87.95,87.95,87.94,87.945,234400000.0
2009-07-23 03:26:00,87.945,87.96,87.93,87.945,367400000.0
2009-07-23 03:27:00,87.945,87.99,87.935,87.985,225600000.0
2009-07-23 03:28:00,87.985,87.995,87.96,87.98,373800000.0
2009-07-23 03:29:00,87.98,88.025,87.98,88.01,505400000.0
2009-07-23 03:30:00,88.01,88.08,88.01,88.05,603600000.0
2009-07-23 03:31:00,88.05,88.07,88.045,88.055,401400000.0
2009-07-23 03:32:00,88.055,88.095,88.055,88.095,354200000.0
2009-07-23 03:33:00,88.085,88.09,88.05,88.07,308200000.0
2009-07-23 03:34:00,88.07,88.07,88.03,88.03,294600000.0
2009-07-23 03:35:00,88.03,88.05,88.025,88.025,380800000.0
2009-07-23 03:36:00,88.035,88.035,88.02,88.025,251400000.0
2009-07-23 03:37:00,88.025,88.035,88.015,88.025,315600000.0
2009-07-23 03:38:00,88.025,88.03,88.005,88.015,272800000.0
2009-07-23 03:39:00,88.01,88.02,88.005,88.01,255600000.0
2009-07-23 03:40:00,88.005,88.005,87.98,87.995,268000000.0
2009-07-23 03:41:00,87.995,88.005,87.99,88.0,258200000.0
2009-07-23 03:42:00,88.0,88.0,87.96,87.975,376400000.0
2009-07-23 03:43:00,87.98,88.0,87.965,87.995,210600000.0
2009-07-23 03:44:00,87.995,88.01,87.98,88.005,206200000.0
2009-07-23 03:45:00,88.0,88.0,87.975,87.98,283200000.0
2009-07-23 03:46:00,87.985,88.0,87.975,87.995,249400000.0
2009-07-23 03:47:00,87.995,88.025,87.985,88.025,245000000.0
2009-07-23 03:48:00,88.03,88.04,87.995,88.005,147200000.0
2009-07-23 03:49:00,88.0,88.015,87.98,88.015,376200000.0
2009-07-23 03:50:00,88.015,88.015,88.005,88.015,254200000.0
2009-07-23 03:51:00,88.015,88.02,88.0,88.02,189000000.0
2009-07-23 03:52:00,88.02,88.035,88.02,88.03,78000000.0
2009-07-23 03:53:00,88.03,88.055,88.015,88.045,179400000.0
2009-07-23 03:54:00,88.045,88.07,88.045,88.065,325400000.0
2009-07-23 03:55:00,88.065,88.065,88.045,88.055,243200000.0
2009-07-23 03:56:00,88.055,88.065,88.045,88.065,292400000.0
2009-07-23 03:57:00,88.065,88.155,88.065,88.15,587200000.0
2009-07-23 03:58:00,88.15,88.15,88.125,88.135,552000000.0
2009-07-23 03:59:00,88.145,88.185,88.135,88.16,574199999.0
2009-07-23 04:00:00,88.16,88.215,88.16,88.2,751600009.0
2009-07-23 04:01:00,88.2,88.315,88.185,88.295,1045000005.0
2009-07-23 04:02:00,88.295,88.3,88.23,88.255,1057000005.0
2009-07-23 04:03:00,88.25,88.265,88.205,88.205,1097400009.0
2009-07-23 04:04:00,88.205,88.245,88.205,88.225,784200006.0
2009-07-23 04:05:00,88.225,88.24,88.21,88.24,915000019.0
2009-07-23 04:06:00,88.235,88.265,88.225,88.26,695799999.0
2009-07-23 04:07:00,88.265,88.325,88.26,88.295,999399996.0
2009-07-23 04:08:00,88.295,88.34,88.295,88.31,1016599999.0
2009-07-23 04:09:00,88.31,88.31,88.255,88.26,564800004.0
2009-07-23 04:10:00,88.26,88.265,88.25,88.265,281800003.0
2009-07-23 04:11:00,88.265,88.345,88.265,88.315,1127800000.0
2009-07-23 04:12:00,88.32,88.34,88.285,88.285,972600002.0
2009-07-23 04:13:00,88.275,88.295,88.265,88.275,1149800006.0
2009-07-23 04:14:00,88.275,88.28,88.245,88.27,1289199998.0
2009-07-23 04:15:00,88.26,88.285,88.235,88.25,886800008.0
2009-07-23 04:16:00,88.265,88.28,88.26,88.26,530799997.0
2009-07-23 04:17:00,88.26,88.29,88.255,88.255,610599998.0
2009-07-23 04:18:00,88.26,88.285,88.245,88.285,672400004.0
2009-07-23 04:19:00,88.28,88.305,88.27,88.305,778200004.0
2009-07-23 04:20:00,88.305,88.31,88.3,88.305,267400006.0
2009-07-23 04:21:00,88.31,88.31,88.29,88.295,1103399994.0
2009-07-23 04:22:00,88.29,88.3,88.265,88.265,834199994.0
2009-07-23 04:23:00,88.26,88.29,88.255,88.29,1056399992.0
2009-07-23 04:24:00,88.295,88.325,88.285,88.315,1181199998.0
2009-07-23 04:25:00,88.31,88.315,88.29,88.29,726200003.0
2009-07-23 04:26:00,88.295,88.295,88.28,88.285,208800000.0
2009-07-23 04:27:00,88.29,88.3,88.285,88.285,439800006.0
2009-07-23 04:28:00,88.285,88.29,88.265,88.27,458000004.0
2009-07-23 04:29:00,88.275,88.285,88.245,88.255,816599996.0
2009-07-23 04:30:00,88.255,88.295,88.25,88.29,586399996.0
2009-07-23 04:31:00,88.295,88.315,88.295,88.3,461599998.0
2009-07-23 04:32:00,88.315,88.32,88.305,88.315,383800002.0
2009-07-23 04:33:00,88.31,88.315,88.295,88.295,469200008.0
2009-07-23 04:34:00,88.305,88.31,88.285,88.3,471599999.0
2009-07-23 04:35:00,88.3,88.305,88.245,88.285,892800004.0
2009-07-23 04:36:00,88.29,88.3,88.285,88.295,463199997.0
2009-07-23 04:37:00,88.295,88.33,88.295,88.32,737599999.0
2009-07-23 04:38:00,88.325,88.325,88.315,88.315,319400002.0
2009-07-23 04:39:00,88.31,88.315,88.3,88.3,137400000.0
2009-07-23 04:40:00,88.3,88.3,88.285,88.29,130799998.0
2009-07-23 04:41:00,88.285,88.295,88.285,88.29,223800001.0
2009-07-23 04:42:00,88.29,88.3,88.29,88.295,297000001.0
2009-07-23 04:43:00,88.295,88.305,88.29,88.3,246800004.0
2009-07-23 04:44:00,88.3,88.315,88.295,88.305,404799997.0
2009-07-23 04:45:00,88.305,88.325,88.3,88.32,652200002.0
2009-07-23 04:46:00,88.315,88.335,88.31,88.33,614800011.0
2009-07-23 04:47:00,88.33,88.385,88.325,88.36,869600003.0
2009-07-23 04:48:00,88.365,88.435,88.36,88.42,703599994.0
2009-07-23 04:49:00,88.43,88.475,88.42,88.425,746199996.0
2009-07-23 04:50:00,88.42,88.435,88.41,88.425,396999999.0
2009-07-23 04:51:00,88.42,88.42,88.395,88.41,1003800003.0
2009-07-23 04:52:00,88.41,88.41,88.385,88.395,601200004.0
2009-07-23 04:53:00,88.4,88.4,88.38,88.4,583800001.0
2009-07-23 04:54:00,88.415,88.425,88.405,88.42,911600000.0
2009-07-23 04:55:00,88.425,88.45,88.425,88.44,396800008.0
2009-07-23 04:56:00,88.435,88.44,88.42,88.44,354399996.0
2009-07-23 04:57:00,88.445,88.47,88.43,88.455,550600000.0
2009-07-23 04:58:00,88.455,88.465,88.44,88.44,621600001.0
2009-07-23 04:59:00,88.44,88.465,88.43,88.465,686800002.0
2009-07-23 05:00:00,88.465,88.5,88.455,88.455,1337199996.0
2009-07-23 05:01:00,88.46,88.465,88.45,88.46,884000004.0
2009-07-23 05:02:00,88.46,88.48,88.46,88.465,1083800004.0
2009-07-23 05:03:00,88.465,88.485,88.46,88.485,894000007.0
2009-07-23 05:04:00,88.485,88.49,88.46,88.475,788000008.0
2009-07-23 05:05:00,88.475,88.54,88.47,88.525,1008200001.0
2009-07-23 05:06:00,88.52,88.53,88.505,88.52,721999995.0
2009-07-23 05:07:00,88.52,88.535,88.5,88.505,796600001.0
2009-07-23 05:08:00,88.51,88.51,88.46,88.46,521000000.0
2009-07-23 05:09:00,88.465,88.48,88.43,88.435,1322000011.0
2009-07-23 05:10:00,88.435,88.435,88.415,88.43,1104000007.0
2009-07-23 05:11:00,88.43,88.435,88.425,88.425,824400011.0
2009-07-23 05:12:00,88.415,88.44,88.405,88.43,544999997.0
2009-07-23 05:13:00,88.43,88.45,88.41,88.425,664199995.0
2009-07-23 05:14:00,88.425,88.43,88.395,88.4,671200000.0
2009-07-23 05:15:00,88.4,88.405,88.39,88.405,755999989.0
2009-07-23 05:16:00,88.41,88.43,88.4,88.415,778799987.0
2009-07-23 05:17:00,88.42,88.455,88.415,88.45,621999999.0
2009-07-23 05:18:00,88.45,88.455,88.425,88.45,882999995.0
2009-07-23 05:19:00,88.455,88.46,88.43,88.44,632799989.0
2009-07-23 05:20:00,88.44,88.44,88.405,88.42,544800000.0
2009-07-23 05:21:00,88.42,88.42,88.405,88.405,390399999.0
2009-07-23 05:22:00,88.4,88.4,88.39,88.39,513400006.0
2009-07-23 05:23:00,88.385,88.385,88.33,88.33,1204000003.0
2009-07-23 05:24:00,88.325,88.35,88.32,88.345,1108200005.0
2009-07-23 05:25:00,88.345,88.35,88.33,88.34,274199999.0
2009-07-23 05:26:00,88.345,88.35,88.33,88.34,670599996.0
2009-07-23 05:27:00,88.35,88.38,88.335,88.37,688600002.0
2009-07-23 05:28:00,88.375,88.39,88.355,88.385,900000001.0
2009-07-23 05:29:00,88.385,88.41,88.385,88.405,816399999.0
2009-07-23 05:30:00,88.405,88.42,88.405,88.42,190399999.0
2009-07-23 05:31:00,88.425,88.48,88.425,88.455,791400003.0
2009-07-23 05:32:00,88.465,88.475,88.44,88.44,889799997.0
2009-07-23 05:33:00,88.44,88.475,88.42,88.425,1024200002.0
2009-07-23 05:34:00,88.43,88.47,88.43,88.47,795000009.0
2009-07-23 05:35:00,88.47,88.48,88.46,88.47,630000004.0
2009-07-23 05:36:00,88.47,88.48,88.465,88.475,695600010.0
2009-07-23 05:37:00,88.475,88.475,88.45,88.45,364400000.0
2009-07-23 05:38:00,88.45,88.455,88.41,88.41,759799993.0
2009-07-23 05:39:00,88.415,88.425,88.365,88.38,983800000.0
2009-07-23 05:40:00,88.375,88.38,88.325,88.33,1446200007.0
2009-07-23 05:41:00,88.335,88.38,88.335,88.37,885400000.0
2009-07-23 05:42:00,88.375,88.375,88.34,88.355,533399998.0
2009-07-23 05:43:00,88.355,88.375,88.345,88.35,784200000.0
2009-07-23 05:44:00,88.355,88.37,88.35,88.37,467200000.0
2009-07-23 05:45:00,88.37,88.4,88.37,88.395,797799996.0
2009-07-23 05:46:00,88.395,88.415,88.39,88.405,491799999.0
2009-07-23 05:47:00,88.4,88.405,88.39,88.4,751799994.0
2009-07-23 05:48:00,88.4,88.41,88.395,88.4,690000000.0
2009-07-23 05:49:00,88.395,88.395,88.325,88.345,713199998.0
2009-07-23 05:50:00,88.345,88.36,88.31,88.355,634200000.0
2009-07-23 05:51:00,88.36,88.365,88.345,88.345,800600006.0
2009-07-23 05:52:00,88.345,88.38,88.345,88.37,551400002.0
2009-07-23 05:53:00,88.37,88.385,88.365,88.38,447799994.0
2009-07-23 05:54:00,88.385,88.39,88.375,88.38,186799998.0
2009-07-23 05:55:00,88.37,88.375,88.355,88.355,442200011.0
2009-07-23 05:56:00,88.36,88.36,88.335,88.34,306600000.0
2009-07-23 05:57:00,88.345,88.355,88.305,88.355,834400005.0
2009-07-23 05:58:00,88.355,88.365,88.345,88.36,588800004.0
2009-07-23 05:59:00,88.355,88.365,88.35,88.35,945800000.0
2009-07-23 06:00:00,88.35,88.395,88.35,88.385,831600000.0
2009-07-23 06:01:00,88.385,88.39,88.37,88.385,551200000.0
2009-07-23 06:02:00,88.385,88.385,88.335,88.345,286400000.0
2009-07-23 06:03:00,88.345,88.345,88.305,88.32,493800009.0
2009-07-23 06:04:00,88.315,88.335,88.31,88.325,233200002.0
2009-07-23 06:05:00,88.32,88.32,88.285,88.305,768200004.0
2009-07-23 06:06:00,88.295,88.33,88.295,88.32,170400002.0
2009-07-23 06:07:00,88.315,88.315,88.295,88.305,652200013.0
2009-07-23 06:08:00,88.305,88.305,88.245,88.25,771200009.0
2009-07-23 06:09:00,88.25,88.28,88.25,88.28,412400010.0
2009-07-23 06:10:00,88.28,88.28,88.27,88.275,137600004.0
2009-07-23 06:11:00,88.275,88.275,88.255,88.275,388400009.0
2009-07-23 06:12:00,88.275,88.305,88.275,88.29,734600012.0
2009-07-23 06:13:00,88.29,88.3,88.265,88.27,482800008.0
2009-07-23 06:14:00,88.27,88.285,88.255,88.27,383200011.0
2009-07-23 06:15:00,88.27,88.275,88.245,88.255,1012000011.0
2009-07-23 06:16:00,88.26,88.28,88.255,88.28,851600001.0
2009-07-23 06:17:00,88.285,88.295,88.28,88.285,431199999.0
2009-07-23 06:18:00,88.28,88.29,88.27,88.28,502200011.0
2009-07-23 06:19:00,88.29,88.305,88.27,88.285,450400000.0
2009-07-23 06:20:00,88.29,88.3,88.29,88.3,187600006.0
2009-07-23 06:21:00,88.3,88.305,88.29,88.29,121600000.0
2009-07-23 06:22:00,88.29,88.31,88.285,88.31,362400000.0
2009-07-23 06:23:00,88.315,88.32,88.295,88.32,371400006.0
2009-07-23 06:24:00,88.3,88.31,88.29,88.305,600600018.0
2009-07-23 06:25:00,88.295,88.295,88.275,88.285,355400000.0
2009-07-23 06:26:00,88.285,88.315,88.28,88.305,573200010.0
2009-07-23 06:27:00,88.305,88.325,88.3,88.315,429200005.0
2009-07-23 06:28:00,88.31,88.355,88.31,88.335,671200010.0
2009-07-23 06:29:00,88.335,88.34,88.315,88.325,873200008.0
2009-07-23 06:30:00,88.325,88.335,88.315,88.315,862800021.0
2009-07-23 06:31:00,88.315,88.35,88.315,88.35,429800011.0
2009-07-23 06:32:00,88.34,88.365,88.335,88.365,547400006.0
2009-07-23 06:33:00,88.365,88.37,88.355,88.355,125000000.0
2009-07-23 06:34:00,88.355,88.37,88.355,88.365,462400004.0
2009-07-23 06:35:00,88.365,88.37,88.36,88.365,178000003.0
2009-07-23 06:36:00,88.37,88.405,88.365,88.405,332400005.0
2009-07-23 06:37:00,88.405,88.42,88.39,88.4,302199998.0
2009-07-23 06:38:00,88.395,88.42,88.39,88.405,212000000.0
2009-07-23 06:39:00,88.395,88.405,88.375,88.39,520800004.0
2009-07-23 06:40:00,88.39,88.4,88.385,88.395,448599997.0
2009-07-23 06:41:00,88.395,88.405,88.39,88.4,336400008.0
2009-07-23 06:42:00,88.395,88.405,88.375,88.385,368600003.0
2009-07-23 06:43:00,88.385,88.385,88.38,88.385,68600001.0
2009-07-23 06:44:00,88.38,88.38,88.34,88.35,682800001.0
2009-07-23 06:45:00,88.355,88.355,88.335,88.345,338800001.0
2009-07-23 06:46:00,88.355,88.36,88.34,88.345,583600011.0
2009-07-23 06:47:00,88.345,88.355,88.34,88.355,396000005.0
2009-07-23 06:48:00,88.355,88.375,88.34,88.35,988800026.0
2009-07-23 06:49:00,88.35,88.37,88.345,88.36,815200006.0
2009-07-23 06:50:00,88.36,88.385,88.355,88.375,1150200009.0
2009-07-23 06:51:00,88.375,88.385,88.36,88.385,876200010.0
2009-07-23 06:52:00,88.385,88.39,88.37,88.39,371000000.0
2009-07-23 06:53:00,88.39,88.395,88.375,88.385,379200000.0
2009-07-23 06:54:00,88.38,88.38,88.365,88.38,380800003.0
2009-07-23 06:55:00,88.38,88.39,88.365,88.38,538600008.0
2009-07-23 06:56:00,88.38,88.385,88.37,88.385,553800005.0
2009-07-23 06:57:00,88.38,88.39,88.38,88.385,128400001.0
2009-07-23 06:58:00,88.395,88.41,88.395,88.405,158599999.0
2009-07-23 06:59:00,88.4,88.415,88.4,88.415,362799998.0
2009-07-23 07:00:00,88.41,88.41,88.385,88.395,275200000.0
2009-07-23 07:01:00,88.405,88.415,88.375,88.38,309200002.0
2009-07-23 07:02:00,88.385,88.395,88.38,88.39,273199998.0
2009-07-23 07:03:00,88.395,88.405,88.395,88.395,427000010.0
2009-07-23 07:04:00,88.395,88.415,88.395,88.41,389000003.0
2009-07-23 07:05:00,88.415,88.425,88.41,88.415,751600004.0
2009-07-23 07:06:00,88.41,88.435,88.41,88.425,582400011.0
2009-07-23 07:07:00,88.425,88.43,88.405,88.425,447000010.0
2009-07-23 07:08:00,88.425,88.43,88.42,88.42,378200001.0
2009-07-23 07:09:00,88.42,88.435,88.42,88.435,526000003.0
2009-07-23 07:10:00,88.455,88.455,88.435,88.435,415400003.0
2009-07-23 07:11:00,88.435,88.48,88.43,88.465,864000001.0
2009-07-23 07:12:00,88.465,88.5,88.46,88.48,1231399997.0
2009-07-23 07:13:00,88.48,88.5,88.48,88.495,910800004.0
2009-07-23 07:14:00,88.495,88.495,88.455,88.465,492800010.0
2009-07-23 07:15:00,88.465,88.47,88.455,88.46,568600004.0
2009-07-23 07:16:00,88.455,88.465,88.45,88.455,934200007.0
2009-07-23 07:17:00,88.46,88.46,88.425,88.435,687200011.0
2009-07-23 07:18:00,88.43,88.45,88.43,88.445,655400003.0
2009-07-23 07:19:00,88.445,88.45,88.435,88.44,620200000.0
2009-07-23 07:20:00,88.435,88.445,88.415,88.42,514400005.0
2009-07-23 07:21:00,88.425,88.425,88.42,88.425,469200002.0
2009-07-23 07:22:00,88.425,88.435,88.42,88.425,206600003.0
2009-07-23 07:23:00,88.43,88.455,88.43,88.44,686200011.0
2009-07-23 07:24:00,88.44,88.48,88.44,88.48,1001400004.0
2009-07-23 07:25:00,88.48,88.51,88.475,88.5,995200000.0
2009-07-23 07:26:00,88.5,88.51,88.48,88.5,1072000002.0
2009-07-23 07:27:00,88.5,88.505,88.48,88.5,1155000003.0
2009-07-23 07:28:00,88.5,88.5,88.49,88.5,626400001.0
2009-07-23 07:29:00,88.5,88.51,88.49,88.49,998400020.0
2009-07-23 07:30:00,88.485,88.485,88.45,88.48,1412000011.0
2009-07-23 07:31:00,88.485,88.485,88.45,88.47,673000001.0
2009-07-23 07:32:00,88.465,88.465,88.45,88.45,352599999.0
2009-07-23 07:33:00,88.45,88.49,88.45,88.475,629600001.0
2009-07-23 07:34:00,88.475,88.485,88.475,88.485,594400000.0
2009-07-23 07:35:00,88.48,88.48,88.45,88.465,641800000.0
2009-07-23 07:36:00,88.465,88.48,88.455,88.48,521400000.0
2009-07-23 07:37:00,88.485,88.485,88.45,88.46,484599998.0
2009-07-23 07:38:00,88.455,88.49,88.455,88.485,670000001.0
2009-07-23 07:39:00,88.495,88.495,88.465,88.47,870400007.0
2009-07-23 07:40:00,88.465,88.495,88.445,88.49,563800003.0
2009-07-23 07:41:00,88.48,88.51,88.47,88.485,663400003.0
2009-07-23 07:42:00,88.485,88.5,88.455,88.465,829600002.0
2009-07-23 07:43:00,88.465,88.47,88.45,88.46,933400002.0
2009-07-23 07:44:00,88.455,88.46,88.445,88.45,556600002.0
2009-07-23 07:45:00,88.45,88.45,88.42,88.43,283400002.0
2009-07-23 07:46:00,88.42,88.46,88.415,88.45,683200007.0
2009-07-23 07:47:00,88.45,88.45,88.43,88.43,582800007.0
2009-07-23 07:48:00,88.43,88.445,88.41,88.435,943000010.0
2009-07-23 07:49:00,88.435,88.44,88.4,88.405,687800012.0
2009-07-23 07:50:00,88.405,88.42,88.395,88.42,1034400011.0
2009-07-23 07:51:00,88.42,88.43,88.405,88.41,572000000.0
2009-07-23 07:52:00,88.415,88.43,88.41,88.425,395999997.0
2009-07-23 07:53:00,88.425,88.425,88.395,88.415,865400005.0
2009-07-23 07:54:00,88.415,88.425,88.39,88.4,736199996.0
2009-07-23 07:55:00,88.405,88.44,88.4,88.425,689200003.0
2009-07-23 07:56:00,88.425,88.435,88.385,88.4,646599996.0
2009-07-23 07:57:00,88.395,88.405,88.375,88.405,1270399990.0
2009-07-23 07:58:00,88.405,88.41,88.38,88.385,604799999.0
2009-07-23 07:59:00,88.38,88.395,88.38,88.39,608399999.0
2009-07-23 08:00:00,88.385,88.425,88.385,88.405,665400000.0
2009-07-23 08:01:00,88.405,88.455,88.395,88.455,819200005.0
2009-07-23 08:02:00,88.48,88.535,88.48,88.515,600200001.0
2009-07-23 08:03:00,88.515,88.515,88.495,88.51,890200014.0
2009-07-23 08:04:00,88.51,88.56,88.505,88.555,497600004.0
2009-07-23 08:05:00,88.555,88.62,88.555,88.615,1115600007.0
2009-07-23 08:06:00,88.615,88.625,88.605,88.61,894600005.0
2009-07-23 08:07:00,88.615,88.685,88.605,88.675,1103800008.0
2009-07-23 08:08:00,88.675,88.69,88.605,88.605,1249999994.0
2009-07-23 08:09:00,88.6,88.625,88.595,88.62,1512000017.0
2009-07-23 08:10:00,88.62,88.63,88.595,88.605,998400013.0
2009-07-23 08:11:00,88.61,88.62,88.585,88.6,1270600011.0
2009-07-23 08:12:00,88.595,88.615,88.585,88.605,950000008.0
2009-07-23 08:13:00,88.61,88.635,88.6,88.635,688400005.0
2009-07-23 08:14:00,88.635,88.67,88.61,88.61,771100000.0
2009-07-23 08:15:00,88.615,88.635,88.595,88.62,1077800007.0
2009-07-23 08:16:00,88.62,88.625,88.605,88.605,986200015.0
2009-07-23 08:17:00,88.6,88.6,88.56,88.56,889200014.0
2009-07-23 08:18:00,88.56,88.585,88.545,88.57,955599998.0
2009-07-23 08:19:00,88.57,88.575,88.525,88.525,1043400005.0
2009-07-23 08:20:00,88.53,88.585,88.53,88.56,914200006.0
2009-07-23 08:21:00,88.56,88.605,88.56,88.6,752400012.0
2009-07-23 08:22:00,88.6,88.625,88.56,88.565,1064000002.0
2009-07-23 08:23:00,88.565,88.595,88.545,88.59,753000000.0
2009-07-23 08:24:00,88.59,88.605,88.59,88.605,705200017.0
2009-07-23 08:25:00,88.605,88.63,88.6,88.61,852200006.0
2009-07-23 08:26:00,88.615,88.65,88.61,88.65,1157200022.0
2009-07-23 08:27:00,88.65,88.655,88.63,88.63,622200009.0
2009-07-23 08:28:00,88.605,88.645,88.605,88.625,729200012.0
2009-07-23 08:29:00,88.625,88.645,88.605,88.64,1027600014.0
2009-07-23 08:30:00,88.64,88.655,88.625,88.64,1148800009.0
2009-07-23 08:31:00,88.64,88.645,88.62,88.64,1156600013.0
2009-07-23 08:32:00,88.635,88.645,88.625,88.635,751200002.0
2009-07-23 08:33:00,88.635,88.635,88.61,88.62,1305200021.0
2009-07-23 08:34:00,88.62,88.64,88.615,88.62,724199997.0
2009-07-23 08:35:00,88.62,88.62,88.58,88.59,953200003.0
2009-07-23 08:36:00,88.59,88.615,88.57,88.57,1248800002.0
2009-07-23 08:37:00,88.57,88.595,88.565,88.58,619000008.0
2009-07-23 08:38:00,88.58,88.58,88.535,88.55,860800005.0
2009-07-23 08:39:00,88.555,88.575,88.555,88.565,825400010.0
2009-07-23 08:40:00,88.57,88.57,88.55,88.57,391000007.0
2009-07-23 08:41:00,88.57,88.585,88.565,88.57,846400011.0
2009-07-23 08:42:00,88.57,88.59,88.565,88.58,1276600019.0
2009-07-23 08:43:00,88.58,88.58,88.55,88.56,1285800006.0
2009-07-23 08:44:00,88.56,88.58,88.53,88.575,1102200010.0
2009-07-23 08:45:00,88.575,88.585,88.56,88.565,685600003.0
2009-07-23 08:46:00,88.565,88.585,88.565,88.575,690400002.0
2009-07-23 08:47:00,88.58,88.585,88.565,88.57,515600001.0
2009-07-23 08:48:00,88.585,88.605,88.58,88.6,702000004.0
2009-07-23 08:49:00,88.6,88.61,88.54,88.54,659600001.0
2009-07-23 08:50:00,88.545,88.55,88.515,88.54,518200003.0
2009-07-23 08:51:00,88.54,88.575,88.515,88.52,563800001.0
2009-07-23 08:52:00,88.52,88.525,88.485,88.5,510399999.0
2009-07-23 08:53:00,88.5,88.52,88.485,88.505,835600002.0
2009-07-23 08:54:00,88.505,88.52,88.5,88.51,426600000.0
2009-07-23 08:55:00,88.515,88.535,88.51,88.535,227300000.0
2009-07-23 08:56:00,88.53,88.54,88.51,88.535,352400000.0
2009-07-23 08:57:00,88.525,88.56,88.525,88.54,434600001.0
2009-07-23 08:58:00,88.545,88.565,88.53,88.535,424400000.0
2009-07-23 08:59:00,88.54,88.545,88.51,88.52,644800001.0
2009-07-23 09:00:00,88.515,88.52,88.475,88.475,1041800003.0
2009-07-23 09:01:00,88.475,88.475,88.43,88.445,869600001.0
2009-07-23 09:02:00,88.44,88.475,88.44,88.455,742599995.0
2009-07-23 09:03:00,88.455,88.49,88.445,88.485,598400002.0
2009-07-23 09:04:00,88.485,88.5,88.455,88.475,646000004.0
2009-07-23 09:05:00,88.465,88.475,88.44,88.475,310200000.0
2009-07-23 09:06:00,88.485,88.485,88.44,88.465,1544599989.0
2009-07-23 09:07:00,88.465,88.47,88.395,88.395,1180000001.0
2009-07-23 09:08:00,88.4,88.42,88.375,88.4,1046400007.0
2009-07-23 09:09:00,88.4,88.425,88.385,88.405,952000004.0
2009-07-23 09:10:00,88.405,88.41,88.365,88.385,953800007.0
2009-07-23 09:11:00,88.38,88.43,88.37,88.43,734800000.0
2009-07-23 09:12:00,88.43,88.43,88.405,88.405,729000007.0
2009-07-23 09:13:00,88.415,88.425,88.385,88.395,609600007.0
2009-07-23 09:14:00,88.395,88.425,88.385,88.41,677800002.0
2009-07-23 09:15:00,88.41,88.415,88.35,88.36,905200008.0
2009-07-23 09:16:00,88.355,88.38,88.355,88.375,580800003.0
2009-07-23 09:17:00,88.37,88.375,88.345,88.36,862400006.0
2009-07-23 09:18:00,88.355,88.37,88.34,88.345,790800005.0
2009-07-23 09:19:00,88.345,88.345,88.33,88.34,467800002.0
2009-07-23 09:20:00,88.345,88.355,88.325,88.335,569800001.0
2009-07-23 09:21:00,88.335,88.34,88.305,88.315,653800003.0
2009-07-23 09:22:00,88.32,88.345,88.3,88.32,808800006.0
2009-07-23 09:23:00,88.32,88.355,88.31,88.325,807199996.0
2009-07-23 09:24:00,88.335,88.36,88.325,88.345,526600003.0
2009-07-23 09:25:00,88.345,88.35,88.325,88.33,512599999.0
2009-07-23 09:26:00,88.335,88.39,88.335,88.375,755200003.0
2009-07-23 09:27:00,88.375,88.425,88.37,88.42,1336000000.0
2009-07-23 09:28:00,88.42,88.42,88.39,88.395,823799991.0
2009-07-23 09:29:00,88.395,88.405,88.39,88.4,701999988.0
2009-07-23 09:30:00,88.39,88.395,88.35,88.36,1067800006.0
2009-07-23 09:31:00,88.365,88.4,88.35,88.36,638400002.0
2009-07-23 09:32:00,88.355,88.39,88.35,88.35,534000000.0
2009-07-23 09:33:00,88.35,88.36,88.345,88.35,779199999.0
2009-07-23 09:34:00,88.35,88.355,88.34,88.35,653600001.0
2009-07-23 09:35:00,88.35,88.42,88.34,88.41,1152200003.0
2009-07-23 09:36:00,88.41,88.445,88.405,88.41,889000003.0
2009-07-23 09:37:00,88.41,88.425,88.36,88.395,798400000.0
2009-07-23 09:38:00,88.395,88.41,88.365,88.385,489800002.0
2009-07-23 09:39:00,88.38,88.385,88.335,88.345,755600003.0
2009-07-23 09:40:00,88.345,88.355,88.335,88.34,605799998.0
2009-07-23 09:41:00,88.34,88.41,88.34,88.385,1060000002.0
2009-07-23 09:42:00,88.385,88.415,88.37,88.395,727599996.0
2009-07-23 09:43:00,88.395,88.4,88.375,88.395,752799997.0
2009-07-23 09:44:00,88.395,88.41,88.375,88.405,822399997.0
2009-07-23 09:45:00,88.405,88.475,88.4,88.475,997000000.0
2009-07-23 09:46:00,88.47,88.495,88.465,88.48,812399995.0
2009-07-23 09:47:00,88.48,88.535,88.48,88.515,923500008.0
2009-07-23 09:48:00,88.515,88.54,88.51,88.51,498199995.0
2009-07-23 09:49:00,88.495,88.5,88.455,88.455,553200000.0
2009-07-23 09:50:00,88.455,88.495,88.455,88.485,1021800002.0
2009-07-23 09:51:00,88.485,88.495,88.465,88.48,1180400002.0
2009-07-23 09:52:00,88.48,88.505,88.475,88.485,1143399998.0
2009-07-23 09:53:00,88.485,88.505,88.465,88.465,759800005.0
2009-07-23 09:54:00,88.465,88.48,88.435,88.445,967200000.0
2009-07-23 09:55:00,88.445,88.45,88.405,88.45,625799993.0
2009-07-23 09:56:00,88.445,88.49,88.44,88.49,887599996.0
2009-07-23 09:57:00,88.485,88.495,88.445,88.475,811199997.0
2009-07-23 09:58:00,88.475,88.48,88.455,88.455,439400000.0
2009-07-23 09:59:00,88.455,88.46,88.43,88.445,1010999991.0
2009-07-23 10:00:00,88.44,88.455,88.43,88.43,1048200001.0
2009-07-23 10:01:00,88.435,88.455,88.43,88.435,549600000.0
2009-07-23 10:02:00,88.435,88.44,88.385,88.39,906800009.0
2009-07-23 10:03:00,88.39,88.405,88.39,88.4,272200000.0
2009-07-23 10:04:00,88.4,88.415,88.39,88.415,267800000.0
2009-07-23 10:05:00,88.415,88.43,88.41,88.425,993200002.0
2009-07-23 10:06:00,88.425,88.43,88.4,88.4,1130599993.0
2009-07-23 10:07:00,88.4,88.41,88.375,88.385,251600000.0
2009-07-23 10:08:00,88.385,88.4,88.32,88.335,867999996.0
2009-07-23 10:09:00,88.335,88.405,88.315,88.32,836999999.0
2009-07-23 10:10:00,88.315,88.33,88.3,88.325,811800007.0
2009-07-23 10:11:00,88.33,88.345,88.32,88.33,581400005.0
2009-07-23 10:12:00,88.33,88.335,88.325,88.33,203600002.0
2009-07-23 10:13:00,88.33,88.375,88.33,88.36,387199999.0
2009-07-23 10:14:00,88.365,88.38,88.35,88.375,463200001.0
2009-07-23 10:15:00,88.375,88.385,88.355,88.355,453000001.0
2009-07-23 10:16:00,88.355,88.355,88.305,88.305,1084800003.0
2009-07-23 10:17:00,88.31,88.33,88.28,88.315,787600000.0
2009-07-23 10:18:00,88.315,88.33,88.305,88.315,557200002.0
2009-07-23 10:19:00,88.315,88.335,88.29,88.3,616400001.0
2009-07-23 10:20:00,88.31,88.33,88.29,88.29,1165199998.0
2009-07-23 10:21:00,88.29,88.31,88.285,88.3,790600000.0
2009-07-23 10:22:00,88.3,88.32,88.295,88.315,924999999.0
2009-07-23 10:23:00,88.315,88.335,88.31,88.32,638000001.0
2009-07-23 10:24:00,88.325,88.345,88.31,88.325,486800003.0
2009-07-23 10:25:00,88.335,88.34,88.315,88.34,446400000.0
2009-07-23 10:26:00,88.34,88.35,88.33,88.33,797600002.0
2009-07-23 10:27:00,88.33,88.34,88.32,88.34,341200001.0
2009-07-23 10:28:00,88.335,88.355,88.325,88.33,294600000.0
2009-07-23 10:29:00,88.325,88.35,88.325,88.35,281000000.0
2009-07-23 10:30:00,88.35,88.415,88.345,88.385,886000000.0
2009-07-23 10:31:00,88.385,88.415,88.37,88.39,968999997.0
2009-07-23 10:32:00,88.39,88.415,88.36,88.395,816600007.0
2009-07-23 10:33:00,88.39,88.395,88.365,88.38,813600001.0
2009-07-23 10:34:00,88.395,88.425,88.365,88.38,902399994.0
2009-07-23 10:35:00,88.38,88.395,88.365,88.395,1273399984.0
2009-07-23 10:36:00,88.395,88.395,88.37,88.375,837799990.0
2009-07-23 10:37:00,88.38,88.38,88.335,88.335,639399993.0
2009-07-23 10:38:00,88.34,88.35,88.33,88.33,518600001.0
2009-07-23 10:39:00,88.335,88.335,88.275,88.275,1023800004.0
2009-07-23 10:40:00,88.28,88.33,88.275,88.305,793199988.0
2009-07-23 10:41:00,88.305,88.325,88.295,88.3,592199998.0
2009-07-23 10:42:00,88.3,88.33,88.3,88.33,323400000.0
2009-07-23 10:43:00,88.325,88.335,88.295,88.315,763999996.0
2009-07-23 10:44:00,88.315,88.33,88.285,88.285,1042199992.0
2009-07-23 10:45:00,88.285,88.29,88.25,88.265,1122199990.0
2009-07-23 10:46:00,88.265,88.275,88.24,88.255,1068199994.0
2009-07-23 10:47:00,88.255,88.28,88.255,88.275,650200001.0
2009-07-23 10:48:00,88.28,88.31,88.275,88.295,854400004.0
2009-07-23 10:49:00,88.295,88.295,88.285,88.285,273000005.0
2009-07-23 10:50:00,88.285,88.31,88.28,88.31,776799999.0
2009-07-23 10:51:00,88.305,88.32,88.29,88.315,987599997.0
2009-07-23 10:52:00,88.315,88.36,88.315,88.35,844800003.0
2009-07-23 10:53:00,88.35,88.375,88.35,88.375,821399997.0
2009-07-23 10:54:00,88.375,88.375,88.345,88.36,1130499995.0
2009-07-23 10:55:00,88.36,88.395,88.35,88.385,826599992.0
2009-07-23 10:56:00,88.385,88.395,88.355,88.385,1028599989.0
2009-07-23 10:57:00,88.385,88.41,88.375,88.39,1005400003.0
2009-07-23 10:58:00,88.39,88.39,88.355,88.36,606800001.0
2009-07-23 10:59:00,88.36,88.4,88.36,88.395,634400001.0
2009-07-23 11:00:00,88.395,88.4,88.375,88.395,648000003.0
2009-07-23 11:01:00,88.395,88.4,88.375,88.38,508200000.0
2009-07-23 11:02:00,88.38,88.385,88.355,88.385,673200006.0
2009-07-23 11:03:00,88.395,88.405,88.385,88.385,725400000.0
2009-07-23 11:04:00,88.385,88.39,88.37,88.375,459999991.0
2009-07-23 11:05:00,88.375,88.39,88.37,88.385,699799991.0
2009-07-23 11:06:00,88.385,88.42,88.375,88.395,973400009.0
2009-07-23 11:07:00,88.395,88.405,88.36,88.375,1494599983.0
2009-07-23 11:08:00,88.375,88.385,88.365,88.38,690000001.0
2009-07-23 11:09:00,88.38,88.4,88.375,88.395,905400008.0
2009-07-23 11:10:00,88.395,88.415,88.39,88.39,511200000.0
2009-07-23 11:11:00,88.395,88.4,88.385,88.39,791600002.0
2009-07-23 11:12:00,88.39,88.405,88.39,88.39,993200000.0
2009-07-23 11:13:00,88.39,88.395,88.36,88.365,909800000.0
2009-07-23 11:14:00,88.365,88.385,88.365,88.385,909199985.0
2009-07-23 11:15:00,88.385,88.4,88.385,88.39,909800004.0
2009-07-23 11:16:00,88.39,88.43,88.39,88.43,916999994.0
2009-07-23 11:17:00,88.43,88.43,88.405,88.405,743000000.0
2009-07-23 11:18:00,88.405,88.41,88.37,88.385,1095400006.0
2009-07-23 11:19:00,88.38,88.395,88.365,88.375,996600000.0
2009-07-23 11:20:00,88.38,88.415,88.38,88.41,969599999.0
2009-07-23 11:21:00,88.415,88.415,88.39,88.405,616400005.0
2009-07-23 11:22:00,88.405,88.42,88.4,88.415,744800001.0
2009-07-23 11:23:00,88.405,88.41,88.395,88.41,570800000.0
2009-07-23 11:24:00,88.41,88.44,88.405,88.425,732000005.0
2009-07-23 11:25:00,88.425,88.435,88.405,88.435,896600010.0
2009-07-23 11:26:00,88.435,88.455,88.415,88.44,1037400009.0
2009-07-23 11:27:00,88.44,88.46,88.425,88.435,1291000003.0
2009-07-23 11:28:00,88.44,88.445,88.425,88.425,774199998.0
2009-07-23 11:29:00,88.425,88.43,88.41,88.41,618600000.0
2009-07-23 11:30:00,88.405,88.405,88.39,88.4,582400006.0
2009-07-23 11:31:00,88.4,88.415,88.395,88.405,547399998.0
2009-07-23 11:32:00,88.405,88.405,88.355,88.355,935999997.0
2009-07-23 11:33:00,88.36,88.415,88.36,88.41,1079000002.0
2009-07-23 11:34:00,88.41,88.42,88.405,88.405,1355400002.0
2009-07-23 11:35:00,88.4,88.405,88.36,88.36,478999999.0
2009-07-23 11:36:00,88.36,88.37,88.315,88.36,911399989.0
2009-07-23 11:37:00,88.365,88.39,88.35,88.355,894800002.0
2009-07-23 11:38:00,88.36,88.4,88.355,88.4,596399998.0
2009-07-23 11:39:00,88.4,88.41,88.39,88.395,909400004.0
2009-07-23 11:40:00,88.395,88.405,88.37,88.37,754999999.0
2009-07-23 11:41:00,88.375,88.39,88.365,88.38,508800004.0
2009-07-23 11:42:00,88.38,88.395,88.36,88.395,1311000004.0
2009-07-23 11:43:00,88.395,88.415,88.39,88.41,1075999999.0
2009-07-23 11:44:00,88.41,88.42,88.395,88.42,1096000002.0
2009-07-23 11:45:00,88.42,88.425,88.39,88.42,1100600007.0
2009-07-23 11:46:00,88.41,88.415,88.385,88.4,1001000004.0
2009-07-23 11:47:00,88.405,88.41,88.395,88.405,490799998.0
2009-07-23 11:48:00,88.405,88.425,88.4,88.415,678200000.0
2009-07-23 11:49:00,88.43,88.435,88.41,88.425,654800001.0
2009-07-23 11:50:00,88.425,88.435,88.415,88.43,896999998.0
2009-07-23 11:51:00,88.43,88.43,88.405,88.405,1102799993.0
2009-07-23 11:52:00,88.41,88.43,88.4,88.425,871200000.0
2009-07-23 11:53:00,88.425,88.43,88.41,88.425,618400002.0
2009-07-23 11:54:00,88.425,88.43,88.41,88.415,707599998.0
2009-07-23 11:55:00,88.415,88.445,88.415,88.435,796399998.0
2009-07-23 11:56:00,88.44,88.455,88.44,88.44,921400018.0
2009-07-23 11:57:00,88.44,88.44,88.43,88.43,521400009.0
2009-07-23 11:58:00,88.435,88.44,88.415,88.425,1180199990.0
2009-07-23 11:59:00,88.43,88.43,88.41,88.42,469600003.0
2009-07-23 12:00:00,88.42,88.43,88.415,88.425,1113000003.0
2009-07-23 12:01:00,88.425,88.43,88.42,88.425,541799998.0
2009-07-23 12:02:00,88.43,88.435,88.41,88.43,1225999991.0
2009-07-23 12:03:00,88.43,88.445,88.43,88.445,253200001.0
2009-07-23 12:04:00,88.435,88.435,88.425,88.43,576400001.0
2009-07-23 12:05:00,88.435,88.445,88.425,88.445,504000003.0
2009-07-23 12:06:00,88.445,88.455,88.435,88.435,229000001.0
2009-07-23 12:07:00,88.435,88.435,88.42,88.425,329800000.0
2009-07-23 12:08:00,88.425,88.425,88.405,88.415,999200000.0
2009-07-23 12:09:00,88.415,88.42,88.415,88.415,945199990.0
2009-07-23 12:10:00,88.415,88.415,88.4,88.4,842199996.0
2009-07-23 12:11:00,88.4,88.41,88.395,88.395,717599996.0
2009-07-23 12:12:00,88.395,88.41,88.395,88.405,700000006.0
2009-07-23 12:13:00,88.405,88.425,88.405,88.415,767800004.0
2009-07-23 12:14:00,88.415,88.425,88.415,88.42,720999996.0
2009-07-23 12:15:00,88.42,88.43,88.415,88.42,509200001.0
2009-07-23 12:16:00,88.42,88.425,88.405,88.41,884799984.0
2009-07-23 12:17:00,88.41,88.415,88.405,88.41,472799998.0
2009-07-23 12:18:00,88.41,88.41,88.4,88.4,415599995.0
2009-07-23 12:19:00,88.405,88.42,88.405,88.405,683400003.0
2009-07-23 12:20:00,88.405,88.42,88.405,88.42,521999997.0
2009-07-23 12:21:00,88.42,88.42,88.385,88.405,1315999992.0
2009-07-23 12:22:00,88.415,88.42,88.4,88.405,671399996.0
2009-07-23 12:23:00,88.405,88.41,88.385,88.4,720199997.0
2009-07-23 12:24:00,88.405,88.425,88.395,88.41,850999997.0
2009-07-23 12:25:00,88.41,88.41,88.37,88.385,1581799999.0
2009-07-23 12:26:00,88.385,88.39,88.37,88.385,779400000.0
2009-07-23 12:27:00,88.39,88.4,88.37,88.375,531599995.0
2009-07-23 12:28:00,88.375,88.375,88.345,88.355,651799997.0
2009-07-23 12:29:00,88.355,88.36,88.35,88.35,620199999.0
2009-07-23 12:30:00,88.36,88.36,88.32,88.325,657599996.0
2009-07-23 12:31:00,88.33,88.365,88.325,88.33,1058799995.0
2009-07-23 12:32:00,88.325,88.33,88.295,88.3,770600010.0
2009-07-23 12:33:00,88.295,88.3,88.27,88.28,901600000.0
2009-07-23 12:34:00,88.28,88.29,88.235,88.235,1065000006.0
2009-07-23 12:35:00,88.235,88.24,88.175,88.175,1047400005.0
2009-07-23 12:36:00,88.18,88.19,88.15,88.175,627599999.0
2009-07-23 12:37:00,88.17,88.235,88.17,88.23,1080000010.0
2009-07-23 12:38:00,88.225,88.26,88.225,88.24,529600000.0
2009-07-23 12:39:00,88.25,88.255,88.245,88.255,458799997.0
2009-07-23 12:40:00,88.25,88.26,88.245,88.255,389800002.0
2009-07-23 12:41:00,88.255,88.28,88.255,88.275,602200000.0
2009-07-23 12:42:00,88.275,88.275,88.265,88.275,537200004.0
2009-07-23 12:43:00,88.275,88.275,88.25,88.25,698600002.0
2009-07-23 12:44:00,88.255,88.26,88.225,88.235,926600003.0
2009-07-23 12:45:00,88.235,88.245,88.23,88.245,393799998.0
2009-07-23 12:46:00,88.24,88.255,88.24,88.25,296000001.0
2009-07-23 12:47:00,88.25,88.27,88.25,88.255,241000000.0
2009-07-23 12:48:00,88.255,88.255,88.245,88.25,648200008.0
2009-07-23 12:49:00,88.25,88.25,88.235,88.245,651800003.0
2009-07-23 12:50:00,88.245,88.245,88.225,88.24,944200005.0
2009-07-23 12:51:00,88.245,88.245,88.22,88.22,502200003.0
2009-07-23 12:52:00,88.225,88.225,88.17,88.175,776599989.0
2009-07-23 12:53:00,88.18,88.19,88.135,88.16,856999993.0
2009-07-23 12:54:00,88.16,88.165,88.14,88.14,503199996.0
2009-07-23 12:55:00,88.14,88.15,88.125,88.125,819200004.0
2009-07-23 12:56:00,88.125,88.14,88.11,88.115,845200004.0
2009-07-23 12:57:00,88.11,88.13,88.11,88.125,460400000.0
2009-07-23 12:58:00,88.125,88.145,88.125,88.145,397000000.0
2009-07-23 12:59:00,88.145,88.195,88.145,88.19,320799999.0
2009-07-23 13:00:00,88.185,88.22,88.185,88.22,449000000.0
2009-07-23 13:01:00,88.225,88.26,88.22,88.245,373000000.0
2009-07-23 13:02:00,88.24,88.24,88.21,88.215,891000000.0
2009-07-23 13:03:00,88.215,88.24,88.21,88.225,593600003.0
2009-07-23 13:04:00,88.225,88.245,88.225,88.23,976199998.0
2009-07-23 13:05:00,88.23,88.23,88.22,88.225,475800006.0
2009-07-23 13:06:00,88.225,88.245,88.22,88.24,345999999.0
2009-07-23 13:07:00,88.24,88.245,88.205,88.22,236800000.0
2009-07-23 13:08:00,88.22,88.225,88.205,88.225,218200000.0
2009-07-23 13:09:00,88.225,88.245,88.22,88.24,339400001.0
2009-07-23 13:10:00,88.24,88.25,88.225,88.245,342000000.0
2009-07-23 13:11:00,88.245,88.275,88.24,88.25,598199995.0
2009-07-23 13:12:00,88.245,88.28,88.245,88.265,417400000.0
2009-07-23 13:13:00,88.27,88.29,88.26,88.29,209400000.0
2009-07-23 13:14:00,88.295,88.31,88.285,88.295,214800000.0
2009-07-23 13:15:00,88.28,88.29,88.265,88.27,140600000.0
2009-07-23 13:16:00,88.27,88.275,88.245,88.27,276799997.0
2009-07-23 13:17:00,88.265,88.275,88.25,88.255,564399992.0
2009-07-23 13:18:00,88.255,88.255,88.195,88.2,691399996.0
2009-07-23 13:19:00,88.205,88.205,88.17,88.17,823399999.0
2009-07-23 13:20:00,88.17,88.185,88.145,88.165,967999990.0
2009-07-23 13:21:00,88.165,88.185,88.16,88.185,727200000.0
2009-07-23 13:22:00,88.185,88.19,88.165,88.165,580200003.0
2009-07-23 13:23:00,88.165,88.185,88.155,88.175,245000000.0
2009-07-23 13:24:00,88.175,88.195,88.175,88.185,173000000.0
2009-07-23 13:25:00,88.185,88.19,88.185,88.19,190000000.0
2009-07-23 13:26:00,88.19,88.215,88.19,88.215,306400002.0
2009-07-23 13:27:00,88.22,88.245,88.215,88.24,496600000.0
2009-07-23 13:28:00,88.235,88.24,88.225,88.23,598200004.0
2009-07-23 13:29:00,88.225,88.235,88.2,88.21,656799998.0
2009-07-23 13:30:00,88.21,88.255,88.21,88.23,499600001.0
2009-07-23 13:31:00,88.24,88.25,88.235,88.245,296400000.0
2009-07-23 13:32:00,88.235,88.28,88.235,88.28,539000004.0
2009-07-23 13:33:00,88.28,88.28,88.235,88.24,1177000004.0
2009-07-23 13:34:00,88.24,88.27,88.24,88.27,1034000004.0
2009-07-23 13:35:00,88.27,88.275,88.235,88.235,842600000.0
2009-07-23 13:36:00,88.235,88.25,88.22,88.245,1247599994.0
2009-07-23 13:37:00,88.25,88.27,88.205,88.245,1170799994.0
2009-07-23 13:38:00,88.245,88.255,88.235,88.245,929200006.0
2009-07-23 13:39:00,88.245,88.26,88.245,88.25,583000006.0
2009-07-23 13:40:00,88.25,88.25,88.21,88.235,597800001.0
2009-07-23 13:41:00,88.235,88.265,88.23,88.26,325800001.0
2009-07-23 13:42:00,88.265,88.29,88.235,88.265,804199994.0
2009-07-23 13:43:00,88.265,88.265,88.235,88.255,596200000.0
2009-07-23 13:44:00,88.255,88.28,88.245,88.275,599399999.0
2009-07-23 13:45:00,88.275,88.28,88.22,88.245,916199996.0
2009-07-23 13:46:00,88.245,88.25,88.225,88.245,1161000005.0
2009-07-23 13:47:00,88.245,88.265,88.23,88.255,947799989.0
2009-07-23 13:48:00,88.255,88.27,88.255,88.265,691200001.0
2009-07-23 13:49:00,88.27,88.3,88.27,88.295,498800000.0
2009-07-23 13:50:00,88.3,88.3,88.245,88.26,1026600010.0
2009-07-23 13:51:00,88.255,88.27,88.25,88.27,467000005.0
2009-07-23 13:52:00,88.27,88.285,88.265,88.275,714800003.0
2009-07-23 13:53:00,88.275,88.28,88.26,88.26,527600006.0
2009-07-23 13:54:00,88.26,88.27,88.245,88.245,964200004.0
2009-07-23 13:55:00,88.255,88.27,88.255,88.255,219800002.0
2009-07-23 13:56:00,88.255,88.255,88.21,88.215,699599999.0
2009-07-23 13:57:00,88.215,88.23,88.21,88.21,487200001.0
2009-07-23 13:58:00,88.21,88.285,88.21,88.265,506600005.0
2009-07-23 13:59:00,88.265,88.285,88.25,88.255,337399999.0
2009-07-23 14:00:00,88.26,88.285,88.215,88.235,671200003.0
2009-07-23 14:01:00,88.235,88.245,88.23,88.235,284800001.0
2009-07-23 14:02:00,88.235,88.235,88.225,88.225,327700001.0
2009-07-23 14:03:00,88.225,88.25,88.22,88.25,311600001.0
2009-07-23 14:04:00,88.25,88.25,88.225,88.23,623000000.0
2009-07-23 14:05:00,88.23,88.245,88.225,88.225,365199999.0
2009-07-23 14:06:00,88.225,88.26,88.225,88.26,847799997.0
2009-07-23 14:07:00,88.26,88.28,88.245,88.245,439200002.0
2009-07-23 14:08:00,88.255,88.26,88.225,88.245,239000003.0
2009-07-23 14:09:00,88.245,88.245,88.225,88.23,123400000.0
2009-07-23 14:10:00,88.235,88.245,88.235,88.245,82400000.0
2009-07-23 14:11:00,88.24,88.245,88.205,88.235,206000000.0
2009-07-23 14:12:00,88.235,88.25,88.235,88.25,162000000.0
2009-07-23 14:13:00,88.245,88.265,88.245,88.265,234200000.0
2009-07-23 14:14:00,88.265,88.285,88.25,88.28,211400000.0
2009-07-23 14:15:00,88.285,88.305,88.275,88.285,355899998.0
2009-07-23 14:16:00,88.285,88.3,88.275,88.3,203800001.0
2009-07-23 14:17:00,88.3,88.31,88.285,88.29,153600000.0
2009-07-23 14:18:00,88.29,88.32,88.29,88.31,192800000.0
2009-07-23 14:19:00,88.325,88.335,88.305,88.325,288600001.0
2009-07-23 14:20:00,88.325,88.335,88.31,88.325,621000002.0
2009-07-23 14:21:00,88.325,88.325,88.26,88.27,885400004.0
2009-07-23 14:22:00,88.27,88.275,88.245,88.245,981800008.0
2009-07-23 14:23:00,88.25,88.255,88.23,88.245,418000004.0
2009-07-23 14:24:00,88.25,88.29,88.25,88.275,749200004.0
2009-07-23 14:25:00,88.275,88.275,88.26,88.265,524599998.0
2009-07-23 14:26:00,88.27,88.285,88.26,88.275,649400000.0
2009-07-23 14:27:00,88.275,88.275,88.245,88.245,647600005.0
2009-07-23 14:28:00,88.245,88.265,88.24,88.245,614200002.0
2009-07-23 14:29:00,88.245,88.255,88.225,88.255,751399999.0
2009-07-23 14:30:00,88.255,88.395,88.255,88.335,794799999.0
2009-07-23 14:31:00,88.335,88.375,88.32,88.375,764399999.0
2009-07-23 14:32:00,88.38,88.405,88.31,88.335,1024199997.0
2009-07-23 14:33:00,88.335,88.38,88.33,88.375,1168599994.0
2009-07-23 14:34:00,88.38,88.38,88.31,88.315,1233999997.0
2009-07-23 14:35:00,88.305,88.31,88.255,88.295,1165399996.0
2009-07-23 14:36:00,88.295,88.325,88.28,88.3,1023400000.0
2009-07-23 14:37:00,88.3,88.355,88.295,88.355,1189999998.0
2009-07-23 14:38:00,88.355,88.375,88.35,88.37,434800000.0
2009-07-23 14:39:00,88.37,88.385,88.365,88.375,209200000.0
2009-07-23 14:40:00,88.375,88.435,88.36,88.425,844399997.0
2009-07-23 14:41:00,88.425,88.515,88.425,88.48,675799999.0
2009-07-23 14:42:00,88.48,88.48,88.465,88.48,883600000.0
2009-07-23 14:43:00,88.48,88.48,88.425,88.43,1198599995.0
2009-07-23 14:44:00,88.445,88.445,88.425,88.435,760400006.0
2009-07-23 14:45:00,88.44,88.45,88.425,88.435,962599997.0
2009-07-23 14:46:00,88.435,88.445,88.41,88.415,614400003.0
2009-07-23 14:47:00,88.415,88.45,88.415,88.445,824199995.0
2009-07-23 14:48:00,88.445,88.445,88.39,88.39,704399994.0
2009-07-23 14:49:00,88.385,88.4,88.38,88.4,687599999.0
2009-07-23 14:50:00,88.4,88.435,88.395,88.415,1300399997.0
2009-07-23 14:51:00,88.415,88.415,88.36,88.36,777399985.0
2009-07-23 14:52:00,88.36,88.385,88.32,88.32,1174199998.0
2009-07-23 14:53:00,88.32,88.36,88.32,88.34,864799997.0
2009-07-23 14:54:00,88.335,88.345,88.285,88.3,919999997.0
2009-07-23 14:55:00,88.3,88.34,88.295,88.325,1370800003.0
2009-07-23 14:56:00,88.325,88.365,88.325,88.345,489800000.0
2009-07-23 14:57:00,88.345,88.35,88.325,88.34,351400000.0
2009-07-23 14:58:00,88.34,88.365,88.24,88.27,986399997.0
2009-07-23 14:59:00,88.27,88.275,88.245,88.25,330800001.0
2009-07-23 15:00:00,88.255,88.305,88.25,88.255,824200001.0
2009-07-23 15:01:00,88.255,88.275,88.24,88.26,695400000.0
2009-07-23 15:02:00,88.26,88.29,88.25,88.28,692999999.0
2009-07-23 15:03:00,88.28,88.295,88.255,88.255,919800000.0
2009-07-23 15:04:00,88.25,88.25,88.075,88.105,818500004.0
2009-07-23 15:05:00,88.105,88.12,88.055,88.1,1042400011.0
2009-07-23 15:06:00,88.1,88.12,88.07,88.11,722800003.0
2009-07-23 15:07:00,88.115,88.115,88.055,88.065,1078000008.0
2009-07-23 15:08:00,88.07,88.085,88.04,88.075,1286600003.0
2009-07-23 15:09:00,88.075,88.125,88.045,88.055,1304400006.0
2009-07-23 15:10:00,88.055,88.065,88.02,88.03,1083200003.0
2009-07-23 15:11:00,88.025,88.055,88.015,88.045,1042000002.0
2009-07-23 15:12:00,88.045,88.055,88.03,88.04,756800007.0
2009-07-23 15:13:00,88.04,88.07,88.03,88.035,725600003.0
2009-07-23 15:14:00,88.03,88.035,87.955,87.955,833400005.0
2009-07-23 15:15:00,87.95,88.03,87.945,88.02,671400000.0
2009-07-23 15:16:00,88.02,88.04,88.01,88.025,715000003.0
2009-07-23 15:17:00,88.02,88.035,88.0,88.01,662200000.0
2009-07-23 15:18:00,88.01,88.02,87.985,88.015,922400003.0
2009-07-23 15:19:00,88.015,88.06,88.015,88.05,895199992.0
2009-07-23 15:20:00,88.05,88.095,88.045,88.075,1170200000.0
2009-07-23 15:21:00,88.075,88.085,88.04,88.08,1132600006.0
2009-07-23 15:22:00,88.085,88.095,88.025,88.025,872399994.0
2009-07-23 15:23:00,88.025,88.095,88.025,88.095,656999999.0
2009-07-23 15:24:00,88.095,88.095,88.05,88.08,926400001.0
2009-07-23 15:25:00,88.07,88.08,88.02,88.02,1114999998.0
2009-07-23 15:26:00,88.02,88.02,87.975,87.995,928800008.0
2009-07-23 15:27:00,87.995,88.02,87.99,88.015,785999995.0
2009-07-23 15:28:00,88.015,88.06,88.015,88.035,515000006.0
2009-07-23 15:29:00,88.03,88.035,88.005,88.015,766999996.0
2009-07-23 15:30:00,88.01,88.045,87.99,88.045,670000001.0
2009-07-23 15:31:00,88.045,88.085,88.04,88.055,821799999.0
2009-07-23 15:32:00,88.06,88.18,88.055,88.18,817699995.0
2009-07-23 15:33:00,88.175,88.195,88.145,88.15,1039000008.0
2009-07-23 15:34:00,88.145,88.19,88.105,88.155,958000006.0
2009-07-23 15:35:00,88.16,88.18,88.13,88.13,827000002.0
2009-07-23 15:36:00,88.125,88.18,88.125,88.165,804000001.0
2009-07-23 15:37:00,88.155,88.23,88.13,88.22,1017200002.0
2009-07-23 15:38:00,88.22,88.23,88.155,88.22,1175199996.0
2009-07-23 15:39:00,88.21,88.28,88.205,88.275,971600000.0
2009-07-23 15:40:00,88.275,88.335,88.25,88.305,899399998.0
2009-07-23 15:41:00,88.285,88.33,88.28,88.3,493200004.0
2009-07-23 15:42:00,88.3,88.335,88.3,88.335,522000001.0
2009-07-23 15:43:00,88.335,88.345,88.315,88.32,723799997.0
2009-07-23 15:44:00,88.32,88.33,88.275,88.305,997199995.0
2009-07-23 15:45:00,88.305,88.35,88.305,88.345,1140599996.0
2009-07-23 15:46:00,88.345,88.455,88.345,88.455,844100000.0
2009-07-23 15:47:00,88.46,88.5,88.455,88.48,1058700001.0
2009-07-23 15:48:00,88.48,88.49,88.43,88.46,631100000.0
2009-07-23 15:49:00,88.46,88.495,88.46,88.48,746200009.0
2009-07-23 15:50:00,88.48,88.49,88.465,88.48,897400003.0
2009-07-23 15:51:00,88.48,88.495,88.48,88.49,847000001.0
2009-07-23 15:52:00,88.49,88.515,88.48,88.495,478500001.0
2009-07-23 15:53:00,88.495,88.52,88.48,88.485,496000000.0
2009-07-23 15:54:00,88.48,88.505,88.47,88.475,226400000.0
2009-07-23 15:55:00,88.475,88.565,88.475,88.555,688199998.0
2009-07-23 15:56:00,88.555,88.64,88.555,88.625,1135300000.0
2009-07-23 15:57:00,88.62,88.62,88.56,88.575,875400003.0
2009-07-23 15:58:00,88.57,88.63,88.56,88.625,1058600004.0
2009-07-23 15:59:00,88.63,88.63,88.575,88.575,1162800004.0
2009-07-23 16:00:00,88.57,88.65,88.555,88.56,1179999997.0
2009-07-23 16:01:00,88.565,88.625,88.565,88.6,493800006.0
2009-07-23 16:02:00,88.6,88.6,88.565,88.565,229200001.0
2009-07-23 16:03:00,88.565,88.575,88.535,88.535,884999999.0
2009-07-23 16:04:00,88.535,88.585,88.535,88.56,555799998.0
2009-07-23 16:05:00,88.55,88.595,88.55,88.58,988399999.0
2009-07-23 16:06:00,88.585,88.605,88.565,88.595,883000006.0
2009-07-23 16:07:00,88.59,88.62,88.565,88.59,768400000.0
2009-07-23 16:08:00,88.59,88.61,88.585,88.605,817000006.0
2009-07-23 16:09:00,88.6,88.625,88.59,88.62,756600005.0
2009-07-23 16:10:00,88.615,88.675,88.615,88.675,674800003.0
2009-07-23 16:11:00,88.665,88.685,88.64,88.66,620600000.0
2009-07-23 16:12:00,88.665,88.7,88.655,88.655,672000000.0
2009-07-23 16:13:00,88.655,88.68,88.625,88.64,930599996.0
2009-07-23 16:14:00,88.635,88.635,88.58,88.58,721800007.0
2009-07-23 16:15:00,88.58,88.595,88.565,88.58,543600003.0
2009-07-23 16:16:00,88.58,88.625,88.58,88.605,679000007.0
2009-07-23 16:17:00,88.605,88.7,88.605,88.675,905800006.0
2009-07-23 16:18:00,88.67,88.74,88.66,88.72,973799998.0
2009-07-23 16:19:00,88.72,88.83,88.72,88.8,1117800006.0
2009-07-23 16:20:00,88.8,88.825,88.795,88.815,475200004.0
2009-07-23 16:21:00,88.815,88.825,88.79,88.81,1065399992.0
2009-07-23 16:22:00,88.81,88.82,88.77,88.795,1001600005.0
2009-07-23 16:23:00,88.795,88.81,88.74,88.74,1136600002.0
2009-07-23 16:24:00,88.745,88.75,88.71,88.715,982399997.0
2009-07-23 16:25:00,88.715,88.76,88.705,88.76,757000003.0
2009-07-23 16:26:00,88.77,88.83,88.765,88.815,697200003.0
2009-07-23 16:27:00,88.805,88.815,88.77,88.77,1150599987.0
2009-07-23 16:28:00,88.77,88.785,88.765,88.765,924199998.0
2009-07-23 16:29:00,88.77,88.775,88.75,88.755,1117999989.0
2009-07-23 16:30:00,88.76,88.88,88.75,88.87,980799995.0
2009-07-23 16:31:00,88.875,88.875,88.82,88.845,1049600004.0
2009-07-23 16:32:00,88.845,88.865,88.815,88.815,479400004.0
2009-07-23 16:33:00,88.815,88.86,88.815,88.86,579399997.0
2009-07-23 16:34:00,88.87,88.905,88.845,88.865,825200000.0
2009-07-23 16:35:00,88.865,88.895,88.845,88.875,790399995.0
2009-07-23 16:36:00,88.87,88.89,88.84,88.885,418200002.0
2009-07-23 16:37:00,88.88,88.91,88.86,88.86,930599988.0
2009-07-23 16:38:00,88.86,88.91,88.855,88.895,770599996.0
2009-07-23 16:39:00,88.9,88.905,88.855,88.855,383599999.0
2009-07-23 16:40:00,88.855,88.885,88.845,88.87,596600000.0
2009-07-23 16:41:00,88.875,88.885,88.84,88.875,871000000.0
2009-07-23 16:42:00,88.875,88.885,88.845,88.865,999399998.0
2009-07-23 16:43:00,88.87,88.875,88.835,88.84,677999998.0
2009-07-23 16:44:00,88.845,88.86,88.815,88.825,1056799992.0
2009-07-23 16:45:00,88.83,88.88,88.82,88.875,1278999992.0
2009-07-23 16:46:00,88.865,88.9,88.85,88.895,750199997.0
2009-07-23 16:47:00,88.9,88.9,88.855,88.86,1205599999.0
2009-07-23 16:48:00,88.86,88.86,88.815,88.815,817999995.0
2009-07-23 16:49:00,88.815,88.82,88.8,88.815,609000001.0
2009-07-23 16:50:00,88.82,88.82,88.725,88.73,823900004.0
2009-07-23 16:51:00,88.73,88.73,88.695,88.705,1383600001.0
2009-07-23 16:52:00,88.7,88.725,88.695,88.72,943799997.0
2009-07-23 16:53:00,88.72,88.755,88.72,88.735,649200004.0
2009-07-23 16:54:00,88.735,88.75,88.705,88.705,781600004.0
2009-07-23 16:55:00,88.72,88.765,88.72,88.735,783799998.0
2009-07-23 16:56:00,88.73,88.79,88.725,88.755,1447000002.0
2009-07-23 16:57:00,88.755,88.775,88.735,88.77,1112799999.0
2009-07-23 16:58:00,88.77,88.8,88.765,88.77,1165799998.0
2009-07-23 16:59:00,88.77,88.82,88.735,88.795,921000005.0
2009-07-23 17:00:00,88.8,88.82,88.765,88.82,583000005.0
2009-07-23 17:01:00,88.82,88.85,88.81,88.81,518000005.0
2009-07-23 17:02:00,88.805,88.835,88.8,88.81,534200004.0
2009-07-23 17:03:00,88.805,88.84,88.795,88.84,988800003.0
2009-07-23 17:04:00,88.84,88.855,88.82,88.84,665400001.0
2009-07-23 17:05:00,88.85,88.89,88.845,88.865,786599994.0
2009-07-23 17:06:00,88.87,88.87,88.805,88.805,917000009.0
2009-07-23 17:07:00,88.805,88.825,88.795,88.825,1006400004.0
2009-07-23 17:08:00,88.84,88.845,88.82,88.84,933000002.0
2009-07-23 17:09:00,88.84,88.86,88.81,88.82,616400000.0
2009-07-23 17:10:00,88.81,88.84,88.81,88.835,665200003.0
2009-07-23 17:11:00,88.835,88.865,88.835,88.84,738400001.0
2009-07-23 17:12:00,88.84,88.87,88.84,88.855,753799992.0
2009-07-23 17:13:00,88.85,88.91,88.85,88.91,1062400003.0
2009-07-23 17:14:00,88.9,88.995,88.9,88.975,598000002.0
2009-07-23 17:15:00,88.965,89.035,88.955,89.035,732400003.0
2009-07-23 17:16:00,89.025,89.085,89.005,89.06,968799994.0
2009-07-23 17:17:00,89.055,89.055,88.995,89.0,614399998.0
2009-07-23 17:18:00,88.995,89.015,88.965,88.97,475799999.0
2009-07-23 17:19:00,88.97,89.005,88.965,88.975,1475000002.0
2009-07-23 17:20:00,88.975,89.025,88.97,89.025,869799991.0
2009-07-23 17:21:00,89.02,89.02,88.98,89.01,949999999.0
2009-07-23 17:22:00,89.025,89.045,89.0,89.015,867400004.0
2009-07-23 17:23:00,89.02,89.05,89.015,89.03,1163799988.0
2009-07-23 17:24:00,89.035,89.08,89.03,89.07,954399998.0
2009-07-23 17:25:00,89.07,89.105,89.065,89.07,1102600006.0
2009-07-23 17:26:00,89.065,89.075,89.06,89.075,1582799989.0
2009-07-23 17:27:00,89.075,89.105,89.07,89.08,1031199991.0
2009-07-23 17:28:00,89.085,89.09,89.05,89.065,932199998.0
2009-07-23 17:29:00,89.07,89.08,89.05,89.05,1110999985.0
2009-07-23 17:30:00,89.045,89.05,89.0,89.01,1130999998.0
2009-07-23 17:31:00,89.01,89.01,88.965,88.965,1023399993.0
2009-07-23 17:32:00,88.965,88.98,88.955,88.965,596000000.0
2009-07-23 17:33:00,88.965,88.995,88.965,88.985,669000010.0
2009-07-23 17:34:00,88.985,89.035,88.985,89.025,760800009.0
2009-07-23 17:35:00,89.03,89.035,88.965,88.965,1189800009.0
2009-07-23 17:36:00,88.965,88.99,88.96,88.965,988000002.0
2009-07-23 17:37:00,88.965,88.975,88.94,88.97,822999999.0
2009-07-23 17:38:00,88.97,88.98,88.96,88.96,684800003.0
2009-07-23 17:39:00,88.965,88.965,88.925,88.945,1038199995.0
2009-07-23 17:40:00,88.95,88.955,88.93,88.935,679000003.0
2009-07-23 17:41:00,88.94,88.955,88.94,88.94,707000004.0
2009-07-23 17:42:00,88.94,88.945,88.915,88.935,802799998.0
2009-07-23 17:43:00,88.935,88.935,88.875,88.895,807999998.0
2009-07-23 17:44:00,88.895,88.895,88.865,88.875,347400000.0
2009-07-23 17:45:00,88.875,88.915,88.865,88.885,958200002.0
2009-07-23 17:46:00,88.875,88.885,88.845,88.855,463800001.0
2009-07-23 17:47:00,88.85,88.885,88.845,88.865,580400002.0
2009-07-23 17:48:00,88.865,88.9,88.865,88.89,323600001.0
2009-07-23 17:49:00,88.91,88.915,88.88,88.905,303800003.0
2009-07-23 17:50:00,88.91,88.915,88.895,88.905,448400003.0
2009-07-23 17:51:00,88.9,88.9,88.87,88.875,838999993.0
2009-07-23 17:52:00,88.875,88.895,88.87,88.885,587600000.0
2009-07-23 17:53:00,88.885,88.915,88.85,88.855,223600001.0
2009-07-23 17:54:00,88.855,88.89,88.855,88.875,389000000.0
2009-07-23 17:55:00,88.87,88.87,88.84,88.85,395000002.0
2009-07-23 17:56:00,88.85,88.865,88.845,88.855,234600000.0
2009-07-23 17:57:00,88.855,88.86,88.805,88.815,836599996.0
2009-07-23 17:58:00,88.815,88.845,88.81,88.82,320199995.0
2009-07-23 17:59:00,88.825,88.835,88.805,88.815,274800000.0
2009-07-23 18:00:00,88.815,88.87,88.815,88.855,556999995.0
2009-07-23 18:01:00,88.855,88.88,88.84,88.88,459799994.0
2009-07-23 18:02:00,88.885,88.89,88.87,88.885,183000001.0
2009-07-23 18:03:00,88.885,88.885,88.86,88.87,148800000.0
2009-07-23 18:04:00,88.87,88.87,88.83,88.845,178600000.0
2009-07-23 18:05:00,88.845,88.845,88.8,88.825,179800000.0
2009-07-23 18:06:00,88.825,88.83,88.82,88.82,208000000.0
2009-07-23 18:07:00,88.82,88.835,88.815,88.82,286200000.0
2009-07-23 18:08:00,88.815,88.875,88.81,88.875,695999995.0
2009-07-23 18:09:00,88.875,88.88,88.845,88.87,986199998.0
2009-07-23 18:10:00,88.87,88.89,88.865,88.88,694199998.0
2009-07-23 18:11:00,88.88,88.885,88.865,88.865,548399999.0
2009-07-23 18:12:00,88.87,88.87,88.85,88.855,433799993.0
2009-07-23 18:13:00,88.855,88.855,88.83,88.835,508799993.0
2009-07-23 18:14:00,88.835,88.87,88.825,88.845,256800000.0
2009-07-23 18:15:00,88.845,88.885,88.84,88.885,553599992.0
2009-07-23 18:16:00,88.885,88.905,88.885,88.9,224000000.0
2009-07-23 18:17:00,88.9,88.905,88.885,88.885,250000001.0
2009-07-23 18:18:00,88.895,88.925,88.895,88.92,348799996.0
2009-07-23 18:19:00,88.92,88.94,88.92,88.935,322399994.0
2009-07-23 18:20:00,88.935,88.935,88.89,88.91,452999998.0
2009-07-23 18:21:00,88.92,88.93,88.915,88.93,723199994.0
2009-07-23 18:22:00,88.94,88.945,88.93,88.945,569199999.0
2009-07-23 18:23:00,88.945,88.965,88.94,88.945,480999993.0
2009-07-23 18:24:00,88.945,88.965,88.94,88.965,407999997.0
2009-07-23 18:25:00,88.965,88.97,88.915,88.915,661600001.0
2009-07-23 18:26:00,88.915,88.935,88.905,88.91,832399996.0
2009-07-23 18:27:00,88.91,88.94,88.9,88.925,841799992.0
2009-07-23 18:28:00,88.925,88.93,88.92,88.925,454199988.0
2009-07-23 18:29:00,88.925,88.93,88.905,88.925,1130599997.0
2009-07-23 18:30:00,88.925,88.925,88.92,88.92,639000001.0
2009-07-23 18:31:00,88.92,88.945,88.91,88.94,1112400007.0
2009-07-23 18:32:00,88.925,88.96,88.92,88.955,625599994.0
2009-07-23 18:33:00,88.955,88.955,88.92,88.935,849999999.0
2009-07-23 18:34:00,88.95,88.95,88.925,88.94,833999988.0
2009-07-23 18:35:00,88.94,88.95,88.935,88.945,652199996.0
2009-07-23 18:36:00,88.945,88.945,88.915,88.915,790199988.0
2009-07-23 18:37:00,88.915,88.95,88.915,88.93,631400004.0
2009-07-23 18:38:00,88.93,88.94,88.925,88.93,499399996.0
2009-07-23 18:39:00,88.93,88.955,88.9,88.92,1002799998.0
2009-07-23 18:40:00,88.92,88.92,88.895,88.905,1124199976.0
2009-07-23 18:41:00,88.905,88.91,88.875,88.875,555400000.0
2009-07-23 18:42:00,88.875,88.88,88.855,88.86,387399996.0
2009-07-23 18:43:00,88.865,88.875,88.865,88.87,417399997.0
2009-07-23 18:44:00,88.875,88.89,88.865,88.865,780399992.0
2009-07-23 18:45:00,88.865,88.885,88.86,88.875,913200004.0
2009-07-23 18:46:00,88.875,88.91,88.87,88.905,857599995.0
2009-07-23 18:47:00,88.905,88.93,88.9,88.915,901599999.0
2009-07-23 18:48:00,88.915,88.92,88.9,88.915,473200012.0
2009-07-23 18:49:00,88.915,89.01,88.915,89.01,1028200012.0
2009-07-23 18:50:00,89.01,89.03,88.935,88.94,1144599999.0
2009-07-23 18:51:00,88.95,88.985,88.95,88.96,839799999.0
2009-07-23 18:52:00,88.96,88.98,88.95,88.95,834199997.0
2009-07-23 18:53:00,88.945,88.955,88.91,88.925,416799999.0
2009-07-23 18:54:00,88.925,88.935,88.915,88.925,503799995.0
2009-07-23 18:55:00,88.925,88.93,88.91,88.92,381999995.0
2009-07-23 18:56:00,88.92,88.945,88.92,88.935,790399993.0
2009-07-23 18:57:00,88.935,89.02,88.93,88.98,1129200002.0
2009-07-23 18:58:00,88.98,89.005,88.975,88.975,758200002.0
2009-07-23 18:59:00,88.965,88.975,88.895,88.895,958599987.0
2009-07-23 19:00:00,88.895,88.925,88.885,88.895,718199995.0
2009-07-23 19:01:00,88.9,88.94,88.895,88.91,559600005.0
2009-07-23 19:02:00,88.91,88.935,88.905,88.935,741799990.0
2009-07-23 19:03:00,88.92,88.94,88.92,88.94,218599998.0
2009-07-23 19:04:00,88.945,88.95,88.93,88.935,259599996.0
2009-07-23 19:05:00,88.94,88.94,88.92,88.92,375999998.0
2009-07-23 19:06:00,88.915,88.915,88.89,88.895,643799999.0
2009-07-23 19:07:00,88.89,88.895,88.845,88.845,374799995.0
2009-07-23 19:08:00,88.865,88.88,88.85,88.86,373400000.0
2009-07-23 19:09:00,88.86,88.87,88.825,88.825,770799998.0
2009-07-23 19:10:00,88.83,88.865,88.82,88.825,581799998.0
2009-07-23 19:11:00,88.83,88.83,88.795,88.83,539400000.0
2009-07-23 19:12:00,88.83,88.84,88.815,88.83,581599999.0
2009-07-23 19:13:00,88.835,88.835,88.82,88.835,455799995.0
2009-07-23 19:14:00,88.835,88.845,88.83,88.83,422799996.0
2009-07-23 19:15:00,88.825,88.825,88.735,88.735,876599995.0
2009-07-23 19:16:00,88.735,88.765,88.71,88.72,550400000.0
2009-07-23 19:17:00,88.72,88.76,88.72,88.76,590600004.0
2009-07-23 19:18:00,88.76,88.79,88.76,88.785,1019200005.0
2009-07-23 19:19:00,88.785,88.825,88.765,88.825,1187600004.0
2009-07-23 19:20:00,88.835,88.94,88.83,88.915,1018199998.0
2009-07-23 19:21:00,88.91,88.965,88.89,88.935,796600009.0
2009-07-23 19:22:00,88.955,89.015,88.945,89.005,819800000.0
2009-07-23 19:23:00,89.0,89.005,88.98,88.99,742600003.0
2009-07-23 19:24:00,88.985,88.995,88.97,88.975,351000006.0
2009-07-23 19:25:00,88.975,89.02,88.97,89.015,480599997.0
2009-07-23 19:26:00,89.015,89.02,89.0,89.015,441600000.0
2009-07-23 19:27:00,89.015,89.02,88.995,89.015,200400000.0
2009-07-23 19:28:00,89.015,89.045,89.015,89.045,269100000.0
2009-07-23 19:29:00,89.045,89.045,88.945,88.975,424800001.0
2009-07-23 19:30:00,88.975,88.995,88.965,88.965,314400002.0
2009-07-23 19:31:00,88.965,89.02,88.965,89.01,345800000.0
2009-07-23 19:32:00,89.01,89.02,89.0,89.005,300800000.0
2009-07-23 19:33:00,88.99,88.995,88.975,88.985,375200006.0
2009-07-23 19:34:00,88.98,88.99,88.975,88.985,490799999.0
2009-07-23 19:35:00,88.985,89.005,88.97,88.995,241200000.0
2009-07-23 19:36:00,88.985,88.99,88.955,88.955,337399999.0
2009-07-23 19:37:00,88.955,89.02,88.955,89.02,956999997.0
2009-07-23 19:38:00,89.025,89.04,89.02,89.04,947400002.0
2009-07-23 19:39:00,89.04,89.08,89.035,89.08,991599993.0
2009-07-23 19:40:00,89.075,89.085,89.03,89.045,1025800001.0
2009-07-23 19:41:00,89.04,89.05,88.995,89.0,1170399992.0
2009-07-23 19:42:00,89.005,89.025,88.99,89.005,1148600002.0
2009-07-23 19:43:00,88.995,89.0,88.935,88.955,1024999996.0
2009-07-23 19:44:00,88.955,88.96,88.94,88.94,888199996.0
2009-07-23 19:45:00,88.94,88.94,88.885,88.89,859600002.0
2009-07-23 19:46:00,88.89,88.9,88.875,88.895,577599993.0
2009-07-23 19:47:00,88.9,88.925,88.895,88.915,322600000.0
2009-07-23 19:48:00,88.915,88.915,88.88,88.905,683600003.0
2009-07-23 19:49:00,88.905,88.91,88.86,88.865,722800001.0
2009-07-23 19:50:00,88.86,88.875,88.81,88.815,833600002.0
2009-07-23 19:51:00,88.815,88.84,88.805,88.82,923400003.0
2009-07-23 19:52:00,88.82,88.86,88.82,88.855,1050599990.0
2009-07-23 19:53:00,88.855,88.855,88.815,88.825,958999993.0
2009-07-23 19:54:00,88.825,88.83,88.77,88.785,1288599996.0
2009-07-23 19:55:00,88.795,88.795,88.75,88.785,738399996.0
2009-07-23 19:56:00,88.78,88.78,88.745,88.77,792000003.0
2009-07-23 19:57:00,88.77,88.78,88.73,88.73,1047399992.0
2009-07-23 19:58:00,88.73,88.75,88.725,88.75,1048399997.0
2009-07-23 19:59:00,88.74,88.745,88.665,88.665,826800003.0
2009-07-23 20:00:00,88.67,88.69,88.65,88.69,1173799989.0
2009-07-23 20:01:00,88.7,88.735,88.695,88.735,872199996.0
2009-07-23 20:02:00,88.73,88.79,88.725,88.755,634999991.0
2009-07-23 20:03:00,88.76,88.76,88.715,88.72,449799996.0
2009-07-23 20:04:00,88.72,88.755,88.71,88.735,412199996.0
2009-07-23 20:05:00,88.735,88.78,88.735,88.78,897599994.0
2009-07-23 20:06:00,88.78,88.78,88.73,88.73,760999995.0
2009-07-23 20:07:00,88.74,88.745,88.71,88.74,1132999994.0
2009-07-23 20:08:00,88.74,88.765,88.72,88.73,1384800018.0
2009-07-23 20:09:00,88.73,88.735,88.705,88.72,987799998.0
2009-07-23 20:10:00,88.72,88.75,88.72,88.745,1232399990.0
2009-07-23 20:11:00,88.745,88.76,88.735,88.745,756000002.0
2009-07-23 20:12:00,88.745,88.77,88.73,88.73,604800008.0
2009-07-23 20:13:00,88.73,88.76,88.73,88.75,566399999.0
2009-07-23 20:14:00,88.755,88.77,88.755,88.77,720599983.0
2009-07-23 20:15:00,88.765,88.79,88.765,88.785,961599975.0
2009-07-23 20:16:00,88.785,88.785,88.775,88.785,389599995.0
2009-07-23 20:17:00,88.79,88.79,88.785,88.785,73600000.0
2009-07-23 20:18:00,88.785,88.8,88.785,88.8,188399997.0
2009-07-23 20:19:00,88.8,88.82,88.8,88.815,367399997.0
2009-07-23 20:20:00,88.82,88.87,88.82,88.82,584000004.0
2009-07-23 20:21:00,88.82,88.82,88.78,88.78,912799984.0
2009-07-23 20:22:00,88.78,88.795,88.77,88.785,651000007.0
2009-07-23 20:23:00,88.785,88.795,88.78,88.795,677200004.0
2009-07-23 20:24:00,88.795,88.795,88.775,88.775,854200002.0
2009-07-23 20:25:00,88.775,88.78,88.765,88.77,613599997.0
2009-07-23 20:26:00,88.78,88.795,88.765,88.765,627000003.0
2009-07-23 20:27:00,88.765,88.77,88.755,88.755,381200004.0
2009-07-23 20:28:00,88.755,88.765,88.755,88.765,357200001.0
2009-07-23 20:29:00,88.77,88.775,88.76,88.765,426000001.0
2009-07-23 20:30:00,88.765,88.77,88.75,88.75,740800005.0
2009-07-23 20:31:00,88.745,88.75,88.735,88.745,797600005.0
2009-07-23 20:32:00,88.745,88.75,88.735,88.74,299600001.0
2009-07-23 20:33:00,88.74,88.74,88.73,88.73,487400008.0
2009-07-23 20:34:00,88.73,88.745,88.71,88.71,471799995.0
2009-07-23 20:35:00,88.71,88.715,88.675,88.68,335199996.0
2009-07-23 20:36:00,88.68,88.68,88.655,88.655,697399993.0
2009-07-23 20:37:00,88.655,88.665,88.64,88.64,705199996.0
2009-07-23 20:38:00,88.635,88.66,88.63,88.66,635000001.0
2009-07-23 20:39:00,88.66,88.675,88.66,88.675,288200002.0
2009-07-23 20:40:00,88.675,88.695,88.675,88.69,368400000.0
2009-07-23 20:41:00,88.695,88.71,88.695,88.71,337800002.0
2009-07-23 20:42:00,88.71,88.715,88.7,88.71,552400005.0
2009-07-23 20:43:00,88.71,88.71,88.685,88.695,590800007.0
2009-07-23 20:44:00,88.69,88.74,88.69,88.735,471800000.0
2009-07-23 20:45:00,88.735,88.75,88.73,88.745,403399996.0
2009-07-23 20:46:00,88.75,88.76,88.74,88.76,233999998.0
2009-07-23 20:47:00,88.76,88.765,88.745,88.76,96200000.0
2009-07-23 20:48:00,88.76,88.76,88.74,88.745,301400000.0
2009-07-23 20:49:00,88.745,88.775,88.735,88.77,396599994.0
2009-07-23 20:50:00,88.77,88.77,88.75,88.75,824400005.0
2009-07-23 20:51:00,88.76,88.77,88.745,88.75,238399999.0
2009-07-23 20:52:00,88.745,88.75,88.735,88.735,182800000.0
2009-07-23 20:53:00,88.735,88.74,88.715,88.725,433999996.0
2009-07-23 20:54:00,88.73,88.755,88.725,88.75,388999999.0
2009-07-23 20:55:00,88.75,88.755,88.73,88.74,268599998.0
2009-07-23 20:56:00,88.74,88.745,88.74,88.745,263400000.0
2009-07-23 20:57:00,88.745,88.755,88.735,88.735,304000000.0
2009-07-23 20:58:00,88.735,88.755,88.73,88.735,631999997.0
2009-07-23 20:59:00,88.735,88.75,88.735,88.74,793199997.0
2009-07-23 21:00:00,88.74,88.75,88.725,88.725,621800001.0
2009-07-23 21:01:00,88.725,88.75,88.725,88.73,473200003.0
2009-07-23 21:02:00,88.73,88.735,88.73,88.73,129800001.0
2009-07-23 21:03:00,88.735,88.735,88.73,88.73,103800001.0
2009-07-23 21:04:00,88.73,88.755,88.73,88.745,814200006.0
2009-07-23 21:05:00,88.745,88.765,88.745,88.765,379600000.0
2009-07-23 21:06:00,88.765,88.775,88.75,88.765,222600000.0
2009-07-23 21:07:00,88.755,88.775,88.755,88.765,473200002.0
2009-07-23 21:08:00,88.76,88.785,88.755,88.76,409000007.0
2009-07-23 21:09:00,88.76,88.765,88.74,88.74,1011600000.0
2009-07-23 21:10:00,88.74,88.765,88.74,88.75,222400000.0
2009-07-23 21:11:00,88.75,88.76,88.74,88.745,154200000.0
2009-07-23 21:12:00,88.745,88.765,88.745,88.755,381000002.0
2009-07-23 21:13:00,88.76,88.785,88.75,88.785,662200003.0
2009-07-23 21:14:00,88.785,88.805,88.78,88.795,195800000.0
2009-07-23 21:15:00,88.79,88.79,88.765,88.765,327400002.0
2009-07-23 21:16:00,88.77,88.78,88.755,88.765,378000001.0
2009-07-23 21:17:00,88.76,88.765,88.73,88.73,318200000.0
2009-07-23 21:18:00,88.735,88.755,88.73,88.735,571799999.0
2009-07-23 21:19:00,88.735,88.755,88.73,88.745,206800000.0
2009-07-23 21:20:00,88.75,88.755,88.715,88.73,460000005.0
2009-07-23 21:21:00,88.735,88.735,88.71,88.725,118400000.0
2009-07-23 21:22:00,88.725,88.73,88.71,88.72,466800000.0
2009-07-23 21:23:00,88.72,88.73,88.715,88.73,180400001.0
2009-07-23 21:24:00,88.73,88.745,88.725,88.74,295600000.0
2009-07-23 21:25:00,88.74,88.75,88.74,88.75,131800000.0
2009-07-23 21:26:00,88.75,88.75,88.735,88.735,131400002.0
2009-07-23 21:27:00,88.735,88.735,88.73,88.73,185800001.0
2009-07-23 21:28:00,88.735,88.74,88.735,88.74,65200000.0
2009-07-23 21:29:00,88.75,88.75,88.73,88.73,442600002.0
2009-07-23 21:30:00,88.73,88.735,88.715,88.715,660400005.0
2009-07-23 21:31:00,88.715,88.74,88.715,88.73,638800005.0
2009-07-23 21:32:00,88.73,88.76,88.73,88.755,183200000.0
2009-07-23 21:33:00,88.755,88.785,88.75,88.77,433000004.0
2009-07-23 21:34:00,88.77,88.77,88.745,88.745,443400002.0
2009-07-23 21:35:00,88.745,88.76,88.725,88.75,755600002.0
2009-07-23 21:36:00,88.75,88.75,88.735,88.735,199000000.0
2009-07-23 21:37:00,88.735,88.74,88.73,88.73,261000000.0
2009-07-23 21:38:00,88.73,88.745,88.73,88.74,198400000.0
2009-07-23 21:39:00,88.74,88.74,88.72,88.73,465800014.0
2009-07-23 21:40:00,88.725,88.74,88.725,88.735,437400000.0
2009-07-23 21:41:00,88.74,88.75,88.735,88.735,513800006.0
2009-07-23 21:42:00,88.74,88.745,88.74,88.74,290200005.0
2009-07-23 21:43:00,88.735,88.74,88.73,88.73,223800003.0
2009-07-23 21:44:00,88.73,88.755,88.73,88.745,252000001.0
2009-07-23 21:45:00,88.745,88.75,88.72,88.73,694600013.0
2009-07-23 21:46:00,88.73,88.74,88.705,88.715,588400000.0
2009-07-23 21:47:00,88.715,88.725,88.705,88.725,532399999.0
2009-07-23 21:48:00,88.73,88.73,88.71,88.715,305000001.0
2009-07-23 21:49:00,88.715,88.715,88.685,88.7,517000002.0
2009-07-23 21:50:00,88.7,88.715,88.7,88.71,339000000.0
2009-07-23 21:51:00,88.705,88.715,88.695,88.7,394000000.0
2009-07-23 21:52:00,88.7,88.7,88.67,88.67,275000001.0
2009-07-23 21:53:00,88.675,88.675,88.655,88.67,468400001.0
2009-07-23 21:54:00,88.665,88.67,88.645,88.655,252999999.0
2009-07-23 21:55:00,88.655,88.655,88.63,88.63,464599997.0
2009-07-23 21:56:00,88.63,88.63,88.56,88.57,870199997.0
2009-07-23 21:57:00,88.57,88.635,88.57,88.61,747400004.0
2009-07-23 21:58:00,88.61,88.635,88.595,88.6,366399998.0
2009-07-23 21:59:00,88.595,88.605,88.585,88.59,428000001.0
2009-07-23 22:00:00,88.59,88.62,88.58,88.62,614800001.0
2009-07-23 22:01:00,88.615,88.62,88.595,88.61,310599998.0
2009-07-23 22:02:00,88.605,88.61,88.57,88.57,393200000.0
2009-07-23 22:03:00,88.57,88.585,88.545,88.55,378400001.0
2009-07-23 22:04:00,88.55,88.56,88.545,88.55,385000000.0
2009-07-23 22:05:00,88.55,88.565,88.55,88.555,270200000.0
2009-07-23 22:06:00,88.55,88.575,88.55,88.575,452800000.0
2009-07-23 22:07:00,88.575,88.59,88.565,88.58,380600000.0
2009-07-23 22:08:00,88.58,88.595,88.58,88.585,140000000.0
2009-07-23 22:09:00,88.585,88.61,88.58,88.605,117000000.0
2009-07-23 22:10:00,88.595,88.62,88.55,88.55,386000001.0
2009-07-23 22:11:00,88.55,88.565,88.495,88.51,711599997.0
2009-07-23 22:12:00,88.505,88.53,88.42,88.44,475399999.0
2009-07-23 22:13:00,88.44,88.475,88.405,88.45,540200001.0
2009-07-23 22:14:00,88.45,88.51,88.45,88.51,632200006.0
2009-07-23 22:15:00,88.485,88.485,88.44,88.455,789199997.0
2009-07-23 22:16:00,88.455,88.455,88.405,88.415,670600001.0
2009-07-23 22:17:00,88.415,88.445,88.41,88.425,830600002.0
2009-07-23 22:18:00,88.425,88.51,88.425,88.505,581200002.0
2009-07-23 22:19:00,88.505,88.515,88.45,88.45,561999998.0
2009-07-23 22:20:00,88.45,88.485,88.28,88.365,751699999.0
2009-07-23 22:21:00,88.35,88.365,88.285,88.33,847200001.0
2009-07-23 22:22:00,88.345,88.365,88.31,88.32,722800001.0
2009-07-23 22:23:00,88.32,88.325,88.265,88.3,730799997.0
2009-07-23 22:24:00,88.31,88.31,88.225,88.265,771999998.0
2009-07-23 22:25:00,88.275,88.29,88.25,88.275,603800000.0
2009-07-23 22:26:00,88.28,88.285,88.235,88.265,479599995.0
2009-07-23 22:27:00,88.265,88.275,88.245,88.27,333600001.0
2009-07-23 22:28:00,88.27,88.275,88.245,88.27,717999995.0
2009-07-23 22:29:00,88.27,88.275,88.25,88.26,537200002.0
2009-07-23 22:30:00,88.26,88.265,88.235,88.255,615000001.0
2009-07-23 22:31:00,88.25,88.28,88.25,88.26,807400000.0
2009-07-23 22:32:00,88.26,88.28,88.26,88.28,314599999.0
2009-07-23 22:33:00,88.28,88.3,88.275,88.285,268599999.0
2009-07-23 22:34:00,88.29,88.305,88.28,88.305,317400000.0
2009-07-23 22:35:00,88.31,88.315,88.295,88.31,462200002.0
2009-07-23 22:36:00,88.3,88.315,88.295,88.295,166400001.0
2009-07-23 22:37:00,88.295,88.33,88.295,88.32,193800000.0
2009-07-23 22:38:00,88.32,88.325,88.305,88.31,204999999.0
2009-07-23 22:39:00,88.305,88.31,88.28,88.28,297999999.0
2009-07-23 22:40:00,88.285,88.29,88.265,88.27,284800000.0
2009-07-23 22:41:00,88.265,88.285,88.24,88.285,413199999.0
2009-07-23 22:42:00,88.285,88.325,88.275,88.315,239599999.0
2009-07-23 22:43:00,88.315,88.32,88.295,88.3,368600000.0
2009-07-23 22:44:00,88.31,88.33,88.285,88.285,173000001.0
2009-07-23 22:45:00,88.28,88.33,88.28,88.33,384799997.0
2009-07-23 22:46:00,88.325,88.33,88.295,88.315,633199996.0
2009-07-23 22:47:00,88.315,88.35,88.315,88.35,172399995.0
2009-07-23 22:48:00,88.355,88.395,88.355,88.385,285799996.0
2009-07-23 22:49:00,88.38,88.385,88.365,88.375,241999997.0
2009-07-23 22:50:00,88.375,88.375,88.335,88.34,304599999.0
2009-07-23 22:51:00,88.345,88.37,88.335,88.365,173000000.0
2009-07-23 22:52:00,88.365,88.38,88.36,88.375,416799999.0
2009-07-23 22:53:00,88.37,88.39,88.355,88.38,226400000.0
2009-07-23 22:54:00,88.375,88.395,88.35,88.395,399599998.0
2009-07-23 22:55:00,88.385,88.385,88.345,88.35,514800002.0
2009-07-23 22:56:00,88.35,88.375,88.31,88.325,674800004.0
2009-07-23 22:57:00,88.32,88.325,88.31,88.32,405200000.0
2009-07-23 22:58:00,88.33,88.35,88.31,88.31,303000000.0
2009-07-23 22:59:00,88.315,88.32,88.25,88.275,389400000.0
2009-07-23 23:00:00,88.275,88.32,88.265,88.28,156200000.0
2009-07-23 23:01:00,88.28,88.34,88.27,88.34,126800000.0
2009-07-23 23:02:00,88.335,88.36,88.335,88.345,164600000.0
2009-07-23 23:03:00,88.35,88.355,88.35,88.355,91200000.0
2009-07-23 23:04:00,88.355,88.355,88.33,88.33,67200000.0
2009-07-23 23:05:00,88.33,88.33,88.325,88.325,27200000.0
2009-07-23 23:06:00,88.325,88.34,88.305,88.33,134600000.0
2009-07-23 23:07:00,88.335,88.35,88.32,88.32,156200000.0
2009-07-23 23:08:00,88.325,88.325,88.235,88.285,251600000.0
2009-07-23 23:09:00,88.28,88.305,88.26,88.275,299600000.0
2009-07-23 23:10:00,88.27,88.315,88.255,88.255,189400000.0
2009-07-23 23:11:00,88.255,88.29,88.255,88.27,223799999.0
2009-07-23 23:12:00,88.285,88.295,88.275,88.29,83400000.0
2009-07-23 23:13:00,88.29,88.295,88.28,88.285,119200001.0
2009-07-23 23:14:00,88.285,88.3,88.285,88.295,202399999.0
2009-07-23 23:15:00,88.295,88.3,88.295,88.295,104000000.0
2009-07-23 23:16:00,88.29,88.33,88.29,88.32,270799999.0
2009-07-23 23:17:00,88.32,88.32,88.315,88.32,52800000.0
2009-07-23 23:18:00,88.325,88.37,88.32,88.36,152000000.0
2009-07-23 23:19:00,88.36,88.365,88.34,88.36,68800000.0
2009-07-23 23:20:00,88.36,88.36,88.34,88.34,14400000.0
2009-07-23 23:21:00,88.34,88.365,88.315,88.345,68800000.0
2009-07-23 23:22:00,88.34,88.35,88.34,88.345,67200000.0
2009-07-23 23:23:00,88.335,88.365,88.335,88.365,56000000.0
2009-07-23 23:24:00,88.37,88.405,88.365,88.39,236599999.0
2009-07-23 23:25:00,88.395,88.41,88.38,88.38,108600000.0
2009-07-23 23:26:00,88.38,88.38,88.36,88.37,171399999.0
2009-07-23 23:27:00,88.375,88.405,88.37,88.395,166600000.0
2009-07-23 23:28:00,88.385,88.385,88.385,88.385,24000000.0
2009-07-23 23:29:00,88.385,88.385,88.37,88.375,102400000.0
2009-07-23 23:30:00,88.375,88.41,88.375,88.385,64200000.0
2009-07-23 23:31:00,88.385,88.395,88.345,88.375,441599994.0
2009-07-23 23:32:00,88.38,88.405,88.36,88.405,83399999.0
2009-07-23 23:33:00,88.415,88.415,88.38,88.38,124800000.0
2009-07-23 23:34:00,88.395,88.395,88.38,88.38,62400000.0
2009-07-23 23:35:00,88.38,88.38,88.355,88.38,266199997.0
2009-07-23 23:36:00,88.355,88.39,88.355,88.385,199599999.0
2009-07-23 23:37:00,88.385,88.405,88.38,88.395,52800000.0
2009-07-23 23:38:00,88.405,88.415,88.39,88.395,72200000.0
2009-07-23 23:39:00,88.395,88.4,88.395,88.4,100800000.0
2009-07-23 23:40:00,88.41,88.42,88.405,88.405,46400000.0
2009-07-23 23:41:00,88.405,88.405,88.395,88.405,25600000.0
2009-07-23 23:42:00,88.405,88.415,88.405,88.415,24000000.0
2009-07-23 23:43:00,88.415,88.43,88.39,88.39,57600000.0
2009-07-23 23:44:00,88.39,88.42,88.39,88.415,157999999.0
2009-07-23 23:45:00,88.415,88.415,88.4,88.405,141000000.0
2009-07-23 23:46:00,88.41,88.42,88.405,88.42,202399999.0
2009-07-23 23:47:00,88.42,88.445,88.42,88.44,214400000.0
2009-07-23 23:48:00,88.455,88.455,88.435,88.455,105600000.0
2009-07-23 23:49:00,88.455,88.47,88.435,88.47,118800000.0
2009-07-23 23:50:00,88.475,88.485,88.475,88.485,24000000.0
2009-07-23 23:51:00,88.462,88.473,88.453,88.471,134000000.0
2009-07-23 23:52:00,88.49,88.49,88.475,88.485,110799999.0
2009-07-23 23:53:00,88.48,88.48,88.4,88.4,282199996.0
2009-07-23 23:54:00,88.41,88.44,88.41,88.42,337199998.0
2009-07-23 23:55:00,88.425,88.425,88.415,88.415,60800000.0
2009-07-23 23:56:00,88.415,88.415,88.325,88.355,97799999.0
2009-07-23 23:57:00,88.36,88.41,88.36,88.385,350200000.0
2009-07-23 23:58:00,88.395,88.415,88.375,88.41,132799999.0
2009-07-23 23:59:00,88.41,88.41,88.4,88.4,137999999.0
2009-07-24 00:00:00,88.4,88.405,88.375,88.395,533199995.0
2009-07-24 00:01:00,88.4,88.4,88.35,88.355,363000000.0
2009-07-24 00:02:00,88.355,88.365,88.33,88.35,465400001.0
2009-07-24 00:03:00,88.35,88.37,88.345,88.37,605200000.0
2009-07-24 00:04:00,88.365,88.39,88.36,88.38,329400000.0
2009-07-24 00:05:00,88.385,88.42,88.385,88.415,719400002.0
2009-07-24 00:06:00,88.42,88.44,88.415,88.435,318399999.0
2009-07-24 00:07:00,88.43,88.44,88.41,88.425,372399997.0
2009-07-24 00:08:00,88.415,88.415,88.37,88.38,56400000.0
2009-07-24 00:09:00,88.395,88.43,88.385,88.415,457000000.0
2009-07-24 00:10:00,88.415,88.445,88.41,88.425,179599999.0
2009-07-24 00:11:00,88.425,88.435,88.425,88.435,36200000.0
2009-07-24 00:12:00,88.43,88.45,88.43,88.445,180600000.0
2009-07-24 00:13:00,88.445,88.445,88.44,88.445,20600000.0
2009-07-24 00:14:00,88.44,88.455,88.43,88.43,42600000.0
2009-07-24 00:15:00,88.43,88.44,88.39,88.4,252600000.0
2009-07-24 00:16:00,88.4,88.42,88.39,88.39,527000002.0
2009-07-24 00:17:00,88.385,88.415,88.38,88.41,154000000.0
2009-07-24 00:18:00,88.405,88.415,88.405,88.415,42000000.0
2009-07-24 00:19:00,88.415,88.46,88.415,88.46,314399998.0
2009-07-24 00:20:00,88.455,88.475,88.445,88.455,139800001.0
2009-07-24 00:21:00,88.46,88.47,88.455,88.47,71000000.0
2009-07-24 00:22:00,88.47,88.475,88.465,88.475,30000000.0
2009-07-24 00:23:00,88.465,88.505,88.465,88.5,142800001.0
2009-07-24 00:24:00,88.505,88.505,88.5,88.505,6000000.0
2009-07-24 00:25:00,88.49,88.505,88.49,88.49,34000000.0
2009-07-24 00:26:00,88.485,88.49,88.475,88.485,191600002.0
2009-07-24 00:27:00,88.49,88.505,88.48,88.48,263400002.0
2009-07-24 00:28:00,88.485,88.5,88.48,88.5,259000001.0
2009-07-24 00:29:00,88.495,88.505,88.48,88.49,225800002.0
2009-07-24 00:30:00,88.49,88.51,88.485,88.5,189599998.0
2009-07-24 00:31:00,88.495,88.505,88.495,88.505,78200001.0
2009-07-24 00:32:00,88.505,88.515,88.505,88.515,399600000.0
2009-07-24 00:33:00,88.515,88.52,88.505,88.515,265999994.0
2009-07-24 00:34:00,88.515,88.525,88.515,88.525,67399999.0
2009-07-24 00:35:00,88.525,88.55,88.525,88.535,98000000.0
2009-07-24 00:36:00,88.53,88.55,88.53,88.55,101800000.0
2009-07-24 00:37:00,88.545,88.545,88.535,88.54,131000000.0
2009-07-24 00:38:00,88.55,88.58,88.545,88.58,362800000.0
2009-07-24 00:39:00,88.59,88.6,88.55,88.565,689200000.0
2009-07-24 00:40:00,88.57,88.62,88.57,88.595,364800001.0
2009-07-24 00:41:00,88.6,88.615,88.585,88.605,434400002.0
2009-07-24 00:42:00,88.595,88.625,88.575,88.625,275200000.0
2009-07-24 00:43:00,88.625,88.625,88.575,88.58,222200004.0
2009-07-24 00:44:00,88.58,88.58,88.56,88.57,30600000.0
2009-07-24 00:45:00,88.57,88.585,88.555,88.565,268600000.0
2009-07-24 00:46:00,88.565,88.565,88.555,88.565,142600000.0
2009-07-24 00:47:00,88.57,88.57,88.535,88.555,140399999.0
2009-07-24 00:48:00,88.555,88.555,88.535,88.535,87200000.0
2009-07-24 00:49:00,88.54,88.545,88.535,88.54,104200000.0
2009-07-24 00:50:00,88.545,88.545,88.54,88.545,99200000.0
2009-07-24 00:51:00,88.55,88.55,88.515,88.52,127800001.0
2009-07-24 00:52:00,88.505,88.545,88.5,88.545,190400001.0
2009-07-24 00:53:00,88.53,88.535,88.52,88.53,24000000.0
2009-07-24 00:54:00,88.53,88.545,88.52,88.525,225199999.0
2009-07-24 00:55:00,88.53,88.545,88.52,88.525,474600010.0
2009-07-24 00:56:00,88.54,88.55,88.53,88.545,405600006.0
2009-07-24 00:57:00,88.545,88.575,88.535,88.555,100400001.0
2009-07-24 00:58:00,88.555,88.57,88.555,88.56,45200000.0
2009-07-24 00:59:00,88.565,88.575,88.56,88.575,77000001.0
2009-07-24 01:00:00,88.575,88.595,88.57,88.595,294800000.0
2009-07-24 01:01:00,88.59,88.62,88.585,88.615,398800001.0
2009-07-24 01:02:00,88.61,88.615,88.565,88.565,303000001.0
2009-07-24 01:03:00,88.555,88.565,88.555,88.56,543200012.0
2009-07-24 01:04:00,88.565,88.58,88.55,88.555,377800008.0
2009-07-24 01:05:00,88.56,88.605,88.56,88.59,243800002.0
2009-07-24 01:06:00,88.585,88.595,88.585,88.59,111200000.0
2009-07-24 01:07:00,88.585,88.59,88.57,88.575,194000000.0
2009-07-24 01:08:00,88.575,88.61,88.575,88.58,479200007.0
2009-07-24 01:09:00,88.575,88.585,88.575,88.58,213800001.0
2009-07-24 01:10:00,88.575,88.58,88.575,88.58,244600004.0
2009-07-24 01:11:00,88.58,88.585,88.57,88.57,282400001.0
2009-07-24 01:12:00,88.565,88.575,88.545,88.555,1015400012.0
2009-07-24 01:13:00,88.555,88.555,88.54,88.55,259400000.0
2009-07-24 01:14:00,88.55,88.555,88.53,88.535,425800001.0
2009-07-24 01:15:00,88.535,88.535,88.505,88.525,845200003.0
2009-07-24 01:16:00,88.53,88.535,88.52,88.525,371400004.0
2009-07-24 01:17:00,88.525,88.535,88.515,88.515,377600000.0
2009-07-24 01:18:00,88.535,88.555,88.53,88.555,317999997.0
2009-07-24 01:19:00,88.555,88.555,88.55,88.55,114400000.0
2009-07-24 01:20:00,88.55,88.57,88.55,88.555,152600000.0
2009-07-24 01:21:00,88.555,88.555,88.555,88.555,40000000.0
2009-07-24 01:22:00,88.54,88.545,88.525,88.525,167799999.0
2009-07-24 01:23:00,88.525,88.535,88.525,88.53,114400000.0
2009-07-24 01:24:00,88.53,88.53,88.52,88.52,179400000.0
2009-07-24 01:25:00,88.525,88.525,88.515,88.515,211799998.0
2009-07-24 01:26:00,88.52,88.535,88.515,88.53,138000000.0
2009-07-24 01:27:00,88.53,88.55,88.53,88.535,227599999.0
2009-07-24 01:28:00,88.53,88.535,88.52,88.525,196999998.0
2009-07-24 01:29:00,88.53,88.53,88.515,88.53,176000000.0
2009-07-24 01:30:00,88.525,88.535,88.52,88.535,496800002.0
2009-07-24 01:31:00,88.53,88.545,88.53,88.53,243400000.0
2009-07-24 01:32:00,88.53,88.55,88.53,88.545,184399999.0
2009-07-24 01:33:00,88.55,88.555,88.55,88.55,108400000.0
2009-07-24 01:34:00,88.555,88.56,88.55,88.56,16600000.0
2009-07-24 01:35:00,88.555,88.56,88.55,88.555,35200000.0
2009-07-24 01:36:00,88.55,88.56,88.535,88.545,63600000.0
2009-07-24 01:37:00,88.55,88.55,88.54,88.545,133799999.0
2009-07-24 01:38:00,88.545,88.555,88.535,88.535,449799994.0
2009-07-24 01:39:00,88.535,88.54,88.53,88.535,152400002.0
2009-07-24 01:40:00,88.535,88.535,88.515,88.53,314800000.0
2009-07-24 01:41:00,88.525,88.53,88.51,88.515,284200002.0
2009-07-24 01:42:00,88.515,88.54,88.515,88.54,122400000.0
2009-07-24 01:43:00,88.53,88.54,88.52,88.52,221199997.0
2009-07-24 01:44:00,88.525,88.53,88.515,88.52,409199994.0
2009-07-24 01:45:00,88.515,88.525,88.515,88.52,228800000.0
2009-07-24 01:46:00,88.52,88.525,88.52,88.52,119800000.0
2009-07-24 01:47:00,88.525,88.53,88.525,88.53,42599999.0
2009-07-24 01:48:00,88.525,88.53,88.48,88.485,657999998.0
2009-07-24 01:49:00,88.485,88.485,88.46,88.47,135200000.0
2009-07-24 01:50:00,88.465,88.465,88.45,88.45,189000000.0
2009-07-24 01:51:00,88.45,88.45,88.415,88.415,884399997.0
2009-07-24 01:52:00,88.425,88.425,88.415,88.415,543400001.0
2009-07-24 01:53:00,88.415,88.44,88.405,88.43,323800000.0
2009-07-24 01:54:00,88.425,88.44,88.425,88.435,125999999.0
2009-07-24 01:55:00,88.435,88.44,88.425,88.435,112400000.0
2009-07-24 01:56:00,88.425,88.435,88.41,88.43,221800000.0
2009-07-24 01:57:00,88.425,88.43,88.415,88.43,185800000.0
2009-07-24 01:58:00,88.43,88.435,88.415,88.415,280400000.0
2009-07-24 01:59:00,88.425,88.44,88.425,88.435,70400000.0
2009-07-24 02:00:00,88.435,88.44,88.405,88.405,341000000.0
2009-07-24 02:01:00,88.405,88.425,88.405,88.405,199200000.0
2009-07-24 02:02:00,88.41,88.415,88.395,88.41,202000000.0
2009-07-24 02:03:00,88.415,88.415,88.365,88.365,239800000.0
2009-07-24 02:04:00,88.365,88.37,88.34,88.35,258400000.0
2009-07-24 02:05:00,88.35,88.355,88.29,88.305,511200000.0
2009-07-24 02:06:00,88.305,88.365,88.305,88.365,277000000.0
2009-07-24 02:07:00,88.355,88.36,88.345,88.35,113000000.0
2009-07-24 02:08:00,88.35,88.405,88.345,88.39,272600000.0
2009-07-24 02:09:00,88.39,88.43,88.39,88.405,264000000.0
2009-07-24 02:10:00,88.41,88.42,88.36,88.365,215800000.0
2009-07-24 02:11:00,88.37,88.37,88.345,88.35,142800000.0
2009-07-24 02:12:00,88.35,88.355,88.325,88.345,276800000.0
2009-07-24 02:13:00,88.345,88.345,88.29,88.295,239400000.0
2009-07-24 02:14:00,88.29,88.31,88.29,88.305,210800000.0
2009-07-24 02:15:00,88.3,88.31,88.28,88.285,227200000.0
2009-07-24 02:16:00,88.285,88.305,88.275,88.305,404600000.0
2009-07-24 02:17:00,88.3,88.305,88.28,88.305,332800000.0
2009-07-24 02:18:00,88.305,88.335,88.305,88.32,209400000.0
2009-07-24 02:19:00,88.325,88.365,88.315,88.345,537600000.0
2009-07-24 02:20:00,88.335,88.355,88.33,88.35,324800000.0
2009-07-24 02:21:00,88.35,88.375,88.35,88.375,274200000.0
2009-07-24 02:22:00,88.37,88.37,88.355,88.36,104800000.0
2009-07-24 02:23:00,88.36,88.385,88.36,88.37,216400000.0
2009-07-24 02:24:00,88.37,88.375,88.355,88.355,255000000.0
2009-07-24 02:25:00,88.355,88.355,88.31,88.33,347600000.0
2009-07-24 02:26:00,88.33,88.365,88.315,88.355,241200000.0
2009-07-24 02:27:00,88.36,88.365,88.35,88.365,60000000.0
2009-07-24 02:28:00,88.375,88.395,88.365,88.395,201600000.0
2009-07-24 02:29:00,88.4,88.4,88.385,88.385,83200000.0
2009-07-24 02:30:00,88.375,88.38,88.355,88.365,175200000.0
2009-07-24 02:31:00,88.365,88.375,88.36,88.365,208000000.0
2009-07-24 02:32:00,88.37,88.395,88.365,88.385,301000000.0
2009-07-24 02:33:00,88.385,88.385,88.355,88.36,261200000.0
2009-07-24 02:34:00,88.36,88.36,88.32,88.335,395600000.0
2009-07-24 02:35:00,88.335,88.335,88.295,88.31,260600000.0
2009-07-24 02:36:00,88.31,88.31,88.265,88.285,344400000.0
2009-07-24 02:37:00,88.285,88.31,88.285,88.31,169600000.0
2009-07-24 02:38:00,88.31,88.31,88.29,88.295,233200000.0
2009-07-24 02:39:00,88.3,88.31,88.275,88.305,256800000.0
2009-07-24 02:40:00,88.31,88.325,88.3,88.305,146200000.0
2009-07-24 02:41:00,88.3,88.305,88.29,88.3,173800000.0
2009-07-24 02:42:00,88.3,88.315,88.295,88.305,150600000.0
2009-07-24 02:43:00,88.31,88.315,88.29,88.305,91800000.0
2009-07-24 02:44:00,88.305,88.355,88.295,88.35,196800000.0
2009-07-24 02:45:00,88.35,88.35,88.315,88.315,220400000.0
2009-07-24 02:46:00,88.315,88.315,88.305,88.31,164600000.0
2009-07-24 02:47:00,88.315,88.315,88.295,88.295,134800000.0
2009-07-24 02:48:00,88.295,88.3,88.245,88.245,269000000.0
2009-07-24 02:49:00,88.255,88.26,88.24,88.26,316400000.0
2009-07-24 02:50:00,88.265,88.275,88.255,88.265,236600000.0
2009-07-24 02:51:00,88.265,88.265,88.23,88.23,215600000.0
2009-07-24 02:52:00,88.23,88.24,88.225,88.235,125600000.0
2009-07-24 02:53:00,88.23,88.25,88.23,88.235,166400000.0
2009-07-24 02:54:00,88.24,88.25,88.21,88.21,283400000.0
2009-07-24 02:55:00,88.21,88.255,88.205,88.255,316400000.0
2009-07-24 02:56:00,88.255,88.265,88.255,88.26,36400000.0
2009-07-24 02:57:00,88.25,88.255,88.2,88.2,177000000.0
2009-07-24 02:58:00,88.19,88.2,88.17,88.175,451000000.0
2009-07-24 02:59:00,88.175,88.235,88.175,88.22,282600000.0
2009-07-24 03:00:00,88.225,88.225,88.195,88.21,160400000.0
2009-07-24 03:01:00,88.21,88.21,88.195,88.205,114400000.0
2009-07-24 03:02:00,88.21,88.215,88.19,88.205,285800000.0
2009-07-24 03:03:00,88.21,88.21,88.125,88.125,455600000.0
2009-07-24 03:04:00,88.13,88.16,88.125,88.16,318800000.0
2009-07-24 03:05:00,88.16,88.18,88.12,88.125,201000000.0
2009-07-24 03:06:00,88.125,88.145,88.09,88.09,252600000.0
2009-07-24 03:07:00,88.09,88.15,88.09,88.15,104200000.0
2009-07-24 03:08:00,88.15,88.185,88.13,88.145,321400000.0
2009-07-24 03:09:00,88.15,88.165,88.145,88.16,264600000.0
2009-07-24 03:10:00,88.155,88.175,88.155,88.175,317000000.0
2009-07-24 03:11:00,88.175,88.195,88.17,88.175,209200000.0
2009-07-24 03:12:00,88.175,88.195,88.165,88.185,455000000.0
2009-07-24 03:13:00,88.185,88.205,88.18,88.19,259600000.0
2009-07-24 03:14:00,88.19,88.205,88.185,88.205,178600000.0
2009-07-24 03:15:00,88.205,88.22,88.195,88.215,263600000.0
2009-07-24 03:16:00,88.215,88.225,88.17,88.17,222200000.0
2009-07-24 03:17:00,88.165,88.165,88.115,88.115,419500000.0
2009-07-24 03:18:00,88.12,88.135,88.105,88.105,366800000.0
2009-07-24 03:19:00,88.105,88.125,88.105,88.115,222400000.0
2009-07-24 03:20:00,88.115,88.15,88.115,88.13,405600000.0
2009-07-24 03:21:00,88.125,88.14,88.115,88.125,149000000.0
2009-07-24 03:22:00,88.125,88.14,88.12,88.13,105000000.0
2009-07-24 03:23:00,88.125,88.165,88.115,88.145,317700000.0
2009-07-24 03:24:00,88.145,88.145,88.065,88.07,495000000.0
2009-07-24 03:25:00,88.07,88.08,88.05,88.055,313000000.0
2009-07-24 03:26:00,88.05,88.055,88.005,88.045,596600000.0
2009-07-24 03:27:00,88.05,88.06,88.035,88.035,323200000.0
2009-07-24 03:28:00,88.035,88.04,88.015,88.035,499600000.0
2009-07-24 03:29:00,88.03,88.055,88.025,88.035,302400000.0
2009-07-24 03:30:00,88.04,88.06,88.03,88.035,566800000.0
2009-07-24 03:31:00,88.04,88.04,88.025,88.035,294400000.0
2009-07-24 03:32:00,88.04,88.055,88.04,88.05,193400000.0
2009-07-24 03:33:00,88.06,88.075,88.05,88.06,301000000.0
2009-07-24 03:34:00,88.06,88.085,88.055,88.07,151400000.0
2009-07-24 03:35:00,88.075,88.1,88.07,88.085,440800000.0
2009-07-24 03:36:00,88.095,88.125,88.095,88.125,257600000.0
2009-07-24 03:37:00,88.115,88.125,88.08,88.085,298000000.0
2009-07-24 03:38:00,88.085,88.11,88.085,88.095,200800000.0
2009-07-24 03:39:00,88.095,88.12,88.085,88.09,281800000.0
2009-07-24 03:40:00,88.09,88.1,88.07,88.1,327400000.0
2009-07-24 03:41:00,88.1,88.115,88.1,88.11,121400000.0
2009-07-24 03:42:00,88.11,88.125,88.1,88.115,311200000.0
2009-07-24 03:43:00,88.11,88.11,88.105,88.105,243000000.0
2009-07-24 03:44:00,88.11,88.145,88.11,88.145,152800000.0
2009-07-24 03:45:00,88.15,88.15,88.09,88.115,297200000.0
2009-07-24 03:46:00,88.115,88.115,88.1,88.105,69200000.0
2009-07-24 03:47:00,88.105,88.115,88.09,88.115,65400000.0
2009-07-24 03:48:00,88.115,88.125,88.11,88.12,125400000.0
2009-07-24 03:49:00,88.12,88.16,88.12,88.16,152400000.0
2009-07-24 03:50:00,88.16,88.175,88.105,88.11,408400003.0
2009-07-24 03:51:00,88.105,88.125,88.105,88.12,351199999.0
2009-07-24 03:52:00,88.11,88.125,88.1,88.115,282400000.0
2009-07-24 03:53:00,88.105,88.125,88.09,88.12,595800008.0
2009-07-24 03:54:00,88.12,88.14,88.12,88.13,261000003.0
2009-07-24 03:55:00,88.13,88.135,88.095,88.11,527600005.0
2009-07-24 03:56:00,88.11,88.115,88.09,88.095,734600018.0
2009-07-24 03:57:00,88.1,88.135,88.1,88.135,729800003.0
2009-07-24 03:58:00,88.135,88.165,88.135,88.145,901000017.0
2009-07-24 03:59:00,88.145,88.145,88.125,88.13,444400008.0
2009-07-24 04:00:00,88.125,88.155,88.125,88.135,442400010.0
2009-07-24 04:01:00,88.135,88.135,88.105,88.11,562000001.0
2009-07-24 04:02:00,88.115,88.115,88.09,88.095,430600004.0
2009-07-24 04:03:00,88.095,88.1,88.075,88.085,531800005.0
2009-07-24 04:04:00,88.09,88.095,88.085,88.085,254800002.0
2009-07-24 04:05:00,88.09,88.105,88.09,88.105,59400000.0
2009-07-24 04:06:00,88.105,88.115,88.095,88.11,444400001.0
2009-07-24 04:07:00,88.11,88.12,88.085,88.095,152200001.0
2009-07-24 04:08:00,88.09,88.105,88.09,88.1,234400003.0
2009-07-24 04:09:00,88.095,88.11,88.09,88.09,86800000.0
2009-07-24 04:10:00,88.085,88.1,88.085,88.1,201600004.0
2009-07-24 04:11:00,88.105,88.105,88.075,88.075,120200002.0
2009-07-24 04:12:00,88.075,88.075,88.055,88.065,139000000.0
2009-07-24 04:13:00,88.065,88.065,88.035,88.035,557800009.0
2009-07-24 04:14:00,88.035,88.05,88.035,88.045,372600006.0
2009-07-24 04:15:00,88.045,88.085,88.045,88.065,291399999.0
2009-07-24 04:16:00,88.065,88.09,88.065,88.09,134200000.0
2009-07-24 04:17:00,88.09,88.125,88.08,88.1,396800001.0
2009-07-24 04:18:00,88.1,88.1,88.09,88.095,224200002.0
2009-07-24 04:19:00,88.095,88.125,88.085,88.115,113800000.0
2009-07-24 04:20:00,88.105,88.115,88.085,88.095,510000002.0
2009-07-24 04:21:00,88.105,88.105,88.07,88.09,272600003.0
2009-07-24 04:22:00,88.095,88.115,88.09,88.105,448200001.0
2009-07-24 04:23:00,88.105,88.115,88.1,88.105,76800000.0
2009-07-24 04:24:00,88.1,88.105,88.095,88.095,435400002.0
2009-07-24 04:25:00,88.095,88.1,88.085,88.09,445000005.0
2009-07-24 04:26:00,88.1,88.1,88.08,88.09,137400000.0
2009-07-24 04:27:00,88.085,88.09,88.085,88.085,50600000.0
2009-07-24 04:28:00,88.085,88.105,88.085,88.105,222200001.0
2009-07-24 04:29:00,88.105,88.125,88.1,88.115,123999999.0
2009-07-24 04:30:00,88.115,88.145,88.11,88.135,362399995.0
2009-07-24 04:31:00,88.135,88.14,88.075,88.085,716199994.0
2009-07-24 04:32:00,88.085,88.1,88.085,88.09,209399999.0
2009-07-24 04:33:00,88.095,88.095,88.075,88.08,863200009.0
2009-07-24 04:34:00,88.08,88.11,88.08,88.095,218000000.0
2009-07-24 04:35:00,88.095,88.105,88.085,88.1,187000000.0
2009-07-24 04:36:00,88.105,88.13,88.1,88.115,493600003.0
2009-07-24 04:37:00,88.115,88.135,88.115,88.135,105600000.0
2009-07-24 04:38:00,88.135,88.15,88.135,88.14,333800003.0
2009-07-24 04:39:00,88.16,88.16,88.145,88.145,83200000.0
2009-07-24 04:40:00,88.14,88.14,88.12,88.12,318400002.0
2009-07-24 04:41:00,88.12,88.145,88.115,88.145,673600013.0
2009-07-24 04:42:00,88.145,88.145,88.1,88.105,258800000.0
2009-07-24 04:43:00,88.105,88.105,88.095,88.095,304800000.0
2009-07-24 04:44:00,88.095,88.105,88.085,88.105,355800010.0
2009-07-24 04:45:00,88.105,88.105,88.07,88.07,121000000.0
2009-07-24 04:46:00,88.07,88.105,88.065,88.075,189200000.0
2009-07-24 04:47:00,88.075,88.075,88.045,88.06,311400000.0
2009-07-24 04:48:00,88.055,88.065,88.05,88.06,38400000.0
2009-07-24 04:49:00,88.045,88.085,88.045,88.08,327400005.0
2009-07-24 04:50:00,88.075,88.08,88.06,88.08,376400000.0
2009-07-24 04:51:00,88.075,88.09,88.06,88.085,484400003.0
2009-07-24 04:52:00,88.09,88.105,88.085,88.105,311600002.0
2009-07-24 04:53:00,88.115,88.125,88.11,88.11,117400002.0
2009-07-24 04:54:00,88.11,88.12,88.105,88.105,85000000.0
2009-07-24 04:55:00,88.095,88.1,88.075,88.09,273200002.0
2009-07-24 04:56:00,88.09,88.09,88.065,88.07,486599997.0
2009-07-24 04:57:00,88.065,88.09,88.065,88.09,252800004.0
2009-07-24 04:58:00,88.09,88.09,88.065,88.07,452799999.0
2009-07-24 04:59:00,88.075,88.085,88.075,88.08,285600002.0
2009-07-24 05:00:00,88.085,88.11,88.075,88.105,333200001.0
2009-07-24 05:01:00,88.11,88.11,88.1,88.11,38800000.0
2009-07-24 05:02:00,88.105,88.105,88.085,88.09,106000000.0
2009-07-24 05:03:00,88.085,88.11,88.085,88.1,573000003.0
2009-07-24 05:04:00,88.1,88.105,88.08,88.095,411200000.0
2009-07-24 05:05:00,88.1,88.1,88.075,88.08,522600002.0
2009-07-24 05:06:00,88.075,88.095,88.065,88.09,506200002.0
2009-07-24 05:07:00,88.085,88.1,88.085,88.1,352800002.0
2009-07-24 05:08:00,88.09,88.09,88.08,88.085,268000001.0
2009-07-24 05:09:00,88.09,88.12,88.09,88.1,446200002.0
2009-07-24 05:10:00,88.095,88.11,88.085,88.085,384400001.0
2009-07-24 05:11:00,88.085,88.1,88.08,88.085,560600001.0
2009-07-24 05:12:00,88.085,88.09,88.085,88.09,225800005.0
2009-07-24 05:13:00,88.09,88.095,88.085,88.095,198000005.0
2009-07-24 05:14:00,88.095,88.095,88.09,88.09,192400003.0
2009-07-24 05:15:00,88.095,88.115,88.095,88.115,432400001.0
2009-07-24 05:16:00,88.11,88.115,88.095,88.1,359200001.0
2009-07-24 05:17:00,88.1,88.115,88.095,88.1,385000002.0
2009-07-24 05:18:00,88.1,88.105,88.09,88.095,230799999.0
2009-07-24 05:19:00,88.095,88.105,88.095,88.1,160600001.0
2009-07-24 05:20:00,88.095,88.11,88.09,88.11,298800003.0
2009-07-24 05:21:00,88.105,88.105,88.105,88.105,19400001.0
2009-07-24 05:22:00,88.105,88.105,88.105,88.105,142400006.0
2009-07-24 05:23:00,88.105,88.105,88.105,88.105,216000002.0
2009-07-24 05:24:00,88.105,88.13,88.105,88.105,150200001.0
2009-07-24 05:25:00,88.075,88.075,88.065,88.07,463200010.0
2009-07-24 05:26:00,88.07,88.1,88.07,88.1,267600001.0
2009-07-24 05:27:00,88.105,88.11,88.1,88.1,123000003.0
2009-07-24 05:28:00,88.105,88.12,88.1,88.105,601600004.0
2009-07-24 05:29:00,88.09,88.095,88.08,88.08,392200007.0
2009-07-24 05:30:00,88.09,88.09,88.085,88.085,160400002.0
2009-07-24 05:31:00,88.09,88.1,88.08,88.08,442000002.0
2009-07-24 05:32:00,88.08,88.085,88.065,88.08,577200012.0
2009-07-24 05:33:00,88.08,88.09,88.075,88.09,173400003.0
2009-07-24 05:34:00,88.09,88.105,88.09,88.095,180200002.0
2009-07-24 05:35:00,88.09,88.095,88.09,88.095,102400001.0
2009-07-24 05:36:00,88.09,88.095,88.09,88.095,167000000.0
2009-07-24 05:37:00,88.1,88.105,88.085,88.095,208200000.0
2009-07-24 05:38:00,88.09,88.09,88.085,88.085,76000002.0
2009-07-24 05:39:00,88.08,88.105,88.08,88.1,205600004.0
2009-07-24 05:40:00,88.095,88.095,88.095,88.095,8200000.0
2009-07-24 05:41:00,88.095,88.105,88.09,88.105,96200001.0
2009-07-24 05:42:00,88.105,88.135,88.105,88.105,198399999.0
2009-07-24 05:43:00,88.11,88.135,88.11,88.13,369600006.0
2009-07-24 05:44:00,88.13,88.13,88.095,88.105,270600004.0
2009-07-24 05:45:00,88.105,88.125,88.09,88.12,356600000.0
2009-07-24 05:46:00,88.12,88.135,88.12,88.135,96000000.0
2009-07-24 05:47:00,88.135,88.135,88.1,88.105,456200000.0
2009-07-24 05:48:00,88.1,88.11,88.1,88.105,364400006.0
2009-07-24 05:49:00,88.105,88.115,88.105,88.115,26000000.0
2009-07-24 05:50:00,88.115,88.115,88.085,88.095,62000000.0
2009-07-24 05:51:00,88.105,88.11,88.065,88.075,125600000.0
2009-07-24 05:52:00,88.095,88.105,88.085,88.085,271400000.0
2009-07-24 05:53:00,88.085,88.095,88.085,88.09,293600000.0
2009-07-24 05:54:00,88.09,88.09,88.09,88.09,242600000.0
2009-07-24 05:55:00,88.09,88.095,88.085,88.085,264000001.0
2009-07-24 05:56:00,88.09,88.105,88.075,88.09,481800001.0
2009-07-24 05:57:00,88.09,88.1,88.075,88.075,404200002.0
2009-07-24 05:58:00,88.08,88.085,88.07,88.085,311400000.0
2009-07-24 05:59:00,88.085,88.085,88.08,88.08,108600001.0
2009-07-24 06:00:00,88.08,88.115,88.08,88.11,572200013.0
2009-07-24 06:01:00,88.11,88.125,88.11,88.125,86400000.0
2009-07-24 06:02:00,88.125,88.155,88.12,88.155,323000004.0
2009-07-24 06:03:00,88.15,88.16,88.125,88.13,185000000.0
2009-07-24 06:04:00,88.125,88.14,88.12,88.14,273400000.0
2009-07-24 06:05:00,88.14,88.145,88.13,88.145,135200000.0
2009-07-24 06:06:00,88.155,88.175,88.15,88.155,232400001.0
2009-07-24 06:07:00,88.15,88.17,88.14,88.165,397800002.0
2009-07-24 06:08:00,88.16,88.17,88.155,88.155,241800001.0
2009-07-24 06:09:00,88.155,88.16,88.15,88.16,515200000.0
2009-07-24 06:10:00,88.16,88.165,88.155,88.155,537600000.0
2009-07-24 06:11:00,88.155,88.165,88.14,88.14,487600005.0
2009-07-24 06:12:00,88.135,88.14,88.125,88.125,300000002.0
2009-07-24 06:13:00,88.115,88.12,88.11,88.115,95200000.0
2009-07-24 06:14:00,88.12,88.13,88.12,88.12,41000000.0
2009-07-24 06:15:00,88.12,88.12,88.095,88.095,628800006.0
2009-07-24 06:16:00,88.095,88.105,88.08,88.095,515200000.0
2009-07-24 06:17:00,88.095,88.12,88.095,88.105,405000002.0
2009-07-24 06:18:00,88.105,88.12,88.105,88.115,175200000.0
2009-07-24 06:19:00,88.115,88.135,88.115,88.13,124200000.0
2009-07-24 06:20:00,88.12,88.16,88.12,88.145,522800001.0
2009-07-24 06:21:00,88.145,88.16,88.135,88.14,327800001.0
2009-07-24 06:22:00,88.14,88.155,88.14,88.145,57000000.0
2009-07-24 06:23:00,88.15,88.15,88.14,88.15,112200001.0
2009-07-24 06:24:00,88.155,88.16,88.145,88.16,192200000.0
2009-07-24 06:25:00,88.16,88.165,88.155,88.155,217200004.0
2009-07-24 06:26:00,88.16,88.195,88.16,88.175,534800001.0
2009-07-24 06:27:00,88.175,88.175,88.165,88.175,267000002.0
2009-07-24 06:28:00,88.165,88.165,88.16,88.16,177000000.0
2009-07-24 06:29:00,88.155,88.165,88.15,88.15,312800001.0
2009-07-24 06:30:00,88.155,88.17,88.155,88.17,218400000.0
2009-07-24 06:31:00,88.165,88.175,88.16,88.165,278800005.0
2009-07-24 06:32:00,88.165,88.17,88.165,88.165,154000005.0
2009-07-24 06:33:00,88.165,88.18,88.165,88.175,173400001.0
2009-07-24 06:34:00,88.18,88.18,88.165,88.175,61400000.0
2009-07-24 06:35:00,88.175,88.18,88.17,88.17,183000000.0
2009-07-24 06:36:00,88.17,88.18,88.17,88.18,300000005.0
2009-07-24 06:37:00,88.175,88.18,88.165,88.165,578200013.0
2009-07-24 06:38:00,88.165,88.17,88.155,88.155,159000000.0
2009-07-24 06:39:00,88.155,88.185,88.155,88.175,292600001.0
2009-07-24 06:40:00,88.175,88.195,88.165,88.18,171800001.0
2009-07-24 06:41:00,88.18,88.24,88.18,88.235,347800002.0
2009-07-24 06:42:00,88.24,88.265,88.23,88.26,567800002.0
2009-07-24 06:43:00,88.26,88.265,88.24,88.25,792800011.0
2009-07-24 06:44:00,88.245,88.25,88.225,88.235,302000001.0
2009-07-24 06:45:00,88.235,88.235,88.205,88.225,339400001.0
2009-07-24 06:46:00,88.215,88.215,88.205,88.215,303400009.0
2009-07-24 06:47:00,88.205,88.215,88.205,88.205,140400003.0
2009-07-24 06:48:00,88.205,88.245,88.2,88.24,457200005.0
2009-07-24 06:49:00,88.24,88.265,88.235,88.26,210000002.0
2009-07-24 06:50:00,88.26,88.28,88.225,88.27,476400000.0
2009-07-24 06:51:00,88.27,88.27,88.23,88.23,290800002.0
2009-07-24 06:52:00,88.235,88.255,88.235,88.24,256400001.0
2009-07-24 06:53:00,88.24,88.255,88.24,88.255,142200003.0
2009-07-24 06:54:00,88.255,88.265,88.25,88.25,332800002.0
2009-07-24 06:55:00,88.245,88.245,88.2,88.21,377800002.0
2009-07-24 06:56:00,88.21,88.215,88.205,88.205,349200000.0
2009-07-24 06:57:00,88.205,88.21,88.195,88.205,292799999.0
2009-07-24 06:58:00,88.205,88.235,88.2,88.225,289600001.0
2009-07-24 06:59:00,88.225,88.25,88.225,88.245,163600003.0
2009-07-24 07:00:00,88.245,88.255,88.235,88.25,278400001.0
2009-07-24 07:01:00,88.25,88.255,88.245,88.25,255800005.0
2009-07-24 07:02:00,88.25,88.27,88.235,88.235,607600014.0
2009-07-24 07:03:00,88.235,88.235,88.21,88.21,392400004.0
2009-07-24 07:04:00,88.215,88.22,88.215,88.22,221600001.0
2009-07-24 07:05:00,88.225,88.23,88.215,88.225,287200005.0
2009-07-24 07:06:00,88.225,88.235,88.22,88.22,263200008.0
2009-07-24 07:07:00,88.22,88.22,88.22,88.22,63400001.0
2009-07-24 07:08:00,88.22,88.225,88.215,88.215,165600006.0
2009-07-24 07:09:00,88.215,88.225,88.215,88.215,191800006.0
2009-07-24 07:10:00,88.205,88.215,88.205,88.21,306400001.0
2009-07-24 07:11:00,88.21,88.225,88.205,88.205,317000005.0
2009-07-24 07:12:00,88.21,88.225,88.205,88.22,219000004.0
2009-07-24 07:13:00,88.22,88.255,88.22,88.25,470800007.0
2009-07-24 07:14:00,88.25,88.265,88.245,88.255,489600012.0
2009-07-24 07:15:00,88.255,88.285,88.255,88.285,538800005.0
2009-07-24 07:16:00,88.285,88.35,88.28,88.345,560800002.0
2009-07-24 07:17:00,88.345,88.355,88.335,88.34,724400008.0
2009-07-24 07:18:00,88.34,88.36,88.34,88.36,591000002.0
2009-07-24 07:19:00,88.35,88.36,88.325,88.325,603400003.0
2009-07-24 07:20:00,88.335,88.34,88.3,88.305,428000000.0
2009-07-24 07:21:00,88.315,88.315,88.29,88.31,419600004.0
2009-07-24 07:22:00,88.305,88.305,88.285,88.29,250200003.0
2009-07-24 07:23:00,88.29,88.29,88.275,88.285,243600000.0
2009-07-24 07:24:00,88.29,88.345,88.29,88.34,231800000.0
2009-07-24 07:25:00,88.34,88.355,88.335,88.34,57600000.0
2009-07-24 07:26:00,88.34,88.35,88.325,88.335,305400002.0
2009-07-24 07:27:00,88.335,88.345,88.33,88.335,113800000.0
2009-07-24 07:28:00,88.33,88.335,88.33,88.335,81000001.0
2009-07-24 07:29:00,88.335,88.34,88.33,88.34,45400001.0
2009-07-24 07:30:00,88.34,88.35,88.335,88.34,373000004.0
2009-07-24 07:31:00,88.34,88.35,88.305,88.325,468000002.0
2009-07-24 07:32:00,88.33,88.335,88.31,88.335,548800001.0
2009-07-24 07:33:00,88.33,88.335,88.29,88.305,364400002.0
2009-07-24 07:34:00,88.31,88.315,88.295,88.31,257600001.0
2009-07-24 07:35:00,88.315,88.325,88.305,88.32,116000000.0
2009-07-24 07:36:00,88.32,88.335,88.32,88.325,179200001.0
2009-07-24 07:37:00,88.325,88.34,88.32,88.33,173600001.0
2009-07-24 07:38:00,88.325,88.335,88.32,88.33,188200000.0
2009-07-24 07:39:00,88.32,88.335,88.31,88.33,198200000.0
2009-07-24 07:40:00,88.33,88.335,88.32,88.325,565800009.0
2009-07-24 07:41:00,88.32,88.34,88.315,88.325,343800001.0
2009-07-24 07:42:00,88.32,88.335,88.32,88.335,480800002.0
2009-07-24 07:43:00,88.33,88.355,88.33,88.35,227800003.0
2009-07-24 07:44:00,88.35,88.355,88.325,88.345,478200004.0
2009-07-24 07:45:00,88.345,88.345,88.305,88.325,240600000.0
2009-07-24 07:46:00,88.325,88.345,88.32,88.34,213200000.0
2009-07-24 07:47:00,88.34,88.35,88.33,88.33,205000001.0
2009-07-24 07:48:00,88.33,88.33,88.32,88.32,136200000.0
2009-07-24 07:49:00,88.315,88.315,88.275,88.295,327800000.0
2009-07-24 07:50:00,88.295,88.325,88.28,88.315,440400001.0
2009-07-24 07:51:00,88.315,88.315,88.31,88.315,183000003.0
2009-07-24 07:52:00,88.315,88.345,88.275,88.34,504000001.0
2009-07-24 07:53:00,88.345,88.365,88.335,88.365,251800002.0
2009-07-24 07:54:00,88.365,88.385,88.355,88.36,477600009.0
2009-07-24 07:55:00,88.375,88.385,88.355,88.38,466800014.0
2009-07-24 07:56:00,88.37,88.4,88.37,88.395,468000003.0
2009-07-24 07:57:00,88.395,88.435,88.395,88.42,459400003.0
2009-07-24 07:58:00,88.42,88.435,88.405,88.42,312000004.0
2009-07-24 07:59:00,88.42,88.455,88.42,88.455,274000001.0
2009-07-24 08:00:00,88.45,88.455,88.355,88.365,701300005.0
2009-07-24 08:01:00,88.365,88.37,88.315,88.32,718600005.0
2009-07-24 08:02:00,88.31,88.31,88.25,88.275,748000001.0
2009-07-24 08:03:00,88.275,88.305,88.265,88.265,483000002.0
2009-07-24 08:04:00,88.26,88.27,88.255,88.27,131800000.0
2009-07-24 08:05:00,88.275,88.285,88.255,88.28,469000001.0
2009-07-24 08:06:00,88.28,88.31,88.27,88.305,554000001.0
2009-07-24 08:07:00,88.305,88.32,88.28,88.305,497600002.0
2009-07-24 08:08:00,88.3,88.325,88.29,88.31,484800003.0
2009-07-24 08:09:00,88.31,88.37,88.31,88.36,925000016.0
2009-07-24 08:10:00,88.36,88.385,88.345,88.35,589600001.0
2009-07-24 08:11:00,88.345,88.365,88.335,88.36,506200002.0
2009-07-24 08:12:00,88.365,88.38,88.35,88.35,627800001.0
2009-07-24 08:13:00,88.345,88.38,88.345,88.365,447400004.0
2009-07-24 08:14:00,88.36,88.365,88.32,88.325,659000006.0
2009-07-24 08:15:00,88.325,88.345,88.32,88.345,183600000.0
2009-07-24 08:16:00,88.345,88.345,88.325,88.34,151400002.0
2009-07-24 08:17:00,88.34,88.385,88.34,88.385,232400000.0
2009-07-24 08:18:00,88.38,88.39,88.365,88.365,320000000.0
2009-07-24 08:19:00,88.365,88.38,88.345,88.35,750400010.0
2009-07-24 08:20:00,88.35,88.38,88.335,88.375,1029000010.0
2009-07-24 08:21:00,88.375,88.38,88.335,88.355,473400003.0
2009-07-24 08:22:00,88.355,88.355,88.305,88.325,475400004.0
2009-07-24 08:23:00,88.32,88.335,88.315,88.33,541800003.0
2009-07-24 08:24:00,88.33,88.345,88.33,88.335,314600002.0
2009-07-24 08:25:00,88.335,88.34,88.295,88.295,456200006.0
2009-07-24 08:26:00,88.295,88.31,88.245,88.255,893400012.0
2009-07-24 08:27:00,88.255,88.27,88.23,88.23,556400007.0
2009-07-24 08:28:00,88.23,88.265,88.23,88.255,417599999.0
2009-07-24 08:29:00,88.25,88.345,88.245,88.31,402800003.0
2009-07-24 08:30:00,88.31,88.325,88.3,88.32,348200001.0
2009-07-24 08:31:00,88.32,88.32,88.275,88.29,218400000.0
2009-07-24 08:32:00,88.29,88.345,88.285,88.345,282400001.0
2009-07-24 08:33:00,88.345,88.345,88.31,88.31,952000008.0
2009-07-24 08:34:00,88.315,88.315,88.29,88.305,371800003.0
2009-07-24 08:35:00,88.31,88.34,88.305,88.335,561600003.0
2009-07-24 08:36:00,88.335,88.355,88.325,88.355,448400007.0
2009-07-24 08:37:00,88.355,88.355,88.335,88.355,620200006.0
2009-07-24 08:38:00,88.355,88.365,88.32,88.33,617600004.0
2009-07-24 08:39:00,88.33,88.365,88.33,88.345,861600022.0
2009-07-24 08:40:00,88.355,88.355,88.345,88.35,425600011.0
2009-07-24 08:41:00,88.345,88.395,88.335,88.38,865000012.0
2009-07-24 08:42:00,88.38,88.39,88.37,88.37,757200006.0
2009-07-24 08:43:00,88.375,88.375,88.355,88.37,521400009.0
2009-07-24 08:44:00,88.37,88.37,88.33,88.365,569000006.0
2009-07-24 08:45:00,88.365,88.385,88.365,88.38,644200005.0
2009-07-24 08:46:00,88.385,88.385,88.355,88.355,331400005.0
2009-07-24 08:47:00,88.355,88.365,88.345,88.36,348400009.0
2009-07-24 08:48:00,88.36,88.365,88.36,88.365,206400006.0
2009-07-24 08:49:00,88.36,88.39,88.36,88.375,576200005.0
2009-07-24 08:50:00,88.375,88.375,88.345,88.345,456400002.0
2009-07-24 08:51:00,88.345,88.375,88.335,88.35,273200002.0
2009-07-24 08:52:00,88.35,88.35,88.33,88.345,819000004.0
2009-07-24 08:53:00,88.345,88.35,88.3,88.315,754800012.0
2009-07-24 08:54:00,88.32,88.34,88.32,88.33,724600006.0
2009-07-24 08:55:00,88.33,88.365,88.325,88.345,923800008.0
2009-07-24 08:56:00,88.345,88.36,88.335,88.34,436000001.0
2009-07-24 08:57:00,88.34,88.375,88.335,88.365,537400005.0
2009-07-24 08:58:00,88.365,88.405,88.355,88.395,521600002.0
2009-07-24 08:59:00,88.395,88.42,88.385,88.415,250200000.0
2009-07-24 09:00:00,88.4,88.415,88.345,88.345,522600001.0
2009-07-24 09:01:00,88.34,88.365,88.32,88.36,672600005.0
2009-07-24 09:02:00,88.355,88.36,88.32,88.335,557399997.0
2009-07-24 09:03:00,88.335,88.36,88.32,88.325,501999997.0
2009-07-24 09:04:00,88.325,88.325,88.275,88.275,458999997.0
2009-07-24 09:05:00,88.28,88.285,88.235,88.235,626800002.0
2009-07-24 09:06:00,88.225,88.245,88.22,88.23,575799997.0
2009-07-24 09:07:00,88.23,88.265,88.22,88.24,809399997.0
2009-07-24 09:08:00,88.23,88.245,88.22,88.23,205800000.0
2009-07-24 09:09:00,88.23,88.255,88.215,88.225,434599998.0
2009-07-24 09:10:00,88.225,88.245,88.2,88.2,928600001.0
2009-07-24 09:11:00,88.2,88.205,88.17,88.17,1093400007.0
2009-07-24 09:12:00,88.18,88.185,88.17,88.18,345800000.0
2009-07-24 09:13:00,88.185,88.185,88.12,88.14,736400000.0
2009-07-24 09:14:00,88.15,88.235,88.145,88.235,1157800007.0
2009-07-24 09:15:00,88.23,88.245,88.195,88.23,988199996.0
2009-07-24 09:16:00,88.225,88.255,88.225,88.25,685400004.0
2009-07-24 09:17:00,88.245,88.27,88.24,88.255,977000001.0
2009-07-24 09:18:00,88.26,88.265,88.24,88.255,574999999.0
2009-07-24 09:19:00,88.25,88.285,88.245,88.285,712999994.0
2009-07-24 09:20:00,88.285,88.29,88.255,88.26,786799993.0
2009-07-24 09:21:00,88.265,88.275,88.26,88.26,482600001.0
2009-07-24 09:22:00,88.255,88.285,88.255,88.28,1035400000.0
2009-07-24 09:23:00,88.26,88.275,88.23,88.275,711800000.0
2009-07-24 09:24:00,88.275,88.305,88.275,88.295,1081399993.0
2009-07-24 09:25:00,88.295,88.335,88.295,88.3,918799994.0
2009-07-24 09:26:00,88.31,88.325,88.295,88.315,422999997.0
2009-07-24 09:27:00,88.315,88.32,88.295,88.295,339400000.0
2009-07-24 09:28:00,88.29,88.33,88.27,88.315,762599997.0
2009-07-24 09:29:00,88.315,88.325,88.28,88.31,968799996.0
2009-07-24 09:30:00,88.305,88.38,88.3,88.38,761999999.0
2009-07-24 09:31:00,88.395,88.41,88.37,88.37,866000001.0
2009-07-24 09:32:00,88.375,88.385,88.34,88.375,870399998.0
2009-07-24 09:33:00,88.375,88.39,88.34,88.375,724199999.0
2009-07-24 09:34:00,88.375,88.4,88.365,88.375,770600002.0
2009-07-24 09:35:00,88.375,88.4,88.355,88.355,648200003.0
2009-07-24 09:36:00,88.35,88.37,88.345,88.37,845600004.0
2009-07-24 09:37:00,88.385,88.41,88.385,88.39,714600004.0
2009-07-24 09:38:00,88.39,88.39,88.37,88.375,800000006.0
2009-07-24 09:39:00,88.36,88.36,88.335,88.335,810599986.0
2009-07-24 09:40:00,88.33,88.34,88.31,88.335,432400002.0
2009-07-24 09:41:00,88.34,88.37,88.34,88.36,389000003.0
2009-07-24 09:42:00,88.36,88.395,88.36,88.395,432400002.0
2009-07-24 09:43:00,88.395,88.425,88.39,88.41,990400002.0
2009-07-24 09:44:00,88.41,88.415,88.395,88.415,779599999.0
2009-07-24 09:45:00,88.415,88.425,88.4,88.4,788400002.0
2009-07-24 09:46:00,88.4,88.4,88.365,88.38,1209400010.0
2009-07-24 09:47:00,88.385,88.41,88.37,88.405,966600001.0
2009-07-24 09:48:00,88.405,88.425,88.395,88.405,1057000002.0
2009-07-24 09:49:00,88.415,88.415,88.395,88.41,746800002.0
2009-07-24 09:50:00,88.41,88.425,88.4,88.41,570799999.0
2009-07-24 09:51:00,88.41,88.42,88.4,88.41,556800000.0
2009-07-24 09:52:00,88.405,88.415,88.39,88.4,1096600008.0
2009-07-24 09:53:00,88.4,88.43,88.385,88.42,962799999.0
2009-07-24 09:54:00,88.42,88.43,88.41,88.41,410000000.0
2009-07-24 09:55:00,88.41,88.415,88.39,88.395,622999999.0
2009-07-24 09:56:00,88.395,88.415,88.38,88.38,348600001.0
2009-07-24 09:57:00,88.38,88.42,88.37,88.42,720799996.0
2009-07-24 09:58:00,88.42,88.425,88.41,88.41,769799994.0
2009-07-24 09:59:00,88.41,88.425,88.405,88.41,1084399990.0
2009-07-24 10:00:00,88.41,88.485,88.41,88.455,1271299992.0
2009-07-24 10:01:00,88.455,88.455,88.415,88.42,888000000.0
2009-07-24 10:02:00,88.43,88.46,88.415,88.445,1406000005.0
2009-07-24 10:03:00,88.44,88.445,88.41,88.415,1156200001.0
2009-07-24 10:04:00,88.41,88.435,88.395,88.41,1029200000.0
2009-07-24 10:05:00,88.41,88.42,88.38,88.39,786000002.0
2009-07-24 10:06:00,88.39,88.42,88.385,88.41,1071400005.0
2009-07-24 10:07:00,88.41,88.465,88.405,88.46,807799995.0
2009-07-24 10:08:00,88.46,88.49,88.46,88.485,813000000.0
2009-07-24 10:09:00,88.485,88.49,88.46,88.49,971799999.0
2009-07-24 10:10:00,88.48,88.525,88.48,88.525,749600000.0
2009-07-24 10:11:00,88.525,88.55,88.515,88.52,1004200001.0
2009-07-24 10:12:00,88.52,88.555,88.52,88.555,631400004.0
2009-07-24 10:13:00,88.555,88.58,88.555,88.575,853800000.0
2009-07-24 10:14:00,88.565,88.61,88.565,88.6,791200003.0
2009-07-24 10:15:00,88.605,88.615,88.57,88.575,799600003.0
2009-07-24 10:16:00,88.575,88.58,88.545,88.55,956200006.0
2009-07-24 10:17:00,88.55,88.595,88.545,88.595,763600008.0
2009-07-24 10:18:00,88.6,88.61,88.58,88.59,727599999.0
2009-07-24 10:19:00,88.6,88.62,88.595,88.61,1030800006.0
2009-07-24 10:20:00,88.61,88.62,88.59,88.605,969800008.0
2009-07-24 10:21:00,88.605,88.61,88.575,88.575,378600002.0
2009-07-24 10:22:00,88.575,88.59,88.56,88.57,803200013.0
2009-07-24 10:23:00,88.57,88.57,88.54,88.54,1073600007.0
2009-07-24 10:24:00,88.52,88.555,88.515,88.545,1290200006.0
2009-07-24 10:25:00,88.545,88.585,88.545,88.58,734600006.0
2009-07-24 10:26:00,88.58,88.6,88.56,88.57,963200002.0
2009-07-24 10:27:00,88.565,88.595,88.56,88.58,848200007.0
2009-07-24 10:28:00,88.58,88.605,88.58,88.595,543200002.0
2009-07-24 10:29:00,88.58,88.595,88.565,88.59,771600005.0
2009-07-24 10:30:00,88.59,88.59,88.495,88.535,1238400011.0
2009-07-24 10:31:00,88.535,88.535,88.5,88.51,985599995.0
2009-07-24 10:32:00,88.51,88.515,88.475,88.51,808800000.0
2009-07-24 10:33:00,88.51,88.55,88.505,88.54,1137000001.0
2009-07-24 10:34:00,88.54,88.595,88.54,88.585,988200001.0
2009-07-24 10:35:00,88.575,88.595,88.52,88.555,871400002.0
2009-07-24 10:36:00,88.565,88.565,88.525,88.565,336000000.0
2009-07-24 10:37:00,88.565,88.565,88.525,88.55,539600002.0
2009-07-24 10:38:00,88.55,88.6,88.54,88.6,585000001.0
2009-07-24 10:39:00,88.59,88.605,88.565,88.565,917999999.0
2009-07-24 10:40:00,88.565,88.6,88.565,88.595,981399999.0
2009-07-24 10:41:00,88.59,88.595,88.57,88.575,857399999.0
2009-07-24 10:42:00,88.575,88.575,88.53,88.535,1092399999.0
2009-07-24 10:43:00,88.535,88.555,88.525,88.545,842200006.0
2009-07-24 10:44:00,88.545,88.58,88.545,88.57,1082799995.0
2009-07-24 10:45:00,88.57,88.59,88.57,88.58,604399994.0
2009-07-24 10:46:00,88.585,88.585,88.56,88.56,582200000.0
2009-07-24 10:47:00,88.56,88.56,88.535,88.535,876000006.0
2009-07-24 10:48:00,88.535,88.545,88.52,88.525,1236600000.0
2009-07-24 10:49:00,88.525,88.525,88.505,88.51,1284400015.0
2009-07-24 10:50:00,88.51,88.515,88.495,88.5,534600007.0
2009-07-24 10:51:00,88.5,88.515,88.485,88.49,922400005.0
2009-07-24 10:52:00,88.49,88.49,88.435,88.435,1322600001.0
2009-07-24 10:53:00,88.44,88.47,88.435,88.44,1233800015.0
2009-07-24 10:54:00,88.44,88.455,88.415,88.44,759200006.0
2009-07-24 10:55:00,88.44,88.465,88.415,88.455,887799998.0
2009-07-24 10:56:00,88.455,88.465,88.44,88.455,553099998.0
2009-07-24 10:57:00,88.455,88.485,88.445,88.48,664199993.0
2009-07-24 10:58:00,88.475,88.51,88.475,88.51,481799990.0
2009-07-24 10:59:00,88.51,88.525,88.49,88.495,534200001.0
2009-07-24 11:00:00,88.495,88.52,88.485,88.485,1122800003.0
2009-07-24 11:01:00,88.49,88.52,88.49,88.51,788799999.0
2009-07-24 11:02:00,88.51,88.56,88.51,88.525,1280400009.0
2009-07-24 11:03:00,88.525,88.535,88.51,88.51,323400000.0
2009-07-24 11:04:00,88.51,88.54,88.495,88.54,737200001.0
2009-07-24 11:05:00,88.54,88.545,88.525,88.545,350400001.0
2009-07-24 11:06:00,88.545,88.585,88.54,88.57,359199999.0
2009-07-24 11:07:00,88.565,88.57,88.545,88.555,1247599993.0
2009-07-24 11:08:00,88.555,88.565,88.545,88.55,860000004.0
2009-07-24 11:09:00,88.55,88.58,88.53,88.56,1120599998.0
2009-07-24 11:10:00,88.56,88.6,88.56,88.585,1014600001.0
2009-07-24 11:11:00,88.585,88.61,88.585,88.59,1125799997.0
2009-07-24 11:12:00,88.59,88.615,88.58,88.585,734800003.0
2009-07-24 11:13:00,88.58,88.6,88.575,88.59,383600001.0
2009-07-24 11:14:00,88.59,88.625,88.58,88.625,1010800007.0
2009-07-24 11:15:00,88.625,88.64,88.625,88.625,1169800009.0
2009-07-24 11:16:00,88.625,88.635,88.61,88.615,627000001.0
2009-07-24 11:17:00,88.615,88.625,88.61,88.62,573800003.0
2009-07-24 11:18:00,88.615,88.63,88.61,88.615,862200005.0
2009-07-24 11:19:00,88.615,88.625,88.605,88.615,734800001.0
2009-07-24 11:20:00,88.63,88.63,88.6,88.6,708799990.0
2009-07-24 11:21:00,88.595,88.635,88.595,88.61,901800001.0
2009-07-24 11:22:00,88.61,88.625,88.59,88.59,566599996.0
2009-07-24 11:23:00,88.59,88.595,88.57,88.575,608199996.0
2009-07-24 11:24:00,88.575,88.6,88.575,88.575,966200000.0
2009-07-24 11:25:00,88.575,88.595,88.57,88.58,1171400003.0
2009-07-24 11:26:00,88.58,88.6,88.57,88.595,448400007.0
2009-07-24 11:27:00,88.595,88.63,88.57,88.62,358999997.0
2009-07-24 11:28:00,88.62,88.625,88.585,88.585,249800000.0
2009-07-24 11:29:00,88.585,88.585,88.545,88.55,661399999.0
2009-07-24 11:30:00,88.55,88.58,88.525,88.545,747400001.0
2009-07-24 11:31:00,88.545,88.565,88.54,88.545,918600002.0
2009-07-24 11:32:00,88.545,88.57,88.545,88.56,507399999.0
2009-07-24 11:33:00,88.56,88.57,88.535,88.545,376000004.0
2009-07-24 11:34:00,88.545,88.55,88.52,88.55,810199999.0
2009-07-24 11:35:00,88.555,88.555,88.535,88.54,855600012.0
2009-07-24 11:36:00,88.54,88.545,88.52,88.54,703600004.0
2009-07-24 11:37:00,88.54,88.55,88.54,88.55,210200001.0
2009-07-24 11:38:00,88.54,88.565,88.535,88.56,695600004.0
2009-07-24 11:39:00,88.565,88.575,88.545,88.555,715600005.0
2009-07-24 11:40:00,88.555,88.575,88.535,88.565,703599995.0
2009-07-24 11:41:00,88.565,88.58,88.56,88.575,771999991.0
2009-07-24 11:42:00,88.565,88.58,88.565,88.575,95800000.0
2009-07-24 11:43:00,88.575,88.59,88.575,88.575,255000002.0
2009-07-24 11:44:00,88.575,88.575,88.555,88.565,443600010.0
2009-07-24 11:45:00,88.575,88.605,88.565,88.6,372800001.0
2009-07-24 11:46:00,88.6,88.605,88.57,88.595,314800001.0
2009-07-24 11:47:00,88.6,88.62,88.595,88.605,189000000.0
2009-07-24 11:48:00,88.605,88.625,88.595,88.62,636399991.0
2009-07-24 11:49:00,88.625,88.645,88.625,88.635,320399999.0
2009-07-24 11:50:00,88.635,88.685,88.62,88.665,849999997.0
2009-07-24 11:51:00,88.675,88.695,88.655,88.67,694600006.0
2009-07-24 11:52:00,88.67,88.685,88.64,88.675,843599997.0
2009-07-24 11:53:00,88.675,88.695,88.665,88.665,1223200006.0
2009-07-24 11:54:00,88.665,88.675,88.65,88.66,794000001.0
2009-07-24 11:55:00,88.66,88.68,88.655,88.66,759600011.0
2009-07-24 11:56:00,88.66,88.665,88.64,88.645,820600003.0
2009-07-24 11:57:00,88.645,88.65,88.645,88.65,540200005.0
2009-07-24 11:58:00,88.645,88.65,88.63,88.645,1134799997.0
2009-07-24 11:59:00,88.645,88.65,88.63,88.63,620600007.0
2009-07-24 12:00:00,88.64,88.655,88.64,88.65,645999999.0
2009-07-24 12:01:00,88.645,88.66,88.64,88.655,695000006.0
2009-07-24 12:02:00,88.66,88.68,88.655,88.675,326399999.0
2009-07-24 12:03:00,88.675,88.69,88.67,88.69,461399997.0
2009-07-24 12:04:00,88.685,88.69,88.665,88.665,676599986.0
2009-07-24 12:05:00,88.67,88.72,88.66,88.705,457199998.0
2009-07-24 12:06:00,88.705,88.705,88.675,88.68,335800000.0
2009-07-24 12:07:00,88.68,88.71,88.68,88.705,323000000.0
2009-07-24 12:08:00,88.7,88.775,88.69,88.77,276000000.0
2009-07-24 12:09:00,88.765,88.77,88.715,88.75,761199998.0
2009-07-24 12:10:00,88.755,88.885,88.755,88.835,577400003.0
2009-07-24 12:11:00,88.83,88.83,88.8,88.815,850400001.0
2009-07-24 12:12:00,88.815,88.825,88.8,88.815,965800007.0
2009-07-24 12:13:00,88.815,88.835,88.805,88.835,1046800008.0
2009-07-24 12:14:00,88.84,88.84,88.81,88.81,738799987.0
2009-07-24 12:15:00,88.81,88.84,88.795,88.795,1395400003.0
2009-07-24 12:16:00,88.795,88.815,88.775,88.775,904799990.0
2009-07-24 12:17:00,88.785,88.805,88.78,88.785,943800000.0
2009-07-24 12:18:00,88.785,88.8,88.775,88.78,500200002.0
2009-07-24 12:19:00,88.78,88.79,88.77,88.775,767600013.0
2009-07-24 12:20:00,88.78,88.81,88.78,88.81,894000000.0
2009-07-24 12:21:00,88.81,88.82,88.8,88.8,729199995.0
2009-07-24 12:22:00,88.8,88.815,88.79,88.8,552199995.0
2009-07-24 12:23:00,88.8,88.8,88.76,88.775,700199999.0
2009-07-24 12:24:00,88.775,88.795,88.76,88.775,652999998.0
2009-07-24 12:25:00,88.775,88.815,88.775,88.785,767999994.0
2009-07-24 12:26:00,88.795,88.805,88.785,88.79,928399995.0
2009-07-24 12:27:00,88.795,88.795,88.775,88.78,1351400005.0
2009-07-24 12:28:00,88.775,88.795,88.77,88.775,960999990.0
2009-07-24 12:29:00,88.775,88.8,88.775,88.78,697400003.0
2009-07-24 12:30:00,88.78,88.78,88.745,88.76,1262199997.0
2009-07-24 12:31:00,88.76,88.76,88.73,88.745,313800003.0
2009-07-24 12:32:00,88.745,88.75,88.73,88.74,532400002.0
2009-07-24 12:33:00,88.735,88.74,88.73,88.735,307800004.0
2009-07-24 12:34:00,88.74,88.74,88.725,88.73,395600008.0
2009-07-24 12:35:00,88.73,88.76,88.73,88.76,678000009.0
2009-07-24 12:36:00,88.76,88.76,88.72,88.725,398400001.0
2009-07-24 12:37:00,88.725,88.735,88.715,88.72,165600000.0
2009-07-24 12:38:00,88.72,88.725,88.705,88.715,229000004.0
2009-07-24 12:39:00,88.715,88.72,88.71,88.72,238000003.0
2009-07-24 12:40:00,88.72,88.735,88.715,88.73,297200000.0
2009-07-24 12:41:00,88.72,88.72,88.7,88.705,710600001.0
2009-07-24 12:42:00,88.705,88.745,88.705,88.74,649400010.0
2009-07-24 12:43:00,88.74,88.78,88.74,88.775,790799995.0
2009-07-24 12:44:00,88.775,88.78,88.745,88.755,960399999.0
2009-07-24 12:45:00,88.755,88.765,88.745,88.755,198400000.0
2009-07-24 12:46:00,88.745,88.765,88.71,88.715,270400001.0
2009-07-24 12:47:00,88.72,88.72,88.71,88.715,470599998.0
2009-07-24 12:48:00,88.72,88.725,88.7,88.705,399399998.0
2009-07-24 12:49:00,88.705,88.735,88.7,88.725,401400000.0
2009-07-24 12:50:00,88.725,88.75,88.715,88.745,183200002.0
2009-07-24 12:51:00,88.745,88.76,88.735,88.76,230400000.0
2009-07-24 12:52:00,88.76,88.805,88.76,88.79,394400000.0
2009-07-24 12:53:00,88.79,88.81,88.78,88.8,488999999.0
2009-07-24 12:54:00,88.8,88.8,88.795,88.795,588600000.0
2009-07-24 12:55:00,88.8,88.82,88.795,88.8,349599999.0
2009-07-24 12:56:00,88.795,88.815,88.785,88.795,675800002.0
2009-07-24 12:57:00,88.805,88.81,88.795,88.8,504799994.0
2009-07-24 12:58:00,88.795,88.795,88.785,88.785,571200000.0
2009-07-24 12:59:00,88.785,88.785,88.755,88.775,865399992.0
2009-07-24 13:00:00,88.77,88.775,88.76,88.765,606599990.0
2009-07-24 13:01:00,88.765,88.78,88.76,88.775,607000002.0
2009-07-24 13:02:00,88.775,88.78,88.74,88.755,585199994.0
2009-07-24 13:03:00,88.755,88.79,88.745,88.785,546199997.0
2009-07-24 13:04:00,88.79,88.795,88.77,88.77,581400000.0
2009-07-24 13:05:00,88.77,88.785,88.76,88.76,882799987.0
2009-07-24 13:06:00,88.76,88.765,88.745,88.745,422199998.0
2009-07-24 13:07:00,88.745,88.755,88.74,88.755,257200000.0
2009-07-24 13:08:00,88.75,88.775,88.745,88.765,401599998.0
2009-07-24 13:09:00,88.76,88.76,88.715,88.72,957999987.0
2009-07-24 13:10:00,88.72,88.745,88.715,88.745,334999994.0
2009-07-24 13:11:00,88.75,88.785,88.745,88.76,357200000.0
2009-07-24 13:12:00,88.76,88.76,88.73,88.73,384599998.0
2009-07-24 13:13:00,88.725,88.73,88.7,88.705,499199992.0
2009-07-24 13:14:00,88.705,88.715,88.695,88.705,1207600000.0
2009-07-24 13:15:00,88.705,88.725,88.7,88.725,638000001.0
2009-07-24 13:16:00,88.725,88.73,88.69,88.72,1436799999.0
2009-07-24 13:17:00,88.72,88.755,88.72,88.745,952000005.0
2009-07-24 13:18:00,88.745,88.745,88.705,88.705,814799997.0
2009-07-24 13:19:00,88.705,88.735,88.705,88.735,737000003.0
2009-07-24 13:20:00,88.72,88.75,88.715,88.745,753000000.0
2009-07-24 13:21:00,88.745,88.75,88.725,88.73,602000001.0
2009-07-24 13:22:00,88.73,88.75,88.705,88.73,473799999.0
2009-07-24 13:23:00,88.73,88.75,88.715,88.715,375400003.0
2009-07-24 13:24:00,88.695,88.715,88.67,88.69,1025399999.0
2009-07-24 13:25:00,88.685,88.71,88.675,88.685,663199998.0
2009-07-24 13:26:00,88.685,88.715,88.685,88.7,500199997.0
2009-07-24 13:27:00,88.7,88.705,88.685,88.705,673199995.0
2009-07-24 13:28:00,88.71,88.72,88.7,88.72,566400002.0
2009-07-24 13:29:00,88.72,88.725,88.715,88.72,708199987.0
2009-07-24 13:30:00,88.725,88.77,88.725,88.755,877600000.0
2009-07-24 13:31:00,88.76,88.76,88.745,88.75,506399993.0
2009-07-24 13:32:00,88.755,88.76,88.72,88.735,1028199977.0
2009-07-24 13:33:00,88.735,88.77,88.73,88.76,940199995.0
2009-07-24 13:34:00,88.76,88.77,88.75,88.76,601799997.0
2009-07-24 13:35:00,88.76,88.775,88.76,88.76,610000003.0
2009-07-24 13:36:00,88.76,88.785,88.755,88.78,666799990.0
2009-07-24 13:37:00,88.78,88.795,88.775,88.78,634199994.0
2009-07-24 13:38:00,88.78,88.78,88.76,88.77,526600002.0
2009-07-24 13:39:00,88.765,88.775,88.76,88.765,413400000.0
2009-07-24 13:40:00,88.765,88.775,88.745,88.77,1364000008.0
2009-07-24 13:41:00,88.765,88.775,88.75,88.76,688400001.0
2009-07-24 13:42:00,88.755,88.765,88.755,88.76,553599992.0
2009-07-24 13:43:00,88.76,88.77,88.755,88.765,1081199990.0
2009-07-24 13:44:00,88.765,88.78,88.76,88.765,972800005.0
2009-07-24 13:45:00,88.765,88.785,88.765,88.785,1073999995.0
2009-07-24 13:46:00,88.785,88.8,88.785,88.795,428200002.0
2009-07-24 13:47:00,88.79,88.79,88.77,88.785,617599994.0
2009-07-24 13:48:00,88.79,88.8,88.785,88.795,915599999.0
2009-07-24 13:49:00,88.795,88.82,88.775,88.785,1069199995.0
2009-07-24 13:50:00,88.785,88.79,88.775,88.785,505599994.0
2009-07-24 13:51:00,88.785,88.81,88.785,88.795,411200001.0
2009-07-24 13:52:00,88.795,88.82,88.795,88.81,637200001.0
2009-07-24 13:53:00,88.815,88.82,88.795,88.805,440399999.0
2009-07-24 13:54:00,88.8,88.835,88.8,88.82,569799997.0
2009-07-24 13:55:00,88.82,88.83,88.815,88.815,263799994.0
2009-07-24 13:56:00,88.82,88.83,88.8,88.815,598999994.0
2009-07-24 13:57:00,88.81,88.82,88.81,88.815,380399991.0
2009-07-24 13:58:00,88.815,88.815,88.755,88.77,750399998.0
2009-07-24 13:59:00,88.775,88.78,88.755,88.77,805799986.0
2009-07-24 14:00:00,88.775,88.79,88.73,88.73,974599993.0
2009-07-24 14:01:00,88.735,88.735,88.705,88.705,641400003.0
2009-07-24 14:02:00,88.705,88.715,88.68,88.685,580400007.0
2009-07-24 14:03:00,88.695,88.695,88.675,88.69,621199997.0
2009-07-24 14:04:00,88.69,88.695,88.68,88.695,273200002.0
2009-07-24 14:05:00,88.695,88.715,88.69,88.715,1467799997.0
2009-07-24 14:06:00,88.715,88.72,88.67,88.675,618000003.0
2009-07-24 14:07:00,88.675,88.69,88.655,88.655,577800002.0
2009-07-24 14:08:00,88.655,88.685,88.655,88.67,552399999.0
2009-07-24 14:09:00,88.67,88.67,88.66,88.665,273400003.0
2009-07-24 14:10:00,88.665,88.675,88.65,88.65,483199999.0
2009-07-24 14:11:00,88.65,88.71,88.65,88.705,597400000.0
2009-07-24 14:12:00,88.705,88.705,88.695,88.7,659400001.0
2009-07-24 14:13:00,88.7,88.7,88.675,88.675,667800011.0
2009-07-24 14:14:00,88.675,88.675,88.63,88.64,811000003.0
2009-07-24 14:15:00,88.64,88.66,88.635,88.65,922200005.0
2009-07-24 14:16:00,88.645,88.66,88.635,88.635,748800002.0
2009-07-24 14:17:00,88.63,88.655,88.63,88.64,337000001.0
2009-07-24 14:18:00,88.635,88.64,88.61,88.635,958000007.0
2009-07-24 14:19:00,88.63,88.63,88.59,88.6,701800006.0
2009-07-24 14:20:00,88.6,88.615,88.555,88.595,1179999997.0
2009-07-24 14:21:00,88.595,88.595,88.575,88.595,980799986.0
2009-07-24 14:22:00,88.585,88.63,88.58,88.62,1358199988.0
2009-07-24 14:23:00,88.615,88.62,88.59,88.605,1261400004.0
2009-07-24 14:24:00,88.61,88.64,88.595,88.64,672799999.0
2009-07-24 14:25:00,88.64,88.64,88.585,88.6,808200003.0
2009-07-24 14:26:00,88.595,88.605,88.59,88.6,747199994.0
2009-07-24 14:27:00,88.605,88.625,88.6,88.625,695799997.0
2009-07-24 14:28:00,88.62,88.62,88.58,88.585,830000005.0
2009-07-24 14:29:00,88.585,88.585,88.55,88.575,931400002.0
2009-07-24 14:30:00,88.575,88.58,88.485,88.495,1320000012.0
2009-07-24 14:31:00,88.495,88.515,88.49,88.51,1111800007.0
2009-07-24 14:32:00,88.51,88.565,88.5,88.545,858200006.0
2009-07-24 14:33:00,88.54,88.59,88.53,88.59,789400000.0
2009-07-24 14:34:00,88.59,88.63,88.59,88.625,991999994.0
2009-07-24 14:35:00,88.625,88.635,88.595,88.595,570599992.0
2009-07-24 14:36:00,88.595,88.625,88.595,88.625,954599997.0
2009-07-24 14:37:00,88.625,88.625,88.595,88.6,1049599987.0
2009-07-24 14:38:00,88.6,88.605,88.59,88.605,622000005.0
2009-07-24 14:39:00,88.605,88.695,88.605,88.685,1088000005.0
2009-07-24 14:40:00,88.69,88.69,88.635,88.64,861400000.0
2009-07-24 14:41:00,88.645,88.645,88.615,88.615,397000001.0
2009-07-24 14:42:00,88.615,88.645,88.61,88.635,846399995.0
2009-07-24 14:43:00,88.64,88.645,88.615,88.62,853399996.0
2009-07-24 14:44:00,88.62,88.635,88.62,88.635,554000001.0
2009-07-24 14:45:00,88.635,88.635,88.625,88.63,205000000.0
2009-07-24 14:46:00,88.625,88.635,88.62,88.63,326200001.0
2009-07-24 14:47:00,88.63,88.63,88.575,88.59,931200007.0
2009-07-24 14:48:00,88.585,88.615,88.585,88.605,865400001.0
2009-07-24 14:49:00,88.605,88.625,88.59,88.595,1281599999.0
2009-07-24 14:50:00,88.595,88.595,88.57,88.575,1252599994.0
2009-07-24 14:51:00,88.575,88.615,88.57,88.59,963399987.0
2009-07-24 14:52:00,88.59,88.605,88.57,88.58,517400001.0
2009-07-24 14:53:00,88.58,88.605,88.575,88.575,628200002.0
2009-07-24 14:54:00,88.575,88.595,88.57,88.575,862000004.0
2009-07-24 14:55:00,88.575,88.605,88.575,88.58,566000000.0
2009-07-24 14:56:00,88.58,88.635,88.58,88.61,534999993.0
2009-07-24 14:57:00,88.61,88.61,88.595,88.6,779999994.0
2009-07-24 14:58:00,88.6,88.62,88.585,88.595,968199995.0
2009-07-24 14:59:00,88.595,88.605,88.575,88.575,968800001.0
2009-07-24 15:00:00,88.58,88.615,88.575,88.615,563600001.0
2009-07-24 15:01:00,88.615,88.62,88.595,88.615,397200007.0
2009-07-24 15:02:00,88.61,88.615,88.58,88.585,816599999.0
2009-07-24 15:03:00,88.585,88.61,88.58,88.61,826600009.0
2009-07-24 15:04:00,88.61,88.695,88.605,88.69,1330399992.0
2009-07-24 15:05:00,88.695,88.715,88.685,88.685,812599997.0
2009-07-24 15:06:00,88.68,88.68,88.64,88.65,1109400000.0
2009-07-24 15:07:00,88.65,88.67,88.635,88.665,1178399996.0
2009-07-24 15:08:00,88.66,88.685,88.63,88.67,1164600012.0
2009-07-24 15:09:00,88.675,88.695,88.67,88.68,1288400011.0
2009-07-24 15:10:00,88.68,88.69,88.66,88.67,1093600012.0
2009-07-24 15:11:00,88.665,88.67,88.64,88.655,1040400005.0
2009-07-24 15:12:00,88.655,88.68,88.65,88.665,847600002.0
2009-07-24 15:13:00,88.67,88.705,88.665,88.69,476800003.0
2009-07-24 15:14:00,88.69,88.71,88.685,88.7,180400000.0
2009-07-24 15:15:00,88.7,88.745,88.7,88.735,364799996.0
2009-07-24 15:16:00,88.735,88.74,88.71,88.725,525199999.0
2009-07-24 15:17:00,88.725,88.725,88.695,88.72,454399997.0
2009-07-24 15:18:00,88.72,88.735,88.695,88.7,919799987.0
2009-07-24 15:19:00,88.695,88.7,88.685,88.695,332600001.0
2009-07-24 15:20:00,88.705,88.705,88.645,88.675,638800003.0
2009-07-24 15:21:00,88.675,88.675,88.635,88.64,818399997.0
2009-07-24 15:22:00,88.64,88.665,88.635,88.665,581000005.0
2009-07-24 15:23:00,88.665,88.695,88.665,88.675,632599990.0
2009-07-24 15:24:00,88.68,88.68,88.655,88.67,783399994.0
2009-07-24 15:25:00,88.67,88.69,88.66,88.685,685199987.0
2009-07-24 15:26:00,88.685,88.705,88.68,88.705,724599989.0
2009-07-24 15:27:00,88.72,88.72,88.675,88.685,198800001.0
2009-07-24 15:28:00,88.685,88.725,88.665,88.725,271000002.0
2009-07-24 15:29:00,88.73,88.77,88.71,88.765,611199998.0
2009-07-24 15:30:00,88.755,88.755,88.7,88.715,372800000.0
2009-07-24 15:31:00,88.715,88.75,88.695,88.725,1076200001.0
2009-07-24 15:32:00,88.725,88.795,88.725,88.775,402399998.0
2009-07-24 15:33:00,88.78,88.785,88.745,88.745,298200000.0
2009-07-24 15:34:00,88.745,88.745,88.71,88.725,1097399988.0
2009-07-24 15:35:00,88.73,88.75,88.69,88.69,1324799988.0
2009-07-24 15:36:00,88.69,88.72,88.66,88.695,689200000.0
2009-07-24 15:37:00,88.695,88.705,88.66,88.675,687800002.0
2009-07-24 15:38:00,88.68,88.72,88.665,88.68,881800006.0
2009-07-24 15:39:00,88.705,88.705,88.665,88.68,870000005.0
2009-07-24 15:40:00,88.68,88.695,88.675,88.68,897600003.0
2009-07-24 15:41:00,88.68,88.76,88.675,88.76,1052400000.0
2009-07-24 15:42:00,88.755,88.795,88.75,88.77,496000003.0
2009-07-24 15:43:00,88.77,88.795,88.755,88.78,1003399990.0
2009-07-24 15:44:00,88.78,88.78,88.745,88.76,847199999.0
2009-07-24 15:45:00,88.76,88.785,88.75,88.77,916000005.0
2009-07-24 15:46:00,88.77,88.775,88.745,88.76,1355999997.0
2009-07-24 15:47:00,88.76,88.765,88.75,88.76,522399990.0
2009-07-24 15:48:00,88.77,88.775,88.705,88.705,1005399996.0
2009-07-24 15:49:00,88.705,88.725,88.69,88.695,1254400008.0
2009-07-24 15:50:00,88.695,88.705,88.675,88.675,1135800005.0
2009-07-24 15:51:00,88.675,88.685,88.655,88.67,993500001.0
2009-07-24 15:52:00,88.665,88.695,88.655,88.695,816200002.0
2009-07-24 15:53:00,88.69,88.695,88.66,88.67,445999997.0
2009-07-24 15:54:00,88.675,88.7,88.665,88.7,608399997.0
2009-07-24 15:55:00,88.71,88.735,88.64,88.66,1191599994.0
2009-07-24 15:56:00,88.655,88.655,88.605,88.635,896800003.0
2009-07-24 15:57:00,88.63,88.67,88.61,88.62,1240400000.0
2009-07-24 15:58:00,88.62,88.63,88.605,88.62,1021800005.0
2009-07-24 15:59:00,88.62,88.635,88.615,88.625,561400003.0
2009-07-24 16:00:00,88.625,88.64,88.565,88.57,834399999.0
2009-07-24 16:01:00,88.57,88.61,88.555,88.61,937800000.0
2009-07-24 16:02:00,88.61,88.615,88.56,88.58,994799995.0
2009-07-24 16:03:00,88.58,88.61,88.555,88.595,1082399996.0
2009-07-24 16:04:00,88.595,88.62,88.575,88.59,718400002.0
2009-07-24 16:05:00,88.595,88.645,88.595,88.625,387400001.0
2009-07-24 16:06:00,88.625,88.645,88.615,88.635,368000001.0
2009-07-24 16:07:00,88.635,88.655,88.6,88.605,569900002.0
2009-07-24 16:08:00,88.605,88.615,88.59,88.595,376800003.0
2009-07-24 16:09:00,88.595,88.6,88.565,88.57,331600000.0
2009-07-24 16:10:00,88.58,88.595,88.565,88.59,523200002.0
2009-07-24 16:11:00,88.59,88.595,88.57,88.57,466400002.0
2009-07-24 16:12:00,88.57,88.63,88.56,88.615,1054600005.0
2009-07-24 16:13:00,88.615,88.645,88.605,88.61,1043200005.0
2009-07-24 16:14:00,88.61,88.61,88.535,88.545,683799999.0
2009-07-24 16:15:00,88.545,88.555,88.52,88.555,540999999.0
2009-07-24 16:16:00,88.565,88.58,88.54,88.545,709700003.0
2009-07-24 16:17:00,88.545,88.59,88.525,88.56,845399992.0
2009-07-24 16:18:00,88.56,88.6,88.56,88.57,1337399995.0
2009-07-24 16:19:00,88.57,88.575,88.515,88.53,708799991.0
2009-07-24 16:20:00,88.535,88.555,88.535,88.545,806999997.0
2009-07-24 16:21:00,88.545,88.565,88.515,88.54,368400000.0
2009-07-24 16:22:00,88.54,88.54,88.505,88.525,1000800001.0
2009-07-24 16:23:00,88.535,88.545,88.515,88.545,407600001.0
2009-07-24 16:24:00,88.545,88.575,88.51,88.56,465400003.0
2009-07-24 16:25:00,88.56,88.585,88.55,88.555,218400000.0
2009-07-24 16:26:00,88.555,88.555,88.53,88.545,264399999.0
2009-07-24 16:27:00,88.545,88.545,88.51,88.54,848799992.0
2009-07-24 16:28:00,88.545,88.555,88.54,88.545,215400000.0
2009-07-24 16:29:00,88.55,88.565,88.54,88.56,391400002.0
2009-07-24 16:30:00,88.565,88.57,88.54,88.565,494800002.0
2009-07-24 16:31:00,88.56,88.585,88.555,88.565,424400003.0
2009-07-24 16:32:00,88.565,88.565,88.525,88.525,350200001.0
2009-07-24 16:33:00,88.525,88.525,88.495,88.5,946800002.0
2009-07-24 16:34:00,88.5,88.525,88.49,88.52,1214200002.0
2009-07-24 16:35:00,88.525,88.54,88.515,88.52,972800005.0
2009-07-24 16:36:00,88.52,88.52,88.475,88.48,604400002.0
2009-07-24 16:37:00,88.485,88.505,88.47,88.505,577000011.0
2009-07-24 16:38:00,88.505,88.52,88.47,88.48,630400003.0
2009-07-24 16:39:00,88.48,88.48,88.445,88.47,775600009.0
2009-07-24 16:40:00,88.475,88.52,88.47,88.485,514800003.0
2009-07-24 16:41:00,88.49,88.49,88.435,88.445,587000002.0
2009-07-24 16:42:00,88.445,88.45,88.42,88.435,921600003.0
2009-07-24 16:43:00,88.43,88.445,88.43,88.44,224600000.0
2009-07-24 16:44:00,88.435,88.445,88.41,88.415,459200000.0
2009-07-24 16:45:00,88.4,88.405,88.355,88.375,579000002.0
2009-07-24 16:46:00,88.38,88.415,88.36,88.415,585600000.0
2009-07-24 16:47:00,88.41,88.43,88.405,88.42,975199999.0
2009-07-24 16:48:00,88.42,88.5,88.415,88.475,633600005.0
2009-07-24 16:49:00,88.475,88.48,88.45,88.46,663399999.0
2009-07-24 16:50:00,88.46,88.46,88.39,88.4,897600001.0
2009-07-24 16:51:00,88.4,88.41,88.365,88.365,646800001.0
2009-07-24 16:52:00,88.37,88.405,88.355,88.365,787199999.0
2009-07-24 16:53:00,88.365,88.4,88.355,88.39,480200001.0
2009-07-24 16:54:00,88.385,88.41,88.385,88.39,722199999.0
2009-07-24 16:55:00,88.385,88.395,88.345,88.37,728800003.0
2009-07-24 16:56:00,88.37,88.375,88.35,88.355,395200000.0
2009-07-24 16:57:00,88.355,88.38,88.355,88.36,851999995.0
2009-07-24 16:58:00,88.36,88.36,88.34,88.345,378400001.0
2009-07-24 16:59:00,88.34,88.35,88.31,88.32,392599999.0
2009-07-24 17:00:00,88.32,88.33,88.305,88.305,774000006.0
2009-07-24 17:01:00,88.315,88.315,88.27,88.275,932200003.0
2009-07-24 17:02:00,88.28,88.3,88.27,88.295,595000001.0
2009-07-24 17:03:00,88.295,88.315,88.285,88.315,445400003.0
2009-07-24 17:04:00,88.315,88.32,88.305,88.31,170800000.0
2009-07-24 17:05:00,88.31,88.315,88.28,88.285,323400000.0
2009-07-24 17:06:00,88.28,88.3,88.275,88.3,459200001.0
2009-07-24 17:07:00,88.3,88.305,88.275,88.275,609500003.0
2009-07-24 17:08:00,88.275,88.305,88.275,88.305,171200000.0
2009-07-24 17:09:00,88.3,88.305,88.29,88.3,438000004.0
2009-07-24 17:10:00,88.3,88.3,88.275,88.285,634000005.0
2009-07-24 17:11:00,88.285,88.33,88.285,88.315,765200010.0
2009-07-24 17:12:00,88.32,88.375,88.315,88.375,270000001.0
2009-07-24 17:13:00,88.375,88.395,88.345,88.355,447800001.0
2009-07-24 17:14:00,88.355,88.365,88.34,88.355,782400001.0
2009-07-24 17:15:00,88.365,88.37,88.355,88.37,453400002.0
2009-07-24 17:16:00,88.37,88.395,88.345,88.375,443200000.0
2009-07-24 17:17:00,88.375,88.405,88.36,88.39,585400000.0
2009-07-24 17:18:00,88.385,88.41,88.385,88.405,410800002.0
2009-07-24 17:19:00,88.405,88.415,88.4,88.41,403599999.0
2009-07-24 17:20:00,88.415,88.44,88.415,88.435,425200000.0
2009-07-24 17:21:00,88.435,88.445,88.415,88.425,527800000.0
2009-07-24 17:22:00,88.43,88.43,88.41,88.415,492000003.0
2009-07-24 17:23:00,88.41,88.445,88.41,88.43,259400000.0
2009-07-24 17:24:00,88.43,88.445,88.42,88.42,419000002.0
2009-07-24 17:25:00,88.415,88.435,88.415,88.425,574000000.0
2009-07-24 17:26:00,88.425,88.48,88.425,88.47,445799999.0
2009-07-24 17:27:00,88.47,88.475,88.45,88.47,238200000.0
2009-07-24 17:28:00,88.47,88.49,88.44,88.44,292400000.0
2009-07-24 17:29:00,88.415,88.455,88.415,88.45,535400000.0
2009-07-24 17:30:00,88.455,88.48,88.455,88.465,227600000.0
2009-07-24 17:31:00,88.465,88.485,88.455,88.485,292200000.0
2009-07-24 17:32:00,88.475,88.475,88.46,88.46,249799998.0
2009-07-24 17:33:00,88.46,88.475,88.45,88.47,469200000.0
2009-07-24 17:34:00,88.475,88.48,88.465,88.47,433400003.0
2009-07-24 17:35:00,88.475,88.49,88.465,88.465,363000001.0
2009-07-24 17:36:00,88.465,88.5,88.46,88.46,435199995.0
2009-07-24 17:37:00,88.46,88.47,88.45,88.46,236599999.0
2009-07-24 17:38:00,88.465,88.485,88.455,88.465,314199999.0
2009-07-24 17:39:00,88.465,88.475,88.465,88.465,194000002.0
2009-07-24 17:40:00,88.465,88.465,88.42,88.445,528800000.0
2009-07-24 17:41:00,88.445,88.445,88.43,88.43,202799999.0
2009-07-24 17:42:00,88.435,88.46,88.42,88.42,544800001.0
2009-07-24 17:43:00,88.415,88.43,88.41,88.42,298000000.0
2009-07-24 17:44:00,88.425,88.425,88.405,88.41,124000000.0
2009-07-24 17:45:00,88.41,88.41,88.395,88.395,314000000.0
2009-07-24 17:46:00,88.4,88.4,88.385,88.395,203000000.0
2009-07-24 17:47:00,88.395,88.395,88.37,88.38,195999998.0
2009-07-24 17:48:00,88.37,88.4,88.37,88.4,180800000.0
2009-07-24 17:49:00,88.395,88.405,88.395,88.405,45400000.0
2009-07-24 17:50:00,88.415,88.415,88.395,88.405,331799998.0
2009-07-24 17:51:00,88.4,88.47,88.4,88.46,532399993.0
2009-07-24 17:52:00,88.46,88.465,88.455,88.46,240799996.0
2009-07-24 17:53:00,88.46,88.46,88.44,88.45,481799996.0
2009-07-24 17:54:00,88.45,88.495,88.45,88.47,409799995.0
2009-07-24 17:55:00,88.465,88.5,88.465,88.5,443000001.0
2009-07-24 17:56:00,88.515,88.535,88.515,88.52,101000000.0
2009-07-24 17:57:00,88.52,88.54,88.52,88.54,125000000.0
2009-07-24 17:58:00,88.54,88.555,88.535,88.55,89600000.0
2009-07-24 17:59:00,88.56,88.63,88.56,88.63,126600000.0
2009-07-24 18:00:00,88.63,88.63,88.575,88.575,254600002.0
2009-07-24 18:01:00,88.575,88.575,88.55,88.56,259999998.0
2009-07-24 18:02:00,88.56,88.56,88.54,88.555,602799987.0
2009-07-24 18:03:00,88.555,88.56,88.55,88.56,314799992.0
2009-07-24 18:04:00,88.56,88.565,88.55,88.56,558799996.0
2009-07-24 18:05:00,88.565,88.565,88.56,88.565,105600000.0
2009-07-24 18:06:00,88.565,88.575,88.565,88.575,38400000.0
2009-07-24 18:07:00,88.575,88.575,88.555,88.555,166400000.0
2009-07-24 18:08:00,88.56,88.59,88.56,88.58,270600000.0
2009-07-24 18:09:00,88.58,88.615,88.58,88.61,193400001.0
2009-07-24 18:10:00,88.61,88.635,88.605,88.635,133400001.0
2009-07-24 18:11:00,88.64,88.645,88.585,88.635,737999999.0
2009-07-24 18:12:00,88.635,88.665,88.625,88.645,285200001.0
2009-07-24 18:13:00,88.64,88.64,88.615,88.615,302400000.0
2009-07-24 18:14:00,88.615,88.63,88.615,88.62,115800000.0
2009-07-24 18:15:00,88.615,88.615,88.605,88.605,206600002.0
2009-07-24 18:16:00,88.61,88.62,88.61,88.615,38800000.0
2009-07-24 18:17:00,88.615,88.615,88.595,88.61,203600001.0
2009-07-24 18:18:00,88.615,88.615,88.615,88.615,38400000.0
2009-07-24 18:19:00,88.605,88.615,88.595,88.6,323999998.0
2009-07-24 18:20:00,88.605,88.61,88.575,88.575,134400000.0
2009-07-24 18:21:00,88.575,88.575,88.56,88.56,303000000.0
2009-07-24 18:22:00,88.56,88.59,88.555,88.58,311199998.0
2009-07-24 18:23:00,88.58,88.59,88.56,88.56,349799996.0
2009-07-24 18:24:00,88.57,88.6,88.56,88.6,350599998.0
2009-07-24 18:25:00,88.6,88.605,88.575,88.58,693199995.0
2009-07-24 18:26:00,88.58,88.58,88.57,88.575,470600000.0
2009-07-24 18:27:00,88.575,88.595,88.575,88.58,437999998.0
2009-07-24 18:28:00,88.58,88.585,88.575,88.585,182000001.0
2009-07-24 18:29:00,88.58,88.59,88.57,88.585,346999998.0
2009-07-24 18:30:00,88.585,88.61,88.585,88.585,514600000.0
2009-07-24 18:31:00,88.585,88.585,88.575,88.58,234599995.0
2009-07-24 18:32:00,88.575,88.58,88.57,88.57,366399997.0
2009-07-24 18:33:00,88.57,88.57,88.57,88.57,164399998.0
2009-07-24 18:34:00,88.575,88.575,88.565,88.57,349000000.0
2009-07-24 18:35:00,88.565,88.57,88.555,88.56,727600007.0
2009-07-24 18:36:00,88.555,88.57,88.555,88.56,281400005.0
2009-07-24 18:37:00,88.555,88.57,88.555,88.565,238200001.0
2009-07-24 18:38:00,88.565,88.58,88.555,88.565,686599998.0
2009-07-24 18:39:00,88.565,88.585,88.56,88.585,542200000.0
2009-07-24 18:40:00,88.585,88.615,88.585,88.61,405800000.0
2009-07-24 18:41:00,88.61,88.61,88.58,88.605,403600000.0
2009-07-24 18:42:00,88.605,88.605,88.555,88.555,588600000.0
2009-07-24 18:43:00,88.55,88.57,88.55,88.565,339600000.0
2009-07-24 18:44:00,88.565,88.575,88.565,88.57,510200007.0
2009-07-24 18:45:00,88.575,88.585,88.565,88.58,543399998.0
2009-07-24 18:46:00,88.58,88.595,88.58,88.595,362800000.0
2009-07-24 18:47:00,88.595,88.605,88.585,88.595,400600000.0
2009-07-24 18:48:00,88.595,88.62,88.59,88.595,444999991.0
2009-07-24 18:49:00,88.59,88.59,88.58,88.585,485800004.0
2009-07-24 18:50:00,88.585,88.615,88.585,88.615,469200002.0
2009-07-24 18:51:00,88.605,88.615,88.605,88.61,575800006.0
2009-07-24 18:52:00,88.615,88.615,88.61,88.615,470999998.0
2009-07-24 18:53:00,88.61,88.63,88.605,88.625,1016600000.0
2009-07-24 18:54:00,88.62,88.635,88.615,88.625,448399997.0
2009-07-24 18:55:00,88.625,88.64,88.62,88.635,484399997.0
2009-07-24 18:56:00,88.625,88.63,88.615,88.615,769800008.0
2009-07-24 18:57:00,88.615,88.64,88.59,88.635,703599994.0
2009-07-24 18:58:00,88.635,88.64,88.615,88.625,450000004.0
2009-07-24 18:59:00,88.625,88.64,88.62,88.635,240800000.0
2009-07-24 19:00:00,88.635,88.65,88.62,88.625,787399996.0
2009-07-24 19:01:00,88.625,88.635,88.615,88.615,186000002.0
2009-07-24 19:02:00,88.625,88.635,88.6,88.6,546600000.0
2009-07-24 19:03:00,88.605,88.61,88.6,88.6,336999996.0
2009-07-24 19:04:00,88.605,88.615,88.6,88.61,278799996.0
2009-07-24 19:05:00,88.61,88.62,88.595,88.605,394000002.0
2009-07-24 19:06:00,88.605,88.62,88.6,88.615,515399998.0
2009-07-24 19:07:00,88.615,88.625,88.615,88.625,223400000.0
2009-07-24 19:08:00,88.625,88.63,88.62,88.62,138000002.0
2009-07-24 19:09:00,88.62,88.625,88.62,88.62,203999998.0
2009-07-24 19:10:00,88.635,88.645,88.615,88.645,388399996.0
2009-07-24 19:11:00,88.64,88.64,88.63,88.635,199399998.0
2009-07-24 19:12:00,88.635,88.635,88.625,88.625,102399998.0
2009-07-24 19:13:00,88.63,88.635,88.625,88.635,405799993.0
2009-07-24 19:14:00,88.63,88.63,88.625,88.625,168800001.0
2009-07-24 19:15:00,88.63,88.645,88.625,88.645,196799996.0
2009-07-24 19:16:00,88.645,88.655,88.645,88.655,151799998.0
2009-07-24 19:17:00,88.655,88.66,88.65,88.655,131199998.0
2009-07-24 19:18:00,88.65,88.66,88.645,88.66,361399994.0
2009-07-24 19:19:00,88.655,88.66,88.65,88.65,194799999.0
2009-07-24 19:20:00,88.65,88.65,88.645,88.65,395999989.0
2009-07-24 19:21:00,88.65,88.65,88.635,88.64,245399993.0
2009-07-24 19:22:00,88.64,88.64,88.615,88.615,389200000.0
2009-07-24 19:23:00,88.61,88.61,88.585,88.59,103799998.0
2009-07-24 19:24:00,88.59,88.61,88.57,88.61,530399991.0
2009-07-24 19:25:00,88.61,88.61,88.595,88.595,326400003.0
2009-07-24 19:26:00,88.595,88.595,88.595,88.595,175200001.0
2009-07-24 19:27:00,88.595,88.63,88.595,88.63,264199995.0
2009-07-24 19:28:00,88.63,88.635,88.62,88.62,311399996.0
2009-07-24 19:29:00,88.63,88.635,88.625,88.635,238800000.0
2009-07-24 19:30:00,88.645,88.665,88.63,88.64,699399989.0
2009-07-24 19:31:00,88.645,88.68,88.64,88.665,791600005.0
2009-07-24 19:32:00,88.665,88.69,88.66,88.67,704799992.0
2009-07-24 19:33:00,88.67,88.73,88.67,88.675,799599997.0
2009-07-24 19:34:00,88.675,88.675,88.67,88.675,553200003.0
2009-07-24 19:35:00,88.675,88.675,88.66,88.675,621600001.0
2009-07-24 19:36:00,88.675,88.675,88.67,88.675,158200003.0
2009-07-24 19:37:00,88.675,88.685,88.675,88.675,297000010.0
2009-07-24 19:38:00,88.675,88.695,88.665,88.685,597400005.0
2009-07-24 19:39:00,88.685,88.715,88.68,88.71,625000012.0
2009-07-24 19:40:00,88.705,88.71,88.675,88.675,648000003.0
2009-07-24 19:41:00,88.675,88.685,88.67,88.675,519800003.0
2009-07-24 19:42:00,88.675,88.675,88.66,88.66,239399999.0
2009-07-24 19:43:00,88.66,88.66,88.645,88.645,326200001.0
2009-07-24 19:44:00,88.645,88.645,88.635,88.635,676000007.0
2009-07-24 19:45:00,88.635,88.645,88.635,88.64,290999998.0
2009-07-24 19:46:00,88.64,88.675,88.64,88.65,734400006.0
2009-07-24 19:47:00,88.66,88.66,88.645,88.655,334400004.0
2009-07-24 19:48:00,88.65,88.675,88.645,88.665,436400003.0
2009-07-24 19:49:00,88.665,88.68,88.65,88.665,539200004.0
2009-07-24 19:50:00,88.67,88.675,88.66,88.665,562199997.0
2009-07-24 19:51:00,88.665,88.69,88.665,88.685,259999995.0
2009-07-24 19:52:00,88.685,88.69,88.68,88.685,452399997.0
2009-07-24 19:53:00,88.68,88.69,88.675,88.675,284399997.0
2009-07-24 19:54:00,88.675,88.675,88.64,88.645,326000000.0
2009-07-24 19:55:00,88.645,88.655,88.64,88.65,362800004.0
2009-07-24 19:56:00,88.65,88.66,88.645,88.65,374800004.0
2009-07-24 19:57:00,88.655,88.66,88.65,88.655,237800005.0
2009-07-24 19:58:00,88.65,88.655,88.645,88.65,313199995.0
2009-07-24 19:59:00,88.65,88.66,88.645,88.645,286999996.0
2009-07-24 20:00:00,88.645,88.68,88.645,88.665,571999992.0
2009-07-24 20:01:00,88.665,88.68,88.665,88.68,573600006.0
2009-07-24 20:02:00,88.695,88.71,88.69,88.695,634399993.0
2009-07-24 20:03:00,88.7,88.7,88.675,88.675,555599990.0
2009-07-24 20:04:00,88.675,88.685,88.665,88.68,504999997.0
2009-07-24 20:05:00,88.68,88.685,88.68,88.685,287199994.0
2009-07-24 20:06:00,88.685,88.715,88.685,88.695,591399993.0
2009-07-24 20:07:00,88.695,88.715,88.69,88.705,489400005.0
2009-07-24 20:08:00,88.71,88.71,88.695,88.695,457799999.0
2009-07-24 20:09:00,88.695,88.7,88.69,88.69,256199998.0
2009-07-24 20:10:00,88.69,88.69,88.68,88.68,86599999.0
2009-07-24 20:11:00,88.68,88.68,88.675,88.68,263999996.0
2009-07-24 20:12:00,88.675,88.68,88.635,88.635,401599997.0
2009-07-24 20:13:00,88.635,88.64,88.63,88.64,346199999.0
2009-07-24 20:14:00,88.635,88.635,88.62,88.62,276199998.0
2009-07-24 20:15:00,88.625,88.63,88.615,88.62,328800000.0
2009-07-24 20:16:00,88.62,88.63,88.62,88.62,135399998.0
2009-07-24 20:17:00,88.62,88.62,88.61,88.62,773799992.0
2009-07-24 20:18:00,88.62,88.62,88.61,88.615,289999999.0
2009-07-24 20:19:00,88.615,88.615,88.6,88.6,499199991.0
2009-07-24 20:20:00,88.6,88.61,88.6,88.6,728399991.0
2009-07-24 20:21:00,88.6,88.61,88.575,88.575,511800001.0
2009-07-24 20:22:00,88.575,88.58,88.565,88.58,706999990.0
2009-07-24 20:23:00,88.58,88.58,88.57,88.575,222400000.0
2009-07-24 20:24:00,88.58,88.59,88.58,88.585,338599999.0
2009-07-24 20:25:00,88.585,88.585,88.565,88.565,382800002.0
2009-07-24 20:26:00,88.565,88.6,88.565,88.595,348000002.0
2009-07-24 20:27:00,88.59,88.595,88.59,88.595,273599999.0
2009-07-24 20:28:00,88.605,88.605,88.6,88.6,40400000.0
2009-07-24 20:29:00,88.6,88.6,88.595,88.595,61600000.0
2009-07-24 20:30:00,88.585,88.59,88.58,88.58,134600000.0
2009-07-24 20:31:00,88.575,88.575,88.555,88.56,180000001.0
2009-07-24 20:32:00,88.565,88.58,88.56,88.575,138000000.0
2009-07-24 20:33:00,88.575,88.59,88.575,88.585,73000001.0
2009-07-24 20:34:00,88.58,88.585,88.565,88.57,182400003.0
2009-07-24 20:35:00,88.57,88.57,88.54,88.545,247800000.0
2009-07-24 20:36:00,88.545,88.565,88.545,88.565,423600002.0
2009-07-24 20:37:00,88.56,88.565,88.55,88.555,367999999.0
2009-07-24 20:38:00,88.555,88.56,88.54,88.56,189200000.0
2009-07-24 20:39:00,88.555,88.555,88.545,88.545,183200004.0
2009-07-24 20:40:00,88.545,88.555,88.525,88.525,259200002.0
2009-07-24 20:41:00,88.525,88.535,88.525,88.525,407600002.0
2009-07-24 20:42:00,88.525,88.525,88.525,88.525,372000002.0
2009-07-24 20:43:00,88.525,88.525,88.525,88.525,454000003.0
2009-07-24 20:44:00,88.525,88.55,88.525,88.545,368799999.0
2009-07-24 20:45:00,88.545,88.57,88.535,88.57,699200001.0
2009-07-24 20:46:00,88.56,88.57,88.56,88.565,144000002.0
2009-07-24 20:47:00,88.565,88.57,88.56,88.57,192800004.0
2009-07-24 20:48:00,88.57,88.57,88.54,88.545,773200008.0
2009-07-24 20:49:00,88.545,88.545,88.535,88.535,323600001.0
2009-07-24 20:50:00,88.535,88.535,88.5,88.525,916599998.0
2009-07-24 20:51:00,88.525,88.53,88.52,88.525,132400001.0
2009-07-24 20:52:00,88.525,88.535,88.52,88.53,343000001.0
2009-07-24 20:53:00,88.53,88.535,88.515,88.535,488600007.0
2009-07-24 20:54:00,88.54,88.545,88.53,88.53,582599999.0
2009-07-24 20:55:00,88.53,88.555,88.52,88.52,526999999.0
2009-07-24 20:56:00,88.495,88.5,88.49,88.495,354000004.0
2009-07-24 20:57:00,88.495,88.505,88.495,88.505,138400000.0
2009-07-24 20:58:00,88.5,88.53,88.5,88.53,381800005.0
2009-07-24 20:59:00,88.53,88.53,88.52,88.525,452400011.0
2009-07-24 21:00:00,88.525,88.53,88.5,88.505,125500000.0
2009-07-24 21:01:00,88.505,88.505,88.505,88.505,178200003.0
2009-07-24 21:02:00,88.495,88.51,88.49,88.49,328000003.0
2009-07-24 21:03:00,88.495,88.505,88.495,88.5,212200001.0
2009-07-24 21:04:00,88.495,88.5,88.475,88.485,544800003.0
2009-07-24 21:05:00,88.485,88.49,88.48,88.48,105600000.0
2009-07-24 21:06:00,88.48,88.48,88.465,88.48,242000001.0
2009-07-24 21:07:00,88.485,88.485,88.475,88.48,525000002.0
2009-07-24 21:08:00,88.485,88.495,88.47,88.485,554200000.0
2009-07-24 21:09:00,88.47,88.47,88.435,88.455,500000000.0
2009-07-24 21:10:00,88.455,88.47,88.455,88.47,371800000.0
2009-07-24 21:11:00,88.47,88.475,88.46,88.465,180199999.0
2009-07-24 21:12:00,88.465,88.47,88.455,88.455,67800000.0
2009-07-24 21:13:00,88.46,88.485,88.455,88.475,301600002.0
2009-07-24 21:14:00,88.47,88.47,88.455,88.465,71800000.0
2009-07-24 21:15:00,88.465,88.465,88.435,88.44,215200000.0
2009-07-24 21:16:00,88.44,88.455,88.425,88.425,217800001.0
2009-07-24 21:17:00,88.43,88.435,88.43,88.435,82600000.0
2009-07-24 21:18:00,88.43,88.445,88.415,88.425,210400001.0
2009-07-24 21:19:00,88.425,88.43,88.415,88.43,65800000.0
2009-07-24 21:20:00,88.43,88.455,88.425,88.45,97800000.0
2009-07-24 21:21:00,88.45,88.45,88.435,88.435,97600000.0
2009-07-24 21:22:00,88.43,88.455,88.415,88.415,240000000.0
2009-07-24 21:23:00,88.42,88.435,88.415,88.435,138800000.0
2009-07-24 21:24:00,88.43,88.445,88.43,88.435,212000000.0
2009-07-24 21:25:00,88.435,88.445,88.43,88.445,514000000.0
2009-07-24 21:26:00,88.445,88.455,88.445,88.45,153000000.0
2009-07-24 21:27:00,88.455,88.46,88.445,88.45,262000001.0
2009-07-24 21:28:00,88.45,88.455,88.445,88.445,275200000.0
2009-07-24 21:29:00,88.445,88.445,88.435,88.435,286200006.0
2009-07-24 21:30:00,88.43,88.435,88.4,88.4,411600006.0
2009-07-24 21:31:00,88.4,88.42,88.385,88.415,538000008.0
2009-07-24 21:32:00,88.415,88.425,88.395,88.4,498200005.0
2009-07-24 21:33:00,88.405,88.405,88.37,88.37,208200005.0
2009-07-24 21:34:00,88.375,88.375,88.36,88.37,238800003.0
2009-07-24 21:35:00,88.36,88.365,88.34,88.345,354400002.0
2009-07-24 21:36:00,88.345,88.375,88.345,88.375,359400003.0
2009-07-24 21:37:00,88.38,88.385,88.375,88.38,171800003.0
2009-07-24 21:38:00,88.38,88.38,88.365,88.375,178600007.0
2009-07-24 21:39:00,88.375,88.385,88.365,88.365,187800001.0
2009-07-24 21:40:00,88.365,88.38,88.355,88.36,167600001.0
2009-07-24 21:41:00,88.36,88.365,88.35,88.36,520000002.0
2009-07-24 21:42:00,88.36,88.38,88.355,88.38,317400005.0
2009-07-24 21:43:00,88.375,88.385,88.375,88.375,171400003.0
2009-07-24 21:44:00,88.38,88.38,88.365,88.375,102800002.0
2009-07-24 21:45:00,88.375,88.4,88.375,88.39,92800000.0
2009-07-24 21:46:00,88.385,88.385,88.38,88.38,32400000.0
2009-07-24 21:47:00,88.385,88.385,88.38,88.385,103800001.0
2009-07-24 21:48:00,88.385,88.395,88.385,88.395,81400002.0
2009-07-24 21:49:00,88.395,88.43,88.395,88.425,311800005.0
2009-07-24 21:50:00,88.415,88.415,88.39,88.41,469400005.0
2009-07-24 21:51:00,88.405,88.425,88.395,88.405,413200005.0
2009-07-24 21:52:00,88.405,88.45,88.395,88.435,544600005.0
2009-07-24 21:53:00,88.435,88.435,88.405,88.42,203800003.0
2009-07-24 21:54:00,88.42,88.435,88.42,88.42,167199999.0
2009-07-24 21:55:00,88.42,88.44,88.415,88.44,228200004.0
2009-07-24 21:56:00,88.435,88.45,88.425,88.445,259800001.0
2009-07-24 21:57:00,88.445,88.47,88.44,88.465,483600013.0
2009-07-24 21:58:00,88.465,88.48,88.465,88.475,73800003.0
2009-07-24 21:59:00,88.475,88.485,88.44,88.45,524100005.0
2009-07-24 22:00:00,88.45,88.455,88.44,88.445,168000000.0
2009-07-24 22:01:00,88.46,88.46,88.435,88.435,151200002.0
2009-07-24 22:02:00,88.435,88.44,88.435,88.435,138800002.0
2009-07-24 22:03:00,88.435,88.46,88.43,88.45,339800002.0
2009-07-24 22:04:00,88.445,88.445,88.43,88.435,254200002.0
2009-07-24 22:05:00,88.435,88.44,88.43,88.435,159000002.0
2009-07-24 22:06:00,88.44,88.44,88.41,88.42,248600000.0
2009-07-24 22:07:00,88.405,88.435,88.405,88.425,220200002.0
2009-07-24 22:08:00,88.425,88.43,88.405,88.405,288200006.0
2009-07-24 22:09:00,88.41,88.41,88.405,88.405,98000004.0
2009-07-24 22:10:00,88.405,88.405,88.39,88.395,65000001.0
2009-07-24 22:11:00,88.39,88.39,88.39,88.39,9200000.0
2009-07-24 22:12:00,88.385,88.43,88.385,88.43,256399995.0
2009-07-24 22:13:00,88.43,88.435,88.41,88.42,121200001.0
2009-07-24 22:14:00,88.405,88.42,88.405,88.415,278999998.0
2009-07-24 22:15:00,88.42,88.42,88.39,88.39,182599997.0
2009-07-24 22:16:00,88.39,88.405,88.39,88.405,159000000.0
2009-07-24 22:17:00,88.405,88.41,88.405,88.405,29000001.0
2009-07-24 22:18:00,88.405,88.405,88.4,88.4,48600000.0
2009-07-24 22:19:00,88.4,88.4,88.395,88.395,108200000.0
2009-07-24 22:20:00,88.4,88.4,88.38,88.38,184199998.0
2009-07-24 22:21:00,88.385,88.4,88.38,88.385,190800002.0
2009-07-24 22:22:00,88.375,88.385,88.375,88.385,56200001.0
2009-07-24 22:23:00,88.38,88.395,88.38,88.385,18000000.0
2009-07-24 22:24:00,88.38,88.38,88.38,88.38,5000000.0
2009-07-24 22:25:00,88.38,88.385,88.375,88.375,254400005.0
2009-07-24 22:26:00,88.38,88.38,88.375,88.375,90600002.0
2009-07-24 22:27:00,88.375,88.39,88.375,88.39,112200000.0
2009-07-24 22:28:00,88.395,88.395,88.385,88.385,27400001.0
2009-07-24 22:29:00,88.39,88.405,88.39,88.405,24000000.0
2009-07-24 22:30:00,88.405,88.41,88.39,88.405,75400000.0
2009-07-24 22:31:00,88.385,88.415,88.375,88.415,161400000.0
2009-07-24 22:32:00,88.415,88.42,88.41,88.42,22600000.0
2009-07-24 22:33:00,88.415,88.425,88.415,88.425,38600000.0
2009-07-24 22:34:00,88.415,88.425,88.415,88.42,18000000.0
2009-07-24 22:35:00,88.425,88.43,88.42,88.43,14400000.0
2009-07-24 22:36:00,88.435,88.435,88.43,88.43,38400000.0
2009-07-24 22:37:00,88.43,88.44,88.42,88.44,45200000.0
2009-07-24 22:38:00,88.435,88.435,88.435,88.435,17400000.0
2009-07-24 22:39:00,88.435,88.455,88.43,88.43,41600000.0
2009-07-24 22:40:00,88.43,88.45,88.425,88.435,82800000.0
2009-07-24 22:41:00,88.44,88.44,88.43,88.435,64200001.0
2009-07-24 22:42:00,88.435,88.455,88.435,88.445,54600000.0
2009-07-24 22:43:00,88.445,88.445,88.435,88.445,56600001.0
2009-07-24 22:44:00,88.445,88.445,88.425,88.44,51200000.0
2009-07-24 22:45:00,88.425,88.435,88.415,88.435,145000001.0
2009-07-24 22:46:00,88.435,88.445,88.435,88.435,221200000.0
2009-07-24 22:47:00,88.435,88.44,88.42,88.43,123600000.0
2009-07-24 22:48:00,88.415,88.43,88.415,88.43,119600000.0
2009-07-24 22:49:00,88.44,88.47,88.44,88.45,194600000.0
2009-07-24 22:50:00,88.45,88.48,88.45,88.48,337600000.0
2009-07-24 22:51:00,88.49,88.5,88.475,88.49,255200000.0
2009-07-24 22:52:00,88.49,88.495,88.485,88.485,93000000.0
2009-07-24 22:53:00,88.48,88.495,88.47,88.495,315600002.0
2009-07-24 22:54:00,88.505,88.505,88.475,88.485,219400000.0
2009-07-24 22:55:00,88.485,88.515,88.485,88.515,460400000.0
2009-07-24 22:56:00,88.505,88.515,88.5,88.5,329000000.0
2009-07-24 22:57:00,88.5,88.515,88.48,88.485,109200000.0
2009-07-24 22:58:00,88.485,88.495,88.44,88.45,337000002.0
2009-07-24 22:59:00,88.46,88.5,88.395,88.4,459800000.0
2009-07-26 23:00:00,88.602,88.608,88.6,88.602,494999995.0
2009-07-26 23:01:00,88.424,88.438,88.415,88.431,605799996.0
2009-07-26 23:02:00,88.595,88.62,88.595,88.61,36000000.0
2009-07-26 23:03:00,88.59,88.59,88.59,88.59,5000000.0
2009-07-26 23:04:00,88.66,88.665,88.66,88.665,87799999.0
2009-07-26 23:05:00,88.663,88.668,88.652,88.652,294600002.0
2009-07-26 23:06:00,88.668,88.668,88.66,88.662,364000000.0
2009-07-26 23:07:00,88.59,88.59,88.59,88.59,5000000.0
2009-07-26 23:08:00,88.668,88.668,88.662,88.665,184200000.0
2009-07-26 23:09:00,88.585,88.585,88.585,88.585,5000000.0
2009-07-26 23:10:00,88.59,88.59,88.585,88.585,10000000.0
2009-07-26 23:11:00,88.585,88.61,88.585,88.6,41000000.0
2009-07-26 23:12:00,88.605,88.605,88.605,88.605,12000000.0
2009-07-26 23:13:00,88.55,88.595,88.55,88.575,46000000.0
2009-07-26 23:14:00,88.575,88.605,88.575,88.605,44000000.0
2009-07-26 23:15:00,88.605,88.605,88.605,88.605,16000000.0
2009-07-26 23:16:00,88.605,88.62,88.605,88.615,44000000.0
2009-07-26 23:17:00,88.615,88.615,88.61,88.61,8000000.0
2009-07-26 23:18:00,88.545,88.545,88.545,88.545,5000000.0
2009-07-26 23:19:00,88.535,88.574,88.535,88.574,476600000.0
2009-07-26 23:20:00,88.545,88.545,88.545,88.545,5000000.0
2009-07-26 23:21:00,88.595,88.595,88.575,88.575,16000000.0
2009-07-26 23:22:00,88.54,88.54,88.54,88.54,5000000.0
2009-07-26 23:23:00,88.575,88.575,88.575,88.575,12000000.0
2009-07-26 23:24:00,88.6,88.6,88.575,88.585,20000000.0
2009-07-26 23:25:00,88.53,88.6,88.53,88.57,25000000.0
2009-07-26 23:26:00,88.54,88.54,88.54,88.54,5000000.0
2009-07-26 23:27:00,88.575,88.575,88.575,88.575,12000000.0
2009-07-26 23:28:00,88.545,88.545,88.545,88.545,5000000.0
2009-07-26 23:29:00,88.58,88.58,88.58,88.58,8000000.0
2009-07-26 23:30:00,88.585,88.585,88.53,88.54,156000000.0
2009-07-26 23:31:00,88.535,88.535,88.51,88.53,60000000.0
2009-07-26 23:32:00,88.525,88.525,88.46,88.49,44000000.0
2009-07-26 23:33:00,88.53,88.53,88.485,88.485,12000000.0
2009-07-26 23:34:00,88.5,88.53,88.485,88.485,68000000.0
2009-07-26 23:35:00,88.465,88.495,88.465,88.48,48000000.0
2009-07-26 23:36:00,88.475,88.475,88.465,88.465,24000000.0
2009-07-26 23:37:00,88.445,88.465,88.445,88.465,29000000.0
2009-07-26 23:38:00,88.455,88.46,88.45,88.455,44000000.0
2009-07-26 23:39:00,88.465,88.465,88.455,88.455,36000000.0
2009-07-26 23:40:00,88.42,88.445,88.42,88.445,26000000.0
2009-07-26 23:41:00,88.455,88.455,88.45,88.455,16000000.0
2009-07-26 23:42:00,88.45,88.48,88.44,88.445,88000000.0
2009-07-26 23:43:00,88.43,88.445,88.43,88.445,36000000.0
2009-07-26 23:44:00,88.445,88.445,88.42,88.42,84000000.0
2009-07-26 23:45:00,88.425,88.445,88.425,88.445,48000000.0
2009-07-26 23:46:00,88.465,88.5,88.465,88.495,40000000.0
2009-07-26 23:47:00,88.51,88.53,88.51,88.525,36000000.0
2009-07-26 23:48:00,88.525,88.535,88.525,88.535,24000000.0
2009-07-26 23:49:00,88.535,88.545,88.525,88.545,24000000.0
2009-07-26 23:50:00,88.535,88.54,88.53,88.54,32000000.0
2009-07-26 23:51:00,88.54,88.54,88.51,88.53,56000000.0
2009-07-26 23:52:00,88.49,88.525,88.49,88.525,17000000.0
2009-07-26 23:53:00,88.535,88.545,88.535,88.545,24000000.0
2009-07-26 23:54:00,88.555,88.555,88.555,88.555,8000000.0
2009-07-26 23:55:00,88.56,88.56,88.55,88.55,8000000.0
2009-07-26 23:56:00,88.545,88.547,88.535,88.538,888400007.0
2009-07-26 23:57:00,88.535,88.545,88.535,88.54,33000000.0
2009-07-26 23:58:00,88.545,88.545,88.545,88.545,8000000.0
2009-07-26 23:59:00,88.532,88.538,88.528,88.535,362400002.0
2009-07-27 00:00:00,88.535,88.555,88.535,88.545,96200000.0
2009-07-27 00:01:00,88.545,88.575,88.54,88.575,131800000.0
2009-07-27 00:02:00,88.58,88.605,88.565,88.605,192000000.0
2009-07-27 00:03:00,88.605,88.615,88.6,88.615,261400000.0
2009-07-27 00:04:00,88.605,88.615,88.6,88.6,114800000.0
2009-07-27 00:05:00,88.6,88.61,88.55,88.55,251600000.0
2009-07-27 00:06:00,88.55,88.55,88.475,88.51,358800000.0
2009-07-27 00:07:00,88.505,88.565,88.505,88.565,888200000.0
2009-07-27 00:08:00,88.56,88.575,88.545,88.575,97400000.0
2009-07-27 00:09:00,88.575,88.6,88.515,88.515,253200000.0
2009-07-27 00:10:00,88.525,88.525,88.51,88.52,74800000.0
2009-07-27 00:11:00,88.515,88.515,88.48,88.48,82600000.0
2009-07-27 00:12:00,88.495,88.505,88.495,88.495,92800000.0
2009-07-27 00:13:00,88.495,88.505,88.495,88.505,114400000.0
2009-07-27 00:14:00,88.51,88.51,88.495,88.5,71000000.0
2009-07-27 00:15:00,88.49,88.495,88.49,88.495,41800001.0
2009-07-27 00:16:00,88.495,88.5,88.485,88.485,158000003.0
2009-07-27 00:17:00,88.49,88.49,88.485,88.485,128200006.0
2009-07-27 00:18:00,88.485,88.485,88.48,88.48,87600003.0
2009-07-27 00:19:00,88.48,88.51,88.48,88.51,203200003.0
2009-07-27 00:20:00,88.493,88.498,88.487,88.491,168600000.0
2009-07-27 00:21:00,88.505,88.51,88.505,88.505,72400001.0
2009-07-27 00:22:00,88.485,88.49,88.48,88.49,118400000.0
2009-07-27 00:23:00,88.49,88.49,88.48,88.48,42400000.0
2009-07-27 00:24:00,88.495,88.495,88.49,88.49,56000000.0
2009-07-27 00:25:00,88.495,88.495,88.49,88.49,22000000.0
2009-07-27 00:26:00,88.51,88.515,88.5,88.515,40000000.0
2009-07-27 00:27:00,88.52,88.52,88.52,88.52,8000000.0
2009-07-27 00:28:00,88.51,88.52,88.5,88.5,111400000.0
2009-07-27 00:29:00,88.5,88.5,88.495,88.495,30800000.0
2009-07-27 00:30:00,88.495,88.515,88.495,88.51,270200001.0
2009-07-27 00:31:00,88.51,88.515,88.45,88.46,414600000.0
2009-07-27 00:32:00,88.455,88.455,88.43,88.43,174000001.0
2009-07-27 00:33:00,88.435,88.44,88.435,88.44,39600000.0
2009-07-27 00:34:00,88.44,88.44,88.435,88.44,94400000.0
2009-07-27 00:35:00,88.44,88.44,88.44,88.44,14400000.0
2009-07-27 00:36:00,88.435,88.435,88.43,88.43,114800000.0
2009-07-27 00:37:00,88.43,88.445,88.43,88.445,42800000.0
2009-07-27 00:38:00,88.445,88.45,88.445,88.45,134600000.0
2009-07-27 00:39:00,88.455,88.455,88.455,88.455,48200000.0
2009-07-27 00:40:00,88.455,88.465,88.45,88.45,202400000.0
2009-07-27 00:41:00,88.435,88.435,88.41,88.415,199000000.0
2009-07-27 00:42:00,88.415,88.43,88.41,88.41,158600000.0
2009-07-27 00:43:00,88.41,88.42,88.405,88.405,263600000.0
2009-07-27 00:44:00,88.405,88.43,88.405,88.425,135800000.0
2009-07-27 00:45:00,88.425,88.425,88.395,88.395,154800000.0
2009-07-27 00:46:00,88.4,88.4,88.38,88.38,117400001.0
2009-07-27 00:47:00,88.375,88.38,88.365,88.365,209600000.0
2009-07-27 00:48:00,88.365,88.365,88.345,88.35,253400000.0
2009-07-27 00:49:00,88.35,88.365,88.34,88.35,697800000.0
2009-07-27 00:50:00,88.36,88.36,88.355,88.355,138400000.0
2009-07-27 00:51:00,88.355,88.36,88.34,88.34,121000000.0
2009-07-27 00:52:00,88.34,88.345,88.34,88.345,10000000.0
2009-07-27 00:53:00,88.34,88.37,88.34,88.365,65800000.0
2009-07-27 00:54:00,88.365,88.39,88.345,88.375,364000000.0
2009-07-27 00:55:00,88.375,88.41,88.375,88.38,696200000.0
2009-07-27 00:56:00,88.38,88.395,88.375,88.385,131600000.0
2009-07-27 00:57:00,88.39,88.39,88.39,88.39,61200000.0
2009-07-27 00:58:00,88.39,88.415,88.39,88.415,127800000.0
2009-07-27 00:59:00,88.415,88.435,88.415,88.435,55200000.0
2009-07-27 01:00:00,88.435,88.445,88.42,88.43,169600000.0
2009-07-27 01:01:00,88.43,88.445,88.42,88.44,323400000.0
2009-07-27 01:02:00,88.44,88.455,88.435,88.435,145000000.0
2009-07-27 01:03:00,88.43,88.435,88.425,88.425,239600000.0
2009-07-27 01:04:00,88.425,88.44,88.42,88.42,208200000.0
2009-07-27 01:05:00,88.425,88.43,88.415,88.42,316000000.0
2009-07-27 01:06:00,88.42,88.42,88.415,88.42,80000000.0
2009-07-27 01:07:00,88.42,88.42,88.405,88.41,248000000.0
2009-07-27 01:08:00,88.41,88.41,88.4,88.4,64000000.0
2009-07-27 01:09:00,88.41,88.41,88.405,88.41,64000000.0
2009-07-27 01:10:00,88.41,88.41,88.39,88.39,244600000.0
2009-07-27 01:11:00,88.39,88.39,88.37,88.37,128000000.0
2009-07-27 01:12:00,88.375,88.38,88.375,88.38,93000000.0
2009-07-27 01:13:00,88.38,88.38,88.355,88.38,462600002.0
2009-07-27 01:14:00,88.38,88.385,88.335,88.365,611000000.0
2009-07-27 01:15:00,88.365,88.365,88.3,88.31,324800003.0
2009-07-27 01:16:00,88.31,88.31,88.3,88.305,207000000.0
2009-07-27 01:17:00,88.315,88.34,88.31,88.32,338800000.0
2009-07-27 01:18:00,88.32,88.32,88.32,88.32,31400000.0
2009-07-27 01:19:00,88.32,88.32,88.32,88.32,10000000.0
2009-07-27 01:20:00,88.32,88.32,88.31,88.31,81400000.0
2009-07-27 01:21:00,88.31,88.315,88.3,88.3,99800000.0
2009-07-27 01:22:00,88.3,88.31,88.3,88.31,90800000.0
2009-07-27 01:23:00,88.315,88.315,88.31,88.31,20000000.0
2009-07-27 01:24:00,88.31,88.335,88.31,88.325,132200000.0
2009-07-27 01:25:00,88.325,88.325,88.32,88.325,29000000.0
2009-07-27 01:26:00,88.33,88.33,88.31,88.315,172200000.0
2009-07-27 01:27:00,88.315,88.315,88.265,88.275,474000000.0
2009-07-27 01:28:00,88.275,88.275,88.27,88.275,89000000.0
2009-07-27 01:29:00,88.275,88.295,88.275,88.285,104600000.0
2009-07-27 01:30:00,88.29,88.305,88.285,88.285,166400000.0
2009-07-27 01:31:00,88.285,88.285,88.285,88.285,67200000.0
2009-07-27 01:32:00,88.285,88.295,88.28,88.28,54800000.0
2009-07-27 01:33:00,88.28,88.29,88.28,88.285,55200000.0
2009-07-27 01:34:00,88.29,88.3,88.265,88.28,57800000.0
2009-07-27 01:35:00,88.28,88.28,88.28,88.28,11600000.0
2009-07-27 01:36:00,88.28,88.28,88.28,88.28,5400000.0
2009-07-27 01:37:00,88.29,88.29,88.28,88.29,51200000.0
2009-07-27 01:38:00,88.305,88.335,88.305,88.335,138400000.0
2009-07-27 01:39:00,88.34,88.37,88.34,88.36,162400000.0
2009-07-27 01:40:00,88.36,88.38,88.36,88.37,254600001.0
2009-07-27 01:41:00,88.365,88.385,88.365,88.385,132400000.0
2009-07-27 01:42:00,88.385,88.385,88.355,88.355,308000001.0
2009-07-27 01:43:00,88.355,88.355,88.355,88.355,16400000.0
2009-07-27 01:44:00,88.355,88.355,88.355,88.355,58800000.0
2009-07-27 01:45:00,88.345,88.345,88.335,88.34,74200000.0
2009-07-27 01:46:00,88.34,88.345,88.31,88.325,239400000.0
2009-07-27 01:47:00,88.33,88.33,88.285,88.29,161600000.0
2009-07-27 01:48:00,88.305,88.305,88.285,88.285,44200000.0
2009-07-27 01:49:00,88.285,88.285,88.265,88.27,263400000.0
2009-07-27 01:50:00,88.27,88.28,88.265,88.28,266200000.0
2009-07-27 01:51:00,88.28,88.31,88.265,88.305,193200000.0
2009-07-27 01:52:00,88.3,88.3,88.29,88.295,221000000.0
2009-07-27 01:53:00,88.295,88.3,88.29,88.3,82800000.0
2009-07-27 01:54:00,88.3,88.305,88.3,88.3,57800000.0
2009-07-27 01:55:00,88.305,88.305,88.3,88.3,29800000.0
2009-07-27 01:56:00,88.3,88.3,88.275,88.275,209000002.0
2009-07-27 01:57:00,88.275,88.3,88.265,88.28,228200000.0
2009-07-27 01:58:00,88.28,88.285,88.275,88.285,262200000.0
2009-07-27 01:59:00,88.28,88.29,88.28,88.285,80400000.0
2009-07-27 02:00:00,88.285,88.31,88.25,88.25,491800000.0
2009-07-27 02:01:00,88.245,88.25,88.22,88.225,470000002.0
2009-07-27 02:02:00,88.23,88.24,88.215,88.215,265800000.0
2009-07-27 02:03:00,88.22,88.255,88.22,88.24,240000000.0
2009-07-27 02:04:00,88.24,88.26,88.235,88.26,132000000.0
2009-07-27 02:05:00,88.255,88.28,88.255,88.27,373200001.0
2009-07-27 02:06:00,88.265,88.265,88.21,88.22,339600000.0
2009-07-27 02:07:00,88.22,88.235,88.205,88.22,308999999.0
2009-07-27 02:08:00,88.225,88.255,88.215,88.255,57400000.0
2009-07-27 02:09:00,88.255,88.27,88.24,88.25,350000000.0
2009-07-27 02:10:00,88.27,88.28,88.26,88.27,224800000.0
2009-07-27 02:11:00,88.275,88.28,88.245,88.245,281000001.0
2009-07-27 02:12:00,88.25,88.265,88.235,88.255,666600000.0
2009-07-27 02:13:00,88.255,88.27,88.25,88.26,480800001.0
2009-07-27 02:14:00,88.265,88.27,88.21,88.225,472200003.0
2009-07-27 02:15:00,88.235,88.245,88.215,88.22,241000000.0
2009-07-27 02:16:00,88.215,88.265,88.21,88.255,416200000.0
2009-07-27 02:17:00,88.25,88.285,88.225,88.235,495000000.0
2009-07-27 02:18:00,88.235,88.245,88.225,88.24,308600000.0
2009-07-27 02:19:00,88.235,88.25,88.23,88.235,258000000.0
2009-07-27 02:20:00,88.235,88.255,88.22,88.23,283600000.0
2009-07-27 02:21:00,88.23,88.25,88.23,88.25,125600000.0
2009-07-27 02:22:00,88.255,88.27,88.255,88.265,173000000.0
2009-07-27 02:23:00,88.265,88.295,88.265,88.295,160400000.0
2009-07-27 02:24:00,88.295,88.335,88.29,88.33,311400000.0
2009-07-27 02:25:00,88.34,88.35,88.325,88.345,236800000.0
2009-07-27 02:26:00,88.345,88.355,88.34,88.34,315200000.0
2009-07-27 02:27:00,88.34,88.36,88.34,88.36,151400000.0
2009-07-27 02:28:00,88.36,88.375,88.35,88.35,368200000.0
2009-07-27 02:29:00,88.355,88.365,88.35,88.35,245000000.0
2009-07-27 02:30:00,88.35,88.355,88.34,88.345,188400000.0
2009-07-27 02:31:00,88.345,88.36,88.325,88.34,239200000.0
2009-07-27 02:32:00,88.34,88.365,88.33,88.345,192400000.0
2009-07-27 02:33:00,88.34,88.355,88.335,88.35,153800000.0
2009-07-27 02:34:00,88.355,88.385,88.355,88.375,206600000.0
2009-07-27 02:35:00,88.37,88.375,88.355,88.37,186400000.0
2009-07-27 02:36:00,88.37,88.395,88.355,88.375,554800000.0
2009-07-27 02:37:00,88.37,88.37,88.365,88.37,41600000.0
2009-07-27 02:38:00,88.375,88.39,88.365,88.38,227000000.0
2009-07-27 02:39:00,88.38,88.4,88.38,88.395,312000000.0
2009-07-27 02:40:00,88.395,88.41,88.385,88.395,390800000.0
2009-07-27 02:41:00,88.395,88.43,88.39,88.41,345200000.0
2009-07-27 02:42:00,88.41,88.435,88.4,88.425,241000000.0
2009-07-27 02:43:00,88.435,88.46,88.43,88.445,470000000.0
2009-07-27 02:44:00,88.44,88.45,88.44,88.45,332800000.0
2009-07-27 02:45:00,88.45,88.45,88.42,88.43,397400000.0
2009-07-27 02:46:00,88.43,88.445,88.425,88.435,334000000.0
2009-07-27 02:47:00,88.43,88.44,88.42,88.435,324000000.0
2009-07-27 02:48:00,88.435,88.465,88.435,88.46,406400000.0
2009-07-27 02:49:00,88.46,88.475,88.46,88.47,88600000.0
2009-07-27 02:50:00,88.455,88.465,88.45,88.455,88600000.0
2009-07-27 02:51:00,88.45,88.45,88.435,88.445,62000000.0
2009-07-27 02:52:00,88.43,88.44,88.425,88.435,145200000.0
2009-07-27 02:53:00,88.435,88.455,88.425,88.455,340000000.0
2009-07-27 02:54:00,88.455,88.46,88.4,88.4,443200000.0
2009-07-27 02:55:00,88.4,88.415,88.385,88.4,454400000.0
2009-07-27 02:56:00,88.39,88.405,88.39,88.4,77400000.0
2009-07-27 02:57:00,88.4,88.405,88.385,88.385,173200000.0
2009-07-27 02:58:00,88.38,88.395,88.375,88.385,318200000.0
2009-07-27 02:59:00,88.38,88.395,88.38,88.39,95800000.0
2009-07-27 03:00:00,88.39,88.39,88.38,88.385,26600000.0
2009-07-27 03:01:00,88.39,88.455,88.39,88.455,294600000.0
2009-07-27 03:02:00,88.45,88.47,88.425,88.47,615600000.0
2009-07-27 03:03:00,88.47,88.48,88.455,88.47,435800000.0
2009-07-27 03:04:00,88.47,88.51,88.46,88.505,359400000.0
2009-07-27 03:05:00,88.505,88.505,88.47,88.47,392000000.0
2009-07-27 03:06:00,88.465,88.475,88.455,88.47,239200000.0
2009-07-27 03:07:00,88.47,88.495,88.47,88.475,438200000.0
2009-07-27 03:08:00,88.48,88.495,88.47,88.49,270400000.0
2009-07-27 03:09:00,88.49,88.535,88.48,88.53,539400000.0
2009-07-27 03:10:00,88.53,88.53,88.51,88.515,411600000.0
2009-07-27 03:11:00,88.515,88.52,88.485,88.5,421200000.0
2009-07-27 03:12:00,88.49,88.505,88.48,88.505,194200000.0
2009-07-27 03:13:00,88.505,88.505,88.485,88.5,304000000.0
2009-07-27 03:14:00,88.495,88.515,88.495,88.505,351600000.0
2009-07-27 03:15:00,88.505,88.545,88.485,88.53,408800000.0
2009-07-27 03:16:00,88.525,88.525,88.495,88.495,421200000.0
2009-07-27 03:17:00,88.495,88.5,88.48,88.5,263200000.0
2009-07-27 03:18:00,88.495,88.505,88.495,88.5,164400000.0
2009-07-27 03:19:00,88.5,88.505,88.49,88.5,152200000.0
2009-07-27 03:20:00,88.5,88.505,88.485,88.49,264600000.0
2009-07-27 03:21:00,88.49,88.49,88.48,88.48,115200000.0
2009-07-27 03:22:00,88.48,88.485,88.425,88.45,319400000.0
2009-07-27 03:23:00,88.45,88.46,88.445,88.445,109600000.0
2009-07-27 03:24:00,88.45,88.49,88.45,88.49,185400000.0
2009-07-27 03:25:00,88.48,88.49,88.465,88.47,211400000.0
2009-07-27 03:26:00,88.47,88.48,88.445,88.445,115200000.0
2009-07-27 03:27:00,88.445,88.455,88.445,88.45,155400000.0
2009-07-27 03:28:00,88.45,88.45,88.45,88.45,10400000.0
2009-07-27 03:29:00,88.445,88.46,88.44,88.44,129200000.0
2009-07-27 03:30:00,88.44,88.44,88.395,88.41,379800000.0
2009-07-27 03:31:00,88.41,88.415,88.4,88.405,159400000.0
2009-07-27 03:32:00,88.41,88.41,88.395,88.395,153800000.0
2009-07-27 03:33:00,88.4,88.405,88.375,88.405,275000000.0
2009-07-27 03:34:00,88.405,88.415,88.405,88.405,56400000.0
2009-07-27 03:35:00,88.405,88.405,88.39,88.39,103200000.0
2009-07-27 03:36:00,88.39,88.39,88.38,88.38,213000000.0
2009-07-27 03:37:00,88.38,88.395,88.38,88.39,211400000.0
2009-07-27 03:38:00,88.39,88.45,88.39,88.445,338200000.0
2009-07-27 03:39:00,88.445,88.45,88.435,88.45,165600000.0
2009-07-27 03:40:00,88.455,88.455,88.45,88.45,61600000.0
2009-07-27 03:41:00,88.455,88.47,88.44,88.465,178200000.0
2009-07-27 03:42:00,88.46,88.465,88.44,88.45,264200000.0
2009-07-27 03:43:00,88.45,88.46,88.44,88.455,244400000.0
2009-07-27 03:44:00,88.455,88.465,88.435,88.435,317200000.0
2009-07-27 03:45:00,88.44,88.455,88.435,88.44,273200000.0
2009-07-27 03:46:00,88.435,88.445,88.425,88.44,137400000.0
2009-07-27 03:47:00,88.44,88.455,88.435,88.445,131200000.0
2009-07-27 03:48:00,88.44,88.445,88.435,88.445,102600000.0
2009-07-27 03:49:00,88.45,88.46,88.445,88.46,175400000.0
2009-07-27 03:50:00,88.455,88.47,88.45,88.46,499600002.0
2009-07-27 03:51:00,88.46,88.465,88.45,88.46,356199996.0
2009-07-27 03:52:00,88.455,88.46,88.455,88.455,247599993.0
2009-07-27 03:53:00,88.455,88.455,88.415,88.42,823999994.0
2009-07-27 03:54:00,88.425,88.425,88.405,88.415,430400004.0
2009-07-27 03:55:00,88.42,88.44,88.42,88.425,284600002.0
2009-07-27 03:56:00,88.43,88.44,88.42,88.43,489200000.0
2009-07-27 03:57:00,88.43,88.435,88.42,88.43,304000000.0
2009-07-27 03:58:00,88.435,88.455,88.435,88.45,212000000.0
2009-07-27 03:59:00,88.445,88.45,88.42,88.42,225800000.0
2009-07-27 04:00:00,88.415,88.425,88.41,88.415,806200006.0
2009-07-27 04:01:00,88.415,88.425,88.405,88.415,639800006.0
2009-07-27 04:02:00,88.415,88.425,88.405,88.415,527600002.0
2009-07-27 04:03:00,88.415,88.415,88.39,88.395,298600000.0
2009-07-27 04:04:00,88.395,88.4,88.36,88.365,479800000.0
2009-07-27 04:05:00,88.37,88.375,88.35,88.35,663400003.0
2009-07-27 04:06:00,88.35,88.375,88.345,88.36,495600001.0
2009-07-27 04:07:00,88.35,88.355,88.335,88.35,689600020.0
2009-07-27 04:08:00,88.355,88.355,88.345,88.35,440600003.0
2009-07-27 04:09:00,88.35,88.365,88.345,88.35,368000001.0
2009-07-27 04:10:00,88.345,88.35,88.345,88.35,52000000.0
2009-07-27 04:11:00,88.35,88.35,88.335,88.335,274400004.0
2009-07-27 04:12:00,88.33,88.345,88.32,88.335,366400000.0
2009-07-27 04:13:00,88.34,88.345,88.33,88.335,337199998.0
2009-07-27 04:14:00,88.335,88.37,88.33,88.36,294599999.0
2009-07-27 04:15:00,88.365,88.375,88.36,88.375,24400000.0
2009-07-27 04:16:00,88.375,88.42,88.375,88.405,761400007.0
2009-07-27 04:17:00,88.405,88.405,88.38,88.385,413800002.0
2009-07-27 04:18:00,88.39,88.395,88.375,88.375,334400000.0
2009-07-27 04:19:00,88.38,88.395,88.375,88.385,189799994.0
2009-07-27 04:20:00,88.38,88.39,88.38,88.38,328400002.0
2009-07-27 04:21:00,88.38,88.39,88.375,88.385,496200001.0
2009-07-27 04:22:00,88.39,88.39,88.375,88.38,113800000.0
2009-07-27 04:23:00,88.385,88.385,88.37,88.37,436200010.0
2009-07-27 04:24:00,88.375,88.375,88.375,88.375,51800002.0
2009-07-27 04:25:00,88.375,88.375,88.375,88.375,53000002.0
2009-07-27 04:26:00,88.37,88.37,88.355,88.355,316600000.0
2009-07-27 04:27:00,88.355,88.385,88.355,88.385,271800000.0
2009-07-27 04:28:00,88.385,88.39,88.375,88.385,530799997.0
2009-07-27 04:29:00,88.38,88.38,88.37,88.375,394600002.0
2009-07-27 04:30:00,88.375,88.395,88.375,88.385,255000000.0
2009-07-27 04:31:00,88.39,88.415,88.39,88.415,43200000.0
2009-07-27 04:32:00,88.4,88.42,88.4,88.42,176000002.0
2009-07-27 04:33:00,88.415,88.415,88.41,88.41,122200000.0
2009-07-27 04:34:00,88.415,88.425,88.41,88.41,533400001.0
2009-07-27 04:35:00,88.405,88.41,88.39,88.4,733400002.0
2009-07-27 04:36:00,88.4,88.415,88.4,88.41,272600002.0
2009-07-27 04:37:00,88.41,88.41,88.405,88.41,183600002.0
2009-07-27 04:38:00,88.392,88.407,88.392,88.398,40000000.0
2009-07-27 04:39:00,88.41,88.415,88.405,88.41,270000005.0
2009-07-27 04:40:00,88.415,88.425,88.415,88.42,654200001.0
2009-07-27 04:41:00,88.42,88.42,88.405,88.415,178400000.0
2009-07-27 04:42:00,88.415,88.415,88.415,88.415,6200000.0
2009-07-27 04:43:00,88.415,88.425,88.41,88.42,252600001.0
2009-07-27 04:44:00,88.42,88.42,88.41,88.42,37200000.0
2009-07-27 04:45:00,88.42,88.42,88.405,88.415,203000000.0
2009-07-27 04:46:00,88.42,88.44,88.42,88.44,155600001.0
2009-07-27 04:47:00,88.44,88.44,88.42,88.43,64399999.0
2009-07-27 04:48:00,88.425,88.43,88.42,88.425,54600000.0
2009-07-27 04:49:00,88.42,88.42,88.415,88.42,79600000.0
2009-07-27 04:50:00,88.41,88.415,88.405,88.415,116800004.0
2009-07-27 04:51:00,88.415,88.42,88.405,88.405,67400001.0
2009-07-27 04:52:00,88.405,88.415,88.405,88.41,121600003.0
2009-07-27 04:53:00,88.42,88.43,88.415,88.425,75600001.0
2009-07-27 04:54:00,88.425,88.425,88.425,88.425,2400000.0
2009-07-27 04:55:00,88.415,88.425,88.415,88.425,13000000.0
2009-07-27 04:56:00,88.43,88.435,88.425,88.435,78200000.0
2009-07-27 04:57:00,88.435,88.44,88.425,88.435,120800000.0
2009-07-27 04:58:00,88.435,88.46,88.435,88.46,97600000.0
2009-07-27 04:59:00,88.46,88.475,88.46,88.47,208199996.0
2009-07-27 05:00:00,88.47,88.485,88.47,88.485,158200000.0
2009-07-27 05:01:00,88.485,88.52,88.485,88.51,284000000.0
2009-07-27 05:02:00,88.51,88.51,88.49,88.49,635600002.0
2009-07-27 05:03:00,88.495,88.505,88.49,88.49,340400002.0
2009-07-27 05:04:00,88.495,88.495,88.47,88.47,322199996.0
2009-07-27 05:05:00,88.47,88.485,88.47,88.475,411600010.0
2009-07-27 05:06:00,88.48,88.5,88.475,88.5,401399999.0
2009-07-27 05:07:00,88.5,88.505,88.495,88.5,168999999.0
2009-07-27 05:08:00,88.495,88.5,88.495,88.495,70599998.0
2009-07-27 05:09:00,88.505,88.515,88.495,88.5,460000000.0
2009-07-27 05:10:00,88.5,88.505,88.495,88.5,431200000.0
2009-07-27 05:11:00,88.5,88.51,88.485,88.51,269599998.0
2009-07-27 05:12:00,88.515,88.525,88.495,88.505,656599994.0
2009-07-27 05:13:00,88.495,88.5,88.495,88.495,239800002.0
2009-07-27 05:14:00,88.495,88.495,88.49,88.495,39600000.0
2009-07-27 05:15:00,88.485,88.5,88.485,88.495,244400001.0
2009-07-27 05:16:00,88.495,88.495,88.485,88.495,273199999.0
2009-07-27 05:17:00,88.49,88.495,88.485,88.49,123799999.0
2009-07-27 05:18:00,88.49,88.51,88.49,88.505,194999999.0
2009-07-27 05:19:00,88.51,88.51,88.495,88.495,162600001.0
2009-07-27 05:20:00,88.49,88.515,88.48,88.515,241800000.0
2009-07-27 05:21:00,88.515,88.53,88.505,88.525,505000002.0
2009-07-27 05:22:00,88.52,88.53,88.52,88.52,353400000.0
2009-07-27 05:23:00,88.525,88.525,88.515,88.525,192999999.0
2009-07-27 05:24:00,88.53,88.54,88.525,88.53,238399994.0
2009-07-27 05:25:00,88.53,88.56,88.53,88.56,110200001.0
2009-07-27 05:26:00,88.555,88.565,88.53,88.53,295400003.0
2009-07-27 05:27:00,88.53,88.555,88.53,88.545,265800002.0
2009-07-27 05:28:00,88.555,88.575,88.55,88.56,201400003.0
2009-07-27 05:29:00,88.565,88.565,88.535,88.545,255800001.0
2009-07-27 05:30:00,88.54,88.545,88.52,88.525,320800001.0
2009-07-27 05:31:00,88.525,88.555,88.525,88.54,175400002.0
2009-07-27 05:32:00,88.535,88.535,88.525,88.53,122400001.0
2009-07-27 05:33:00,88.53,88.535,88.515,88.535,246600001.0
2009-07-27 05:34:00,88.53,88.535,88.525,88.53,35800000.0
2009-07-27 05:35:00,88.53,88.565,88.53,88.56,333199993.0
2009-07-27 05:36:00,88.56,88.565,88.555,88.555,66799999.0
2009-07-27 05:37:00,88.56,88.585,88.555,88.57,463000005.0
2009-07-27 05:38:00,88.57,88.57,88.555,88.565,61400000.0
2009-07-27 05:39:00,88.565,88.565,88.56,88.565,32200000.0
2009-07-27 05:40:00,88.565,88.605,88.555,88.595,435200009.0
2009-07-27 05:41:00,88.595,88.615,88.595,88.61,843000010.0
2009-07-27 05:42:00,88.61,88.62,88.575,88.62,498000009.0
2009-07-27 05:43:00,88.62,88.635,88.62,88.625,548800006.0
2009-07-27 05:44:00,88.625,88.63,88.585,88.595,671400011.0
2009-07-27 05:45:00,88.59,88.615,88.59,88.61,283000010.0
2009-07-27 05:46:00,88.6,88.6,88.585,88.585,446800004.0
2009-07-27 05:47:00,88.58,88.595,88.58,88.595,801000004.0
2009-07-27 05:48:00,88.595,88.595,88.585,88.59,176000007.0
2009-07-27 05:49:00,88.575,88.585,88.56,88.58,362800003.0
2009-07-27 05:50:00,88.58,88.585,88.565,88.585,1062200011.0
2009-07-27 05:51:00,88.585,88.61,88.575,88.585,362200006.0
2009-07-27 05:52:00,88.585,88.605,88.585,88.6,171800003.0
2009-07-27 05:53:00,88.6,88.62,88.595,88.615,383400002.0
2009-07-27 05:54:00,88.615,88.65,88.615,88.62,710600010.0
2009-07-27 05:55:00,88.62,88.625,88.585,88.585,1275200024.0
2009-07-27 05:56:00,88.595,88.625,88.575,88.625,496800002.0
2009-07-27 05:57:00,88.63,88.635,88.615,88.615,480400005.0
2009-07-27 05:58:00,88.615,88.63,88.615,88.62,752400005.0
2009-07-27 05:59:00,88.62,88.62,88.605,88.615,517000003.0
2009-07-27 06:00:00,88.61,88.615,88.605,88.615,187199999.0
2009-07-27 06:01:00,88.61,88.655,88.61,88.645,576800001.0
2009-07-27 06:02:00,88.635,88.645,88.625,88.635,873200002.0
2009-07-27 06:03:00,88.635,88.635,88.575,88.575,577200002.0
2009-07-27 06:04:00,88.57,88.61,88.565,88.595,600400003.0
2009-07-27 06:05:00,88.595,88.605,88.56,88.565,911800004.0
2009-07-27 06:06:00,88.555,88.555,88.52,88.54,786200004.0
2009-07-27 06:07:00,88.54,88.6,88.54,88.6,567200001.0
2009-07-27 06:08:00,88.6,88.6,88.575,88.58,479600001.0
2009-07-27 06:09:00,88.585,88.6,88.575,88.6,499600003.0
2009-07-27 06:10:00,88.59,88.59,88.58,88.585,229600003.0
2009-07-27 06:11:00,88.585,88.585,88.565,88.565,141600002.0
2009-07-27 06:12:00,88.565,88.565,88.55,88.55,371800001.0
2009-07-27 06:13:00,88.55,88.585,88.55,88.575,479800003.0
2009-07-27 06:14:00,88.57,88.575,88.56,88.565,456400001.0
2009-07-27 06:15:00,88.56,88.56,88.535,88.545,573600003.0
2009-07-27 06:16:00,88.545,88.55,88.535,88.54,433000003.0
2009-07-27 06:17:00,88.535,88.54,88.515,88.525,949200003.0
2009-07-27 06:18:00,88.525,88.55,88.52,88.55,492400000.0
2009-07-27 06:19:00,88.545,88.55,88.54,88.54,132000001.0
2009-07-27 06:20:00,88.54,88.55,88.54,88.55,246800000.0
2009-07-27 06:21:00,88.545,88.615,88.545,88.58,481800000.0
2009-07-27 06:22:00,88.58,88.59,88.58,88.58,118200000.0
2009-07-27 06:23:00,88.58,88.58,88.545,88.55,353999998.0
2009-07-27 06:24:00,88.55,88.575,88.55,88.565,252400001.0
2009-07-27 06:25:00,88.565,88.57,88.545,88.55,560599999.0
2009-07-27 06:26:00,88.55,88.56,88.55,88.555,519599998.0
2009-07-27 06:27:00,88.555,88.56,88.545,88.56,365199994.0
2009-07-27 06:28:00,88.555,88.565,88.55,88.56,144599999.0
2009-07-27 06:29:00,88.56,88.565,88.56,88.56,130600001.0
2009-07-27 06:30:00,88.555,88.56,88.55,88.56,457200011.0
2009-07-27 06:31:00,88.555,88.56,88.555,88.56,551399996.0
2009-07-27 06:32:00,88.56,88.565,88.555,88.555,157800002.0
2009-07-27 06:33:00,88.555,88.555,88.555,88.555,8600000.0
2009-07-27 06:34:00,88.56,88.57,88.555,88.565,289600001.0
2009-07-27 06:35:00,88.565,88.57,88.535,88.535,509600003.0
2009-07-27 06:36:00,88.53,88.56,88.525,88.54,555199998.0
2009-07-27 06:37:00,88.54,88.54,88.51,88.535,711200002.0
2009-07-27 06:38:00,88.535,88.535,88.525,88.53,325200001.0
2009-07-27 06:39:00,88.53,88.54,88.53,88.535,297599996.0
2009-07-27 06:40:00,88.535,88.535,88.53,88.53,74600001.0
2009-07-27 06:41:00,88.53,88.53,88.53,88.53,3200000.0
2009-07-27 06:42:00,88.507,88.515,88.497,88.497,158600000.0
2009-07-27 06:43:00,88.525,88.525,88.52,88.52,48000000.0
2009-07-27 06:44:00,88.52,88.53,88.52,88.525,275400002.0
2009-07-27 06:45:00,88.52,88.53,88.505,88.52,213400002.0
2009-07-27 06:46:00,88.52,88.535,88.52,88.52,599000000.0
2009-07-27 06:47:00,88.525,88.54,88.52,88.53,235800000.0
2009-07-27 06:48:00,88.53,88.53,88.515,88.52,131600000.0
2009-07-27 06:49:00,88.515,88.53,88.51,88.515,443400000.0
2009-07-27 06:50:00,88.52,88.52,88.51,88.51,185600004.0
2009-07-27 06:51:00,88.515,88.53,88.51,88.52,404600005.0
2009-07-27 06:52:00,88.52,88.52,88.52,88.52,240200003.0
2009-07-27 06:53:00,88.52,88.545,88.51,88.545,565800010.0
2009-07-27 06:54:00,88.55,88.565,88.54,88.55,719599998.0
2009-07-27 06:55:00,88.56,88.565,88.55,88.555,544000001.0
2009-07-27 06:56:00,88.55,88.565,88.55,88.565,382200000.0
2009-07-27 06:57:00,88.565,88.58,88.56,88.58,210000003.0
2009-07-27 06:58:00,88.58,88.59,88.58,88.585,205400003.0
2009-07-27 06:59:00,88.585,88.605,88.58,88.59,953800001.0
2009-07-27 07:00:00,88.59,88.595,88.56,88.58,756600003.0
2009-07-27 07:01:00,88.575,88.575,88.565,88.565,360200007.0
2009-07-27 07:02:00,88.56,88.57,88.555,88.565,839400003.0
2009-07-27 07:03:00,88.565,88.57,88.56,88.57,146600000.0
2009-07-27 07:04:00,88.565,88.575,88.565,88.57,113000000.0
2009-07-27 07:05:00,88.57,88.575,88.57,88.57,331000001.0
2009-07-27 07:06:00,88.575,88.595,88.575,88.59,275200000.0
2009-07-27 07:07:00,88.59,88.595,88.585,88.59,765400010.0
2009-07-27 07:08:00,88.585,88.62,88.57,88.615,895200007.0
2009-07-27 07:09:00,88.605,88.63,88.605,88.62,825800006.0
2009-07-27 07:10:00,88.62,88.625,88.605,88.615,501000004.0
2009-07-27 07:11:00,88.615,88.63,88.61,88.625,380400005.0
2009-07-27 07:12:00,88.615,88.615,88.595,88.595,345000002.0
2009-07-27 07:13:00,88.595,88.61,88.585,88.585,414200000.0
2009-07-27 07:14:00,88.585,88.605,88.585,88.605,233400000.0
2009-07-27 07:15:00,88.6,88.6,88.58,88.58,564999999.0
2009-07-27 07:16:00,88.58,88.58,88.555,88.57,715599999.0
2009-07-27 07:17:00,88.57,88.58,88.565,88.565,421000001.0
2009-07-27 07:18:00,88.57,88.575,88.555,88.56,817000007.0
2009-07-27 07:19:00,88.56,88.56,88.545,88.55,291399999.0
2009-07-27 07:20:00,88.555,88.555,88.54,88.54,360000000.0
2009-07-27 07:21:00,88.54,88.555,88.53,88.555,595200000.0
2009-07-27 07:22:00,88.555,88.565,88.55,88.565,635400006.0
2009-07-27 07:23:00,88.57,88.59,88.56,88.585,737999996.0
2009-07-27 07:24:00,88.585,88.595,88.58,88.58,380999997.0
2009-07-27 07:25:00,88.575,88.595,88.57,88.59,325600002.0
2009-07-27 07:26:00,88.59,88.605,88.58,88.59,562000003.0
2009-07-27 07:27:00,88.59,88.595,88.585,88.585,564200001.0
2009-07-27 07:28:00,88.59,88.59,88.58,88.58,480800007.0
2009-07-27 07:29:00,88.58,88.595,88.58,88.585,344799999.0
2009-07-27 07:30:00,88.585,88.59,88.58,88.59,492000004.0
2009-07-27 07:31:00,88.59,88.59,88.545,88.555,1019800013.0
2009-07-27 07:32:00,88.545,88.565,88.545,88.545,442600004.0
2009-07-27 07:33:00,88.55,88.555,88.53,88.53,564200001.0
2009-07-27 07:34:00,88.52,88.525,88.48,88.485,550400001.0
2009-07-27 07:35:00,88.49,88.52,88.485,88.52,529199991.0
2009-07-27 07:36:00,88.51,88.6,88.505,88.595,1225599989.0
2009-07-27 07:37:00,88.595,88.595,88.575,88.59,1245999994.0
2009-07-27 07:38:00,88.59,88.6,88.58,88.585,446000000.0
2009-07-27 07:39:00,88.585,88.59,88.56,88.58,943400001.0
2009-07-27 07:40:00,88.58,88.58,88.565,88.565,573800002.0
2009-07-27 07:41:00,88.565,88.565,88.545,88.545,587400008.0
2009-07-27 07:42:00,88.545,88.55,88.54,88.545,436400002.0
2009-07-27 07:43:00,88.545,88.545,88.53,88.54,415600000.0
2009-07-27 07:44:00,88.54,88.56,88.54,88.55,302399998.0
2009-07-27 07:45:00,88.545,88.57,88.545,88.55,575200006.0
2009-07-27 07:46:00,88.55,88.55,88.53,88.53,324000001.0
2009-07-27 07:47:00,88.53,88.535,88.53,88.535,365600000.0
2009-07-27 07:48:00,88.535,88.54,88.53,88.535,493400000.0
2009-07-27 07:49:00,88.535,88.57,88.535,88.565,782600006.0
2009-07-27 07:50:00,88.56,88.585,88.56,88.575,773600004.0
2009-07-27 07:51:00,88.575,88.595,88.575,88.585,416999999.0
2009-07-27 07:52:00,88.59,88.59,88.545,88.56,929599999.0
2009-07-27 07:53:00,88.56,88.565,88.55,88.555,714600003.0
2009-07-27 07:54:00,88.55,88.555,88.55,88.55,147200000.0
2009-07-27 07:55:00,88.55,88.55,88.545,88.55,154400003.0
2009-07-27 07:56:00,88.55,88.565,88.55,88.56,513800000.0
2009-07-27 07:57:00,88.565,88.585,88.56,88.58,443200000.0
2009-07-27 07:58:00,88.58,88.605,88.575,88.6,909799997.0
2009-07-27 07:59:00,88.6,88.62,88.59,88.605,426200003.0
2009-07-27 08:00:00,88.61,88.64,88.605,88.635,789800003.0
2009-07-27 08:01:00,88.64,88.64,88.625,88.63,251599998.0
2009-07-27 08:02:00,88.62,88.655,88.62,88.65,640200001.0
2009-07-27 08:03:00,88.65,88.655,88.635,88.645,317200005.0
2009-07-27 08:04:00,88.645,88.65,88.625,88.635,423199999.0
2009-07-27 08:05:00,88.63,88.685,88.63,88.675,405200003.0
2009-07-27 08:06:00,88.675,88.705,88.675,88.685,509200000.0
2009-07-27 08:07:00,88.685,88.695,88.68,88.69,299400000.0
2009-07-27 08:08:00,88.695,88.695,88.655,88.655,1117600005.0
2009-07-27 08:09:00,88.655,88.66,88.635,88.645,794000016.0
2009-07-27 08:10:00,88.645,88.68,88.645,88.65,836200014.0
2009-07-27 08:11:00,88.65,88.65,88.63,88.64,741800005.0
2009-07-27 08:12:00,88.645,88.655,88.635,88.65,618400020.0
2009-07-27 08:13:00,88.645,88.65,88.615,88.615,473200010.0
2009-07-27 08:14:00,88.615,88.615,88.605,88.615,645800009.0
2009-07-27 08:15:00,88.62,88.665,88.62,88.65,430000001.0
2009-07-27 08:16:00,88.65,88.65,88.59,88.595,463200004.0
2009-07-27 08:17:00,88.595,88.615,88.585,88.615,909800012.0
2009-07-27 08:18:00,88.61,88.61,88.6,88.605,146400000.0
2009-07-27 08:19:00,88.605,88.615,88.575,88.585,556400010.0
2009-07-27 08:20:00,88.575,88.62,88.575,88.605,563200000.0
2009-07-27 08:21:00,88.615,88.625,88.61,88.625,60400000.0
2009-07-27 08:22:00,88.625,88.64,88.62,88.625,746000015.0
2009-07-27 08:23:00,88.63,88.635,88.62,88.62,345400003.0
2009-07-27 08:24:00,88.625,88.645,88.595,88.635,599800002.0
2009-07-27 08:25:00,88.635,88.7,88.635,88.695,748200002.0
2009-07-27 08:26:00,88.685,88.69,88.65,88.66,368400000.0
2009-07-27 08:27:00,88.665,88.665,88.635,88.645,770400011.0
2009-07-27 08:28:00,88.645,88.65,88.64,88.64,173200004.0
2009-07-27 08:29:00,88.64,88.685,88.625,88.685,778000010.0
2009-07-27 08:30:00,88.675,88.705,88.67,88.705,697000008.0
2009-07-27 08:31:00,88.7,88.71,88.685,88.71,900400015.0
2009-07-27 08:32:00,88.71,88.72,88.69,88.695,817600004.0
2009-07-27 08:33:00,88.69,88.715,88.685,88.715,406000002.0
2009-07-27 08:34:00,88.715,88.72,88.685,88.71,1094200011.0
2009-07-27 08:35:00,88.715,88.715,88.665,88.67,712600001.0
2009-07-27 08:36:00,88.67,88.69,88.655,88.685,381200000.0
2009-07-27 08:37:00,88.685,88.7,88.67,88.67,813600008.0
2009-07-27 08:38:00,88.67,88.71,88.67,88.7,1093200011.0
2009-07-27 08:39:00,88.7,88.74,88.685,88.73,1150600005.0
2009-07-27 08:40:00,88.73,88.73,88.71,88.715,627400005.0
2009-07-27 08:41:00,88.715,88.735,88.71,88.715,615000008.0
2009-07-27 08:42:00,88.715,88.755,88.715,88.73,906600022.0
2009-07-27 08:43:00,88.73,88.745,88.705,88.715,1809200034.0
2009-07-27 08:44:00,88.715,88.735,88.71,88.72,1043200004.0
2009-07-27 08:45:00,88.72,88.73,88.71,88.72,544799999.0
2009-07-27 08:46:00,88.72,88.735,88.715,88.73,824000004.0
2009-07-27 08:47:00,88.735,88.765,88.73,88.755,1146400004.0
2009-07-27 08:48:00,88.755,88.755,88.74,88.745,315400000.0
2009-07-27 08:49:00,88.74,88.765,88.74,88.755,395200002.0
2009-07-27 08:50:00,88.755,88.765,88.73,88.75,988600014.0
2009-07-27 08:51:00,88.75,88.755,88.675,88.7,1109200006.0
2009-07-27 08:52:00,88.71,88.75,88.7,88.75,724000001.0
2009-07-27 08:53:00,88.75,88.755,88.72,88.725,465800000.0
2009-07-27 08:54:00,88.735,88.765,88.735,88.765,730000001.0
2009-07-27 08:55:00,88.76,88.855,88.76,88.855,971200004.0
2009-07-27 08:56:00,88.855,88.875,88.855,88.87,824800006.0
2009-07-27 08:57:00,88.87,88.885,88.845,88.86,1253400018.0
2009-07-27 08:58:00,88.86,88.86,88.825,88.83,1010000015.0
2009-07-27 08:59:00,88.83,88.86,88.83,88.835,1140600003.0
2009-07-27 09:00:00,88.835,88.85,88.805,88.81,1413599998.0
2009-07-27 09:01:00,88.81,88.845,88.81,88.82,1259999991.0
2009-07-27 09:02:00,88.82,88.84,88.785,88.82,1128199997.0
2009-07-27 09:03:00,88.82,88.835,88.82,88.83,589399999.0
2009-07-27 09:04:00,88.83,88.835,88.815,88.83,912799999.0
2009-07-27 09:05:00,88.83,88.845,88.795,88.81,1032399991.0
2009-07-27 09:06:00,88.81,88.835,88.78,88.785,997800006.0
2009-07-27 09:07:00,88.785,88.785,88.715,88.725,945800003.0
2009-07-27 09:08:00,88.73,88.775,88.73,88.77,1171799997.0
2009-07-27 09:09:00,88.77,88.78,88.735,88.74,606400002.0
2009-07-27 09:10:00,88.735,88.78,88.735,88.77,626199994.0
2009-07-27 09:11:00,88.77,88.785,88.75,88.785,1041999996.0
2009-07-27 09:12:00,88.785,88.795,88.765,88.765,684599994.0
2009-07-27 09:13:00,88.765,88.775,88.745,88.745,849799996.0
2009-07-27 09:14:00,88.75,88.8,88.74,88.8,1258199994.0
2009-07-27 09:15:00,88.805,88.85,88.795,88.82,720400000.0
2009-07-27 09:16:00,88.82,88.82,88.77,88.8,940799997.0
2009-07-27 09:17:00,88.795,88.8,88.75,88.755,714600001.0
2009-07-27 09:18:00,88.755,88.78,88.75,88.775,637600002.0
2009-07-27 09:19:00,88.775,88.82,88.775,88.785,1435999991.0
2009-07-27 09:20:00,88.785,88.8,88.78,88.785,557000002.0
2009-07-27 09:21:00,88.785,88.805,88.78,88.79,687400007.0
2009-07-27 09:22:00,88.79,88.79,88.76,88.775,590200008.0
2009-07-27 09:23:00,88.77,88.815,88.755,88.79,926199999.0
2009-07-27 09:24:00,88.79,88.815,88.785,88.8,1325599997.0
2009-07-27 09:25:00,88.79,88.805,88.755,88.755,547199999.0
2009-07-27 09:26:00,88.755,88.775,88.755,88.775,380199999.0
2009-07-27 09:27:00,88.775,88.78,88.76,88.775,699800001.0
2009-07-27 09:28:00,88.775,88.79,88.765,88.78,565799997.0
2009-07-27 09:29:00,88.78,88.805,88.78,88.8,382400006.0
2009-07-27 09:30:00,88.8,88.8,88.78,88.78,501600001.0
2009-07-27 09:31:00,88.78,88.79,88.77,88.79,468799996.0
2009-07-27 09:32:00,88.785,88.79,88.785,88.79,117000000.0
2009-07-27 09:33:00,88.785,88.8,88.775,88.775,452599994.0
2009-07-27 09:34:00,88.78,88.78,88.755,88.775,984600000.0
2009-07-27 09:35:00,88.775,88.78,88.755,88.755,557400002.0
2009-07-27 09:36:00,88.755,88.785,88.755,88.77,1063800000.0
2009-07-27 09:37:00,88.77,88.785,88.765,88.78,383400002.0
2009-07-27 09:38:00,88.785,88.805,88.785,88.795,919600005.0
2009-07-27 09:39:00,88.795,88.795,88.76,88.76,272799999.0
2009-07-27 09:40:00,88.76,88.78,88.74,88.77,887400000.0
2009-07-27 09:41:00,88.775,88.78,88.76,88.775,555199997.0
2009-07-27 09:42:00,88.775,88.775,88.75,88.765,555800000.0
2009-07-27 09:43:00,88.765,88.79,88.755,88.78,1408000003.0
2009-07-27 09:44:00,88.78,88.79,88.765,88.77,995400000.0
2009-07-27 09:45:00,88.76,88.78,88.76,88.775,766600004.0
2009-07-27 09:46:00,88.765,88.765,88.74,88.745,858800004.0
2009-07-27 09:47:00,88.745,88.8,88.74,88.77,1908799988.0
2009-07-27 09:48:00,88.77,88.78,88.725,88.745,1404399986.0
2009-07-27 09:49:00,88.75,88.765,88.73,88.76,956399994.0
2009-07-27 09:50:00,88.755,88.865,88.755,88.85,1608199983.0
2009-07-27 09:51:00,88.85,88.855,88.815,88.825,1115400011.0
2009-07-27 09:52:00,88.825,88.85,88.815,88.825,1254399993.0
2009-07-27 09:53:00,88.825,88.84,88.815,88.84,1520799975.0
2009-07-27 09:54:00,88.84,88.85,88.81,88.825,1521399993.0
2009-07-27 09:55:00,88.825,88.875,88.82,88.86,1246600008.0
2009-07-27 09:56:00,88.86,88.88,88.86,88.865,739399999.0
2009-07-27 09:57:00,88.86,88.865,88.845,88.845,982200001.0
2009-07-27 09:58:00,88.845,88.845,88.815,88.825,792199999.0
2009-07-27 09:59:00,88.825,88.835,88.82,88.82,645599990.0
2009-07-27 10:00:00,88.82,88.85,88.805,88.835,1060000003.0
2009-07-27 10:01:00,88.83,88.845,88.83,88.835,771000000.0
2009-07-27 10:02:00,88.83,88.84,88.805,88.835,943399990.0
2009-07-27 10:03:00,88.83,88.84,88.81,88.815,666000006.0
2009-07-27 10:04:00,88.815,88.89,88.815,88.89,1316799998.0
2009-07-27 10:05:00,88.89,88.905,88.875,88.89,629600001.0
2009-07-27 10:06:00,88.89,88.89,88.865,88.875,922999998.0
2009-07-27 10:07:00,88.885,88.885,88.845,88.86,1497200000.0
2009-07-27 10:08:00,88.86,88.885,88.845,88.85,1011799998.0
2009-07-27 10:09:00,88.85,88.85,88.81,88.815,1319200004.0
2009-07-27 10:10:00,88.815,88.825,88.81,88.82,899400005.0
2009-07-27 10:11:00,88.825,88.83,88.805,88.805,1107400005.0
2009-07-27 10:12:00,88.805,88.845,88.8,88.835,1508399997.0
2009-07-27 10:13:00,88.835,88.84,88.815,88.82,1160200004.0
2009-07-27 10:14:00,88.825,88.85,88.815,88.85,852400004.0
2009-07-27 10:15:00,88.86,88.905,88.855,88.885,1419600014.0
2009-07-27 10:16:00,88.875,88.9,88.875,88.89,404200001.0
2009-07-27 10:17:00,88.88,88.895,88.87,88.895,815600001.0
2009-07-27 10:18:00,88.895,88.895,88.87,88.87,178800001.0
2009-07-27 10:19:00,88.87,88.875,88.86,88.875,631800009.0
2009-07-27 10:20:00,88.875,88.89,88.85,88.86,1208600004.0
2009-07-27 10:21:00,88.865,88.895,88.865,88.885,493000000.0
2009-07-27 10:22:00,88.885,88.9,88.88,88.89,292800004.0
2009-07-27 10:23:00,88.89,88.9,88.845,88.865,700000009.0
2009-07-27 10:24:00,88.865,88.89,88.865,88.875,600199997.0
2009-07-27 10:25:00,88.875,88.885,88.865,88.87,987000014.0
2009-07-27 10:26:00,88.87,88.88,88.81,88.815,560600004.0
2009-07-27 10:27:00,88.805,88.835,88.76,88.78,856400007.0
2009-07-27 10:28:00,88.78,88.805,88.775,88.795,1066800005.0
2009-07-27 10:29:00,88.805,88.805,88.78,88.8,481000001.0
2009-07-27 10:30:00,88.8,88.815,88.795,88.81,802200004.0
2009-07-27 10:31:00,88.82,88.83,88.81,88.815,321000000.0
2009-07-27 10:32:00,88.83,88.86,88.815,88.84,1269000001.0
2009-07-27 10:33:00,88.84,88.865,88.835,88.86,483800001.0
2009-07-27 10:34:00,88.865,88.865,88.795,88.805,970200005.0
2009-07-27 10:35:00,88.8,88.815,88.795,88.805,606800006.0
2009-07-27 10:36:00,88.795,88.795,88.76,88.795,696200003.0
2009-07-27 10:37:00,88.79,88.8,88.775,88.78,165800000.0
2009-07-27 10:38:00,88.78,88.805,88.78,88.785,510200001.0
2009-07-27 10:39:00,88.79,88.795,88.78,88.79,665000001.0
2009-07-27 10:40:00,88.79,88.795,88.78,88.79,439200002.0
2009-07-27 10:41:00,88.795,88.84,88.795,88.82,556200003.0
2009-07-27 10:42:00,88.825,88.835,88.82,88.835,466000001.0
2009-07-27 10:43:00,88.835,88.845,88.815,88.815,684199994.0
2009-07-27 10:44:00,88.815,88.825,88.81,88.825,139000000.0
2009-07-27 10:45:00,88.82,88.83,88.815,88.815,385000002.0
2009-07-27 10:46:00,88.82,88.835,88.815,88.83,825199998.0
2009-07-27 10:47:00,88.825,88.84,88.825,88.835,405800000.0
2009-07-27 10:48:00,88.835,88.855,88.83,88.84,527200000.0
2009-07-27 10:49:00,88.845,88.855,88.835,88.85,681799996.0
2009-07-27 10:50:00,88.85,88.87,88.84,88.865,496600000.0
2009-07-27 10:51:00,88.865,88.895,88.86,88.895,553799998.0
2009-07-27 10:52:00,88.895,88.915,88.875,88.905,655200002.0
2009-07-27 10:53:00,88.905,88.94,88.89,88.94,570200000.0
2009-07-27 10:54:00,88.94,88.94,88.915,88.92,272600000.0
2009-07-27 10:55:00,88.915,88.92,88.875,88.905,687000003.0
2009-07-27 10:56:00,88.905,88.915,88.9,88.915,404800004.0
2009-07-27 10:57:00,88.915,88.935,88.915,88.925,274600000.0
2009-07-27 10:58:00,88.925,88.93,88.895,88.905,304800002.0
2009-07-27 10:59:00,88.91,88.93,88.9,88.915,376200001.0
2009-07-27 11:00:00,88.915,88.97,88.915,88.97,1201400004.0
2009-07-27 11:01:00,88.965,88.99,88.955,88.975,1112400006.0
2009-07-27 11:02:00,88.975,88.98,88.94,88.945,877199997.0
2009-07-27 11:03:00,88.945,88.945,88.895,88.895,905399998.0
2009-07-27 11:04:00,88.9,88.905,88.88,88.88,1230600004.0
2009-07-27 11:05:00,88.88,88.885,88.855,88.86,829000001.0
2009-07-27 11:06:00,88.865,88.885,88.86,88.875,530200000.0
2009-07-27 11:07:00,88.885,88.885,88.85,88.85,532200000.0
2009-07-27 11:08:00,88.85,88.86,88.835,88.85,495200005.0
2009-07-27 11:09:00,88.85,88.865,88.84,88.85,1296400011.0
2009-07-27 11:10:00,88.845,88.85,88.83,88.845,390600001.0
2009-07-27 11:11:00,88.855,88.875,88.845,88.87,682200008.0
2009-07-27 11:12:00,88.87,88.875,88.86,88.865,882199999.0
2009-07-27 11:13:00,88.87,88.885,88.865,88.88,654000006.0
2009-07-27 11:14:00,88.88,88.895,88.87,88.89,911200004.0
2009-07-27 11:15:00,88.89,88.92,88.885,88.91,506200002.0
2009-07-27 11:16:00,88.91,88.92,88.885,88.895,1027400001.0
2009-07-27 11:17:00,88.885,88.9,88.865,88.875,1010599999.0
2009-07-27 11:18:00,88.875,88.88,88.875,88.88,295000002.0
2009-07-27 11:19:00,88.88,88.905,88.88,88.89,844600003.0
2009-07-27 11:20:00,88.88,88.9,88.88,88.89,519600004.0
2009-07-27 11:21:00,88.895,88.94,88.895,88.925,579800003.0
2009-07-27 11:22:00,88.925,88.935,88.91,88.925,700800005.0
2009-07-27 11:23:00,88.925,88.945,88.925,88.93,595600003.0
2009-07-27 11:24:00,88.93,88.96,88.92,88.94,1204400008.0
2009-07-27 11:25:00,88.94,88.965,88.925,88.94,1407599996.0
2009-07-27 11:26:00,88.94,88.94,88.9,88.9,842399998.0
2009-07-27 11:27:00,88.9,88.93,88.9,88.91,933800005.0
2009-07-27 11:28:00,88.92,88.92,88.88,88.885,788200001.0
2009-07-27 11:29:00,88.885,88.89,88.87,88.88,1002600003.0
2009-07-27 11:30:00,88.89,88.89,88.86,88.865,916200000.0
2009-07-27 11:31:00,88.865,88.875,88.855,88.855,625200006.0
2009-07-27 11:32:00,88.86,88.88,88.855,88.865,583200009.0
2009-07-27 11:33:00,88.865,88.905,88.86,88.905,852599998.0
2009-07-27 11:34:00,88.905,88.91,88.885,88.895,849599996.0
2009-07-27 11:35:00,88.895,88.9,88.88,88.89,573999994.0
2009-07-27 11:36:00,88.89,88.9,88.89,88.895,297199999.0
2009-07-27 11:37:00,88.9,88.91,88.895,88.9,387399996.0
2009-07-27 11:38:00,88.9,88.94,88.9,88.93,1101999997.0
2009-07-27 11:39:00,88.925,88.94,88.91,88.92,984400009.0
2009-07-27 11:40:00,88.92,88.935,88.915,88.93,756399997.0
2009-07-27 11:41:00,88.935,88.935,88.925,88.925,1236200008.0
2009-07-27 11:42:00,88.925,88.94,88.92,88.925,517799992.0
2009-07-27 11:43:00,88.925,88.93,88.925,88.93,338599995.0
2009-07-27 11:44:00,88.93,88.935,88.925,88.93,743199999.0
2009-07-27 11:45:00,88.925,88.96,88.92,88.95,981200008.0
2009-07-27 11:46:00,88.955,89.0,88.95,88.995,1406999994.0
2009-07-27 11:47:00,89.005,89.02,88.99,89.0,831199996.0
2009-07-27 11:48:00,89.005,89.005,88.965,88.98,724599997.0
2009-07-27 11:49:00,88.975,88.98,88.95,88.965,758600005.0
2009-07-27 11:50:00,88.97,88.985,88.97,88.975,921400010.0
2009-07-27 11:51:00,88.975,89.015,88.975,89.01,1101600005.0
2009-07-27 11:52:00,89.01,89.05,89.005,89.04,902399998.0
2009-07-27 11:53:00,89.04,89.05,89.035,89.045,814200004.0
2009-07-27 11:54:00,89.045,89.055,89.02,89.03,1603600005.0
2009-07-27 11:55:00,89.03,89.07,89.005,89.01,1162599998.0
2009-07-27 11:56:00,89.005,89.055,89.0,89.05,1103599997.0
2009-07-27 11:57:00,89.045,89.075,89.045,89.05,297199998.0
2009-07-27 11:58:00,89.05,89.075,89.045,89.075,942200000.0
2009-07-27 11:59:00,89.07,89.085,89.065,89.065,112200000.0
2009-07-27 12:00:00,89.065,89.075,89.05,89.05,492000003.0
2009-07-27 12:01:00,89.05,89.075,89.045,89.065,432600005.0
2009-07-27 12:02:00,89.06,89.065,89.025,89.05,728199993.0
2009-07-27 12:03:00,89.035,89.035,89.015,89.015,571999997.0
2009-07-27 12:04:00,89.025,89.03,89.015,89.015,598199992.0
2009-07-27 12:05:00,89.005,89.005,88.98,89.0,1031599995.0
2009-07-27 12:06:00,89.0,89.005,88.99,88.995,890199990.0
2009-07-27 12:07:00,88.99,89.0,88.975,88.99,699600005.0
2009-07-27 12:08:00,88.99,89.035,88.99,89.01,881200000.0
2009-07-27 12:09:00,89.005,89.015,89.005,89.015,290400000.0
2009-07-27 12:10:00,89.015,89.045,89.01,89.04,651599996.0
2009-07-27 12:11:00,89.04,89.055,89.03,89.04,746799993.0
2009-07-27 12:12:00,89.04,89.045,89.03,89.04,893599994.0
2009-07-27 12:13:00,89.04,89.04,89.02,89.03,817000001.0
2009-07-27 12:14:00,89.03,89.03,89.01,89.015,733999996.0
2009-07-27 12:15:00,89.015,89.025,89.0,89.015,670800004.0
2009-07-27 12:16:00,89.015,89.04,89.0,89.02,571400000.0
2009-07-27 12:17:00,89.02,89.035,89.015,89.025,303799999.0
2009-07-27 12:18:00,89.02,89.035,89.015,89.02,477199997.0
2009-07-27 12:19:00,89.02,89.045,89.02,89.03,714599995.0
2009-07-27 12:20:00,89.03,89.045,89.03,89.045,662600006.0
2009-07-27 12:21:00,89.04,89.06,89.04,89.05,178800000.0
2009-07-27 12:22:00,89.04,89.065,89.04,89.065,430999997.0
2009-07-27 12:23:00,89.065,89.08,89.06,89.07,472199998.0
2009-07-27 12:24:00,89.07,89.105,89.07,89.09,605200000.0
2009-07-27 12:25:00,89.09,89.155,89.09,89.145,521199999.0
2009-07-27 12:26:00,89.135,89.175,89.13,89.155,371600002.0
2009-07-27 12:27:00,89.155,89.155,89.13,89.135,228000000.0
2009-07-27 12:28:00,89.13,89.145,89.12,89.145,629000007.0
2009-07-27 12:29:00,89.15,89.16,89.14,89.145,642000006.0
2009-07-27 12:30:00,89.145,89.155,89.13,89.14,180200000.0
2009-07-27 12:31:00,89.14,89.145,89.13,89.135,444800003.0
2009-07-27 12:32:00,89.135,89.135,89.12,89.12,832000009.0
2009-07-27 12:33:00,89.12,89.155,89.12,89.145,840199987.0
2009-07-27 12:34:00,89.15,89.175,89.13,89.165,941599998.0
2009-07-27 12:35:00,89.16,89.185,89.155,89.175,1664600012.0
2009-07-27 12:36:00,89.175,89.185,89.16,89.17,1330400004.0
2009-07-27 12:37:00,89.19,89.2,89.16,89.165,1327600008.0
2009-07-27 12:38:00,89.165,89.17,89.15,89.15,903599999.0
2009-07-27 12:39:00,89.15,89.17,89.145,89.145,911000002.0
2009-07-27 12:40:00,89.145,89.17,89.145,89.16,1079000008.0
2009-07-27 12:41:00,89.16,89.17,89.15,89.16,1000000003.0
2009-07-27 12:42:00,89.16,89.195,89.16,89.185,666200000.0
2009-07-27 12:43:00,89.18,89.195,89.155,89.165,1264799997.0
2009-07-27 12:44:00,89.17,89.195,89.165,89.185,983199992.0
2009-07-27 12:45:00,89.2,89.285,89.195,89.275,844199999.0
2009-07-27 12:46:00,89.275,89.295,89.24,89.255,768799999.0
2009-07-27 12:47:00,89.255,89.31,89.225,89.3,1370600000.0
2009-07-27 12:48:00,89.305,89.305,89.25,89.25,1461800002.0
2009-07-27 12:49:00,89.25,89.275,89.2,89.215,1514199987.0
2009-07-27 12:50:00,89.215,89.23,89.2,89.22,1088600005.0
2009-07-27 12:51:00,89.22,89.22,89.175,89.195,860200004.0
2009-07-27 12:52:00,89.195,89.225,89.195,89.215,823999998.0
2009-07-27 12:53:00,89.215,89.25,89.215,89.25,1124399985.0
2009-07-27 12:54:00,89.25,89.26,89.215,89.225,1454200003.0
2009-07-27 12:55:00,89.22,89.225,89.21,89.215,799200003.0
2009-07-27 12:56:00,89.215,89.225,89.21,89.22,633799995.0
2009-07-27 12:57:00,89.215,89.215,89.19,89.195,795399989.0
2009-07-27 12:58:00,89.195,89.24,89.19,89.22,824799998.0
2009-07-27 12:59:00,89.22,89.22,89.17,89.17,669399994.0
2009-07-27 13:00:00,89.165,89.205,89.15,89.205,875999997.0
2009-07-27 13:01:00,89.205,89.23,89.2,89.22,889999986.0
2009-07-27 13:02:00,89.22,89.245,89.22,89.23,952999997.0
2009-07-27 13:03:00,89.235,89.255,89.23,89.23,897000000.0
2009-07-27 13:04:00,89.23,89.24,89.21,89.23,926599992.0
2009-07-27 13:05:00,89.225,89.255,89.21,89.24,800800004.0
2009-07-27 13:06:00,89.24,89.285,89.24,89.27,707399993.0
2009-07-27 13:07:00,89.275,89.28,89.25,89.26,782800001.0
2009-07-27 13:08:00,89.26,89.28,89.26,89.275,858599990.0
2009-07-27 13:09:00,89.27,89.29,89.265,89.285,901399996.0
2009-07-27 13:10:00,89.28,89.285,89.255,89.26,467800000.0
2009-07-27 13:11:00,89.26,89.27,89.255,89.255,562199999.0
2009-07-27 13:12:00,89.26,89.28,89.255,89.255,787199997.0
2009-07-27 13:13:00,89.26,89.265,89.235,89.24,1123999989.0
2009-07-27 13:14:00,89.24,89.255,89.23,89.235,905199995.0
2009-07-27 13:15:00,89.23,89.245,89.22,89.225,944800001.0
2009-07-27 13:16:00,89.22,89.22,89.21,89.215,1565199956.0
2009-07-27 13:17:00,89.215,89.275,89.2,89.25,605399997.0
2009-07-27 13:18:00,89.25,89.255,89.235,89.24,1319599977.0
2009-07-27 13:19:00,89.24,89.25,89.215,89.225,1016399987.0
2009-07-27 13:20:00,89.23,89.235,89.195,89.22,282600002.0
2009-07-27 13:21:00,89.22,89.26,89.22,89.225,324399998.0
2009-07-27 13:22:00,89.23,89.255,89.225,89.25,334399994.0
2009-07-27 13:23:00,89.25,89.255,89.235,89.245,223599998.0
2009-07-27 13:24:00,89.24,89.24,89.205,89.225,648799995.0
2009-07-27 13:25:00,89.225,89.235,89.205,89.23,492600000.0
2009-07-27 13:26:00,89.23,89.245,89.23,89.235,320200000.0
2009-07-27 13:27:00,89.235,89.29,89.235,89.275,945599998.0
2009-07-27 13:28:00,89.27,89.3,89.205,89.205,1561800004.0
2009-07-27 13:29:00,89.21,89.235,89.205,89.225,1126399979.0
2009-07-27 13:30:00,89.225,89.235,89.185,89.185,1289799990.0
2009-07-27 13:31:00,89.185,89.21,89.175,89.18,1056800003.0
2009-07-27 13:32:00,89.18,89.21,89.15,89.155,779100006.0
2009-07-27 13:33:00,89.155,89.17,89.15,89.16,385400004.0
2009-07-27 13:34:00,89.155,89.18,89.15,89.18,584799994.0
2009-07-27 13:35:00,89.17,89.195,89.165,89.19,601599993.0
2009-07-27 13:36:00,89.19,89.195,89.185,89.185,502599999.0
2009-07-27 13:37:00,89.185,89.2,89.15,89.175,331800003.0
2009-07-27 13:38:00,89.185,89.225,89.18,89.225,372599996.0
2009-07-27 13:39:00,89.235,89.245,89.14,89.14,872000000.0
2009-07-27 13:40:00,89.135,89.14,89.105,89.105,1155400004.0
2009-07-27 13:41:00,89.105,89.13,89.055,89.075,988199998.0
2009-07-27 13:42:00,89.085,89.1,89.065,89.095,1165800004.0
2009-07-27 13:43:00,89.095,89.115,89.08,89.095,854999999.0
2009-07-27 13:44:00,89.1,89.1,89.075,89.08,1095599987.0
2009-07-27 13:45:00,89.09,89.105,89.075,89.095,1035199999.0
2009-07-27 13:46:00,89.095,89.125,89.055,89.07,578399999.0
2009-07-27 13:47:00,89.065,89.075,89.05,89.075,1009600006.0
2009-07-27 13:48:00,89.075,89.1,89.075,89.09,233800000.0
2009-07-27 13:49:00,89.09,89.095,89.075,89.09,575000001.0
2009-07-27 13:50:00,89.09,89.125,89.085,89.12,465800000.0
2009-07-27 13:51:00,89.125,89.125,89.1,89.12,809799999.0
2009-07-27 13:52:00,89.115,89.135,89.11,89.115,988000005.0
2009-07-27 13:53:00,89.115,89.17,89.105,89.165,834800001.0
2009-07-27 13:54:00,89.165,89.18,89.125,89.17,1177400002.0
2009-07-27 13:55:00,89.17,89.17,89.1,89.1,1281999993.0
2009-07-27 13:56:00,89.115,89.155,89.11,89.155,980199998.0
2009-07-27 13:57:00,89.15,89.155,89.13,89.13,366800000.0
2009-07-27 13:58:00,89.13,89.14,89.11,89.11,743000004.0
2009-07-27 13:59:00,89.11,89.115,89.1,89.11,780199998.0
2009-07-27 14:00:00,89.11,89.14,89.1,89.1,959399993.0
2009-07-27 14:01:00,89.1,89.115,89.075,89.09,684999998.0
2009-07-27 14:02:00,89.09,89.095,89.08,89.085,861000005.0
2009-07-27 14:03:00,89.085,89.1,89.07,89.09,700400004.0
2009-07-27 14:04:00,89.085,89.095,89.08,89.09,574799996.0
2009-07-27 14:05:00,89.1,89.11,89.075,89.08,1002400008.0
2009-07-27 14:06:00,89.08,89.1,89.065,89.065,539599998.0
2009-07-27 14:07:00,89.07,89.07,89.005,89.01,1157999991.0
2009-07-27 14:08:00,89.01,89.035,89.01,89.025,1340199997.0
2009-07-27 14:09:00,89.02,89.025,89.01,89.01,671400002.0
2009-07-27 14:10:00,89.01,89.015,88.995,89.0,678999999.0
2009-07-27 14:11:00,88.995,89.0,88.945,88.985,788799994.0
2009-07-27 14:12:00,88.985,89.0,88.94,88.945,1139599988.0
2009-07-27 14:13:00,88.95,88.98,88.945,88.97,880599997.0
2009-07-27 14:14:00,88.97,88.99,88.965,88.985,737400004.0
2009-07-27 14:15:00,88.985,89.005,88.975,88.995,1244600009.0
2009-07-27 14:16:00,88.995,89.01,88.995,89.01,722200011.0
2009-07-27 14:17:00,89.01,89.02,89.005,89.02,1279199977.0
2009-07-27 14:18:00,89.02,89.055,89.01,89.045,1206199997.0
2009-07-27 14:19:00,89.04,89.06,89.025,89.025,618199995.0
2009-07-27 14:20:00,89.025,89.06,89.01,89.01,446200001.0
2009-07-27 14:21:00,89.015,89.025,88.995,89.025,437600000.0
2009-07-27 14:22:00,89.025,89.03,88.995,89.01,505999998.0
2009-07-27 14:23:00,89.01,89.02,89.005,89.02,802199995.0
2009-07-27 14:24:00,89.02,89.035,89.0,89.02,1047800008.0
2009-07-27 14:25:00,89.025,89.04,88.98,89.005,1314400008.0
2009-07-27 14:26:00,89.01,89.01,88.95,88.955,949999991.0
2009-07-27 14:27:00,88.95,88.98,88.95,88.96,772800007.0
2009-07-27 14:28:00,88.96,89.01,88.96,88.99,858600000.0
2009-07-27 14:29:00,88.99,89.0,88.975,88.98,812800000.0
2009-07-27 14:30:00,88.98,89.01,88.975,89.01,1218799988.0
2009-07-27 14:31:00,89.01,89.015,88.99,89.01,934600005.0
2009-07-27 14:32:00,89.01,89.02,89.0,89.015,416200003.0
2009-07-27 14:33:00,89.015,89.03,88.995,89.025,546199999.0
2009-07-27 14:34:00,89.02,89.06,89.015,89.055,905400006.0
2009-07-27 14:35:00,89.055,89.06,89.005,89.06,798600000.0
2009-07-27 14:36:00,89.06,89.065,89.045,89.05,322200000.0
2009-07-27 14:37:00,89.05,89.055,89.015,89.02,771399992.0
2009-07-27 14:38:00,89.02,89.08,89.02,89.07,618399996.0
2009-07-27 14:39:00,89.075,89.16,89.075,89.14,302400000.0
2009-07-27 14:40:00,89.135,89.145,89.12,89.145,405200001.0
2009-07-27 14:41:00,89.14,89.185,89.13,89.135,767800002.0
2009-07-27 14:42:00,89.14,89.14,89.075,89.11,1597199990.0
2009-07-27 14:43:00,89.115,89.135,89.11,89.125,429800004.0
2009-07-27 14:44:00,89.13,89.155,89.12,89.145,268400000.0
2009-07-27 14:45:00,89.145,89.165,89.14,89.165,465600007.0
2009-07-27 14:46:00,89.165,89.17,89.125,89.125,293400000.0
2009-07-27 14:47:00,89.12,89.135,89.105,89.13,1157400004.0
2009-07-27 14:48:00,89.13,89.14,89.095,89.135,974599991.0
2009-07-27 14:49:00,89.135,89.145,89.12,89.12,1268400003.0
2009-07-27 14:50:00,89.13,89.2,89.125,89.2,639300005.0
2009-07-27 14:51:00,89.205,89.215,89.195,89.2,324200002.0
2009-07-27 14:52:00,89.2,89.215,89.195,89.205,712000003.0
2009-07-27 14:53:00,89.2,89.205,89.17,89.17,599000003.0
2009-07-27 14:54:00,89.17,89.18,89.145,89.145,559000000.0
2009-07-27 14:55:00,89.15,89.2,89.145,89.19,703999994.0
2009-07-27 14:56:00,89.19,89.2,89.17,89.175,449400000.0
2009-07-27 14:57:00,89.175,89.185,89.135,89.15,621000004.0
2009-07-27 14:58:00,89.14,89.165,89.135,89.165,955199996.0
2009-07-27 14:59:00,89.16,89.165,89.12,89.14,769799994.0
2009-07-27 15:00:00,89.14,89.155,89.135,89.135,988199998.0
2009-07-27 15:01:00,89.14,89.14,89.065,89.075,1162200001.0
2009-07-27 15:02:00,89.075,89.13,89.075,89.13,790800003.0
2009-07-27 15:03:00,89.135,89.2,89.125,89.195,714400008.0
2009-07-27 15:04:00,89.18,89.18,89.14,89.14,1103599997.0
2009-07-27 15:05:00,89.145,89.145,89.105,89.105,873599985.0
2009-07-27 15:06:00,89.105,89.175,89.105,89.17,758800001.0
2009-07-27 15:07:00,89.17,89.17,89.12,89.13,769000000.0
2009-07-27 15:08:00,89.13,89.185,89.13,89.145,822999996.0
2009-07-27 15:09:00,89.145,89.175,89.145,89.165,1264400006.0
2009-07-27 15:10:00,89.165,89.165,89.15,89.155,975199994.0
2009-07-27 15:11:00,89.15,89.17,89.15,89.16,263400000.0
2009-07-27 15:12:00,89.16,89.18,89.14,89.175,1045200003.0
2009-07-27 15:13:00,89.175,89.19,89.145,89.15,790399997.0
2009-07-27 15:14:00,89.145,89.15,89.13,89.14,698600003.0
2009-07-27 15:15:00,89.14,89.16,89.14,89.16,453800004.0
2009-07-27 15:16:00,89.16,89.17,89.12,89.12,724999993.0
2009-07-27 15:17:00,89.13,89.13,89.105,89.11,842600003.0
2009-07-27 15:18:00,89.11,89.13,89.09,89.095,680799999.0
2009-07-27 15:19:00,89.09,89.1,89.055,89.055,994600006.0
2009-07-27 15:20:00,89.055,89.06,89.045,89.045,819000004.0
2009-07-27 15:21:00,89.045,89.055,89.035,89.05,427000000.0
2009-07-27 15:22:00,89.05,89.065,89.04,89.05,793200007.0
2009-07-27 15:23:00,89.05,89.06,89.035,89.04,621199999.0
2009-07-27 15:24:00,89.04,89.06,89.035,89.055,737800001.0
2009-07-27 15:25:00,89.06,89.085,89.055,89.065,565799998.0
2009-07-27 15:26:00,89.065,89.065,89.055,89.06,975400008.0
2009-07-27 15:27:00,89.06,89.065,89.05,89.055,577400002.0
2009-07-27 15:28:00,89.05,89.065,89.04,89.055,724199999.0
2009-07-27 15:29:00,89.055,89.06,89.04,89.05,576200001.0
2009-07-27 15:30:00,89.055,89.105,89.05,89.055,1206599998.0
2009-07-27 15:31:00,89.055,89.085,89.05,89.085,378600002.0
2009-07-27 15:32:00,89.085,89.135,89.085,89.13,490200001.0
2009-07-27 15:33:00,89.125,89.14,89.07,89.11,861100001.0
2009-07-27 15:34:00,89.105,89.135,89.09,89.095,986199999.0
2009-07-27 15:35:00,89.095,89.12,89.025,89.045,800399999.0
2009-07-27 15:36:00,89.05,89.065,89.03,89.05,447800000.0
2009-07-27 15:37:00,89.05,89.115,89.045,89.08,731800000.0
2009-07-27 15:38:00,89.075,89.085,89.035,89.055,557000000.0
2009-07-27 15:39:00,89.055,89.08,89.02,89.07,601400000.0
2009-07-27 15:40:00,89.07,89.115,89.055,89.085,811399999.0
2009-07-27 15:41:00,89.075,89.08,89.02,89.05,780599999.0
2009-07-27 15:42:00,89.055,89.07,89.025,89.025,301600000.0
2009-07-27 15:43:00,89.03,89.08,89.03,89.045,846599999.0
2009-07-27 15:44:00,89.05,89.06,89.025,89.035,985999997.0
2009-07-27 15:45:00,89.035,89.065,89.03,89.04,846600001.0
2009-07-27 15:46:00,89.04,89.065,89.02,89.055,841200000.0
2009-07-27 15:47:00,89.055,89.06,89.02,89.04,872999999.0
2009-07-27 15:48:00,89.045,89.045,89.0,89.03,883399999.0
2009-07-27 15:49:00,89.035,89.05,89.015,89.035,588400002.0
2009-07-27 15:50:00,89.04,89.06,89.03,89.06,640000001.0
2009-07-27 15:51:00,89.06,89.07,89.045,89.065,713200006.0
2009-07-27 15:52:00,89.065,89.065,89.025,89.035,837599989.0
2009-07-27 15:53:00,89.04,89.09,89.04,89.07,506200000.0
2009-07-27 15:54:00,89.07,89.08,89.055,89.07,356000002.0
2009-07-27 15:55:00,89.07,89.08,89.045,89.055,687200000.0
2009-07-27 15:56:00,89.05,89.05,89.025,89.03,767200001.0
2009-07-27 15:57:00,89.03,89.045,89.02,89.03,666000007.0
2009-07-27 15:58:00,89.03,89.045,89.015,89.02,584600002.0
2009-07-27 15:59:00,89.02,89.06,89.02,89.055,655600001.0
2009-07-27 16:00:00,89.065,89.255,89.065,89.215,735800004.0
2009-07-27 16:01:00,89.22,89.245,89.2,89.235,1133700005.0
2009-07-27 16:02:00,89.235,89.315,89.23,89.305,1065599998.0
2009-07-27 16:03:00,89.31,89.315,89.185,89.195,1252800004.0
2009-07-27 16:04:00,89.19,89.205,89.13,89.135,1187799996.0
2009-07-27 16:05:00,89.14,89.175,89.125,89.17,1190399995.0
2009-07-27 16:06:00,89.18,89.23,89.17,89.225,1147399999.0
2009-07-27 16:07:00,89.22,89.225,89.175,89.185,1318399996.0
2009-07-27 16:08:00,89.185,89.21,89.165,89.195,1471600000.0
2009-07-27 16:09:00,89.195,89.2,89.17,89.185,1090399981.0
2009-07-27 16:10:00,89.185,89.195,89.17,89.175,667399998.0
2009-07-27 16:11:00,89.175,89.175,89.11,89.115,916999997.0
2009-07-27 16:12:00,89.115,89.115,89.07,89.075,944399998.0
2009-07-27 16:13:00,89.06,89.065,89.015,89.05,1120999993.0
2009-07-27 16:14:00,89.055,89.09,89.035,89.04,931200001.0
2009-07-27 16:15:00,89.03,89.045,89.0,89.025,1012999999.0
2009-07-27 16:16:00,89.03,89.035,89.005,89.01,1008999996.0
2009-07-27 16:17:00,89.015,89.09,89.015,89.045,788199997.0
2009-07-27 16:18:00,89.045,89.06,89.03,89.05,990999991.0
2009-07-27 16:19:00,89.05,89.085,89.025,89.025,379000000.0
2009-07-27 16:20:00,89.025,89.04,88.99,89.02,672400003.0
2009-07-27 16:21:00,89.02,89.035,89.005,89.005,850600008.0
2009-07-27 16:22:00,89.005,89.04,89.0,89.04,557800003.0
2009-07-27 16:23:00,89.04,89.085,89.04,89.075,834000000.0
2009-07-27 16:24:00,89.075,89.095,89.065,89.07,408599996.0
2009-07-27 16:25:00,89.065,89.075,89.045,89.06,792599998.0
2009-07-27 16:26:00,89.06,89.08,89.055,89.075,975599993.0
2009-07-27 16:27:00,89.075,89.08,89.04,89.05,708000001.0
2009-07-27 16:28:00,89.05,89.06,89.03,89.04,727399993.0
2009-07-27 16:29:00,89.045,89.05,89.025,89.03,872000004.0
2009-07-27 16:30:00,89.025,89.06,89.01,89.035,1213000007.0
2009-07-27 16:31:00,89.035,89.035,88.995,88.995,1301600010.0
2009-07-27 16:32:00,88.995,88.995,88.88,88.91,1133200004.0
2009-07-27 16:33:00,88.915,88.945,88.905,88.935,1094799998.0
2009-07-27 16:34:00,88.935,88.935,88.885,88.885,1150799997.0
2009-07-27 16:35:00,88.885,88.915,88.835,88.845,1096400000.0
2009-07-27 16:36:00,88.845,88.865,88.82,88.845,933399996.0
2009-07-27 16:37:00,88.845,88.845,88.815,88.82,626000000.0
2009-07-27 16:38:00,88.815,88.855,88.815,88.85,758800000.0
2009-07-27 16:39:00,88.85,88.895,88.85,88.885,509599999.0
2009-07-27 16:40:00,88.885,88.895,88.845,88.85,756800002.0
2009-07-27 16:41:00,88.85,88.85,88.825,88.83,352600000.0
2009-07-27 16:42:00,88.83,88.86,88.825,88.86,743200000.0
2009-07-27 16:43:00,88.875,88.91,88.855,88.91,680000002.0
2009-07-27 16:44:00,88.91,88.92,88.89,88.905,752199996.0
2009-07-27 16:45:00,88.905,88.92,88.9,88.92,606800005.0
2009-07-27 16:46:00,88.92,88.93,88.895,88.915,1175400001.0
2009-07-27 16:47:00,88.92,88.93,88.905,88.93,1095999999.0
2009-07-27 16:48:00,88.93,88.965,88.915,88.96,938799999.0
2009-07-27 16:49:00,88.96,88.975,88.95,88.955,806400000.0
2009-07-27 16:50:00,88.96,88.965,88.92,88.925,472400001.0
2009-07-27 16:51:00,88.92,88.945,88.92,88.94,765200002.0
2009-07-27 16:52:00,88.94,88.95,88.92,88.93,715600004.0
2009-07-27 16:53:00,88.93,88.955,88.92,88.925,638000001.0
2009-07-27 16:54:00,88.925,88.955,88.925,88.955,255000000.0
2009-07-27 16:55:00,88.955,88.955,88.9,88.905,822200007.0
2009-07-27 16:56:00,88.905,88.905,88.86,88.875,1021400005.0
2009-07-27 16:57:00,88.87,88.88,88.865,88.865,965200000.0
2009-07-27 16:58:00,88.87,88.905,88.865,88.87,742600001.0
2009-07-27 16:59:00,88.87,88.915,88.865,88.885,990000005.0
2009-07-27 17:00:00,88.895,88.905,88.88,88.9,449000003.0
2009-07-27 17:01:00,88.9,88.935,88.9,88.925,311800000.0
2009-07-27 17:02:00,88.92,88.95,88.915,88.945,475200000.0
2009-07-27 17:03:00,88.95,88.975,88.92,88.94,1195799987.0
2009-07-27 17:04:00,88.94,88.94,88.93,88.935,712000003.0
2009-07-27 17:05:00,88.935,88.965,88.93,88.93,912200001.0
2009-07-27 17:06:00,88.935,88.965,88.935,88.945,464600001.0
2009-07-27 17:07:00,88.945,88.965,88.935,88.955,936200002.0
2009-07-27 17:08:00,88.95,88.98,88.95,88.96,767600002.0
2009-07-27 17:09:00,88.96,88.96,88.93,88.94,590399999.0
2009-07-27 17:10:00,88.94,88.945,88.905,88.915,991199995.0
2009-07-27 17:11:00,88.925,88.955,88.925,88.94,876000003.0
2009-07-27 17:12:00,88.945,88.965,88.94,88.955,589800001.0
2009-07-27 17:13:00,88.95,88.985,88.945,88.975,1008100004.0
2009-07-27 17:14:00,88.965,88.97,88.965,88.965,233800001.0
2009-07-27 17:15:00,88.962,88.972,88.946,88.966,200800000.0
2009-07-27 17:16:00,88.985,89.025,88.98,89.02,1074799996.0
2009-07-27 17:17:00,89.02,89.03,89.01,89.015,566399996.0
2009-07-27 17:18:00,89.025,89.025,89.005,89.015,692800004.0
2009-07-27 17:19:00,89.015,89.02,89.0,89.0,675599984.0
2009-07-27 17:20:00,89.0,89.025,89.0,89.025,912599997.0
2009-07-27 17:21:00,89.025,89.03,89.015,89.02,640800004.0
2009-07-27 17:22:00,89.02,89.045,89.02,89.045,802399996.0
2009-07-27 17:23:00,89.045,89.045,89.025,89.025,307400001.0
2009-07-27 17:24:00,89.02,89.03,88.985,88.985,795600005.0
2009-07-27 17:25:00,88.99,88.995,88.97,88.99,491800000.0
2009-07-27 17:26:00,88.985,88.99,88.94,88.975,1597999979.0
2009-07-27 17:27:00,88.975,88.985,88.955,88.96,471600001.0
2009-07-27 17:28:00,88.965,88.97,88.955,88.97,458200002.0
2009-07-27 17:29:00,88.955,88.98,88.945,88.965,861400005.0
2009-07-27 17:30:00,88.96,88.965,88.935,88.94,424400002.0
2009-07-27 17:31:00,88.935,88.965,88.935,88.96,692600003.0
2009-07-27 17:32:00,88.965,88.985,88.96,88.985,496400000.0
2009-07-27 17:33:00,88.985,89.005,88.975,88.975,707199998.0
2009-07-27 17:34:00,88.98,88.99,88.95,88.975,919200003.0
2009-07-27 17:35:00,88.975,88.995,88.95,88.955,699199994.0
2009-07-27 17:36:00,88.96,88.965,88.92,88.925,545599989.0
2009-07-27 17:37:00,88.925,88.925,88.885,88.885,743400001.0
2009-07-27 17:38:00,88.885,88.885,88.855,88.855,951999995.0
2009-07-27 17:39:00,88.86,88.88,88.855,88.87,433800007.0
2009-07-27 17:40:00,88.875,88.895,88.865,88.875,446800001.0
2009-07-27 17:41:00,88.875,88.875,88.855,88.855,578600003.0
2009-07-27 17:42:00,88.855,88.87,88.85,88.865,351599997.0
2009-07-27 17:43:00,88.865,88.885,88.85,88.86,308800000.0
2009-07-27 17:44:00,88.86,88.915,88.86,88.91,458999998.0
2009-07-27 17:45:00,88.905,88.935,88.9,88.93,703999999.0
2009-07-27 17:46:00,88.93,88.97,88.93,88.95,804600001.0
2009-07-27 17:47:00,88.95,88.955,88.93,88.94,456999999.0
2009-07-27 17:48:00,88.94,88.955,88.92,88.935,1121799990.0
2009-07-27 17:49:00,88.935,88.955,88.935,88.94,234199999.0
2009-07-27 17:50:00,88.94,88.94,88.91,88.925,530999999.0
2009-07-27 17:51:00,88.925,88.93,88.92,88.925,630999998.0
2009-07-27 17:52:00,88.93,88.955,88.92,88.92,394199998.0
2009-07-27 17:53:00,88.92,88.935,88.92,88.925,219599999.0
2009-07-27 17:54:00,88.92,88.925,88.895,88.9,784199997.0
2009-07-27 17:55:00,88.895,88.905,88.87,88.87,861000005.0
2009-07-27 17:56:00,88.87,88.87,88.845,88.865,342400002.0
2009-07-27 17:57:00,88.865,88.865,88.835,88.855,455600004.0
2009-07-27 17:58:00,88.855,88.855,88.845,88.855,665399984.0
2009-07-27 17:59:00,88.85,88.865,88.84,88.845,1522199985.0
2009-07-27 18:00:00,88.845,88.87,88.84,88.845,389600003.0
2009-07-27 18:01:00,88.845,88.855,88.8,88.82,902400001.0
2009-07-27 18:02:00,88.815,88.835,88.815,88.825,454600000.0
2009-07-27 18:03:00,88.83,88.845,88.815,88.845,359800000.0
2009-07-27 18:04:00,88.845,88.875,88.835,88.875,584800007.0
2009-07-27 18:05:00,88.875,88.925,88.875,88.895,355800006.0
2009-07-27 18:06:00,88.9,88.925,88.885,88.885,370200006.0
2009-07-27 18:07:00,88.895,88.9,88.87,88.88,410600006.0
2009-07-27 18:08:00,88.89,88.905,88.87,88.885,424200001.0
2009-07-27 18:09:00,88.885,88.905,88.88,88.9,272400004.0
2009-07-27 18:10:00,88.91,88.915,88.9,88.91,126600000.0
2009-07-27 18:11:00,88.91,88.91,88.88,88.88,258599999.0
2009-07-27 18:12:00,88.88,88.895,88.865,88.895,353999998.0
2009-07-27 18:13:00,88.9,88.9,88.86,88.87,86400000.0
2009-07-27 18:14:00,88.87,88.87,88.845,88.86,78400000.0
2009-07-27 18:15:00,88.865,88.92,88.855,88.92,151200001.0
2009-07-27 18:16:00,88.92,88.925,88.91,88.92,196600000.0
2009-07-27 18:17:00,88.92,88.92,88.885,88.915,398799993.0
2009-07-27 18:18:00,88.915,88.935,88.915,88.93,83200000.0
2009-07-27 18:19:00,88.935,88.935,88.935,88.935,44800000.0
2009-07-27 18:20:00,88.94,88.955,88.935,88.935,124800000.0
2009-07-27 18:21:00,88.935,88.945,88.93,88.935,334200000.0
2009-07-27 18:22:00,88.935,88.94,88.905,88.905,196600000.0
2009-07-27 18:23:00,88.905,88.91,88.87,88.895,777599996.0
2009-07-27 18:24:00,88.895,88.935,88.895,88.93,845599998.0
2009-07-27 18:25:00,88.93,88.93,88.895,88.895,945199996.0
2009-07-27 18:26:00,88.895,88.905,88.88,88.9,661999987.0
2009-07-27 18:27:00,88.9,88.91,88.895,88.905,669800001.0
2009-07-27 18:28:00,88.9,88.905,88.89,88.89,560600000.0
2009-07-27 18:29:00,88.895,88.895,88.885,88.89,216000000.0
2009-07-27 18:30:00,88.9,88.91,88.89,88.91,617200002.0
2009-07-27 18:31:00,88.91,88.92,88.91,88.92,470799997.0
2009-07-27 18:32:00,88.92,88.92,88.9,88.91,601200007.0
2009-07-27 18:33:00,88.91,88.915,88.905,88.905,334799999.0
2009-07-27 18:34:00,88.915,88.94,88.91,88.925,676199998.0
2009-07-27 18:35:00,88.92,88.92,88.9,88.9,401399999.0
2009-07-27 18:36:00,88.9,88.91,88.885,88.885,664600000.0
2009-07-27 18:37:00,88.885,88.91,88.885,88.91,1033799970.0
2009-07-27 18:38:00,88.91,88.915,88.91,88.91,359600006.0
2009-07-27 18:39:00,88.915,88.915,88.905,88.91,305800001.0
2009-07-27 18:40:00,88.91,88.93,88.91,88.915,656600003.0
2009-07-27 18:41:00,88.915,88.915,88.86,88.87,609600004.0
2009-07-27 18:42:00,88.87,88.88,88.865,88.87,421600003.0
2009-07-27 18:43:00,88.87,88.88,88.85,88.855,809200007.0
2009-07-27 18:44:00,88.855,88.865,88.83,88.83,873799992.0
2009-07-27 18:45:00,88.83,88.835,88.83,88.83,180800000.0
2009-07-27 18:46:00,88.825,88.83,88.785,88.81,860400003.0
2009-07-27 18:47:00,88.81,88.81,88.8,88.805,499400002.0
2009-07-27 18:48:00,88.81,88.82,88.805,88.81,550600004.0
2009-07-27 18:49:00,88.815,88.835,88.815,88.825,488000002.0
2009-07-27 18:50:00,88.825,88.875,88.825,88.875,425399998.0
2009-07-27 18:51:00,88.88,88.9,88.875,88.9,591600005.0
2009-07-27 18:52:00,88.9,88.91,88.895,88.905,248800001.0
2009-07-27 18:53:00,88.91,88.91,88.875,88.885,326999998.0
2009-07-27 18:54:00,88.89,88.895,88.86,88.86,426999994.0
2009-07-27 18:55:00,88.855,88.86,88.845,88.845,880000002.0
2009-07-27 18:56:00,88.845,88.865,88.845,88.85,271599999.0
2009-07-27 18:57:00,88.85,88.87,88.845,88.87,705199999.0
2009-07-27 18:58:00,88.87,88.885,88.87,88.87,470200001.0
2009-07-27 18:59:00,88.875,88.89,88.875,88.885,652199998.0
2009-07-27 19:00:00,88.885,88.905,88.875,88.9,813200000.0
2009-07-27 19:01:00,88.895,88.905,88.88,88.89,688400005.0
2009-07-27 19:02:00,88.89,88.89,88.865,88.885,355600001.0
2009-07-27 19:03:00,88.885,88.9,88.88,88.895,415800005.0
2009-07-27 19:04:00,88.895,88.905,88.895,88.9,357799999.0
2009-07-27 19:05:00,88.9,88.93,88.9,88.925,345399997.0
2009-07-27 19:06:00,88.925,88.93,88.895,88.9,515599999.0
2009-07-27 19:07:00,88.9,88.92,88.9,88.91,747800000.0
2009-07-27 19:08:00,88.91,88.95,88.91,88.95,150600006.0
2009-07-27 19:09:00,88.95,88.95,88.94,88.94,17800000.0
2009-07-27 19:10:00,88.94,88.95,88.925,88.94,167400000.0
2009-07-27 19:11:00,88.94,88.94,88.925,88.925,173000000.0
2009-07-27 19:12:00,88.93,88.93,88.885,88.885,238400002.0
2009-07-27 19:13:00,88.885,88.9,88.88,88.895,297200003.0
2009-07-27 19:14:00,88.895,88.93,88.89,88.91,618800004.0
2009-07-27 19:15:00,88.925,88.93,88.92,88.92,371800000.0
2009-07-27 19:16:00,88.92,88.92,88.895,88.905,463000002.0
2009-07-27 19:17:00,88.905,88.905,88.895,88.9,240200004.0
2009-07-27 19:18:00,88.9,88.905,88.87,88.875,414400004.0
2009-07-27 19:19:00,88.875,88.9,88.865,88.865,519800002.0
2009-07-27 19:20:00,88.885,88.895,88.85,88.85,375799999.0
2009-07-27 19:21:00,88.83,88.84,88.83,88.83,696599995.0
2009-07-27 19:22:00,88.83,88.83,88.805,88.82,435600009.0
2009-07-27 19:23:00,88.82,88.82,88.78,88.795,551000003.0
2009-07-27 19:24:00,88.79,88.8,88.79,88.795,231800001.0
2009-07-27 19:25:00,88.795,88.805,88.78,88.785,365000004.0
2009-07-27 19:26:00,88.785,88.785,88.76,88.775,365600000.0
2009-07-27 19:27:00,88.77,88.78,88.765,88.78,249600001.0
2009-07-27 19:28:00,88.78,88.78,88.76,88.76,138200000.0
2009-07-27 19:29:00,88.755,88.77,88.75,88.755,401999997.0
2009-07-27 19:30:00,88.755,88.765,88.74,88.74,507200005.0
2009-07-27 19:31:00,88.73,88.735,88.705,88.72,893199995.0
2009-07-27 19:32:00,88.72,88.73,88.71,88.73,317200000.0
2009-07-27 19:33:00,88.73,88.74,88.72,88.735,177800000.0
2009-07-27 19:34:00,88.735,88.75,88.73,88.75,323400000.0
2009-07-27 19:35:00,88.75,88.76,88.745,88.76,351000003.0
2009-07-27 19:36:00,88.76,88.775,88.76,88.77,574000001.0
2009-07-27 19:37:00,88.77,88.78,88.765,88.775,630200005.0
2009-07-27 19:38:00,88.77,88.8,88.765,88.8,215600000.0
2009-07-27 19:39:00,88.8,88.805,88.785,88.8,700399991.0
2009-07-27 19:40:00,88.805,88.81,88.77,88.805,862799983.0
2009-07-27 19:41:00,88.805,88.805,88.79,88.79,576999983.0
2009-07-27 19:42:00,88.79,88.79,88.765,88.765,328199996.0
2009-07-27 19:43:00,88.76,88.76,88.705,88.73,1037400007.0
2009-07-27 19:44:00,88.73,88.74,88.725,88.74,587799993.0
2009-07-27 19:45:00,88.74,88.76,88.725,88.755,1025999986.0
2009-07-27 19:46:00,88.765,88.78,88.76,88.77,227999999.0
2009-07-27 19:47:00,88.77,88.79,88.76,88.785,744599998.0
2009-07-27 19:48:00,88.785,88.785,88.755,88.755,728199993.0
2009-07-27 19:49:00,88.755,88.795,88.755,88.79,718400005.0
2009-07-27 19:50:00,88.79,88.805,88.785,88.8,921400004.0
2009-07-27 19:51:00,88.795,88.795,88.785,88.785,551000009.0
2009-07-27 19:52:00,88.79,88.805,88.785,88.795,945399996.0
2009-07-27 19:53:00,88.795,88.82,88.775,88.78,1316199976.0
2009-07-27 19:54:00,88.78,88.79,88.76,88.765,1416599967.0
2009-07-27 19:55:00,88.765,88.8,88.765,88.8,745999995.0
2009-07-27 19:56:00,88.8,88.85,88.795,88.85,581599998.0
2009-07-27 19:57:00,88.85,88.865,88.84,88.85,721800011.0
2009-07-27 19:58:00,88.85,88.85,88.83,88.845,565799993.0
2009-07-27 19:59:00,88.855,88.865,88.855,88.86,251200003.0
2009-07-27 20:00:00,88.865,88.865,88.86,88.865,179800000.0
2009-07-27 20:01:00,88.86,88.865,88.855,88.855,280800003.0
2009-07-27 20:02:00,88.855,88.855,88.82,88.825,926200008.0
2009-07-27 20:03:00,88.825,88.825,88.805,88.815,634199994.0
2009-07-27 20:04:00,88.805,88.805,88.785,88.8,190400000.0
2009-07-27 20:05:00,88.8,88.8,88.775,88.795,134800000.0
2009-07-27 20:06:00,88.79,88.795,88.775,88.79,478999995.0
2009-07-27 20:07:00,88.79,88.82,88.79,88.81,89200000.0
2009-07-27 20:08:00,88.815,88.825,88.815,88.815,71800000.0
2009-07-27 20:09:00,88.815,88.82,88.81,88.82,56600000.0
2009-07-27 20:10:00,88.825,88.845,88.815,88.82,73600000.0
2009-07-27 20:11:00,88.815,88.83,88.815,88.83,86200000.0
2009-07-27 20:12:00,88.83,88.855,88.815,88.815,196800001.0
2009-07-27 20:13:00,88.835,88.845,88.835,88.845,49800000.0
2009-07-27 20:14:00,88.845,88.845,88.82,88.825,238400003.0
2009-07-27 20:15:00,88.82,88.825,88.775,88.78,857999997.0
2009-07-27 20:16:00,88.78,88.8,88.78,88.795,259399999.0
2009-07-27 20:17:00,88.795,88.81,88.79,88.81,225200001.0
2009-07-27 20:18:00,88.805,88.81,88.795,88.81,199399999.0
2009-07-27 20:19:00,88.805,88.815,88.795,88.815,308600002.0
2009-07-27 20:20:00,88.815,88.82,88.795,88.795,526999998.0
2009-07-27 20:21:00,88.795,88.82,88.795,88.82,231400000.0
2009-07-27 20:22:00,88.83,88.835,88.83,88.835,231600000.0
2009-07-27 20:23:00,88.835,88.84,88.83,88.835,195200000.0
2009-07-27 20:24:00,88.84,88.84,88.81,88.81,509200001.0
2009-07-27 20:25:00,88.81,88.815,88.805,88.81,198200003.0
2009-07-27 20:26:00,88.81,88.815,88.81,88.81,139799996.0
2009-07-27 20:27:00,88.815,88.815,88.805,88.805,176200000.0
2009-07-27 20:28:00,88.805,88.805,88.805,88.805,41000000.0
2009-07-27 20:29:00,88.815,88.825,88.81,88.82,196999999.0
2009-07-27 20:30:00,88.825,88.83,88.82,88.825,221199996.0
2009-07-27 20:31:00,88.825,88.835,88.815,88.825,490799998.0
2009-07-27 20:32:00,88.825,88.825,88.815,88.82,158400000.0
2009-07-27 20:33:00,88.81,88.82,88.81,88.81,195600001.0
2009-07-27 20:34:00,88.805,88.815,88.795,88.815,616799999.0
2009-07-27 20:35:00,88.815,88.855,88.815,88.85,543999999.0
2009-07-27 20:36:00,88.85,88.875,88.85,88.86,641800007.0
2009-07-27 20:37:00,88.86,88.865,88.855,88.855,272799999.0
2009-07-27 20:38:00,88.865,88.87,88.86,88.86,267200000.0
2009-07-27 20:39:00,88.86,88.905,88.86,88.89,509800000.0
2009-07-27 20:40:00,88.885,88.91,88.885,88.895,464999996.0
2009-07-27 20:41:00,88.895,88.895,88.885,88.885,404199995.0
2009-07-27 20:42:00,88.885,88.9,88.885,88.9,364600000.0
2009-07-27 20:43:00,88.895,88.92,88.895,88.91,653200000.0
2009-07-27 20:44:00,88.915,88.96,88.91,88.96,1133400000.0
2009-07-27 20:45:00,88.945,88.955,88.945,88.95,395600004.0
2009-07-27 20:46:00,88.95,88.96,88.95,88.96,373400000.0
2009-07-27 20:47:00,88.955,88.955,88.94,88.94,315200000.0
2009-07-27 20:48:00,88.945,88.95,88.94,88.95,293400001.0
2009-07-27 20:49:00,88.95,88.965,88.945,88.965,579399998.0
2009-07-27 20:50:00,88.965,88.965,88.935,88.935,544000002.0
2009-07-27 20:51:00,88.935,88.935,88.93,88.935,138000002.0
2009-07-27 20:52:00,88.925,88.94,88.925,88.935,300200000.0
2009-07-27 20:53:00,88.935,88.94,88.93,88.94,213600001.0
2009-07-27 20:54:00,88.935,88.965,88.93,88.95,510199999.0
2009-07-27 20:55:00,88.945,88.95,88.93,88.94,500000001.0
2009-07-27 20:56:00,88.935,88.935,88.925,88.925,433600000.0
2009-07-27 20:57:00,88.925,88.945,88.925,88.945,279800000.0
2009-07-27 20:58:00,88.945,88.99,88.945,88.985,782600005.0
2009-07-27 20:59:00,88.98,88.995,88.98,88.995,637400001.0
2009-07-27 21:00:00,88.995,88.995,88.985,88.995,541000014.0
2009-07-27 21:01:00,89.01,89.015,88.995,89.015,538000002.0
2009-07-27 21:02:00,89.01,89.01,88.99,88.99,350400001.0
2009-07-27 21:03:00,88.99,88.99,88.975,88.975,341800000.0
2009-07-27 21:04:00,88.975,88.98,88.975,88.98,403200004.0
2009-07-27 21:05:00,88.98,88.98,88.955,88.955,276200004.0
2009-07-27 21:06:00,88.96,88.965,88.955,88.96,220000000.0
2009-07-27 21:07:00,88.965,88.97,88.955,88.96,433600005.0
2009-07-27 21:08:00,88.965,88.965,88.965,88.965,177200000.0
2009-07-27 21:09:00,88.97,88.97,88.955,88.965,177600001.0
2009-07-27 21:10:00,88.965,88.965,88.965,88.965,65400001.0
2009-07-27 21:11:00,88.96,88.96,88.955,88.955,136400000.0
2009-07-27 21:12:00,88.955,88.96,88.955,88.96,183600000.0
2009-07-27 21:13:00,88.965,88.965,88.955,88.955,160000000.0
2009-07-27 21:14:00,88.96,88.96,88.955,88.955,121999999.0
2009-07-27 21:15:00,88.955,88.98,88.955,88.975,446000007.0
2009-07-27 21:16:00,88.98,88.98,88.955,88.96,401200003.0
2009-07-27 21:17:00,88.965,88.975,88.965,88.975,237000007.0
2009-07-27 21:18:00,88.975,88.975,88.96,88.96,428400007.0
2009-07-27 21:19:00,88.96,88.97,88.945,88.95,436000000.0
2009-07-27 21:20:00,88.95,88.95,88.92,88.92,354600002.0
2009-07-27 21:21:00,88.92,88.965,88.92,88.965,435800003.0
2009-07-27 21:22:00,88.965,88.965,88.95,88.955,549800006.0
2009-07-27 21:23:00,88.955,88.96,88.94,88.94,144000001.0
2009-07-27 21:24:00,88.94,88.94,88.91,88.92,583400004.0
2009-07-27 21:25:00,88.92,88.94,88.92,88.94,108400000.0
2009-07-27 21:26:00,88.94,88.955,88.94,88.95,153600001.0
2009-07-27 21:27:00,88.945,88.955,88.94,88.94,115800001.0
2009-07-27 21:28:00,88.945,88.945,88.94,88.94,221400000.0
2009-07-27 21:29:00,88.94,88.95,88.93,88.935,394200001.0
2009-07-27 21:30:00,88.935,88.94,88.93,88.94,566999999.0
2009-07-27 21:31:00,88.94,88.955,88.935,88.95,313000000.0
2009-07-27 21:32:00,88.955,88.96,88.95,88.955,275200000.0
2009-07-27 21:33:00,88.955,88.955,88.935,88.935,389200007.0
2009-07-27 21:34:00,88.935,88.945,88.935,88.945,431800005.0
2009-07-27 21:35:00,88.945,88.945,88.925,88.94,333000001.0
2009-07-27 21:36:00,88.94,88.94,88.935,88.94,289400002.0
2009-07-27 21:37:00,88.935,88.945,88.91,88.91,940800007.0
2009-07-27 21:38:00,88.91,88.915,88.895,88.915,258400006.0
2009-07-27 21:39:00,88.9,88.905,88.87,88.87,548600008.0
2009-07-27 21:40:00,88.865,88.865,88.86,88.865,556800009.0
2009-07-27 21:41:00,88.865,88.875,88.855,88.875,679400009.0
2009-07-27 21:42:00,88.875,88.895,88.875,88.89,398200002.0
2009-07-27 21:43:00,88.89,88.895,88.885,88.895,148200000.0
2009-07-27 21:44:00,88.895,88.9,88.89,88.895,309200003.0
2009-07-27 21:45:00,88.895,88.895,88.89,88.895,416400002.0
2009-07-27 21:46:00,88.895,88.895,88.875,88.875,350400000.0
2009-07-27 21:47:00,88.875,88.885,88.87,88.875,733400000.0
2009-07-27 21:48:00,88.875,88.875,88.865,88.865,478800001.0
2009-07-27 21:49:00,88.87,88.9,88.865,88.895,786400000.0
2009-07-27 21:50:00,88.895,88.935,88.89,88.93,677000006.0
2009-07-27 21:51:00,88.935,88.945,88.925,88.925,414000001.0
2009-07-27 21:52:00,88.925,88.955,88.925,88.955,492800001.0
2009-07-27 21:53:00,88.955,88.96,88.935,88.935,579200004.0
2009-07-27 21:54:00,88.935,88.94,88.92,88.93,402200005.0
2009-07-27 21:55:00,88.93,88.935,88.91,88.91,615800001.0
2009-07-27 21:56:00,88.915,88.92,88.91,88.915,248200002.0
2009-07-27 21:57:00,88.915,88.93,88.915,88.915,368200008.0
2009-07-27 21:58:00,88.92,88.92,88.92,88.92,174600000.0
2009-07-27 21:59:00,88.92,88.935,88.9,88.91,710600003.0
2009-07-27 22:00:00,88.91,88.92,88.885,88.885,528400006.0
2009-07-27 22:01:00,88.885,88.91,88.88,88.905,340000001.0
2009-07-27 22:02:00,88.905,88.92,88.905,88.915,311400002.0
2009-07-27 22:03:00,88.91,88.925,88.905,88.915,449000005.0
2009-07-27 22:04:00,88.92,88.95,88.905,88.945,757399996.0
2009-07-27 22:05:00,88.945,88.945,88.945,88.945,220400005.0
2009-07-27 22:06:00,88.945,88.95,88.94,88.94,306399999.0
2009-07-27 22:07:00,88.945,88.95,88.945,88.945,264000003.0
2009-07-27 22:08:00,88.94,88.94,88.94,88.94,18400000.0
2009-07-27 22:09:00,88.945,88.945,88.945,88.945,3200000.0
2009-07-27 22:10:00,88.945,88.965,88.945,88.945,154200000.0
2009-07-27 22:11:00,88.945,88.945,88.935,88.935,170000000.0
2009-07-27 22:12:00,88.94,88.94,88.915,88.915,80400000.0
2009-07-27 22:13:00,88.93,88.935,88.925,88.93,146000000.0
2009-07-27 22:14:00,88.93,88.955,88.93,88.955,375800002.0
2009-07-27 22:15:00,88.955,88.955,88.95,88.955,30000000.0
2009-07-27 22:16:00,88.95,88.96,88.945,88.96,129200000.0
2009-07-27 22:17:00,88.96,88.965,88.96,88.965,71199999.0
2009-07-27 22:18:00,88.965,88.97,88.94,88.96,402600001.0
2009-07-27 22:19:00,88.96,88.965,88.96,88.965,64600001.0
2009-07-27 22:20:00,88.97,88.97,88.965,88.965,28800001.0
2009-07-27 22:21:00,88.96,88.96,88.95,88.95,63600000.0
2009-07-27 22:22:00,88.95,88.95,88.95,88.95,24400001.0
2009-07-27 22:23:00,88.955,88.96,88.955,88.96,44200000.0
2009-07-27 22:24:00,88.96,88.96,88.96,88.96,16600000.0
2009-07-27 22:25:00,88.965,88.965,88.96,88.96,26600000.0
2009-07-27 22:26:00,88.965,88.995,88.965,88.98,187999999.0
2009-07-27 22:27:00,88.985,89.01,88.985,88.985,218400001.0
2009-07-27 22:28:00,88.99,88.995,88.99,88.995,113400000.0
2009-07-27 22:29:00,88.99,88.995,88.99,88.995,88800000.0
2009-07-27 22:30:00,88.995,89.0,88.99,88.995,233200000.0
2009-07-27 22:31:00,88.995,89.0,88.985,88.985,124400001.0
2009-07-27 22:32:00,88.98,88.985,88.975,88.98,120000000.0
2009-07-27 22:33:00,88.98,88.98,88.975,88.975,40400000.0
2009-07-27 22:34:00,88.975,88.98,88.975,88.975,74600000.0
2009-07-27 22:35:00,88.965,88.97,88.965,88.97,30400000.0
2009-07-27 22:36:00,88.965,88.965,88.96,88.965,51400000.0
2009-07-27 22:37:00,88.965,88.965,88.96,88.96,15000000.0
2009-07-27 22:38:00,88.955,88.965,88.955,88.955,25000000.0
2009-07-27 22:39:00,88.955,88.96,88.955,88.96,35800000.0
2009-07-27 22:40:00,88.965,88.965,88.965,88.965,5000000.0
2009-07-27 22:41:00,88.96,88.965,88.955,88.96,109000000.0
2009-07-27 22:42:00,88.96,88.96,88.93,88.95,184200000.0
2009-07-27 22:43:00,88.945,88.955,88.94,88.955,97800000.0
2009-07-27 22:44:00,88.93,88.945,88.93,88.945,236599994.0
2009-07-27 22:45:00,88.945,88.955,88.945,88.955,16000000.0
2009-07-27 22:46:00,88.955,88.955,88.915,88.93,286399999.0
2009-07-27 22:47:00,88.93,88.93,88.92,88.93,65600000.0
2009-07-27 22:48:00,88.935,88.935,88.93,88.93,97799998.0
2009-07-27 22:49:00,88.95,88.95,88.935,88.94,44800000.0
2009-07-27 22:50:00,88.94,88.945,88.935,88.945,35600000.0
2009-07-27 22:51:00,88.945,88.945,88.945,88.945,12800000.0
2009-07-27 22:52:00,88.935,88.945,88.935,88.945,26400000.0
2009-07-27 22:53:00,88.94,88.94,88.9,88.92,172600000.0
2009-07-27 22:54:00,88.92,88.92,88.915,88.915,9600000.0
2009-07-27 22:55:00,88.9,88.92,88.9,88.92,130200001.0
2009-07-27 22:56:00,88.915,88.92,88.89,88.9,34200000.0
2009-07-27 22:57:00,88.905,88.905,88.89,88.905,252800001.0
2009-07-27 22:58:00,88.905,88.905,88.885,88.89,109000000.0
2009-07-27 22:59:00,88.89,88.89,88.865,88.865,446400000.0
2009-07-27 23:00:00,88.865,88.87,88.845,88.865,142400000.0
2009-07-27 23:01:00,88.865,88.88,88.855,88.855,86400000.0
2009-07-27 23:02:00,88.855,88.875,88.85,88.875,180800000.0
2009-07-27 23:03:00,88.875,88.875,88.86,88.86,112400000.0
2009-07-27 23:04:00,88.865,88.88,88.86,88.88,254600000.0
2009-07-27 23:05:00,88.885,88.905,88.88,88.905,286600000.0
2009-07-27 23:06:00,88.915,88.915,88.91,88.91,11200000.0
2009-07-27 23:07:00,88.91,88.93,88.91,88.925,350599999.0
2009-07-27 23:08:00,88.93,88.93,88.915,88.915,80000000.0
2009-07-27 23:09:00,88.92,88.92,88.91,88.915,111400001.0
2009-07-27 23:10:00,88.898,88.908,88.895,88.896,306200000.0
2009-07-27 23:11:00,88.905,88.935,88.905,88.925,189000003.0
2009-07-27 23:12:00,88.925,88.945,88.925,88.935,353199999.0
2009-07-27 23:13:00,88.935,88.95,88.935,88.95,108600001.0
2009-07-27 23:14:00,88.95,88.95,88.94,88.94,90000002.0
2009-07-27 23:15:00,88.94,88.94,88.935,88.935,25999999.0
2009-07-27 23:16:00,88.935,88.935,88.935,88.935,53199998.0
2009-07-27 23:17:00,88.924,88.931,88.921,88.925,132800000.0
2009-07-27 23:18:00,88.94,88.94,88.94,88.94,19400000.0
2009-07-27 23:19:00,88.94,88.945,88.92,88.92,249400000.0
2009-07-27 23:20:00,88.925,88.925,88.925,88.925,2000000.0
2009-07-27 23:21:00,88.915,88.925,88.915,88.92,24200000.0
2009-07-27 23:22:00,88.92,88.92,88.92,88.92,56200000.0
2009-07-27 23:23:00,88.925,88.925,88.925,88.925,9600000.0
2009-07-27 23:24:00,88.93,88.93,88.93,88.93,33600000.0
2009-07-27 23:25:00,88.93,88.935,88.93,88.935,54600000.0
2009-07-27 23:26:00,88.93,88.935,88.93,88.935,67999998.0
2009-07-27 23:27:00,88.94,88.94,88.94,88.94,43200000.0
2009-07-27 23:28:00,88.94,88.95,88.94,88.95,19200000.0
2009-07-27 23:29:00,88.95,88.97,88.95,88.97,17600000.0
2009-07-27 23:30:00,88.97,89.01,88.95,88.985,233200000.0
2009-07-27 23:31:00,88.99,88.99,88.975,88.975,48000000.0
2009-07-27 23:32:00,88.975,88.975,88.965,88.965,86399998.0
2009-07-27 23:33:00,88.975,88.98,88.965,88.975,54400000.0
2009-07-27 23:34:00,88.97,88.97,88.97,88.97,14400000.0
2009-07-27 23:35:00,88.96,88.965,88.955,88.965,147199998.0
2009-07-27 23:36:00,88.965,88.975,88.965,88.965,51200000.0
2009-07-27 23:37:00,88.965,88.965,88.96,88.96,64000000.0
2009-07-27 23:38:00,88.945,88.954,88.942,88.947,339400000.0
2009-07-27 23:39:00,88.955,88.955,88.95,88.95,27200000.0
2009-07-27 23:40:00,88.95,88.95,88.95,88.95,9600000.0
2009-07-27 23:41:00,88.95,88.95,88.94,88.94,58600000.0
2009-07-27 23:42:00,88.95,88.95,88.945,88.945,44799999.0
2009-07-27 23:43:00,88.945,88.945,88.945,88.945,71999998.0
2009-07-27 23:44:00,88.93,88.934,88.927,88.929,678400008.0
2009-07-27 23:45:00,88.934,88.934,88.903,88.916,296600001.0
2009-07-27 23:46:00,88.94,88.94,88.935,88.935,56000000.0
2009-07-27 23:47:00,88.93,88.93,88.925,88.93,86400000.0
2009-07-27 23:48:00,88.93,88.93,88.925,88.925,21800000.0
2009-07-27 23:49:00,88.925,88.93,88.925,88.925,3000000.0
2009-07-27 23:50:00,88.925,88.925,88.925,88.925,2000000.0
2009-07-27 23:51:00,88.915,88.916,88.904,88.91,474000004.0
2009-07-27 23:52:00,88.92,88.94,88.92,88.94,18000000.0
2009-07-27 23:53:00,88.945,88.945,88.935,88.945,18800000.0
2009-07-27 23:54:00,88.945,88.95,88.94,88.94,19800000.0
2009-07-27 23:55:00,88.94,88.96,88.94,88.96,134599997.0
2009-07-27 23:56:00,88.96,88.96,88.95,88.955,302599992.0
2009-07-27 23:57:00,88.955,88.955,88.95,88.95,54799999.0
2009-07-27 23:58:00,88.95,88.95,88.94,88.945,221799996.0
2009-07-27 23:59:00,88.945,88.945,88.94,88.94,110800000.0
2009-07-28 00:00:00,88.945,88.945,88.935,88.94,65200000.0
2009-07-28 00:01:00,88.935,88.94,88.93,88.93,61599999.0
2009-07-28 00:02:00,88.925,88.93,88.915,88.92,329599999.0
2009-07-28 00:03:00,88.915,88.92,88.915,88.92,84599999.0
2009-07-28 00:04:00,88.92,88.92,88.905,88.91,69400000.0
2009-07-28 00:05:00,88.915,88.945,88.915,88.945,31800000.0
2009-07-28 00:06:00,88.945,88.955,88.905,88.915,330999999.0
2009-07-28 00:07:00,88.915,88.94,88.915,88.935,115599998.0
2009-07-28 00:08:00,88.94,88.945,88.91,88.93,405799998.0
2009-07-28 00:09:00,88.925,88.93,88.925,88.925,58000000.0
2009-07-28 00:10:00,88.935,88.935,88.93,88.935,11400000.0
2009-07-28 00:11:00,88.94,88.965,88.94,88.955,132000000.0
2009-07-28 00:12:00,88.95,88.96,88.95,88.955,60000000.0
2009-07-28 00:13:00,88.97,88.97,88.95,88.965,145200000.0
2009-07-28 00:14:00,88.955,88.96,88.945,88.945,138599998.0
2009-07-28 00:15:00,88.945,88.95,88.94,88.94,201799999.0
2009-07-28 00:16:00,88.945,88.945,88.925,88.925,178400000.0
2009-07-28 00:17:00,88.93,88.935,88.92,88.935,60800000.0
2009-07-28 00:18:00,88.935,88.945,88.935,88.94,44800000.0
2009-07-28 00:19:00,88.935,88.935,88.93,88.93,37800000.0
2009-07-28 00:20:00,88.925,88.95,88.925,88.935,153400000.0
2009-07-28 00:21:00,88.93,88.94,88.925,88.935,141799998.0
2009-07-28 00:22:00,88.94,88.945,88.92,88.945,52800000.0
2009-07-28 00:23:00,88.94,88.94,88.915,88.92,141399999.0
2009-07-28 00:24:00,88.925,88.96,88.915,88.94,344199999.0
2009-07-28 00:25:00,88.94,88.975,88.94,88.965,639399998.0
2009-07-28 00:26:00,88.965,88.965,88.955,88.96,83800000.0
2009-07-28 00:27:00,88.96,88.965,88.945,88.945,245000000.0
2009-07-28 00:28:00,88.945,88.945,88.94,88.94,68000000.0
2009-07-28 00:29:00,88.94,88.94,88.935,88.94,11000000.0
2009-07-28 00:30:00,88.93,88.935,88.93,88.935,2000000.0
2009-07-28 00:31:00,88.925,88.94,88.925,88.93,847399996.0
2009-07-28 00:32:00,88.93,88.93,88.915,88.925,337799999.0
2009-07-28 00:33:00,88.915,88.92,88.91,88.915,80399997.0
2009-07-28 00:34:00,88.915,88.92,88.905,88.905,83000000.0
2009-07-28 00:35:00,88.91,88.91,88.91,88.91,11000000.0
2009-07-28 00:36:00,88.9,88.91,88.9,88.91,12400000.0
2009-07-28 00:37:00,88.91,88.91,88.89,88.905,36800000.0
2009-07-28 00:38:00,88.905,88.905,88.895,88.895,7800000.0
2009-07-28 00:39:00,88.877,88.885,88.87,88.882,305400000.0
2009-07-28 00:40:00,88.895,88.895,88.895,88.895,5800000.0
2009-07-28 00:41:00,88.895,88.9,88.89,88.895,22800000.0
2009-07-28 00:42:00,88.89,88.9,88.89,88.9,83800000.0
2009-07-28 00:43:00,88.895,88.895,88.895,88.895,1000000.0
2009-07-28 00:44:00,88.89,88.9,88.89,88.9,20200000.0
2009-07-28 00:45:00,88.89,88.9,88.89,88.89,144200000.0
2009-07-28 00:46:00,88.89,88.9,88.89,88.9,39400000.0
2009-07-28 00:47:00,88.9,88.9,88.89,88.9,139600000.0
2009-07-28 00:48:00,88.9,88.9,88.9,88.9,12000000.0
2009-07-28 00:49:00,88.9,88.9,88.89,88.9,110200000.0
2009-07-28 00:50:00,88.895,88.905,88.895,88.9,52800000.0
2009-07-28 00:51:00,88.905,88.92,88.895,88.905,220800002.0
2009-07-28 00:52:00,88.905,88.905,88.905,88.905,10000000.0
2009-07-28 00:53:00,88.905,88.905,88.895,88.9,147400000.0
2009-07-28 00:54:00,88.9,88.92,88.9,88.905,301199998.0
2009-07-28 00:55:00,88.905,88.93,88.905,88.925,65400000.0
2009-07-28 00:56:00,88.92,88.93,88.92,88.925,39000000.0
2009-07-28 00:57:00,88.915,88.92,88.907,88.911,251200000.0
2009-07-28 00:58:00,88.915,88.935,88.915,88.935,184000000.0
2009-07-28 00:59:00,88.935,88.945,88.935,88.945,112800000.0
2009-07-28 01:00:00,88.94,88.945,88.89,88.905,503000000.0
2009-07-28 01:01:00,88.905,88.905,88.895,88.9,144000000.0
2009-07-28 01:02:00,88.895,88.94,88.895,88.925,341200000.0
2009-07-28 01:03:00,88.925,88.945,88.9,88.93,723000002.0
2009-07-28 01:04:00,88.925,88.96,88.925,88.925,1343600002.0
2009-07-28 01:05:00,88.92,88.96,88.91,88.95,940199997.0
2009-07-28 01:06:00,88.945,88.96,88.945,88.95,351199998.0
2009-07-28 01:07:00,88.95,88.955,88.95,88.955,2000000.0
2009-07-28 01:08:00,88.955,88.955,88.95,88.95,140399999.0
2009-07-28 01:09:00,88.945,88.96,88.945,88.945,216800001.0
2009-07-28 01:10:00,88.96,88.975,88.95,88.975,537600002.0
2009-07-28 01:11:00,88.975,88.975,88.905,88.92,511799999.0
2009-07-28 01:12:00,88.92,88.94,88.92,88.94,147600000.0
2009-07-28 01:13:00,88.94,88.95,88.94,88.95,179400001.0
2009-07-28 01:14:00,88.955,88.96,88.955,88.955,81200000.0
2009-07-28 01:15:00,88.955,88.965,88.955,88.955,102599998.0
2009-07-28 01:16:00,88.955,88.965,88.955,88.955,329400002.0
2009-07-28 01:17:00,88.955,88.955,88.95,88.95,194000000.0
2009-07-28 01:18:00,88.95,88.95,88.93,88.93,250000000.0
2009-07-28 01:19:00,88.925,88.93,88.925,88.925,187000000.0
2009-07-28 01:20:00,88.93,88.93,88.925,88.93,84000000.0
2009-07-28 01:21:00,88.93,88.93,88.9,88.905,487399997.0
2009-07-28 01:22:00,88.905,88.92,88.9,88.915,412800000.0
2009-07-28 01:23:00,88.915,88.935,88.915,88.925,354200001.0
2009-07-28 01:24:00,88.925,88.94,88.91,88.91,460599999.0
2009-07-28 01:25:00,88.91,88.92,88.905,88.915,500999998.0
2009-07-28 01:26:00,88.925,88.935,88.915,88.915,254799999.0
2009-07-28 01:27:00,88.915,88.925,88.915,88.925,61000000.0
2009-07-28 01:28:00,88.925,88.925,88.925,88.925,96000000.0
2009-07-28 01:29:00,88.92,88.935,88.905,88.91,466000000.0
2009-07-28 01:30:00,88.91,88.91,88.89,88.89,358200006.0
2009-07-28 01:31:00,88.89,88.9,88.885,88.895,272600003.0
2009-07-28 01:32:00,88.9,88.9,88.89,88.895,35000000.0
2009-07-28 01:33:00,88.895,88.895,88.895,88.895,34000000.0
2009-07-28 01:34:00,88.905,88.93,88.905,88.92,284799998.0
2009-07-28 01:35:00,88.92,88.925,88.91,88.925,422600001.0
2009-07-28 01:36:00,88.925,88.935,88.91,88.91,53600000.0
2009-07-28 01:37:00,88.905,88.91,88.905,88.905,121000001.0
2009-07-28 01:38:00,88.915,88.935,88.915,88.935,48000000.0
2009-07-28 01:39:00,88.935,88.935,88.93,88.935,32000000.0
2009-07-28 01:40:00,88.93,88.93,88.93,88.93,35200000.0
2009-07-28 01:41:00,88.935,88.955,88.935,88.955,156600002.0
2009-07-28 01:42:00,88.955,88.955,88.94,88.945,125200003.0
2009-07-28 01:43:00,88.945,88.96,88.94,88.96,271800002.0
2009-07-28 01:44:00,88.96,88.965,88.95,88.965,242600003.0
2009-07-28 01:45:00,88.965,88.975,88.955,88.96,485200012.0
2009-07-28 01:46:00,88.96,88.975,88.955,88.975,219000003.0
2009-07-28 01:47:00,88.97,88.97,88.96,88.96,120000004.0
2009-07-28 01:48:00,88.96,88.965,88.955,88.965,139400001.0
2009-07-28 01:49:00,88.96,88.97,88.95,88.97,407800000.0
2009-07-28 01:50:00,88.96,88.965,88.955,88.965,99799998.0
2009-07-28 01:51:00,88.965,88.965,88.955,88.96,157200001.0
2009-07-28 01:52:00,88.96,88.97,88.955,88.965,193800002.0
2009-07-28 01:53:00,88.975,88.975,88.965,88.975,101400000.0
2009-07-28 01:54:00,88.97,88.97,88.965,88.965,12800000.0
2009-07-28 01:55:00,88.965,88.965,88.955,88.955,66600000.0
2009-07-28 01:56:00,88.96,88.96,88.935,88.95,83600000.0
2009-07-28 01:57:00,88.95,88.95,88.94,88.945,59600000.0
2009-07-28 01:58:00,88.945,88.945,88.93,88.935,148200000.0
2009-07-28 01:59:00,88.93,88.935,88.925,88.93,58600000.0
2009-07-28 02:00:00,88.925,88.93,88.875,88.89,345800000.0
2009-07-28 02:01:00,88.89,88.91,88.89,88.9,169200000.0
2009-07-28 02:02:00,88.9,88.925,88.9,88.915,142600000.0
2009-07-28 02:03:00,88.915,88.915,88.885,88.89,217000000.0
2009-07-28 02:04:00,88.895,88.905,88.895,88.895,144200000.0
2009-07-28 02:05:00,88.9,88.905,88.86,88.865,294000000.0
2009-07-28 02:06:00,88.865,88.875,88.86,88.865,195000000.0
2009-07-28 02:07:00,88.865,88.865,88.835,88.845,267200000.0
2009-07-28 02:08:00,88.845,88.865,88.815,88.815,274800000.0
2009-07-28 02:09:00,88.825,88.84,88.795,88.805,288800000.0
2009-07-28 02:10:00,88.8,88.82,88.765,88.8,511999999.0
2009-07-28 02:11:00,88.81,88.825,88.8,88.805,285800000.0
2009-07-28 02:12:00,88.805,88.805,88.77,88.785,419200000.0
2009-07-28 02:13:00,88.78,88.815,88.78,88.79,208000000.0
2009-07-28 02:14:00,88.8,88.815,88.795,88.815,97600000.0
2009-07-28 02:15:00,88.815,88.82,88.765,88.78,314800000.0
2009-07-28 02:16:00,88.785,88.79,88.765,88.79,189800000.0
2009-07-28 02:17:00,88.78,88.785,88.75,88.755,360400000.0
2009-07-28 02:18:00,88.75,88.755,88.735,88.755,106800000.0
2009-07-28 02:19:00,88.755,88.8,88.745,88.785,330800000.0
2009-07-28 02:20:00,88.785,88.795,88.77,88.78,67000000.0
2009-07-28 02:21:00,88.775,88.785,88.74,88.755,345000000.0
2009-07-28 02:22:00,88.75,88.76,88.715,88.75,499400000.0
2009-07-28 02:23:00,88.74,88.775,88.74,88.76,281000000.0
2009-07-28 02:24:00,88.77,88.77,88.73,88.74,278200000.0
2009-07-28 02:25:00,88.74,88.76,88.725,88.76,442000000.0
2009-07-28 02:26:00,88.755,88.76,88.715,88.725,473800001.0
2009-07-28 02:27:00,88.73,88.73,88.715,88.72,145600000.0
2009-07-28 02:28:00,88.72,88.73,88.705,88.71,351000000.0
2009-07-28 02:29:00,88.71,88.725,88.695,88.72,100600000.0
2009-07-28 02:30:00,88.71,88.72,88.685,88.71,261000000.0
2009-07-28 02:31:00,88.705,88.73,88.7,88.705,281800000.0
2009-07-28 02:32:00,88.705,88.725,88.705,88.72,89200000.0
2009-07-28 02:33:00,88.715,88.735,88.71,88.72,428200000.0
2009-07-28 02:34:00,88.72,88.72,88.695,88.71,390000000.0
2009-07-28 02:35:00,88.72,88.75,88.71,88.74,193400000.0
2009-07-28 02:36:00,88.735,88.765,88.735,88.765,229400000.0
2009-07-28 02:37:00,88.765,88.785,88.755,88.765,140800000.0
2009-07-28 02:38:00,88.765,88.77,88.725,88.735,186800000.0
2009-07-28 02:39:00,88.74,88.74,88.725,88.735,121800000.0
2009-07-28 02:40:00,88.735,88.745,88.73,88.745,80400000.0
2009-07-28 02:41:00,88.745,88.755,88.735,88.75,119600000.0
2009-07-28 02:42:00,88.745,88.76,88.725,88.735,155800000.0
2009-07-28 02:43:00,88.74,88.765,88.73,88.735,170200000.0
2009-07-28 02:44:00,88.73,88.745,88.725,88.73,91800000.0
2009-07-28 02:45:00,88.725,88.735,88.715,88.725,84600000.0
2009-07-28 02:46:00,88.725,88.725,88.72,88.725,49800000.0
2009-07-28 02:47:00,88.725,88.73,88.725,88.73,15200000.0
2009-07-28 02:48:00,88.735,88.755,88.73,88.745,157800000.0
2009-07-28 02:49:00,88.745,88.75,88.735,88.735,32800000.0
2009-07-28 02:50:00,88.735,88.735,88.715,88.715,25200000.0
2009-07-28 02:51:00,88.72,88.72,88.665,88.675,383800000.0
2009-07-28 02:52:00,88.67,88.695,88.67,88.68,189400000.0
2009-07-28 02:53:00,88.68,88.69,88.665,88.685,257800000.0
2009-07-28 02:54:00,88.685,88.685,88.675,88.685,167600000.0
2009-07-28 02:55:00,88.685,88.71,88.67,88.7,352200000.0
2009-07-28 02:56:00,88.7,88.72,88.69,88.72,154600000.0
2009-07-28 02:57:00,88.72,88.775,88.71,88.745,599000000.0
2009-07-28 02:58:00,88.745,88.755,88.725,88.735,479000000.0
2009-07-28 02:59:00,88.735,88.745,88.725,88.74,215000000.0
2009-07-28 03:00:00,88.74,88.76,88.73,88.75,184400000.0
2009-07-28 03:01:00,88.755,88.765,88.745,88.765,135800000.0
2009-07-28 03:02:00,88.76,88.785,88.755,88.785,246200000.0
2009-07-28 03:03:00,88.775,88.815,88.775,88.805,323200000.0
2009-07-28 03:04:00,88.8,88.815,88.79,88.8,280600000.0
2009-07-28 03:05:00,88.8,88.81,88.785,88.79,131000000.0
2009-07-28 03:06:00,88.785,88.815,88.785,88.805,294000000.0
2009-07-28 03:07:00,88.805,88.81,88.775,88.775,441200000.0
2009-07-28 03:08:00,88.77,88.775,88.725,88.775,465200000.0
2009-07-28 03:09:00,88.77,88.785,88.755,88.755,231600000.0
2009-07-28 03:10:00,88.755,88.775,88.755,88.76,155000000.0
2009-07-28 03:11:00,88.77,88.775,88.745,88.755,255600000.0
2009-07-28 03:12:00,88.76,88.775,88.755,88.77,193200000.0
2009-07-28 03:13:00,88.76,88.765,88.755,88.765,154000000.0
2009-07-28 03:14:00,88.76,88.765,88.74,88.755,230000000.0
2009-07-28 03:15:00,88.76,88.78,88.76,88.765,158400000.0
2009-07-28 03:16:00,88.765,88.765,88.75,88.755,136600000.0
2009-07-28 03:17:00,88.76,88.76,88.725,88.73,299600000.0
2009-07-28 03:18:00,88.73,88.745,88.71,88.715,329400000.0
2009-07-28 03:19:00,88.715,88.735,88.7,88.73,196600000.0
2009-07-28 03:20:00,88.735,88.755,88.715,88.72,294000000.0
2009-07-28 03:21:00,88.705,88.725,88.705,88.715,254200000.0
2009-07-28 03:22:00,88.71,88.735,88.71,88.735,190400000.0
2009-07-28 03:23:00,88.73,88.735,88.705,88.705,340000000.0
2009-07-28 03:24:00,88.71,88.73,88.71,88.73,198000000.0
2009-07-28 03:25:00,88.73,88.73,88.7,88.715,194400000.0
2009-07-28 03:26:00,88.715,88.73,88.715,88.72,251800000.0
2009-07-28 03:27:00,88.72,88.73,88.715,88.715,311200000.0
2009-07-28 03:28:00,88.715,88.745,88.715,88.745,184200000.0
2009-07-28 03:29:00,88.74,88.745,88.73,88.735,92600000.0
2009-07-28 03:30:00,88.735,88.765,88.735,88.75,147200000.0
2009-07-28 03:31:00,88.75,88.775,88.735,88.765,262200000.0
2009-07-28 03:32:00,88.765,88.775,88.74,88.75,302400000.0
2009-07-28 03:33:00,88.75,88.76,88.735,88.745,337800000.0
2009-07-28 03:34:00,88.745,88.77,88.73,88.755,210400000.0
2009-07-28 03:35:00,88.76,88.76,88.74,88.75,212400000.0
2009-07-28 03:36:00,88.745,88.76,88.735,88.735,341000000.0
2009-07-28 03:37:00,88.735,88.76,88.735,88.75,86600000.0
2009-07-28 03:38:00,88.755,88.77,88.75,88.755,185400000.0
2009-07-28 03:39:00,88.76,88.775,88.755,88.76,62000000.0
2009-07-28 03:40:00,88.755,88.76,88.735,88.74,170800000.0
2009-07-28 03:41:00,88.74,88.745,88.73,88.735,81200000.0
2009-07-28 03:42:00,88.735,88.77,88.735,88.75,118400000.0
2009-07-28 03:43:00,88.75,88.77,88.735,88.76,338200000.0
2009-07-28 03:44:00,88.755,88.77,88.745,88.77,191600000.0
2009-07-28 03:45:00,88.76,88.76,88.735,88.735,227400000.0
2009-07-28 03:46:00,88.745,88.745,88.735,88.735,146600000.0
2009-07-28 03:47:00,88.735,88.735,88.72,88.72,74200000.0
2009-07-28 03:48:00,88.72,88.72,88.715,88.72,16000000.0
2009-07-28 03:49:00,88.72,88.72,88.705,88.715,33000000.0
2009-07-28 03:50:00,88.715,88.735,88.705,88.73,215599997.0
2009-07-28 03:51:00,88.73,88.775,88.725,88.74,249800000.0
2009-07-28 03:52:00,88.745,88.75,88.725,88.73,224799999.0
2009-07-28 03:53:00,88.725,88.74,88.725,88.735,182600001.0
2009-07-28 03:54:00,88.74,88.75,88.735,88.745,614400003.0
2009-07-28 03:55:00,88.745,88.755,88.74,88.75,182200000.0
2009-07-28 03:56:00,88.755,88.76,88.735,88.75,310999999.0
2009-07-28 03:57:00,88.75,88.765,88.74,88.74,57000000.0
2009-07-28 03:58:00,88.74,88.765,88.735,88.76,300000005.0
2009-07-28 03:59:00,88.76,88.76,88.735,88.75,458000006.0
2009-07-28 04:00:00,88.75,88.755,88.745,88.745,377200009.0
2009-07-28 04:01:00,88.745,88.755,88.735,88.74,151800001.0
2009-07-28 04:02:00,88.74,88.745,88.72,88.725,192600001.0
2009-07-28 04:03:00,88.72,88.725,88.72,88.725,65600000.0
2009-07-28 04:04:00,88.725,88.735,88.715,88.715,420600005.0
2009-07-28 04:05:00,88.715,88.715,88.665,88.675,1100200026.0
2009-07-28 04:06:00,88.675,88.68,88.615,88.62,952199999.0
2009-07-28 04:07:00,88.625,88.65,88.625,88.65,643600004.0
2009-07-28 04:08:00,88.665,88.7,88.655,88.69,504200002.0
2009-07-28 04:09:00,88.685,88.685,88.655,88.655,199600003.0
2009-07-28 04:10:00,88.66,88.675,88.65,88.665,334800003.0
2009-07-28 04:11:00,88.66,88.67,88.655,88.67,517600002.0
2009-07-28 04:12:00,88.675,88.685,88.655,88.655,610400004.0
2009-07-28 04:13:00,88.66,88.685,88.65,88.685,508600002.0
2009-07-28 04:14:00,88.685,88.69,88.65,88.655,470600006.0
2009-07-28 04:15:00,88.65,88.665,88.635,88.65,544200007.0
2009-07-28 04:16:00,88.65,88.655,88.635,88.645,573600004.0
2009-07-28 04:17:00,88.645,88.67,88.645,88.66,695600006.0
2009-07-28 04:18:00,88.66,88.675,88.66,88.675,159400000.0
2009-07-28 04:19:00,88.675,88.675,88.635,88.645,734800004.0
2009-07-28 04:20:00,88.64,88.65,88.625,88.635,668599998.0
2009-07-28 04:21:00,88.64,88.655,88.635,88.635,298399999.0
2009-07-28 04:22:00,88.63,88.655,88.63,88.64,564200005.0
2009-07-28 04:23:00,88.64,88.65,88.63,88.635,112800002.0
2009-07-28 04:24:00,88.635,88.675,88.635,88.67,652600005.0
2009-07-28 04:25:00,88.67,88.675,88.645,88.645,439800002.0
2009-07-28 04:26:00,88.645,88.67,88.645,88.66,711800002.0
2009-07-28 04:27:00,88.665,88.695,88.66,88.675,662199998.0
2009-07-28 04:28:00,88.675,88.675,88.655,88.66,330399999.0
2009-07-28 04:29:00,88.67,88.68,88.665,88.675,630199997.0
2009-07-28 04:30:00,88.68,88.69,88.67,88.68,498400002.0
2009-07-28 04:31:00,88.675,88.675,88.655,88.665,730600000.0
2009-07-28 04:32:00,88.66,88.67,88.65,88.655,356400000.0
2009-07-28 04:33:00,88.655,88.66,88.655,88.66,170800000.0
2009-07-28 04:34:00,88.66,88.67,88.655,88.66,476600010.0
2009-07-28 04:35:00,88.66,88.665,88.635,88.65,945000006.0
2009-07-28 04:36:00,88.64,88.645,88.63,88.63,1219200000.0
2009-07-28 04:37:00,88.63,88.635,88.615,88.625,1007400001.0
2009-07-28 04:38:00,88.625,88.63,88.61,88.625,794000002.0
2009-07-28 04:39:00,88.625,88.625,88.605,88.61,582000000.0
2009-07-28 04:40:00,88.605,88.625,88.605,88.62,690200007.0
2009-07-28 04:41:00,88.62,88.62,88.595,88.61,767200003.0
2009-07-28 04:42:00,88.605,88.61,88.595,88.605,186200000.0
2009-07-28 04:43:00,88.605,88.62,88.595,88.61,288600000.0
2009-07-28 04:44:00,88.615,88.625,88.61,88.625,308400000.0
2009-07-28 04:45:00,88.625,88.665,88.625,88.665,760599997.0
2009-07-28 04:46:00,88.67,88.68,88.66,88.675,695200011.0
2009-07-28 04:47:00,88.68,88.685,88.67,88.675,791400005.0
2009-07-28 04:48:00,88.67,88.675,88.635,88.635,560799998.0
2009-07-28 04:49:00,88.635,88.66,88.635,88.645,227600000.0
2009-07-28 04:50:00,88.645,88.66,88.64,88.645,413399998.0
2009-07-28 04:51:00,88.65,88.685,88.645,88.685,270200000.0
2009-07-28 04:52:00,88.695,88.705,88.67,88.68,435599993.0
2009-07-28 04:53:00,88.685,88.7,88.66,88.67,557200002.0
2009-07-28 04:54:00,88.675,88.68,88.67,88.68,343600001.0
2009-07-28 04:55:00,88.675,88.69,88.675,88.69,106800000.0
2009-07-28 04:56:00,88.675,88.675,88.665,88.67,230200000.0
2009-07-28 04:57:00,88.67,88.68,88.665,88.675,467200001.0
2009-07-28 04:58:00,88.67,88.69,88.67,88.685,467000001.0
2009-07-28 04:59:00,88.68,88.69,88.68,88.685,641600006.0
2009-07-28 05:00:00,88.685,88.705,88.685,88.705,398000000.0
2009-07-28 05:01:00,88.705,88.75,88.705,88.75,420600003.0
2009-07-28 05:02:00,88.75,88.76,88.73,88.745,1361400007.0
2009-07-28 05:03:00,88.745,88.755,88.735,88.755,521199999.0
2009-07-28 05:04:00,88.755,88.755,88.74,88.745,176200000.0
2009-07-28 05:05:00,88.745,88.76,88.73,88.75,749000008.0
2009-07-28 05:06:00,88.75,88.765,88.75,88.755,470400002.0
2009-07-28 05:07:00,88.755,88.755,88.735,88.735,529599997.0
2009-07-28 05:08:00,88.73,88.75,88.715,88.73,513600003.0
2009-07-28 05:09:00,88.73,88.755,88.725,88.745,524800007.0
2009-07-28 05:10:00,88.745,88.77,88.73,88.73,702800002.0
2009-07-28 05:11:00,88.73,88.78,88.73,88.77,597400003.0
2009-07-28 05:12:00,88.775,88.785,88.77,88.78,606400005.0
2009-07-28 05:13:00,88.775,88.78,88.76,88.765,257400000.0
2009-07-28 05:14:00,88.77,88.77,88.77,88.77,147400002.0
2009-07-28 05:15:00,88.77,88.8,88.77,88.79,820600004.0
2009-07-28 05:16:00,88.79,88.815,88.785,88.815,688400006.0
2009-07-28 05:17:00,88.815,88.85,88.815,88.84,773800004.0
2009-07-28 05:18:00,88.84,88.845,88.81,88.82,578399995.0
2009-07-28 05:19:00,88.825,88.835,88.79,88.81,414000000.0
2009-07-28 05:20:00,88.815,88.875,88.81,88.86,614599992.0
2009-07-28 05:21:00,88.86,88.86,88.835,88.835,263400000.0
2009-07-28 05:22:00,88.835,88.865,88.83,88.85,677799998.0
2009-07-28 05:23:00,88.845,88.865,88.83,88.835,619000002.0
2009-07-28 05:24:00,88.84,88.86,88.82,88.85,939000000.0
2009-07-28 05:25:00,88.845,88.87,88.84,88.86,1236000002.0
2009-07-28 05:26:00,88.855,88.87,88.85,88.85,867800016.0
2009-07-28 05:27:00,88.845,88.865,88.835,88.855,769800003.0
2009-07-28 05:28:00,88.86,88.87,88.85,88.86,521200000.0
2009-07-28 05:29:00,88.86,88.865,88.835,88.835,1457600004.0
2009-07-28 05:30:00,88.83,88.835,88.82,88.82,763199999.0
2009-07-28 05:31:00,88.82,88.82,88.8,88.815,954600003.0
2009-07-28 05:32:00,88.82,88.83,88.81,88.815,422400001.0
2009-07-28 05:33:00,88.815,88.855,88.815,88.855,963000011.0
2009-07-28 05:34:00,88.85,88.86,88.85,88.86,168000000.0
2009-07-28 05:35:00,88.85,88.855,88.835,88.84,611199999.0
2009-07-28 05:36:00,88.84,88.86,88.835,88.855,583400005.0
2009-07-28 05:37:00,88.855,88.855,88.83,88.83,516200004.0
2009-07-28 05:38:00,88.835,88.85,88.815,88.825,401600001.0
2009-07-28 05:39:00,88.825,88.835,88.805,88.805,283800000.0
2009-07-28 05:40:00,88.8,88.815,88.795,88.805,1040400009.0
2009-07-28 05:41:00,88.805,88.805,88.765,88.775,719800006.0
2009-07-28 05:42:00,88.78,88.815,88.78,88.8,250800001.0
2009-07-28 05:43:00,88.8,88.81,88.8,88.805,184600003.0
2009-07-28 05:44:00,88.805,88.815,88.805,88.815,64800000.0
2009-07-28 05:45:00,88.815,88.85,88.815,88.835,190400001.0
2009-07-28 05:46:00,88.835,88.835,88.81,88.82,369600003.0
2009-07-28 05:47:00,88.83,88.83,88.805,88.81,373000005.0
2009-07-28 05:48:00,88.81,88.82,88.81,88.82,129600002.0
2009-07-28 05:49:00,88.81,88.82,88.81,88.815,220000003.0
2009-07-28 05:50:00,88.815,88.82,88.81,88.81,65600000.0
2009-07-28 05:51:00,88.805,88.815,88.79,88.8,231200002.0
2009-07-28 05:52:00,88.795,88.805,88.79,88.79,451000006.0
2009-07-28 05:53:00,88.79,88.81,88.765,88.805,576600003.0
2009-07-28 05:54:00,88.81,88.815,88.78,88.79,189200000.0
2009-07-28 05:55:00,88.785,88.82,88.785,88.8,300000001.0
2009-07-28 05:56:00,88.8,88.805,88.775,88.775,379400002.0
2009-07-28 05:57:00,88.775,88.795,88.775,88.795,175600001.0
2009-07-28 05:58:00,88.795,88.805,88.785,88.8,332800006.0
2009-07-28 05:59:00,88.8,88.815,88.78,88.79,540000007.0
2009-07-28 06:00:00,88.79,88.795,88.765,88.765,393400009.0
2009-07-28 06:01:00,88.765,88.795,88.755,88.78,480000005.0
2009-07-28 06:02:00,88.785,88.795,88.775,88.78,401400006.0
2009-07-28 06:03:00,88.775,88.785,88.75,88.78,551600010.0
2009-07-28 06:04:00,88.78,88.78,88.76,88.77,442400002.0
2009-07-28 06:05:00,88.77,88.785,88.765,88.77,212800000.0
2009-07-28 06:06:00,88.775,88.795,88.77,88.79,213399999.0
2009-07-28 06:07:00,88.785,88.83,88.785,88.815,587000001.0
2009-07-28 06:08:00,88.815,88.855,88.815,88.84,488599998.0
2009-07-28 06:09:00,88.835,88.845,88.825,88.845,923800000.0
2009-07-28 06:10:00,88.845,88.88,88.845,88.875,1102999998.0
2009-07-28 06:11:00,88.885,88.925,88.88,88.915,1032800009.0
2009-07-28 06:12:00,88.915,88.92,88.865,88.91,1248199998.0
2009-07-28 06:13:00,88.91,88.94,88.885,88.915,1102600005.0
2009-07-28 06:14:00,88.915,88.92,88.895,88.905,1230599999.0
2009-07-28 06:15:00,88.9,88.9,88.875,88.875,710200006.0
2009-07-28 06:16:00,88.88,88.905,88.875,88.9,629600014.0
2009-07-28 06:17:00,88.9,88.94,88.9,88.93,1116800012.0
2009-07-28 06:18:00,88.93,88.935,88.91,88.925,317200003.0
2009-07-28 06:19:00,88.925,88.925,88.875,88.885,786800011.0
2009-07-28 06:20:00,88.88,88.91,88.88,88.905,846400001.0
2009-07-28 06:21:00,88.895,88.905,88.88,88.885,699199999.0
2009-07-28 06:22:00,88.885,88.92,88.885,88.915,470199999.0
2009-07-28 06:23:00,88.915,88.93,88.91,88.925,362400000.0
2009-07-28 06:24:00,88.92,88.935,88.92,88.925,626600009.0
2009-07-28 06:25:00,88.925,88.935,88.92,88.935,557200005.0
2009-07-28 06:26:00,88.935,88.935,88.9,88.91,657000012.0
2009-07-28 06:27:00,88.91,88.91,88.9,88.905,252000001.0
2009-07-28 06:28:00,88.905,88.905,88.885,88.885,296800002.0
2009-07-28 06:29:00,88.885,88.89,88.885,88.885,466600000.0
2009-07-28 06:30:00,88.89,88.9,88.885,88.9,588600003.0
2009-07-28 06:31:00,88.895,88.92,88.895,88.9,361400005.0
2009-07-28 06:32:00,88.905,88.915,88.905,88.91,607400014.0
2009-07-28 06:33:00,88.905,88.91,88.89,88.89,394200006.0
2009-07-28 06:34:00,88.89,88.905,88.885,88.905,320600010.0
2009-07-28 06:35:00,88.905,88.91,88.9,88.9,426400008.0
2009-07-28 06:36:00,88.9,88.91,88.875,88.91,886800012.0
2009-07-28 06:37:00,88.91,88.915,88.9,88.905,578200006.0
2009-07-28 06:38:00,88.905,88.915,88.895,88.91,432000002.0
2009-07-28 06:39:00,88.91,88.92,88.905,88.91,704800007.0
2009-07-28 06:40:00,88.91,88.915,88.9,88.915,447200010.0
2009-07-28 06:41:00,88.915,88.92,88.905,88.91,568400005.0
2009-07-28 06:42:00,88.91,88.93,88.91,88.93,569400015.0
2009-07-28 06:43:00,88.93,88.94,88.925,88.925,814199997.0
2009-07-28 06:44:00,88.93,88.935,88.91,88.92,939800007.0
2009-07-28 06:45:00,88.91,88.925,88.9,88.91,244600000.0
2009-07-28 06:46:00,88.915,88.93,88.91,88.915,401600001.0
2009-07-28 06:47:00,88.915,88.925,88.905,88.905,436200004.0
2009-07-28 06:48:00,88.91,88.915,88.895,88.91,644800010.0
2009-07-28 06:49:00,88.9,88.915,88.875,88.895,1088400028.0
2009-07-28 06:50:00,88.9,88.905,88.88,88.895,837200005.0
2009-07-28 06:51:00,88.895,88.905,88.895,88.905,573800006.0
2009-07-28 06:52:00,88.905,88.915,88.88,88.89,832200001.0
2009-07-28 06:53:00,88.89,88.89,88.86,88.865,619800002.0
2009-07-28 06:54:00,88.87,88.875,88.855,88.87,325600000.0
2009-07-28 06:55:00,88.87,88.89,88.865,88.885,398400002.0
2009-07-28 06:56:00,88.89,88.89,88.85,88.865,715000008.0
2009-07-28 06:57:00,88.86,88.87,88.86,88.87,323800007.0
2009-07-28 06:58:00,88.865,88.88,88.86,88.865,449400000.0
2009-07-28 06:59:00,88.87,88.89,88.87,88.87,815000010.0
2009-07-28 07:00:00,88.87,88.885,88.865,88.875,790200009.0
2009-07-28 07:01:00,88.875,88.88,88.87,88.875,530200002.0
2009-07-28 07:02:00,88.875,88.88,88.85,88.865,876400003.0
2009-07-28 07:03:00,88.865,88.895,88.865,88.89,469200003.0
2009-07-28 07:04:00,88.89,88.91,88.885,88.9,319199996.0
2009-07-28 07:05:00,88.895,88.9,88.895,88.9,65600001.0
2009-07-28 07:06:00,88.895,88.9,88.875,88.885,426599998.0
2009-07-28 07:07:00,88.88,88.885,88.865,88.875,65799998.0
2009-07-28 07:08:00,88.87,88.885,88.87,88.875,377399992.0
2009-07-28 07:09:00,88.875,88.895,88.875,88.89,418600003.0
2009-07-28 07:10:00,88.89,88.9,88.885,88.89,768600003.0
2009-07-28 07:11:00,88.895,88.895,88.875,88.88,906399992.0
2009-07-28 07:12:00,88.895,88.895,88.88,88.89,152400002.0
2009-07-28 07:13:00,88.89,88.89,88.855,88.86,657599997.0
2009-07-28 07:14:00,88.865,88.885,88.865,88.875,423399997.0
2009-07-28 07:15:00,88.875,88.88,88.855,88.855,762400002.0
2009-07-28 07:16:00,88.84,88.895,88.84,88.885,1037400009.0
2009-07-28 07:17:00,88.885,88.895,88.875,88.89,692000008.0
2009-07-28 07:18:00,88.885,88.925,88.88,88.91,1254200014.0
2009-07-28 07:19:00,88.91,88.91,88.88,88.895,583000007.0
2009-07-28 07:20:00,88.89,88.91,88.89,88.91,996200003.0
2009-07-28 07:21:00,88.895,88.915,88.895,88.915,338000004.0
2009-07-28 07:22:00,88.915,88.92,88.895,88.92,560800001.0
2009-07-28 07:23:00,88.92,88.925,88.905,88.91,1156000012.0
2009-07-28 07:24:00,88.905,88.925,88.905,88.915,739000011.0
2009-07-28 07:25:00,88.915,88.96,88.915,88.955,937000019.0
2009-07-28 07:26:00,88.95,88.98,88.94,88.965,878600007.0
2009-07-28 07:27:00,88.965,88.985,88.945,88.95,901600006.0
2009-07-28 07:28:00,88.95,88.95,88.92,88.93,874200000.0
2009-07-28 07:29:00,88.93,88.975,88.925,88.975,514999997.0
2009-07-28 07:30:00,88.965,89.0,88.96,88.995,1188200001.0
2009-07-28 07:31:00,89.0,89.01,88.99,88.995,666400003.0
2009-07-28 07:32:00,88.995,88.995,88.91,88.955,776000001.0
2009-07-28 07:33:00,88.95,88.985,88.95,88.97,1031200009.0
2009-07-28 07:34:00,88.97,88.975,88.945,88.955,1062200005.0
2009-07-28 07:35:00,88.95,88.995,88.945,88.995,836200006.0
2009-07-28 07:36:00,88.995,89.0,88.985,88.995,822999994.0
2009-07-28 07:37:00,89.0,89.01,88.985,88.995,1407200004.0
2009-07-28 07:38:00,89.0,89.005,88.98,88.985,1252000003.0
2009-07-28 07:39:00,88.985,89.005,88.98,89.0,757199997.0
2009-07-28 07:40:00,89.0,89.03,88.99,89.02,701399998.0
2009-07-28 07:41:00,89.025,89.025,89.02,89.025,607400000.0
2009-07-28 07:42:00,89.025,89.055,89.015,89.055,612200004.0
2009-07-28 07:43:00,89.055,89.07,89.04,89.045,1416800011.0
2009-07-28 07:44:00,89.045,89.055,89.03,89.05,1363400004.0
2009-07-28 07:45:00,89.05,89.055,89.04,89.04,456400000.0
2009-07-28 07:46:00,89.04,89.06,89.04,89.055,1064400000.0
2009-07-28 07:47:00,89.055,89.065,89.035,89.04,838200000.0
2009-07-28 07:48:00,89.04,89.05,89.025,89.035,869200006.0
2009-07-28 07:49:00,89.035,89.055,89.025,89.035,1029400000.0
2009-07-28 07:50:00,89.035,89.045,89.025,89.035,702600003.0
2009-07-28 07:51:00,89.03,89.05,89.03,89.035,621400001.0
2009-07-28 07:52:00,89.03,89.035,89.005,89.035,994400001.0
2009-07-28 07:53:00,89.035,89.045,89.01,89.015,751800000.0
2009-07-28 07:54:00,89.015,89.015,88.995,89.005,818000006.0
2009-07-28 07:55:00,89.005,89.045,89.005,89.025,811600007.0
2009-07-28 07:56:00,89.02,89.035,88.995,89.005,374800000.0
2009-07-28 07:57:00,89.005,89.02,88.995,89.02,559200000.0
2009-07-28 07:58:00,89.015,89.065,89.015,89.065,565799990.0
2009-07-28 07:59:00,89.065,89.075,89.055,89.06,840599997.0
2009-07-28 08:00:00,89.06,89.09,89.03,89.06,751600005.0
2009-07-28 08:01:00,89.06,89.085,89.05,89.075,533000004.0
2009-07-28 08:02:00,89.075,89.085,89.055,89.065,466000001.0
2009-07-28 08:03:00,89.07,89.07,89.05,89.06,892600008.0
2009-07-28 08:04:00,89.065,89.075,89.035,89.05,710000006.0
2009-07-28 08:05:00,89.05,89.065,89.05,89.055,807799995.0
2009-07-28 08:06:00,89.065,89.09,89.06,89.085,946000008.0
2009-07-28 08:07:00,89.09,89.115,89.085,89.095,822000002.0
2009-07-28 08:08:00,89.095,89.095,89.035,89.045,506200003.0
2009-07-28 08:09:00,89.045,89.055,89.04,89.055,546400006.0
2009-07-28 08:10:00,89.055,89.115,89.05,89.115,1121000012.0
2009-07-28 08:11:00,89.085,89.09,89.065,89.09,445800002.0
2009-07-28 08:12:00,89.09,89.09,89.055,89.065,586200004.0
2009-07-28 08:13:00,89.065,89.075,89.055,89.06,1014800009.0
2009-07-28 08:14:00,89.06,89.065,89.045,89.055,905400011.0
2009-07-28 08:15:00,89.055,89.055,89.025,89.03,510599999.0
2009-07-28 08:16:00,89.035,89.04,89.01,89.015,765800005.0
2009-07-28 08:17:00,89.005,89.045,89.0,89.03,746600005.0
2009-07-28 08:18:00,89.03,89.03,89.005,89.025,1071400006.0
2009-07-28 08:19:00,89.025,89.035,89.02,89.02,714000006.0
2009-07-28 08:20:00,89.02,89.02,88.995,89.01,670200007.0
2009-07-28 08:21:00,89.01,89.015,88.965,88.99,830200014.0
2009-07-28 08:22:00,88.99,89.005,88.965,88.99,777400009.0
2009-07-28 08:23:00,88.99,89.0,88.97,88.975,557200006.0
2009-07-28 08:24:00,88.975,89.03,88.975,89.02,840399995.0
2009-07-28 08:25:00,89.015,89.04,89.01,89.035,728200000.0
2009-07-28 08:26:00,89.035,89.045,89.02,89.02,828200009.0
2009-07-28 08:27:00,89.02,89.025,89.005,89.025,969800019.0
2009-07-28 08:28:00,89.02,89.04,89.02,89.025,521200015.0
2009-07-28 08:29:00,89.025,89.055,89.025,89.045,904600011.0
2009-07-28 08:30:00,89.05,89.105,89.04,89.085,968600010.0
2009-07-28 08:31:00,89.09,89.09,89.055,89.06,1487000018.0
2009-07-28 08:32:00,89.055,89.075,89.055,89.075,1046800008.0
2009-07-28 08:33:00,89.075,89.075,89.055,89.065,630800000.0
2009-07-28 08:34:00,89.065,89.075,89.02,89.02,634000005.0
2009-07-28 08:35:00,89.02,89.045,89.02,89.025,1067600012.0
2009-07-28 08:36:00,89.025,89.03,88.995,88.995,636600005.0
2009-07-28 08:37:00,88.995,89.05,88.995,89.05,757200008.0
2009-07-28 08:38:00,89.05,89.065,89.04,89.045,631600006.0
2009-07-28 08:39:00,89.045,89.045,89.005,89.035,805200012.0
2009-07-28 08:40:00,89.035,89.045,89.02,89.02,344200000.0
2009-07-28 08:41:00,89.02,89.04,89.005,89.04,611800005.0
2009-07-28 08:42:00,89.04,89.055,89.04,89.045,428600000.0
2009-07-28 08:43:00,89.045,89.05,89.03,89.035,302800002.0
2009-07-28 08:44:00,89.045,89.045,89.02,89.02,287400000.0
2009-07-28 08:45:00,89.02,89.04,89.01,89.035,590800010.0
2009-07-28 08:46:00,89.035,89.05,89.02,89.045,767400004.0
2009-07-28 08:47:00,89.045,89.045,89.025,89.04,545200003.0
2009-07-28 08:48:00,89.035,89.035,89.025,89.03,599200001.0
2009-07-28 08:49:00,89.03,89.045,89.01,89.025,1045000009.0
2009-07-28 08:50:00,89.025,89.05,89.02,89.025,1538600009.0
2009-07-28 08:51:00,89.025,89.05,89.02,89.04,1154199998.0
2009-07-28 08:52:00,89.04,89.045,89.03,89.035,764600002.0
2009-07-28 08:53:00,89.035,89.035,89.01,89.025,831599999.0
2009-07-28 08:54:00,89.04,89.045,89.015,89.045,1199600000.0
2009-07-28 08:55:00,89.045,89.06,89.04,89.045,894399999.0
2009-07-28 08:56:00,89.045,89.065,89.045,89.055,528800001.0
2009-07-28 08:57:00,89.055,89.07,89.045,89.05,333200000.0
2009-07-28 08:58:00,89.045,89.045,89.02,89.03,548400000.0
2009-07-28 08:59:00,89.025,89.04,89.01,89.035,1126600004.0
2009-07-28 09:00:00,89.025,89.045,89.005,89.02,1217000000.0
2009-07-28 09:01:00,89.03,89.045,89.025,89.035,939200005.0
2009-07-28 09:02:00,89.035,89.055,89.03,89.05,1067000000.0
2009-07-28 09:03:00,89.05,89.05,89.005,89.01,755800006.0
2009-07-28 09:04:00,89.01,89.07,89.01,89.055,445000004.0
2009-07-28 09:05:00,89.06,89.09,89.05,89.09,859200000.0
2009-07-28 09:06:00,89.09,89.125,89.065,89.125,539200003.0
2009-07-28 09:07:00,89.125,89.145,89.11,89.12,491999998.0
2009-07-28 09:08:00,89.125,89.125,89.105,89.12,862399997.0
2009-07-28 09:09:00,89.12,89.135,89.11,89.115,809800002.0
2009-07-28 09:10:00,89.115,89.13,89.08,89.115,1106599998.0
2009-07-28 09:11:00,89.115,89.14,89.105,89.13,400000003.0
2009-07-28 09:12:00,89.135,89.195,89.135,89.165,920000011.0
2009-07-28 09:13:00,89.165,89.19,89.095,89.1,1401600000.0
2009-07-28 09:14:00,89.095,89.12,89.075,89.1,868599996.0
2009-07-28 09:15:00,89.1,89.115,89.05,89.05,1197399991.0
2009-07-28 09:16:00,89.05,89.1,89.045,89.075,908000001.0
2009-07-28 09:17:00,89.075,89.105,89.075,89.095,733399997.0
2009-07-28 09:18:00,89.1,89.115,89.065,89.09,828799999.0
2009-07-28 09:19:00,89.09,89.095,89.075,89.075,1050399982.0
2009-07-28 09:20:00,89.075,89.125,89.075,89.09,805599998.0
2009-07-28 09:21:00,89.09,89.1,89.08,89.085,589600001.0
2009-07-28 09:22:00,89.085,89.105,89.08,89.09,816600000.0
2009-07-28 09:23:00,89.095,89.1,89.075,89.075,1065400000.0
2009-07-28 09:24:00,89.07,89.08,89.06,89.065,939199998.0
2009-07-28 09:25:00,89.07,89.075,89.045,89.05,834399994.0
2009-07-28 09:26:00,89.05,89.07,89.03,89.05,1408199974.0
2009-07-28 09:27:00,89.05,89.115,89.05,89.085,1099399994.0
2009-07-28 09:28:00,89.085,89.105,89.06,89.065,1353599990.0
2009-07-28 09:29:00,89.07,89.105,89.07,89.085,854199990.0
2009-07-28 09:30:00,89.08,89.1,89.075,89.085,717000007.0
2009-07-28 09:31:00,89.085,89.115,89.085,89.1,1130199995.0
2009-07-28 09:32:00,89.1,89.1,89.065,89.065,1429799984.0
2009-07-28 09:33:00,89.06,89.08,89.05,89.055,953799993.0
2009-07-28 09:34:00,89.065,89.07,89.06,89.07,285199998.0
2009-07-28 09:35:00,89.07,89.115,89.07,89.115,884400001.0
2009-07-28 09:36:00,89.115,89.12,89.1,89.11,545199999.0
2009-07-28 09:37:00,89.11,89.115,89.09,89.095,784199990.0
2009-07-28 09:38:00,89.095,89.13,89.08,89.125,892000001.0
2009-07-28 09:39:00,89.13,89.165,89.125,89.15,1304600005.0
2009-07-28 09:40:00,89.145,89.16,89.135,89.145,1154600001.0
2009-07-28 09:41:00,89.145,89.175,89.145,89.15,1159400011.0
2009-07-28 09:42:00,89.155,89.175,89.145,89.155,996000007.0
2009-07-28 09:43:00,89.165,89.17,89.15,89.155,567999998.0
2009-07-28 09:44:00,89.155,89.19,89.155,89.175,955000003.0
2009-07-28 09:45:00,89.165,89.19,89.165,89.19,1147999988.0
2009-07-28 09:46:00,89.185,89.21,89.18,89.21,1079399998.0
2009-07-28 09:47:00,89.21,89.21,89.185,89.2,706800003.0
2009-07-28 09:48:00,89.19,89.195,89.18,89.19,794399986.0
2009-07-28 09:49:00,89.185,89.205,89.18,89.205,1247799988.0
2009-07-28 09:50:00,89.205,89.215,89.19,89.19,719000002.0
2009-07-28 09:51:00,89.19,89.205,89.17,89.205,1389400002.0
2009-07-28 09:52:00,89.205,89.205,89.19,89.195,588000004.0
2009-07-28 09:53:00,89.195,89.2,89.185,89.19,553600000.0
2009-07-28 09:54:00,89.195,89.195,89.155,89.165,879800001.0
2009-07-28 09:55:00,89.17,89.2,89.165,89.195,1263399985.0
2009-07-28 09:56:00,89.195,89.2,89.17,89.2,1273599994.0
2009-07-28 09:57:00,89.2,89.21,89.175,89.19,995800004.0
2009-07-28 09:58:00,89.195,89.215,89.185,89.185,347199997.0
2009-07-28 09:59:00,89.185,89.215,89.17,89.2,672000000.0
2009-07-28 10:00:00,89.19,89.21,89.185,89.19,465800000.0
2009-07-28 10:01:00,89.19,89.195,89.12,89.135,1188999995.0
2009-07-28 10:02:00,89.135,89.135,89.055,89.06,1109199997.0
2009-07-28 10:03:00,89.05,89.06,89.01,89.045,649200001.0
2009-07-28 10:04:00,89.05,89.07,89.04,89.055,1154800009.0
2009-07-28 10:05:00,89.055,89.095,89.055,89.09,940399999.0
2009-07-28 10:06:00,89.09,89.11,89.09,89.105,741799999.0
2009-07-28 10:07:00,89.1,89.125,89.09,89.09,1100599997.0
2009-07-28 10:08:00,89.08,89.085,89.055,89.065,1161199995.0
2009-07-28 10:09:00,89.065,89.08,89.05,89.075,797199997.0
2009-07-28 10:10:00,89.075,89.1,89.07,89.1,476800000.0
2009-07-28 10:11:00,89.095,89.095,89.07,89.08,245000000.0
2009-07-28 10:12:00,89.085,89.095,89.07,89.085,1047799997.0
2009-07-28 10:13:00,89.085,89.11,89.08,89.095,417200000.0
2009-07-28 10:14:00,89.095,89.1,89.08,89.085,533000006.0
2009-07-28 10:15:00,89.08,89.085,89.07,89.07,399999998.0
2009-07-28 10:16:00,89.065,89.085,89.05,89.07,1345800000.0
2009-07-28 10:17:00,89.07,89.105,89.07,89.085,1292999998.0
2009-07-28 10:18:00,89.08,89.085,89.06,89.065,537999999.0
2009-07-28 10:19:00,89.065,89.08,89.045,89.045,1825800005.0
2009-07-28 10:20:00,89.045,89.075,89.04,89.055,1042000009.0
2009-07-28 10:21:00,89.05,89.055,89.015,89.035,595999997.0
2009-07-28 10:22:00,89.04,89.055,89.025,89.035,982199997.0
2009-07-28 10:23:00,89.035,89.065,89.035,89.065,454999998.0
2009-07-28 10:24:00,89.07,89.085,89.06,89.06,393599996.0
2009-07-28 10:25:00,89.06,89.065,89.035,89.045,959599994.0
2009-07-28 10:26:00,89.05,89.065,89.04,89.04,621599994.0
2009-07-28 10:27:00,89.04,89.05,89.03,89.04,481399997.0
2009-07-28 10:28:00,89.035,89.05,89.015,89.02,686000000.0
2009-07-28 10:29:00,89.025,89.03,89.01,89.02,549200000.0
2009-07-28 10:30:00,89.02,89.03,89.01,89.015,1172400010.0
2009-07-28 10:31:00,89.015,89.035,88.985,88.99,1235200008.0
2009-07-28 10:32:00,89.0,89.005,88.915,88.93,1296799990.0
2009-07-28 10:33:00,88.93,88.985,88.93,88.96,989600000.0
2009-07-28 10:34:00,88.96,88.97,88.935,88.935,939600000.0
2009-07-28 10:35:00,88.93,88.935,88.86,88.86,741400001.0
2009-07-28 10:36:00,88.87,88.895,88.86,88.89,1095200003.0
2009-07-28 10:37:00,88.885,88.89,88.83,88.845,834800006.0
2009-07-28 10:38:00,88.845,88.85,88.805,88.82,625199999.0
2009-07-28 10:39:00,88.83,88.855,88.82,88.84,838799997.0
2009-07-28 10:40:00,88.84,88.855,88.825,88.85,617799997.0
2009-07-28 10:41:00,88.855,88.88,88.845,88.88,568599995.0
2009-07-28 10:42:00,88.885,88.905,88.875,88.895,525799997.0
2009-07-28 10:43:00,88.895,88.905,88.875,88.885,231600000.0
2009-07-28 10:44:00,88.895,88.895,88.865,88.875,196000000.0
2009-07-28 10:45:00,88.875,88.915,88.875,88.915,213000000.0
2009-07-28 10:46:00,88.915,88.93,88.895,88.9,537000003.0
2009-07-28 10:47:00,88.905,88.91,88.89,88.9,455600000.0
2009-07-28 10:48:00,88.905,88.91,88.88,88.905,361400000.0
2009-07-28 10:49:00,88.91,88.92,88.89,88.9,459800004.0
2009-07-28 10:50:00,88.905,88.93,88.895,88.92,488199999.0
2009-07-28 10:51:00,88.925,88.925,88.91,88.92,204400000.0
2009-07-28 10:52:00,88.92,88.92,88.905,88.915,473199995.0
2009-07-28 10:53:00,88.915,88.935,88.915,88.93,953799998.0
2009-07-28 10:54:00,88.93,88.945,88.93,88.945,865799993.0
2009-07-28 10:55:00,88.945,88.965,88.93,88.965,315400002.0
2009-07-28 10:56:00,88.965,88.965,88.91,88.91,327600000.0
2009-07-28 10:57:00,88.91,88.925,88.895,88.905,440000003.0
2009-07-28 10:58:00,88.905,88.915,88.88,88.88,513400000.0
2009-07-28 10:59:00,88.875,88.895,88.855,88.875,625799996.0
2009-07-28 11:00:00,88.875,88.895,88.875,88.885,849600000.0
2009-07-28 11:01:00,88.88,88.895,88.875,88.88,1156000001.0
2009-07-28 11:02:00,88.885,88.885,88.855,88.875,647000004.0
2009-07-28 11:03:00,88.87,88.87,88.82,88.82,414800000.0
2009-07-28 11:04:00,88.82,88.85,88.815,88.82,452400002.0
2009-07-28 11:05:00,88.825,88.83,88.815,88.825,188800000.0
2009-07-28 11:06:00,88.83,88.84,88.735,88.745,351600002.0
2009-07-28 11:07:00,88.745,88.81,88.745,88.785,564200006.0
2009-07-28 11:08:00,88.785,88.81,88.78,88.795,579199999.0
2009-07-28 11:09:00,88.795,88.795,88.765,88.775,1281999992.0
2009-07-28 11:10:00,88.775,88.775,88.705,88.725,837999999.0
2009-07-28 11:11:00,88.725,88.725,88.65,88.655,1099800000.0
2009-07-28 11:12:00,88.655,88.705,88.655,88.705,1197399998.0
2009-07-28 11:13:00,88.705,88.73,88.695,88.715,854200001.0
2009-07-28 11:14:00,88.73,88.755,88.72,88.73,354000001.0
2009-07-28 11:15:00,88.73,88.74,88.72,88.725,389399999.0
2009-07-28 11:16:00,88.725,88.73,88.705,88.725,622399997.0
2009-07-28 11:17:00,88.725,88.74,88.72,88.74,292600000.0
2009-07-28 11:18:00,88.74,88.74,88.73,88.73,123000000.0
2009-07-28 11:19:00,88.735,88.76,88.73,88.755,854999998.0
2009-07-28 11:20:00,88.755,88.76,88.735,88.74,998999987.0
2009-07-28 11:21:00,88.745,88.745,88.685,88.685,1143800008.0
2009-07-28 11:22:00,88.685,88.69,88.61,88.615,1051999999.0
2009-07-28 11:23:00,88.615,88.635,88.6,88.605,1480399984.0
2009-07-28 11:24:00,88.61,88.645,88.6,88.64,973599994.0
2009-07-28 11:25:00,88.64,88.665,88.625,88.65,889599998.0
2009-07-28 11:26:00,88.65,88.675,88.635,88.67,916599998.0
2009-07-28 11:27:00,88.67,88.68,88.65,88.66,933599999.0
2009-07-28 11:28:00,88.66,88.68,88.65,88.68,746000001.0
2009-07-28 11:29:00,88.68,88.705,88.68,88.685,665800000.0
2009-07-28 11:30:00,88.685,88.685,88.63,88.64,800199997.0
2009-07-28 11:31:00,88.635,88.675,88.625,88.665,920000000.0
2009-07-28 11:32:00,88.655,88.665,88.615,88.615,553999998.0
2009-07-28 11:33:00,88.615,88.635,88.6,88.625,782399995.0
2009-07-28 11:34:00,88.625,88.635,88.62,88.625,214400000.0
2009-07-28 11:35:00,88.625,88.645,88.615,88.645,411599997.0
2009-07-28 11:36:00,88.645,88.685,88.635,88.675,232600001.0
2009-07-28 11:37:00,88.665,88.68,88.655,88.665,697800002.0
2009-07-28 11:38:00,88.67,88.7,88.665,88.7,957800007.0
2009-07-28 11:39:00,88.7,88.71,88.695,88.71,760599998.0
2009-07-28 11:40:00,88.72,88.73,88.71,88.72,367400000.0
2009-07-28 11:41:00,88.725,88.725,88.705,88.725,134800000.0
2009-07-28 11:42:00,88.72,88.75,88.72,88.735,226800000.0
2009-07-28 11:43:00,88.735,88.735,88.725,88.73,771399993.0
2009-07-28 11:44:00,88.735,88.745,88.72,88.73,358999999.0
2009-07-28 11:45:00,88.725,88.735,88.69,88.69,460300002.0
2009-07-28 11:46:00,88.695,88.695,88.665,88.685,736600004.0
2009-07-28 11:47:00,88.685,88.69,88.65,88.67,893199997.0
2009-07-28 11:48:00,88.67,88.675,88.64,88.65,1037200001.0
2009-07-28 11:49:00,88.64,88.68,88.64,88.665,540000004.0
2009-07-28 11:50:00,88.67,88.69,88.645,88.655,876199994.0
2009-07-28 11:51:00,88.655,88.675,88.655,88.675,550999995.0
2009-07-28 11:52:00,88.675,88.705,88.675,88.685,935800016.0
2009-07-28 11:53:00,88.685,88.72,88.66,88.72,1064600002.0
2009-07-28 11:54:00,88.715,88.745,88.71,88.73,1031800003.0
2009-07-28 11:55:00,88.73,88.755,88.72,88.75,879000008.0
2009-07-28 11:56:00,88.75,88.785,88.74,88.775,467400000.0
2009-07-28 11:57:00,88.775,88.78,88.76,88.765,966200002.0
2009-07-28 11:58:00,88.765,88.775,88.735,88.755,784000003.0
2009-07-28 11:59:00,88.755,88.83,88.755,88.83,799400004.0
2009-07-28 12:00:00,88.825,88.825,88.795,88.8,642800004.0
2009-07-28 12:01:00,88.805,88.815,88.785,88.805,875600005.0
2009-07-28 12:02:00,88.805,88.81,88.795,88.81,614599990.0
2009-07-28 12:03:00,88.81,88.815,88.79,88.81,644199998.0
2009-07-28 12:04:00,88.81,88.815,88.785,88.795,665400002.0
2009-07-28 12:05:00,88.79,88.79,88.745,88.745,695199998.0
2009-07-28 12:06:00,88.745,88.755,88.735,88.74,583399999.0
2009-07-28 12:07:00,88.74,88.745,88.715,88.715,765999998.0
2009-07-28 12:08:00,88.715,88.73,88.715,88.73,294599999.0
2009-07-28 12:09:00,88.73,88.735,88.72,88.725,1070399999.0
2009-07-28 12:10:00,88.725,88.75,88.725,88.75,746799999.0
2009-07-28 12:11:00,88.75,88.78,88.75,88.76,485400001.0
2009-07-28 12:12:00,88.76,88.775,88.745,88.765,720399999.0
2009-07-28 12:13:00,88.765,88.81,88.765,88.805,956199998.0
2009-07-28 12:14:00,88.805,88.83,88.805,88.825,716199997.0
2009-07-28 12:15:00,88.825,88.825,88.785,88.805,348400000.0
2009-07-28 12:16:00,88.8,88.8,88.775,88.78,219000002.0
2009-07-28 12:17:00,88.79,88.82,88.785,88.815,271000001.0
2009-07-28 12:18:00,88.815,88.835,88.815,88.815,248600001.0
2009-07-28 12:19:00,88.825,88.855,88.82,88.845,812399993.0
2009-07-28 12:20:00,88.845,88.845,88.84,88.84,76800000.0
2009-07-28 12:21:00,88.835,88.835,88.795,88.8,336800002.0
2009-07-28 12:22:00,88.795,88.825,88.795,88.825,762599987.0
2009-07-28 12:23:00,88.825,88.83,88.805,88.81,147800000.0
2009-07-28 12:24:00,88.81,88.82,88.805,88.82,216200000.0
2009-07-28 12:25:00,88.82,88.825,88.81,88.82,745799999.0
2009-07-28 12:26:00,88.82,88.86,88.815,88.845,590799996.0
2009-07-28 12:27:00,88.845,88.855,88.845,88.85,352599998.0
2009-07-28 12:28:00,88.85,88.875,88.85,88.865,265599999.0
2009-07-28 12:29:00,88.865,88.905,88.865,88.89,297400000.0
2009-07-28 12:30:00,88.89,88.895,88.865,88.885,442799998.0
2009-07-28 12:31:00,88.895,88.915,88.885,88.895,142400000.0
2009-07-28 12:32:00,88.88,88.88,88.845,88.86,880999992.0
2009-07-28 12:33:00,88.86,88.87,88.85,88.86,112800000.0
2009-07-28 12:34:00,88.855,88.875,88.85,88.875,235200000.0
2009-07-28 12:35:00,88.885,88.885,88.85,88.855,381000006.0
2009-07-28 12:36:00,88.86,88.87,88.86,88.865,83200000.0
2009-07-28 12:37:00,88.865,88.87,88.855,88.87,417000000.0
2009-07-28 12:38:00,88.84,88.86,88.825,88.86,593400003.0
2009-07-28 12:39:00,88.875,88.875,88.83,88.83,631800001.0
2009-07-28 12:40:00,88.835,88.835,88.805,88.82,787399995.0
2009-07-28 12:41:00,88.825,88.835,88.815,88.82,294800000.0
2009-07-28 12:42:00,88.82,88.82,88.79,88.79,325800000.0
2009-07-28 12:43:00,88.795,88.795,88.765,88.765,375400000.0
2009-07-28 12:44:00,88.765,88.785,88.735,88.77,405800001.0
2009-07-28 12:45:00,88.765,88.805,88.765,88.795,340400000.0
2009-07-28 12:46:00,88.8,88.81,88.795,88.81,48000000.0
2009-07-28 12:47:00,88.81,88.825,88.805,88.825,72400000.0
2009-07-28 12:48:00,88.815,88.825,88.81,88.815,76800000.0
2009-07-28 12:49:00,88.815,88.82,88.805,88.81,88400000.0
2009-07-28 12:50:00,88.81,88.83,88.79,88.81,176200000.0
2009-07-28 12:51:00,88.81,88.815,88.795,88.815,362999997.0
2009-07-28 12:52:00,88.81,88.81,88.795,88.8,253799999.0
2009-07-28 12:53:00,88.8,88.84,88.8,88.835,542400003.0
2009-07-28 12:54:00,88.825,88.85,88.825,88.85,378400001.0
2009-07-28 12:55:00,88.85,88.85,88.835,88.835,363199995.0
2009-07-28 12:56:00,88.835,88.84,88.82,88.825,694799994.0
2009-07-28 12:57:00,88.825,88.825,88.81,88.815,472199990.0
2009-07-28 12:58:00,88.81,88.81,88.805,88.805,502799997.0
2009-07-28 12:59:00,88.81,88.815,88.795,88.795,403599995.0
2009-07-28 13:00:00,88.795,88.805,88.785,88.785,619599998.0
2009-07-28 13:01:00,88.785,88.785,88.765,88.765,716399994.0
2009-07-28 13:02:00,88.765,88.765,88.74,88.75,617999997.0
2009-07-28 13:03:00,88.75,88.785,88.75,88.775,1047799988.0
2009-07-28 13:04:00,88.775,88.775,88.76,88.775,1096600011.0
2009-07-28 13:05:00,88.775,88.78,88.75,88.76,430400007.0
2009-07-28 13:06:00,88.76,88.79,88.755,88.78,392000003.0
2009-07-28 13:07:00,88.775,88.8,88.775,88.8,232800000.0
2009-07-28 13:08:00,88.8,88.8,88.79,88.8,114200000.0
2009-07-28 13:09:00,88.795,88.795,88.755,88.755,904200004.0
2009-07-28 13:10:00,88.76,88.775,88.76,88.77,331800002.0
2009-07-28 13:11:00,88.77,88.8,88.765,88.79,645799999.0
2009-07-28 13:12:00,88.79,88.79,88.775,88.78,179400000.0
2009-07-28 13:13:00,88.775,88.785,88.765,88.78,353600000.0
2009-07-28 13:14:00,88.78,88.79,88.775,88.79,322200001.0
2009-07-28 13:15:00,88.79,88.82,88.785,88.8,201000000.0
2009-07-28 13:16:00,88.8,88.8,88.75,88.75,420400000.0
2009-07-28 13:17:00,88.75,88.755,88.74,88.75,809199999.0
2009-07-28 13:18:00,88.76,88.76,88.74,88.75,717599996.0
2009-07-28 13:19:00,88.75,88.75,88.73,88.73,297400000.0
2009-07-28 13:20:00,88.73,88.74,88.685,88.69,944599998.0
2009-07-28 13:21:00,88.69,88.7,88.66,88.675,828399999.0
2009-07-28 13:22:00,88.675,88.69,88.675,88.675,309000002.0
2009-07-28 13:23:00,88.67,88.695,88.67,88.695,162800000.0
2009-07-28 13:24:00,88.695,88.725,88.695,88.72,161800000.0
2009-07-28 13:25:00,88.72,88.72,88.67,88.69,732200002.0
2009-07-28 13:26:00,88.685,88.695,88.67,88.695,523400001.0
2009-07-28 13:27:00,88.695,88.71,88.69,88.705,239200000.0
2009-07-28 13:28:00,88.705,88.705,88.675,88.675,613800004.0
2009-07-28 13:29:00,88.675,88.765,88.67,88.75,663600000.0
2009-07-28 13:30:00,88.75,88.785,88.71,88.73,869799999.0
2009-07-28 13:31:00,88.73,88.77,88.73,88.745,771000001.0
2009-07-28 13:32:00,88.745,88.775,88.74,88.75,467800005.0
2009-07-28 13:33:00,88.75,88.765,88.74,88.74,497000001.0
2009-07-28 13:34:00,88.745,88.745,88.69,88.695,388600001.0
2009-07-28 13:35:00,88.695,88.72,88.695,88.71,873000002.0
2009-07-28 13:36:00,88.71,88.71,88.665,88.67,571000002.0
2009-07-28 13:37:00,88.67,88.695,88.67,88.68,776799998.0
2009-07-28 13:38:00,88.68,88.68,88.67,88.67,947000003.0
2009-07-28 13:39:00,88.67,88.69,88.65,88.69,1025199996.0
2009-07-28 13:40:00,88.69,88.695,88.635,88.64,1082199998.0
2009-07-28 13:41:00,88.64,88.645,88.6,88.6,1621399998.0
2009-07-28 13:42:00,88.6,88.615,88.555,88.575,958599993.0
2009-07-28 13:43:00,88.565,88.565,88.525,88.55,1109600003.0
2009-07-28 13:44:00,88.55,88.575,88.53,88.545,943800002.0
2009-07-28 13:45:00,88.545,88.565,88.54,88.55,434600001.0
2009-07-28 13:46:00,88.555,88.555,88.53,88.545,383000001.0
2009-07-28 13:47:00,88.545,88.55,88.53,88.545,266000000.0
2009-07-28 13:48:00,88.53,88.54,88.515,88.52,704400001.0
2009-07-28 13:49:00,88.52,88.52,88.445,88.45,971800000.0
2009-07-28 13:50:00,88.455,88.455,88.405,88.405,638000002.0
2009-07-28 13:51:00,88.395,88.4,88.235,88.24,1162200004.0
2009-07-28 13:52:00,88.235,88.335,88.235,88.31,772200002.0
2009-07-28 13:53:00,88.315,88.355,88.3,88.32,914400002.0
2009-07-28 13:54:00,88.315,88.385,88.315,88.37,604800000.0
2009-07-28 13:55:00,88.37,88.37,88.325,88.325,742599994.0
2009-07-28 13:56:00,88.325,88.335,88.27,88.285,995599993.0
2009-07-28 13:57:00,88.285,88.355,88.28,88.33,1185599998.0
2009-07-28 13:58:00,88.33,88.345,88.32,88.33,973199999.0
2009-07-28 13:59:00,88.33,88.345,88.325,88.345,496000000.0
2009-07-28 14:00:00,88.345,88.36,88.33,88.35,660599996.0
2009-07-28 14:01:00,88.35,88.4,88.345,88.395,427399998.0
2009-07-28 14:02:00,88.39,88.4,88.37,88.375,695200006.0
2009-07-28 14:03:00,88.385,88.405,88.375,88.395,860800002.0
2009-07-28 14:04:00,88.395,88.445,88.395,88.445,513200001.0
2009-07-28 14:05:00,88.435,88.455,88.415,88.415,636800000.0
2009-07-28 14:06:00,88.415,88.44,88.395,88.43,581399999.0
2009-07-28 14:07:00,88.425,88.45,88.42,88.42,526799993.0
2009-07-28 14:08:00,88.42,88.445,88.385,88.385,710799992.0
2009-07-28 14:09:00,88.38,88.41,88.38,88.4,784799996.0
2009-07-28 14:10:00,88.4,88.405,88.385,88.405,752199989.0
2009-07-28 14:11:00,88.405,88.405,88.39,88.39,421600000.0
2009-07-28 14:12:00,88.38,88.395,88.37,88.385,955200000.0
2009-07-28 14:13:00,88.385,88.415,88.365,88.375,938399994.0
2009-07-28 14:14:00,88.375,88.385,88.35,88.35,729400004.0
2009-07-28 14:15:00,88.35,88.38,88.34,88.35,1340399989.0
2009-07-28 14:16:00,88.35,88.42,88.34,88.42,1032799994.0
2009-07-28 14:17:00,88.42,88.425,88.375,88.385,945400003.0
2009-07-28 14:18:00,88.385,88.43,88.385,88.425,959199992.0
2009-07-28 14:19:00,88.43,88.43,88.4,88.415,385000003.0
2009-07-28 14:20:00,88.415,88.43,88.405,88.415,577200001.0
2009-07-28 14:21:00,88.415,88.43,88.41,88.415,471200003.0
2009-07-28 14:22:00,88.42,88.425,88.405,88.41,341200001.0
2009-07-28 14:23:00,88.415,88.415,88.395,88.41,301799999.0
2009-07-28 14:24:00,88.41,88.41,88.405,88.405,330600000.0
2009-07-28 14:25:00,88.405,88.435,88.395,88.415,352600000.0
2009-07-28 14:26:00,88.415,88.415,88.405,88.405,268000000.0
2009-07-28 14:27:00,88.405,88.405,88.38,88.38,563599999.0
2009-07-28 14:28:00,88.38,88.39,88.375,88.375,225200000.0
2009-07-28 14:29:00,88.375,88.39,88.37,88.385,623999997.0
2009-07-28 14:30:00,88.395,88.41,88.375,88.39,1166399989.0
2009-07-28 14:31:00,88.385,88.395,88.365,88.37,674400008.0
2009-07-28 14:32:00,88.365,88.375,88.345,88.36,766999997.0
2009-07-28 14:33:00,88.355,88.37,88.35,88.35,881199989.0
2009-07-28 14:34:00,88.35,88.36,88.345,88.345,790000000.0
2009-07-28 14:35:00,88.345,88.35,88.34,88.345,1717199986.0
2009-07-28 14:36:00,88.345,88.345,88.315,88.315,890399999.0
2009-07-28 14:37:00,88.31,88.33,88.3,88.3,1517799991.0
2009-07-28 14:38:00,88.3,88.315,88.3,88.305,791800000.0
2009-07-28 14:39:00,88.305,88.305,88.275,88.275,568399994.0
2009-07-28 14:40:00,88.275,88.295,88.27,88.295,603800003.0
2009-07-28 14:41:00,88.29,88.32,88.285,88.31,765000002.0
2009-07-28 14:42:00,88.31,88.35,88.305,88.34,533600001.0
2009-07-28 14:43:00,88.34,88.345,88.33,88.34,402800000.0
2009-07-28 14:44:00,88.34,88.34,88.31,88.31,367000001.0
2009-07-28 14:45:00,88.305,88.355,88.305,88.355,572200003.0
2009-07-28 14:46:00,88.375,88.415,88.365,88.41,657799999.0
2009-07-28 14:47:00,88.405,88.47,88.405,88.44,764400004.0
2009-07-28 14:48:00,88.44,88.455,88.43,88.435,442199999.0
2009-07-28 14:49:00,88.435,88.435,88.4,88.43,967000005.0
2009-07-28 14:50:00,88.44,88.465,88.425,88.455,728600004.0
2009-07-28 14:51:00,88.455,88.485,88.445,88.445,930999999.0
2009-07-28 14:52:00,88.445,88.48,88.435,88.475,676200000.0
2009-07-28 14:53:00,88.475,88.505,88.47,88.505,1126199996.0
2009-07-28 14:54:00,88.505,88.525,88.485,88.515,1031599994.0
2009-07-28 14:55:00,88.515,88.54,88.515,88.515,931999999.0
2009-07-28 14:56:00,88.515,88.535,88.51,88.525,1027999999.0
2009-07-28 14:57:00,88.525,88.55,88.51,88.515,1183799991.0
2009-07-28 14:58:00,88.515,88.52,88.505,88.505,798799991.0
2009-07-28 14:59:00,88.51,88.515,88.475,88.485,812199995.0
2009-07-28 15:00:00,88.485,88.565,88.485,88.515,926599996.0
2009-07-28 15:01:00,88.515,88.53,88.48,88.485,1473599996.0
2009-07-28 15:02:00,88.485,88.49,88.46,88.47,1033800001.0
2009-07-28 15:03:00,88.47,88.51,88.47,88.505,900599994.0
2009-07-28 15:04:00,88.505,88.515,88.475,88.475,1055400002.0
2009-07-28 15:05:00,88.475,88.49,88.42,88.44,1157200001.0
2009-07-28 15:06:00,88.44,88.445,88.365,88.4,640400002.0
2009-07-28 15:07:00,88.4,88.41,88.365,88.39,468100000.0
2009-07-28 15:08:00,88.39,88.42,88.38,88.405,867199998.0
2009-07-28 15:09:00,88.405,88.415,88.39,88.4,544800004.0
2009-07-28 15:10:00,88.4,88.435,88.39,88.425,835400003.0
2009-07-28 15:11:00,88.43,88.44,88.395,88.44,622799994.0
2009-07-28 15:12:00,88.435,88.435,88.365,88.365,1000999995.0
2009-07-28 15:13:00,88.365,88.39,88.365,88.385,898999998.0
2009-07-28 15:14:00,88.39,88.395,88.355,88.365,734800002.0
2009-07-28 15:15:00,88.365,88.375,88.355,88.365,660000002.0
2009-07-28 15:16:00,88.36,88.36,88.315,88.335,871399999.0
2009-07-28 15:17:00,88.335,88.385,88.335,88.37,804399998.0
2009-07-28 15:18:00,88.37,88.41,88.37,88.4,968599999.0
2009-07-28 15:19:00,88.41,88.425,88.39,88.395,1038000000.0
2009-07-28 15:20:00,88.4,88.405,88.355,88.36,878399992.0
2009-07-28 15:21:00,88.36,88.385,88.34,88.38,973000005.0
2009-07-28 15:22:00,88.375,88.38,88.28,88.28,774800004.0
2009-07-28 15:23:00,88.275,88.32,88.27,88.27,940600005.0
2009-07-28 15:24:00,88.27,88.295,88.27,88.28,679600002.0
2009-07-28 15:25:00,88.28,88.295,88.27,88.275,755000006.0
2009-07-28 15:26:00,88.275,88.275,88.21,88.215,480700004.0
2009-07-28 15:27:00,88.215,88.225,88.17,88.17,533200001.0
2009-07-28 15:28:00,88.17,88.175,88.13,88.16,1054600005.0
2009-07-28 15:29:00,88.155,88.17,88.155,88.165,673200002.0
2009-07-28 15:30:00,88.165,88.2,88.155,88.185,1007800007.0
2009-07-28 15:31:00,88.185,88.2,88.18,88.19,952600004.0
2009-07-28 15:32:00,88.185,88.245,88.185,88.21,496000001.0
2009-07-28 15:33:00,88.205,88.23,88.19,88.19,305200000.0
2009-07-28 15:34:00,88.19,88.195,88.155,88.195,546800001.0
2009-07-28 15:35:00,88.205,88.225,88.175,88.205,567400000.0
2009-07-28 15:36:00,88.205,88.235,88.185,88.225,787200001.0
2009-07-28 15:37:00,88.225,88.27,88.225,88.25,706600002.0
2009-07-28 15:38:00,88.25,88.275,88.245,88.26,580200002.0
2009-07-28 15:39:00,88.26,88.275,88.24,88.265,426199999.0
2009-07-28 15:40:00,88.265,88.3,88.26,88.26,694200001.0
2009-07-28 15:41:00,88.26,88.28,88.22,88.275,521400001.0
2009-07-28 15:42:00,88.27,88.29,88.235,88.26,899200003.0
2009-07-28 15:43:00,88.26,88.27,88.24,88.255,648000000.0
2009-07-28 15:44:00,88.25,88.27,88.24,88.24,870599999.0
2009-07-28 15:45:00,88.24,88.28,88.215,88.24,1033999994.0
2009-07-28 15:46:00,88.24,88.27,88.23,88.26,993200002.0
2009-07-28 15:47:00,88.255,88.285,88.235,88.275,364000001.0
2009-07-28 15:48:00,88.275,88.295,88.265,88.28,409600003.0
2009-07-28 15:49:00,88.28,88.335,88.275,88.33,591800003.0
2009-07-28 15:50:00,88.325,88.345,88.31,88.34,1057200002.0
2009-07-28 15:51:00,88.345,88.35,88.325,88.33,1059000006.0
2009-07-28 15:52:00,88.33,88.38,88.325,88.355,1376400006.0
2009-07-28 15:53:00,88.355,88.38,88.345,88.375,313600000.0
2009-07-28 15:54:00,88.375,88.39,88.35,88.36,813000004.0
2009-07-28 15:55:00,88.365,88.415,88.36,88.415,460799999.0
2009-07-28 15:56:00,88.415,88.425,88.385,88.41,574000005.0
2009-07-28 15:57:00,88.41,88.425,88.39,88.405,693400014.0
2009-07-28 15:58:00,88.405,88.405,88.38,88.405,944800013.0
2009-07-28 15:59:00,88.395,88.425,88.375,88.38,550600007.0
2009-07-28 16:00:00,88.375,88.375,88.215,88.235,1345199996.0
2009-07-28 16:01:00,88.235,88.245,88.18,88.23,1435999993.0
2009-07-28 16:02:00,88.235,88.31,88.235,88.295,405999999.0
2009-07-28 16:03:00,88.295,88.315,88.26,88.3,1109999997.0
2009-07-28 16:04:00,88.3,88.3,88.215,88.215,1372799996.0
2009-07-28 16:05:00,88.22,88.27,88.22,88.23,1318799994.0
2009-07-28 16:06:00,88.23,88.235,88.115,88.12,892800001.0
2009-07-28 16:07:00,88.125,88.16,88.115,88.14,1337799998.0
2009-07-28 16:08:00,88.14,88.19,88.135,88.19,680300004.0
2009-07-28 16:09:00,88.19,88.195,88.14,88.18,693600003.0
2009-07-28 16:10:00,88.18,88.2,88.17,88.195,847000003.0
2009-07-28 16:11:00,88.19,88.19,88.085,88.11,936600000.0
2009-07-28 16:12:00,88.115,88.115,88.08,88.09,1183600010.0
2009-07-28 16:13:00,88.095,88.1,88.005,88.015,1420399996.0
2009-07-28 16:14:00,88.015,88.015,87.935,87.97,1106199999.0
2009-07-28 16:15:00,87.97,87.975,87.89,87.9,981200002.0
2009-07-28 16:16:00,87.9,87.9,87.86,87.885,528000004.0
2009-07-28 16:17:00,87.885,87.905,87.865,87.885,817000001.0
2009-07-28 16:18:00,87.88,87.91,87.87,87.9,717000001.0
2009-07-28 16:19:00,87.905,87.945,87.88,87.93,760200001.0
2009-07-28 16:20:00,87.93,87.935,87.865,87.865,1049799999.0
2009-07-28 16:21:00,87.865,87.865,87.735,87.75,895400003.0
2009-07-28 16:22:00,87.755,87.79,87.745,87.775,815700001.0
2009-07-28 16:23:00,87.775,87.85,87.77,87.785,998100000.0
2009-07-28 16:24:00,87.79,87.825,87.77,87.805,1025199997.0
2009-07-28 16:25:00,87.805,87.85,87.79,87.835,1321599995.0
2009-07-28 16:26:00,87.83,87.86,87.83,87.855,760599998.0
2009-07-28 16:27:00,87.85,87.87,87.835,87.85,800799998.0
2009-07-28 16:28:00,87.85,87.86,87.83,87.86,679399998.0
2009-07-28 16:29:00,87.86,87.9,87.855,87.855,612400000.0
2009-07-28 16:30:00,87.855,87.87,87.81,87.815,699599996.0
2009-07-28 16:31:00,87.82,87.87,87.815,87.845,924199995.0
2009-07-28 16:32:00,87.845,87.885,87.835,87.875,856999999.0
2009-07-28 16:33:00,87.88,87.9,87.86,87.885,950799987.0
2009-07-28 16:34:00,87.885,87.895,87.865,87.865,743799999.0
2009-07-28 16:35:00,87.87,87.87,87.85,87.865,728800003.0
2009-07-28 16:36:00,87.865,87.885,87.855,87.865,515200001.0
2009-07-28 16:37:00,87.865,87.865,87.82,87.835,704200000.0
2009-07-28 16:38:00,87.835,87.885,87.825,87.875,809200003.0
2009-07-28 16:39:00,87.885,87.935,87.88,87.915,408400000.0
2009-07-28 16:40:00,87.92,87.94,87.895,87.91,838600008.0
2009-07-28 16:41:00,87.905,87.915,87.9,87.9,761400000.0
2009-07-28 16:42:00,87.895,87.915,87.895,87.9,615600009.0
2009-07-28 16:43:00,87.9,87.9,87.85,87.89,511600003.0
2009-07-28 16:44:00,87.89,87.91,87.89,87.91,804600004.0
2009-07-28 16:45:00,87.905,87.94,87.905,87.935,892800002.0
2009-07-28 16:46:00,87.93,87.975,87.92,87.935,595100003.0
2009-07-28 16:47:00,87.955,87.99,87.94,87.99,656999999.0
2009-07-28 16:48:00,87.99,88.01,87.985,87.985,1187000005.0
2009-07-28 16:49:00,87.985,87.985,87.955,87.965,534000003.0
2009-07-28 16:50:00,87.97,87.98,87.955,87.965,1098000005.0
2009-07-28 16:51:00,87.95,87.965,87.93,87.93,745200004.0
2009-07-28 16:52:00,87.93,87.93,87.905,87.905,522400002.0
2009-07-28 16:53:00,87.9,87.91,87.88,87.89,887000014.0
2009-07-28 16:54:00,87.89,87.93,87.885,87.92,600000002.0
2009-07-28 16:55:00,87.925,87.925,87.875,87.88,919400005.0
2009-07-28 16:56:00,87.885,87.905,87.88,87.88,588000002.0
2009-07-28 16:57:00,87.885,87.935,87.88,87.92,645400001.0
2009-07-28 16:58:00,87.915,87.95,87.915,87.94,396400000.0
2009-07-28 16:59:00,87.945,87.95,87.91,87.92,639000003.0
2009-07-28 17:00:00,87.915,87.925,87.895,87.895,958200001.0
2009-07-28 17:01:00,87.895,87.905,87.88,87.885,955000003.0
2009-07-28 17:02:00,87.88,87.91,87.875,87.91,516200001.0
2009-07-28 17:03:00,87.91,87.925,87.905,87.915,267800000.0
2009-07-28 17:04:00,87.915,87.915,87.88,87.88,482800002.0
2009-07-28 17:05:00,87.88,87.89,87.83,87.855,501500002.0
2009-07-28 17:06:00,87.855,87.86,87.835,87.855,537399998.0
2009-07-28 17:07:00,87.855,87.855,87.83,87.855,432199998.0
2009-07-28 17:08:00,87.855,87.86,87.8,87.8,357400002.0
2009-07-28 17:09:00,87.805,87.82,87.75,87.75,501000000.0
2009-07-28 17:10:00,87.75,87.76,87.66,87.66,919600003.0
2009-07-28 17:11:00,87.66,87.74,87.66,87.71,599700000.0
2009-07-28 17:12:00,87.71,87.725,87.61,87.64,730000003.0
2009-07-28 17:13:00,87.635,87.65,87.57,87.58,654200001.0
2009-07-28 17:14:00,87.575,87.595,87.535,87.535,692800001.0
2009-07-28 17:15:00,87.535,87.605,87.515,87.605,880599999.0
2009-07-28 17:16:00,87.61,87.635,87.56,87.595,687200001.0
2009-07-28 17:17:00,87.595,87.61,87.54,87.555,742799997.0
2009-07-28 17:18:00,87.56,87.62,87.55,87.62,672600000.0
2009-07-28 17:19:00,87.615,87.65,87.615,87.645,349000000.0
2009-07-28 17:20:00,87.64,87.64,87.475,87.48,757800002.0
2009-07-28 17:21:00,87.485,87.565,87.485,87.535,963199999.0
2009-07-28 17:22:00,87.535,87.555,87.495,87.555,841600007.0
2009-07-28 17:23:00,87.55,87.56,87.51,87.52,682400002.0
2009-07-28 17:24:00,87.52,87.54,87.38,87.38,1310099997.0
2009-07-28 17:25:00,87.395,87.41,87.365,87.37,924400004.0
2009-07-28 17:26:00,87.365,87.385,87.355,87.375,581600009.0
2009-07-28 17:27:00,87.375,87.41,87.375,87.395,873800002.0
2009-07-28 17:28:00,87.395,87.405,87.33,87.355,1155200001.0
2009-07-28 17:29:00,87.355,87.36,87.28,87.3,807999999.0
2009-07-28 17:30:00,87.295,87.3,87.265,87.295,356000000.0
2009-07-28 17:31:00,87.295,87.295,87.21,87.23,458800000.0
2009-07-28 17:32:00,87.225,87.23,87.195,87.22,601799999.0
2009-07-28 17:33:00,87.22,87.27,87.21,87.26,887999996.0
2009-07-28 17:34:00,87.25,87.255,87.235,87.25,676199995.0
2009-07-28 17:35:00,87.245,87.25,87.21,87.21,481000001.0
2009-07-28 17:36:00,87.2,87.215,87.19,87.195,337799999.0
2009-07-28 17:37:00,87.195,87.225,87.17,87.215,544800001.0
2009-07-28 17:38:00,87.215,87.305,87.21,87.3,791999995.0
2009-07-28 17:39:00,87.295,87.33,87.295,87.325,397400001.0
2009-07-28 17:40:00,87.325,87.375,87.32,87.375,695399999.0
2009-07-28 17:41:00,87.375,87.4,87.365,87.395,670800005.0
2009-07-28 17:42:00,87.39,87.395,87.36,87.36,611999997.0
2009-07-28 17:43:00,87.36,87.39,87.36,87.385,1004999991.0
2009-07-28 17:44:00,87.395,87.4,87.365,87.37,673200000.0
2009-07-28 17:45:00,87.375,87.42,87.375,87.42,657400001.0
2009-07-28 17:46:00,87.425,87.435,87.425,87.43,501599999.0
2009-07-28 17:47:00,87.435,87.46,87.43,87.46,606599998.0
2009-07-28 17:48:00,87.455,87.465,87.435,87.455,629600010.0
2009-07-28 17:49:00,87.455,87.47,87.44,87.45,563799999.0
2009-07-28 17:50:00,87.445,87.455,87.43,87.43,382400003.0
2009-07-28 17:51:00,87.43,87.435,87.405,87.41,432000004.0
2009-07-28 17:52:00,87.405,87.425,87.405,87.415,839800000.0
2009-07-28 17:53:00,87.42,87.465,87.42,87.46,496999999.0
2009-07-28 17:54:00,87.46,87.5,87.455,87.495,895200000.0
2009-07-28 17:55:00,87.495,87.5,87.45,87.485,600599998.0
2009-07-28 17:56:00,87.48,87.49,87.45,87.47,289600000.0
2009-07-28 17:57:00,87.47,87.525,87.47,87.515,290600000.0
2009-07-28 17:58:00,87.525,87.575,87.52,87.535,270400000.0
2009-07-28 17:59:00,87.525,87.535,87.495,87.495,550399998.0
2009-07-28 18:00:00,87.485,87.495,87.46,87.465,833199998.0
2009-07-28 18:01:00,87.46,87.46,87.43,87.43,125000000.0
2009-07-28 18:02:00,87.43,87.46,87.43,87.45,195200000.0
2009-07-28 18:03:00,87.45,87.45,87.425,87.435,755999998.0
2009-07-28 18:04:00,87.445,87.46,87.425,87.46,143000000.0
2009-07-28 18:05:00,87.46,87.475,87.4,87.405,600399996.0
2009-07-28 18:06:00,87.405,87.415,87.385,87.39,601599999.0
2009-07-28 18:07:00,87.39,87.455,87.385,87.43,816399997.0
2009-07-28 18:08:00,87.43,87.475,87.425,87.465,715799997.0
2009-07-28 18:09:00,87.46,87.47,87.445,87.465,816200009.0
2009-07-28 18:10:00,87.465,87.495,87.46,87.495,531800005.0
2009-07-28 18:11:00,87.5,87.52,87.5,87.52,672000003.0
2009-07-28 18:12:00,87.52,87.545,87.52,87.535,349600002.0
2009-07-28 18:13:00,87.54,87.555,87.525,87.53,269400000.0
2009-07-28 18:14:00,87.53,87.55,87.51,87.54,372999998.0
2009-07-28 18:15:00,87.54,87.595,87.54,87.565,550899998.0
2009-07-28 18:16:00,87.56,87.585,87.56,87.575,233399998.0
2009-07-28 18:17:00,87.58,87.58,87.545,87.56,603800002.0
2009-07-28 18:18:00,87.56,87.59,87.56,87.585,305200000.0
2009-07-28 18:19:00,87.58,87.59,87.51,87.53,152000000.0
2009-07-28 18:20:00,87.53,87.53,87.495,87.515,147800000.0
2009-07-28 18:21:00,87.515,87.545,87.5,87.52,462200003.0
2009-07-28 18:22:00,87.52,87.525,87.49,87.49,806800007.0
2009-07-28 18:23:00,87.5,87.52,87.485,87.51,193000000.0
2009-07-28 18:24:00,87.505,87.51,87.495,87.495,323599995.0
2009-07-28 18:25:00,87.495,87.535,87.495,87.52,444400000.0
2009-07-28 18:26:00,87.52,87.52,87.49,87.52,427600002.0
2009-07-28 18:27:00,87.52,87.52,87.505,87.51,118400000.0
2009-07-28 18:28:00,87.515,87.545,87.51,87.525,132600000.0
2009-07-28 18:29:00,87.525,87.535,87.505,87.51,102400000.0
2009-07-28 18:30:00,87.51,87.525,87.49,87.505,314600001.0
2009-07-28 18:31:00,87.505,87.53,87.5,87.51,547000004.0
2009-07-28 18:32:00,87.52,87.52,87.5,87.505,377000000.0
2009-07-28 18:33:00,87.5,87.52,87.49,87.495,347400000.0
2009-07-28 18:34:00,87.495,87.54,87.49,87.515,877599995.0
2009-07-28 18:35:00,87.515,87.54,87.5,87.54,300000000.0
2009-07-28 18:36:00,87.54,87.585,87.54,87.58,131200000.0
2009-07-28 18:37:00,87.575,87.6,87.57,87.57,197600000.0
2009-07-28 18:38:00,87.57,87.585,87.56,87.565,605399990.0
2009-07-28 18:39:00,87.57,87.57,87.56,87.57,245599997.0
2009-07-28 18:40:00,87.58,87.58,87.57,87.575,176800000.0
2009-07-28 18:41:00,87.57,87.59,87.57,87.575,478000000.0
2009-07-28 18:42:00,87.575,87.585,87.565,87.575,147000000.0
2009-07-28 18:43:00,87.58,87.58,87.56,87.56,139800000.0
2009-07-28 18:44:00,87.565,87.565,87.53,87.53,529799998.0
2009-07-28 18:45:00,87.53,87.535,87.5,87.51,797199995.0
2009-07-28 18:46:00,87.525,87.54,87.495,87.515,439199996.0
2009-07-28 18:47:00,87.515,87.54,87.495,87.52,472599999.0
2009-07-28 18:48:00,87.525,87.535,87.505,87.51,295200001.0
2009-07-28 18:49:00,87.515,87.53,87.5,87.505,295600000.0
2009-07-28 18:50:00,87.505,87.505,87.485,87.49,548200000.0
2009-07-28 18:51:00,87.49,87.49,87.455,87.455,418599999.0
2009-07-28 18:52:00,87.46,87.465,87.455,87.46,480600001.0
2009-07-28 18:53:00,87.465,87.465,87.445,87.445,464800002.0
2009-07-28 18:54:00,87.445,87.45,87.435,87.45,365800003.0
2009-07-28 18:55:00,87.45,87.465,87.415,87.425,545800002.0
2009-07-28 18:56:00,87.425,87.44,87.415,87.435,188400001.0
2009-07-28 18:57:00,87.43,87.43,87.41,87.415,397000001.0
2009-07-28 18:58:00,87.415,87.455,87.415,87.455,133000000.0
2009-07-28 18:59:00,87.455,87.49,87.455,87.49,253600000.0
2009-07-28 19:00:00,87.495,87.52,87.49,87.49,192000000.0
2009-07-28 19:01:00,87.49,87.515,87.485,87.51,392000001.0
2009-07-28 19:02:00,87.51,87.6,87.51,87.51,721200000.0
2009-07-28 19:03:00,87.51,87.52,87.47,87.475,1474799995.0
2009-07-28 19:04:00,87.48,87.49,87.465,87.49,798800003.0
2009-07-28 19:05:00,87.495,87.495,87.45,87.455,427399998.0
2009-07-28 19:06:00,87.455,87.495,87.445,87.49,561600000.0
2009-07-28 19:07:00,87.485,87.485,87.465,87.475,326799998.0
2009-07-28 19:08:00,87.47,87.475,87.455,87.465,344400000.0
2009-07-28 19:09:00,87.465,87.545,87.46,87.545,828200002.0
2009-07-28 19:10:00,87.545,87.555,87.525,87.555,661599992.0
2009-07-28 19:11:00,87.565,87.605,87.565,87.605,683199995.0
2009-07-28 19:12:00,87.61,87.65,87.61,87.65,741800003.0
2009-07-28 19:13:00,87.65,87.66,87.64,87.66,530800001.0
2009-07-28 19:14:00,87.66,87.72,87.655,87.715,1593599989.0
2009-07-28 19:15:00,87.71,87.71,87.685,87.71,501400002.0
2009-07-28 19:16:00,87.705,87.72,87.69,87.695,390000003.0
2009-07-28 19:17:00,87.69,87.69,87.67,87.67,570599996.0
2009-07-28 19:18:00,87.67,87.675,87.655,87.675,592400000.0
2009-07-28 19:19:00,87.675,87.675,87.67,87.675,80199999.0
2009-07-28 19:20:00,87.67,87.7,87.665,87.7,344400000.0
2009-07-28 19:21:00,87.7,87.705,87.685,87.685,550000000.0
2009-07-28 19:22:00,87.685,87.735,87.685,87.735,420000004.0
2009-07-28 19:23:00,87.765,87.765,87.7,87.715,864999995.0
2009-07-28 19:24:00,87.715,87.715,87.7,87.705,765999994.0
2009-07-28 19:25:00,87.71,87.725,87.705,87.715,825999992.0
2009-07-28 19:26:00,87.715,87.725,87.7,87.7,633199995.0
2009-07-28 19:27:00,87.7,87.7,87.675,87.675,934799995.0
2009-07-28 19:28:00,87.675,87.675,87.655,87.66,821200008.0
2009-07-28 19:29:00,87.655,87.655,87.625,87.625,503600003.0
2009-07-28 19:30:00,87.63,87.65,87.63,87.64,690799997.0
2009-07-28 19:31:00,87.64,87.645,87.62,87.62,734800006.0
2009-07-28 19:32:00,87.62,87.635,87.62,87.63,610000002.0
2009-07-28 19:33:00,87.63,87.66,87.625,87.655,504399996.0
2009-07-28 19:34:00,87.65,87.65,87.625,87.625,375800003.0
2009-07-28 19:35:00,87.625,87.64,87.625,87.635,839999995.0
2009-07-28 19:36:00,87.635,87.675,87.635,87.665,974799986.0
2009-07-28 19:37:00,87.665,87.73,87.665,87.725,1024399998.0
2009-07-28 19:38:00,87.725,87.725,87.69,87.695,791599992.0
2009-07-28 19:39:00,87.695,87.695,87.69,87.69,1150200001.0
2009-07-28 19:40:00,87.69,87.715,87.69,87.695,656599994.0
2009-07-28 19:41:00,87.695,87.71,87.695,87.7,307000000.0
2009-07-28 19:42:00,87.695,87.72,87.69,87.695,717999998.0
2009-07-28 19:43:00,87.69,87.705,87.665,87.68,801199997.0
2009-07-28 19:44:00,87.675,87.68,87.665,87.665,934600005.0
2009-07-28 19:45:00,87.665,87.67,87.65,87.67,585600002.0
2009-07-28 19:46:00,87.68,87.735,87.67,87.71,641200000.0
2009-07-28 19:47:00,87.71,87.71,87.685,87.7,784799999.0
2009-07-28 19:48:00,87.7,87.715,87.685,87.685,617199997.0
2009-07-28 19:49:00,87.685,87.705,87.68,87.69,636200000.0
2009-07-28 19:50:00,87.69,87.695,87.67,87.685,1025800011.0
2009-07-28 19:51:00,87.685,87.695,87.68,87.695,255400001.0
2009-07-28 19:52:00,87.7,87.705,87.695,87.7,387200010.0
2009-07-28 19:53:00,87.7,87.715,87.695,87.705,589399999.0
2009-07-28 19:54:00,87.715,87.81,87.715,87.805,805400000.0
2009-07-28 19:55:00,87.8,87.835,87.795,87.835,1038000003.0
2009-07-28 19:56:00,87.825,87.84,87.8,87.81,766199996.0
2009-07-28 19:57:00,87.81,87.83,87.805,87.81,454999998.0
2009-07-28 19:58:00,87.81,87.83,87.81,87.815,306200000.0
2009-07-28 19:59:00,87.815,87.82,87.765,87.8,571199999.0
2009-07-28 20:00:00,87.8,87.845,87.795,87.795,931799996.0
2009-07-28 20:01:00,87.795,87.815,87.79,87.795,309200000.0
2009-07-28 20:02:00,87.795,87.8,87.765,87.77,257600000.0
2009-07-28 20:03:00,87.77,87.79,87.755,87.79,131200000.0
2009-07-28 20:04:00,87.785,87.795,87.77,87.785,355400000.0
2009-07-28 20:05:00,87.785,87.785,87.77,87.77,175800000.0
2009-07-28 20:06:00,87.785,87.79,87.755,87.775,158400000.0
2009-07-28 20:07:00,87.77,87.78,87.735,87.78,307200000.0
2009-07-28 20:08:00,87.775,87.81,87.755,87.795,379000001.0
2009-07-28 20:09:00,87.795,87.875,87.795,87.87,304800000.0
2009-07-28 20:10:00,87.865,87.885,87.85,87.875,487599999.0
2009-07-28 20:11:00,87.87,87.88,87.845,87.86,478600000.0
2009-07-28 20:12:00,87.865,87.865,87.84,87.85,441600000.0
2009-07-28 20:13:00,87.85,87.865,87.825,87.865,623999998.0
2009-07-28 20:14:00,87.865,87.895,87.865,87.865,386000000.0
2009-07-28 20:15:00,87.87,87.87,87.85,87.855,555800000.0
2009-07-28 20:16:00,87.855,87.88,87.855,87.87,312400000.0
2009-07-28 20:17:00,87.87,87.875,87.855,87.87,242400000.0
2009-07-28 20:18:00,87.87,87.895,87.87,87.88,436800000.0
2009-07-28 20:19:00,87.875,87.89,87.865,87.89,438400000.0
2009-07-28 20:20:00,87.88,87.895,87.865,87.88,377800000.0
2009-07-28 20:21:00,87.88,87.91,87.875,87.875,474599999.0
2009-07-28 20:22:00,87.875,87.89,87.865,87.875,256000000.0
2009-07-28 20:23:00,87.875,87.895,87.875,87.895,291200000.0
2009-07-28 20:24:00,87.89,87.915,87.875,87.89,502400000.0
2009-07-28 20:25:00,87.89,87.915,87.85,87.85,427200000.0
2009-07-28 20:26:00,87.85,87.85,87.81,87.825,364600000.0
2009-07-28 20:27:00,87.825,87.875,87.82,87.865,280400000.0
2009-07-28 20:28:00,87.865,87.865,87.84,87.845,270000000.0
2009-07-28 20:29:00,87.845,87.855,87.845,87.845,263800000.0
2009-07-28 20:30:00,87.845,87.91,87.845,87.9,415799999.0
2009-07-28 20:31:00,87.895,87.935,87.895,87.915,354200000.0
2009-07-28 20:32:00,87.91,87.96,87.91,87.95,484400000.0
2009-07-28 20:33:00,87.95,87.955,87.885,87.885,229800000.0
2009-07-28 20:34:00,87.885,87.915,87.885,87.9,321000000.0
2009-07-28 20:35:00,87.905,87.94,87.9,87.94,385200000.0
2009-07-28 20:36:00,87.945,87.96,87.925,87.925,190000000.0
2009-07-28 20:37:00,87.92,87.925,87.885,87.915,209800000.0
2009-07-28 20:38:00,87.915,87.915,87.895,87.895,230000000.0
2009-07-28 20:39:00,87.895,87.915,87.88,87.915,250000000.0
2009-07-28 20:40:00,87.905,87.92,87.905,87.92,87000000.0
2009-07-28 20:41:00,87.925,87.98,87.925,87.965,270600000.0
2009-07-28 20:42:00,87.97,87.975,87.955,87.96,176000000.0
2009-07-28 20:43:00,87.955,87.97,87.92,87.92,544200000.0
2009-07-28 20:44:00,87.925,87.925,87.88,87.89,630600000.0
2009-07-28 20:45:00,87.89,87.895,87.87,87.89,462800000.0
2009-07-28 20:46:00,87.885,87.94,87.885,87.93,362600000.0
2009-07-28 20:47:00,87.92,87.92,87.87,87.905,227800000.0
2009-07-28 20:48:00,87.905,87.92,87.905,87.91,153200000.0
2009-07-28 20:49:00,87.91,87.935,87.91,87.925,152200000.0
2009-07-28 20:50:00,87.92,87.93,87.91,87.925,245600000.0
2009-07-28 20:51:00,87.93,87.93,87.88,87.885,322000000.0
2009-07-28 20:52:00,87.885,87.92,87.88,87.92,170800000.0
2009-07-28 20:53:00,87.915,87.92,87.875,87.92,237000000.0
2009-07-28 20:54:00,87.915,87.915,87.875,87.88,252400000.0
2009-07-28 20:55:00,87.885,87.935,87.885,87.925,345600000.0
2009-07-28 20:56:00,87.925,87.925,87.89,87.895,108800000.0
2009-07-28 20:57:00,87.895,87.925,87.895,87.915,311400000.0
2009-07-28 20:58:00,87.915,87.955,87.915,87.955,206200000.0
2009-07-28 20:59:00,87.97,87.985,87.935,87.98,261600000.0
2009-07-28 21:00:00,87.975,87.975,87.885,87.9,589000000.0
2009-07-28 21:01:00,87.905,87.905,87.88,87.885,273000000.0
2009-07-28 21:02:00,87.88,87.91,87.88,87.905,267400000.0
2009-07-28 21:03:00,87.9,87.93,87.9,87.925,203600000.0
2009-07-28 21:04:00,87.92,87.975,87.915,87.97,175800000.0
2009-07-28 21:05:00,87.97,87.975,87.95,87.955,113600000.0
2009-07-28 21:06:00,87.965,87.97,87.915,87.915,154000000.0
2009-07-28 21:07:00,87.915,87.92,87.905,87.92,292200000.0
2009-07-28 21:08:00,87.92,87.93,87.92,87.925,139800000.0
2009-07-28 21:09:00,87.92,87.925,87.875,87.895,456800000.0
2009-07-28 21:10:00,87.895,87.935,87.885,87.905,246400000.0
2009-07-28 21:11:00,87.91,87.925,87.905,87.915,102400000.0
2009-07-28 21:12:00,87.915,87.935,87.89,87.925,273600001.0
2009-07-28 21:13:00,87.93,87.95,87.895,87.915,379000000.0
2009-07-28 21:14:00,87.905,87.945,87.88,87.945,317600000.0
2009-07-28 21:15:00,87.94,87.945,87.905,87.92,204600000.0
2009-07-28 21:16:00,87.92,87.93,87.88,87.89,209600000.0
2009-07-28 21:17:00,87.89,87.91,87.885,87.885,163600000.0
2009-07-28 21:18:00,87.885,87.885,87.855,87.88,352200000.0
2009-07-28 21:19:00,87.89,87.895,87.85,87.855,159800000.0
2009-07-28 21:20:00,87.855,87.855,87.835,87.845,153200000.0
2009-07-28 21:21:00,87.845,87.845,87.815,87.825,208800000.0
2009-07-28 21:22:00,87.825,87.83,87.79,87.815,251600000.0
2009-07-28 21:23:00,87.815,87.84,87.805,87.835,247000000.0
2009-07-28 21:24:00,87.835,87.845,87.805,87.805,228000000.0
2009-07-28 21:25:00,87.805,87.825,87.79,87.81,363800000.0
2009-07-28 21:26:00,87.795,87.8,87.765,87.775,187400000.0
2009-07-28 21:27:00,87.775,87.795,87.775,87.795,274000000.0
2009-07-28 21:28:00,87.795,87.805,87.78,87.8,211200000.0
2009-07-28 21:29:00,87.8,87.815,87.8,87.81,372400000.0
2009-07-28 21:30:00,87.81,87.84,87.805,87.84,330200000.0
2009-07-28 21:31:00,87.835,87.84,87.825,87.83,446600000.0
2009-07-28 21:32:00,87.83,87.845,87.81,87.81,372800000.0
2009-07-28 21:33:00,87.81,87.855,87.805,87.855,195800000.0
2009-07-28 21:34:00,87.845,87.85,87.815,87.835,353200000.0
2009-07-28 21:35:00,87.835,87.855,87.835,87.85,142000000.0
2009-07-28 21:36:00,87.845,87.86,87.84,87.84,110600000.0
2009-07-28 21:37:00,87.845,87.845,87.835,87.845,93600000.0
2009-07-28 21:38:00,87.845,87.855,87.84,87.84,51200000.0
2009-07-28 21:39:00,87.84,87.865,87.805,87.815,257400001.0
2009-07-28 21:40:00,87.815,87.835,87.81,87.835,355000000.0
2009-07-28 21:41:00,87.83,87.84,87.81,87.835,215600000.0
2009-07-28 21:42:00,87.84,87.85,87.82,87.83,225600000.0
2009-07-28 21:43:00,87.835,87.835,87.81,87.83,341600000.0
2009-07-28 21:44:00,87.83,87.875,87.83,87.855,208200000.0
2009-07-28 21:45:00,87.86,87.86,87.86,87.86,45400000.0
2009-07-28 21:46:00,87.855,87.945,87.845,87.91,347200000.0
2009-07-28 21:47:00,87.91,87.945,87.91,87.915,272400000.0
2009-07-28 21:48:00,87.915,87.925,87.915,87.925,207800000.0
2009-07-28 21:49:00,87.925,87.94,87.92,87.94,217800000.0
2009-07-28 21:50:00,87.94,87.94,87.925,87.93,209400000.0
2009-07-28 21:51:00,87.93,87.93,87.895,87.9,172400000.0
2009-07-28 21:52:00,87.905,87.925,87.9,87.915,209600000.0
2009-07-28 21:53:00,87.915,87.93,87.905,87.93,238000000.0
2009-07-28 21:54:00,87.93,87.935,87.915,87.915,185600000.0
2009-07-28 21:55:00,87.915,87.925,87.915,87.915,230000000.0
2009-07-28 21:56:00,87.915,87.945,87.915,87.925,149200000.0
2009-07-28 21:57:00,87.925,87.93,87.92,87.93,60000000.0
2009-07-28 21:58:00,87.93,87.945,87.92,87.945,78800000.0
2009-07-28 21:59:00,87.94,87.96,87.93,87.94,255999999.0
2009-07-28 22:00:00,87.95,87.99,87.925,87.99,354000000.0
2009-07-28 22:01:00,87.995,88.04,87.985,88.025,708199996.0
2009-07-28 22:02:00,88.025,88.05,88.015,88.04,437000000.0
2009-07-28 22:03:00,88.035,88.04,88.025,88.025,277600001.0
2009-07-28 22:04:00,88.025,88.03,88.005,88.005,377800000.0
2009-07-28 22:05:00,88.005,88.04,88.005,88.015,423000000.0
2009-07-28 22:06:00,88.015,88.035,88.015,88.025,301599999.0
2009-07-28 22:07:00,88.025,88.04,88.0,88.01,284200000.0
2009-07-28 22:08:00,88.01,88.02,88.01,88.015,74000000.0
2009-07-28 22:09:00,88.02,88.02,88.005,88.005,125600000.0
2009-07-28 22:10:00,88.005,88.01,87.99,87.995,147200000.0
2009-07-28 22:11:00,87.99,87.99,87.965,87.97,179200000.0
2009-07-28 22:12:00,87.975,87.985,87.975,87.98,97400000.0
2009-07-28 22:13:00,87.975,87.98,87.965,87.965,172400000.0
2009-07-28 22:14:00,87.96,87.965,87.945,87.945,103200000.0
2009-07-28 22:15:00,87.95,87.955,87.945,87.955,93200000.0
2009-07-28 22:16:00,87.955,87.96,87.955,87.955,20400000.0
2009-07-28 22:17:00,87.95,87.95,87.945,87.945,78000000.0
2009-07-28 22:18:00,87.945,87.95,87.945,87.95,76600000.0
2009-07-28 22:19:00,87.955,87.96,87.955,87.96,53400000.0
2009-07-28 22:20:00,87.96,87.96,87.96,87.96,5000000.0
2009-07-28 22:21:00,87.944,87.945,87.928,87.928,366800000.0
2009-07-28 22:22:00,87.96,87.96,87.95,87.95,26200000.0
2009-07-28 22:23:00,87.945,87.955,87.94,87.94,140600000.0
2009-07-28 22:24:00,87.94,87.955,87.935,87.955,77000000.0
2009-07-28 22:25:00,87.96,87.96,87.945,87.945,69400000.0
2009-07-28 22:26:00,87.945,87.96,87.945,87.95,155400000.0
2009-07-28 22:27:00,87.95,87.97,87.95,87.96,154800000.0
2009-07-28 22:28:00,87.96,87.98,87.96,87.96,61800000.0
2009-07-28 22:29:00,87.96,87.96,87.945,87.945,37800000.0
2009-07-28 22:30:00,87.945,87.955,87.945,87.945,119400000.0
2009-07-28 22:31:00,87.945,87.95,87.945,87.945,34600000.0
2009-07-28 22:32:00,87.945,87.945,87.945,87.945,41000000.0
2009-07-28 22:33:00,87.945,87.945,87.935,87.945,170399999.0
2009-07-28 22:34:00,87.945,87.945,87.945,87.945,16800000.0
2009-07-28 22:35:00,87.95,87.97,87.95,87.97,245800001.0
2009-07-28 22:36:00,87.97,87.97,87.965,87.965,59000000.0
2009-07-28 22:37:00,87.965,87.965,87.955,87.955,103600000.0
2009-07-28 22:38:00,87.955,87.955,87.935,87.945,116600000.0
2009-07-28 22:39:00,87.945,87.95,87.94,87.95,57200000.0
2009-07-28 22:40:00,87.95,87.96,87.94,87.94,69400000.0
2009-07-28 22:41:00,87.945,87.95,87.945,87.95,108200000.0
2009-07-28 22:42:00,87.945,87.95,87.935,87.945,77800000.0
2009-07-28 22:43:00,87.945,87.955,87.945,87.955,188400000.0
2009-07-28 22:44:00,87.955,87.955,87.95,87.95,57400000.0
2009-07-28 22:45:00,87.95,87.96,87.945,87.96,374400000.0
2009-07-28 22:46:00,87.96,87.97,87.955,87.97,153400000.0
2009-07-28 22:47:00,87.965,87.97,87.965,87.97,25000000.0
2009-07-28 22:48:00,87.97,87.97,87.955,87.955,157600000.0
2009-07-28 22:49:00,87.96,87.96,87.95,87.955,111800000.0
2009-07-28 22:50:00,87.955,87.965,87.955,87.965,24400000.0
2009-07-28 22:51:00,87.96,87.965,87.955,87.955,58600000.0
2009-07-28 22:52:00,87.955,87.96,87.95,87.96,88800000.0
2009-07-28 22:53:00,87.96,87.965,87.96,87.965,51200000.0
2009-07-28 22:54:00,87.96,87.96,87.93,87.93,121600000.0
2009-07-28 22:55:00,87.935,87.945,87.935,87.945,45000000.0
2009-07-28 22:56:00,87.945,87.945,87.93,87.935,61400000.0
2009-07-28 22:57:00,87.935,87.935,87.905,87.92,151400000.0
2009-07-28 22:58:00,87.905,87.925,87.905,87.915,120200000.0
2009-07-28 22:59:00,87.915,87.915,87.905,87.91,35000000.0
2009-07-28 23:00:00,87.9,87.9,87.875,87.895,25000000.0
2009-07-28 23:01:00,87.9,87.92,87.895,87.895,20400000.0
2009-07-28 23:02:00,87.895,87.91,87.89,87.9,67400000.0
2009-07-28 23:03:00,87.9,87.915,87.9,87.91,80400001.0
2009-07-28 23:04:00,87.91,87.91,87.905,87.905,80400001.0
2009-07-28 23:05:00,87.905,87.91,87.89,87.91,301400000.0
2009-07-28 23:06:00,87.935,87.94,87.925,87.935,65000000.0
2009-07-28 23:07:00,87.94,87.945,87.94,87.94,104000000.0
2009-07-28 23:08:00,87.945,87.955,87.945,87.95,188000004.0
2009-07-28 23:09:00,87.95,87.95,87.92,87.93,256400001.0
2009-07-28 23:10:00,87.93,87.935,87.925,87.93,167200003.0
2009-07-28 23:11:00,87.93,87.93,87.925,87.925,24000000.0
2009-07-28 23:12:00,87.92,87.925,87.915,87.915,206199999.0
2009-07-28 23:13:00,87.92,87.925,87.92,87.92,95000000.0
2009-07-28 23:14:00,87.925,87.93,87.925,87.925,96200000.0
2009-07-28 23:15:00,87.93,87.94,87.925,87.925,222200004.0
2009-07-28 23:16:00,87.925,87.935,87.92,87.93,198000001.0
2009-07-28 23:17:00,87.925,87.935,87.91,87.92,240800003.0
2009-07-28 23:18:00,87.92,87.925,87.92,87.925,32200000.0
2009-07-28 23:19:00,87.925,87.94,87.92,87.925,235400002.0
2009-07-28 23:20:00,87.93,87.93,87.93,87.93,75600000.0
2009-07-28 23:21:00,87.93,87.93,87.92,87.92,44800000.0
2009-07-28 23:22:00,87.935,87.94,87.925,87.94,128200000.0
2009-07-28 23:23:00,87.93,87.94,87.93,87.94,17600000.0
2009-07-28 23:24:00,87.94,87.945,87.94,87.94,48000000.0
2009-07-28 23:25:00,87.94,87.94,87.935,87.935,68800000.0
2009-07-28 23:26:00,87.93,87.93,87.92,87.92,99200000.0
2009-07-28 23:27:00,87.92,87.92,87.915,87.915,38000000.0
2009-07-28 23:28:00,87.915,87.92,87.915,87.915,42000000.0
2009-07-28 23:29:00,87.915,87.915,87.9,87.91,77800000.0
2009-07-28 23:30:00,87.91,87.91,87.905,87.905,79999997.0
2009-07-28 23:31:00,87.91,87.91,87.905,87.905,64000000.0
2009-07-28 23:32:00,87.905,87.905,87.895,87.895,170400000.0
2009-07-28 23:33:00,87.895,87.9,87.895,87.9,70200000.0
2009-07-28 23:34:00,87.9,87.9,87.855,87.855,93599999.0
2009-07-28 23:35:00,87.85,87.895,87.85,87.88,83600000.0
2009-07-28 23:36:00,87.89,87.9,87.855,87.88,310999998.0
2009-07-28 23:37:00,87.875,87.875,87.855,87.86,81600000.0
2009-07-28 23:38:00,87.87,87.87,87.87,87.87,4800000.0
2009-07-28 23:39:00,87.855,87.855,87.825,87.83,95999998.0
2009-07-28 23:40:00,87.83,87.835,87.825,87.825,73599998.0
2009-07-28 23:41:00,87.825,87.83,87.82,87.82,142399999.0
2009-07-28 23:42:00,87.82,87.82,87.815,87.815,72000000.0
2009-07-28 23:43:00,87.815,87.82,87.81,87.81,114200000.0
2009-07-28 23:44:00,87.81,87.83,87.805,87.815,150800000.0
2009-07-28 23:45:00,87.815,87.845,87.81,87.845,279999999.0
2009-07-28 23:46:00,87.845,87.85,87.83,87.835,77200000.0
2009-07-28 23:47:00,87.835,87.84,87.835,87.835,43200000.0
2009-07-28 23:48:00,87.835,87.84,87.835,87.84,42000000.0
2009-07-28 23:49:00,87.84,87.84,87.84,87.84,38400000.0
2009-07-28 23:50:00,87.85,87.85,87.85,87.85,76800000.0
2009-07-28 23:51:00,87.84,87.845,87.835,87.845,67200000.0
2009-07-28 23:52:00,87.845,87.85,87.835,87.845,187200000.0
2009-07-28 23:53:00,87.85,87.85,87.845,87.845,19200000.0
2009-07-28 23:54:00,87.85,87.86,87.85,87.86,97600000.0
2009-07-28 23:55:00,87.855,87.86,87.85,87.85,38400000.0
2009-07-28 23:56:00,87.85,87.86,87.85,87.86,52800000.0
2009-07-28 23:57:00,87.855,87.87,87.855,87.87,92800000.0
2009-07-28 23:58:00,87.87,87.87,87.865,87.865,67199999.0
2009-07-28 23:59:00,87.865,87.88,87.865,87.88,338599993.0
2009-07-29 00:00:00,87.88,87.88,87.85,87.87,246800001.0
2009-07-29 00:01:00,87.865,87.87,87.865,87.865,121600000.0
2009-07-29 00:02:00,87.885,87.89,87.85,87.86,452000001.0
2009-07-29 00:03:00,87.87,87.87,87.865,87.865,19200000.0
2009-07-29 00:04:00,87.86,87.86,87.84,87.855,134600001.0
2009-07-29 00:05:00,87.855,87.87,87.855,87.855,73800000.0
2009-07-29 00:06:00,87.855,87.865,87.85,87.855,92800000.0
2009-07-29 00:07:00,87.855,87.885,87.855,87.875,261400000.0
2009-07-29 00:08:00,87.875,87.875,87.875,87.875,48000000.0
2009-07-29 00:09:00,87.875,87.89,87.865,87.865,358600000.0
2009-07-29 00:10:00,87.87,87.9,87.87,87.89,134800000.0
2009-07-29 00:11:00,87.87,87.87,87.85,87.855,190000000.0
2009-07-29 00:12:00,87.85,87.85,87.83,87.84,107400000.0
2009-07-29 00:13:00,87.84,87.84,87.815,87.83,162200004.0
2009-07-29 00:14:00,87.825,87.83,87.815,87.82,80800000.0
2009-07-29 00:15:00,87.815,87.82,87.815,87.82,19000000.0
2009-07-29 00:16:00,87.82,87.82,87.79,87.815,70200000.0
2009-07-29 00:17:00,87.82,87.845,87.82,87.835,28000000.0
2009-07-29 00:18:00,87.83,87.86,87.83,87.86,65200000.0
2009-07-29 00:19:00,87.855,87.87,87.85,87.855,68600000.0
2009-07-29 00:20:00,87.845,87.865,87.845,87.86,49600000.0
2009-07-29 00:21:00,87.86,87.86,87.845,87.855,23400000.0
2009-07-29 00:22:00,87.86,87.86,87.845,87.855,70400000.0
2009-07-29 00:23:00,87.845,87.855,87.83,87.85,101600000.0
2009-07-29 00:24:00,87.845,87.86,87.845,87.855,52600000.0
2009-07-29 00:25:00,87.85,87.86,87.85,87.86,13400000.0
2009-07-29 00:26:00,87.855,87.87,87.85,87.85,92400000.0
2009-07-29 00:27:00,87.855,87.855,87.85,87.855,51000000.0
2009-07-29 00:28:00,87.85,87.86,87.845,87.845,111000000.0
2009-07-29 00:29:00,87.85,87.86,87.85,87.855,49400000.0
2009-07-29 00:30:00,87.86,87.87,87.86,87.87,42600000.0
2009-07-29 00:31:00,87.865,87.875,87.865,87.875,44800000.0
2009-07-29 00:32:00,87.87,87.875,87.86,87.87,34000000.0
2009-07-29 00:33:00,87.875,87.875,87.875,87.875,10000000.0
2009-07-29 00:34:00,87.875,87.875,87.84,87.85,76200000.0
2009-07-29 00:35:00,87.85,87.86,87.84,87.84,33000000.0
2009-07-29 00:36:00,87.85,87.855,87.835,87.835,44000000.0
2009-07-29 00:37:00,87.835,87.835,87.825,87.825,69200000.0
2009-07-29 00:38:00,87.83,87.835,87.825,87.835,40200000.0
2009-07-29 00:39:00,87.855,87.855,87.84,87.84,64800000.0
2009-07-29 00:40:00,87.84,87.845,87.84,87.845,20000000.0
2009-07-29 00:41:00,87.845,87.85,87.845,87.85,2000000.0
2009-07-29 00:42:00,87.845,87.855,87.845,87.85,39200000.0
2009-07-29 00:43:00,87.84,87.845,87.84,87.845,26400000.0
2009-07-29 00:44:00,87.84,87.845,87.82,87.835,136200000.0
2009-07-29 00:45:00,87.835,87.845,87.835,87.845,77800000.0
2009-07-29 00:46:00,87.845,87.855,87.845,87.845,53400000.0
2009-07-29 00:47:00,87.845,87.855,87.845,87.845,19600000.0
2009-07-29 00:48:00,87.84,87.84,87.82,87.82,22400000.0
2009-07-29 00:49:00,87.82,87.825,87.81,87.815,124400000.0
2009-07-29 00:50:00,87.815,87.815,87.765,87.765,93000000.0
2009-07-29 00:51:00,87.765,87.765,87.715,87.725,134400000.0
2009-07-29 00:52:00,87.71,87.76,87.71,87.73,111400000.0
2009-07-29 00:53:00,87.735,87.785,87.73,87.775,190000000.0
2009-07-29 00:54:00,87.78,87.78,87.765,87.765,72000000.0
2009-07-29 00:55:00,87.775,87.79,87.775,87.785,44600000.0
2009-07-29 00:56:00,87.785,87.785,87.78,87.785,24600000.0
2009-07-29 00:57:00,87.775,87.795,87.77,87.77,90200000.0
2009-07-29 00:58:00,87.77,87.775,87.75,87.75,152400000.0
2009-07-29 00:59:00,87.745,87.75,87.705,87.705,212000000.0
2009-07-29 01:00:00,87.705,87.72,87.7,87.715,190200000.0
2009-07-29 01:01:00,87.71,87.74,87.71,87.74,103600000.0
2009-07-29 01:02:00,87.74,87.74,87.74,87.74,38400000.0
2009-07-29 01:03:00,87.74,87.74,87.72,87.72,125000000.0
2009-07-29 01:04:00,87.72,87.725,87.71,87.71,51800000.0
2009-07-29 01:05:00,87.705,87.71,87.685,87.71,74200000.0
2009-07-29 01:06:00,87.715,87.795,87.715,87.775,233200000.0
2009-07-29 01:07:00,87.77,87.795,87.755,87.76,165200000.0
2009-07-29 01:08:00,87.755,87.755,87.72,87.725,88200000.0
2009-07-29 01:09:00,87.73,87.745,87.725,87.74,237000000.0
2009-07-29 01:10:00,87.74,87.79,87.74,87.785,288400000.0
2009-07-29 01:11:00,87.785,87.785,87.775,87.78,72400000.0
2009-07-29 01:12:00,87.785,87.795,87.775,87.795,107000000.0
2009-07-29 01:13:00,87.795,87.805,87.785,87.795,68400000.0
2009-07-29 01:14:00,87.79,87.805,87.79,87.805,158400000.0
2009-07-29 01:15:00,87.805,87.805,87.785,87.785,124400000.0
2009-07-29 01:16:00,87.795,87.8,87.785,87.785,92800000.0
2009-07-29 01:17:00,87.785,87.785,87.775,87.775,111200000.0
2009-07-29 01:18:00,87.76,87.765,87.755,87.76,162400000.0
2009-07-29 01:19:00,87.765,87.77,87.76,87.765,40800000.0
2009-07-29 01:20:00,87.765,87.785,87.765,87.775,87200000.0
2009-07-29 01:21:00,87.775,87.8,87.775,87.79,296000000.0
2009-07-29 01:22:00,87.785,87.795,87.775,87.775,135200000.0
2009-07-29 01:23:00,87.775,87.78,87.765,87.765,124800000.0
2009-07-29 01:24:00,87.765,87.775,87.765,87.77,98600000.0
2009-07-29 01:25:00,87.765,87.77,87.765,87.77,59600000.0
2009-07-29 01:26:00,87.765,87.77,87.75,87.75,159600000.0
2009-07-29 01:27:00,87.75,87.755,87.725,87.735,155200000.0
2009-07-29 01:28:00,87.735,87.735,87.735,87.735,50000000.0
2009-07-29 01:29:00,87.745,87.745,87.74,87.74,15000000.0
2009-07-29 01:30:00,87.74,87.74,87.725,87.725,85000000.0
2009-07-29 01:31:00,87.72,87.725,87.675,87.71,323800000.0
2009-07-29 01:32:00,87.71,87.725,87.7,87.71,447800000.0
2009-07-29 01:33:00,87.71,87.72,87.705,87.71,276000000.0
2009-07-29 01:34:00,87.705,87.715,87.66,87.665,427400000.0
2009-07-29 01:35:00,87.67,87.675,87.66,87.66,127600000.0
2009-07-29 01:36:00,87.67,87.7,87.66,87.685,183000000.0
2009-07-29 01:37:00,87.69,87.69,87.63,87.655,431800000.0
2009-07-29 01:38:00,87.655,87.67,87.655,87.66,172800000.0
2009-07-29 01:39:00,87.665,87.665,87.655,87.655,96000000.0
2009-07-29 01:40:00,87.655,87.67,87.62,87.62,418600002.0
2009-07-29 01:41:00,87.61,87.63,87.595,87.595,564200000.0
2009-07-29 01:42:00,87.595,87.63,87.595,87.615,273200000.0
2009-07-29 01:43:00,87.615,87.64,87.61,87.64,117600000.0
2009-07-29 01:44:00,87.65,87.665,87.63,87.65,215200000.0
2009-07-29 01:45:00,87.65,87.655,87.64,87.645,216600000.0
2009-07-29 01:46:00,87.645,87.645,87.625,87.635,94000000.0
2009-07-29 01:47:00,87.64,87.665,87.63,87.635,350600000.0
2009-07-29 01:48:00,87.635,87.635,87.61,87.615,233000000.0
2009-07-29 01:49:00,87.615,87.63,87.615,87.625,185000000.0
2009-07-29 01:50:00,87.62,87.62,87.61,87.62,81200000.0
2009-07-29 01:51:00,87.615,87.625,87.605,87.62,283200000.0
2009-07-29 01:52:00,87.615,87.64,87.615,87.64,254000000.0
2009-07-29 01:53:00,87.635,87.665,87.63,87.655,289200000.0
2009-07-29 01:54:00,87.665,87.675,87.64,87.645,339000000.0
2009-07-29 01:55:00,87.645,87.655,87.64,87.645,368800000.0
2009-07-29 01:56:00,87.645,87.665,87.645,87.645,343000000.0
2009-07-29 01:57:00,87.645,87.66,87.64,87.66,231400000.0
2009-07-29 01:58:00,87.66,87.665,87.655,87.665,268600000.0
2009-07-29 01:59:00,87.66,87.68,87.66,87.675,197400000.0
2009-07-29 02:00:00,87.68,87.7,87.67,87.685,457400000.0
2009-07-29 02:01:00,87.685,87.695,87.675,87.675,389400000.0
2009-07-29 02:02:00,87.675,87.715,87.67,87.705,563600000.0
2009-07-29 02:03:00,87.705,87.715,87.695,87.715,272800000.0
2009-07-29 02:04:00,87.715,87.73,87.71,87.73,326800000.0
2009-07-29 02:05:00,87.735,87.76,87.72,87.725,529600000.0
2009-07-29 02:06:00,87.73,87.74,87.72,87.74,514200000.0
2009-07-29 02:07:00,87.74,87.75,87.74,87.75,139800000.0
2009-07-29 02:08:00,87.75,87.785,87.75,87.775,369200000.0
2009-07-29 02:09:00,87.775,87.78,87.745,87.745,441000000.0
2009-07-29 02:10:00,87.75,87.755,87.735,87.745,270000000.0
2009-07-29 02:11:00,87.755,87.77,87.75,87.765,226600000.0
2009-07-29 02:12:00,87.765,87.765,87.745,87.745,287600000.0
2009-07-29 02:13:00,87.745,87.75,87.73,87.74,408800001.0
2009-07-29 02:14:00,87.745,87.765,87.735,87.75,456000000.0
2009-07-29 02:15:00,87.75,87.765,87.74,87.745,503800000.0
2009-07-29 02:16:00,87.75,87.81,87.75,87.795,226200000.0
2009-07-29 02:17:00,87.795,87.805,87.795,87.805,143200000.0
2009-07-29 02:18:00,87.8,87.825,87.8,87.825,160000000.0
2009-07-29 02:19:00,87.825,87.84,87.81,87.815,366400000.0
2009-07-29 02:20:00,87.815,87.83,87.815,87.82,185800000.0
2009-07-29 02:21:00,87.815,87.815,87.78,87.78,341800000.0
2009-07-29 02:22:00,87.785,87.785,87.78,87.78,193400000.0
2009-07-29 02:23:00,87.775,87.775,87.72,87.72,381600000.0
2009-07-29 02:24:00,87.725,87.75,87.715,87.745,404600001.0
2009-07-29 02:25:00,87.75,87.765,87.735,87.75,368400000.0
2009-07-29 02:26:00,87.75,87.8,87.75,87.795,315600000.0
2009-07-29 02:27:00,87.8,87.81,87.795,87.81,170000000.0
2009-07-29 02:28:00,87.81,87.83,87.81,87.83,424400000.0
2009-07-29 02:29:00,87.83,87.86,87.825,87.86,397000000.0
2009-07-29 02:30:00,87.865,87.865,87.825,87.84,439200000.0
2009-07-29 02:31:00,87.84,87.85,87.835,87.845,218800000.0
2009-07-29 02:32:00,87.84,87.855,87.83,87.855,435800000.0
2009-07-29 02:33:00,87.855,87.895,87.85,87.89,336200000.0
2009-07-29 02:34:00,87.895,87.9,87.865,87.865,305800000.0
2009-07-29 02:35:00,87.875,87.925,87.86,87.925,573400000.0
2009-07-29 02:36:00,87.92,87.925,87.885,87.895,564600000.0
2009-07-29 02:37:00,87.895,87.915,87.895,87.915,217200000.0
2009-07-29 02:38:00,87.91,87.91,87.875,87.88,242000000.0
2009-07-29 02:39:00,87.885,87.915,87.88,87.915,107200000.0
2009-07-29 02:40:00,87.915,87.925,87.91,87.915,209000000.0
2009-07-29 02:41:00,87.915,87.925,87.905,87.915,205800000.0
2009-07-29 02:42:00,87.915,88.01,87.915,88.01,670000003.0
2009-07-29 02:43:00,88.0,88.03,87.995,88.015,587000000.0
2009-07-29 02:44:00,88.015,88.04,87.99,88.04,601200000.0
2009-07-29 02:45:00,88.035,88.065,88.025,88.06,672000000.0
2009-07-29 02:46:00,88.06,88.06,88.035,88.035,338000000.0
2009-07-29 02:47:00,88.03,88.06,88.03,88.035,629400000.0
2009-07-29 02:48:00,88.035,88.065,88.03,88.04,369400000.0
2009-07-29 02:49:00,88.045,88.08,88.025,88.08,393400000.0
2009-07-29 02:50:00,88.075,88.1,88.07,88.08,361800000.0
2009-07-29 02:51:00,88.08,88.105,88.05,88.075,572600000.0
2009-07-29 02:52:00,88.07,88.105,88.06,88.105,470000000.0
2009-07-29 02:53:00,88.105,88.105,88.055,88.07,437400000.0
2009-07-29 02:54:00,88.06,88.07,88.04,88.04,299400000.0
2009-07-29 02:55:00,88.055,88.075,88.04,88.065,734200000.0
2009-07-29 02:56:00,88.065,88.095,88.055,88.065,480600000.0
2009-07-29 02:57:00,88.07,88.07,88.045,88.06,173000000.0
2009-07-29 02:58:00,88.055,88.065,88.045,88.045,247000000.0
2009-07-29 02:59:00,88.045,88.045,88.015,88.015,363000000.0
2009-07-29 03:00:00,88.015,88.065,88.015,88.045,423000000.0
2009-07-29 03:01:00,88.05,88.07,88.04,88.065,268400000.0
2009-07-29 03:02:00,88.07,88.1,88.07,88.09,254600000.0
2009-07-29 03:03:00,88.095,88.115,88.085,88.115,325000000.0
2009-07-29 03:04:00,88.12,88.13,88.1,88.1,387800000.0
2009-07-29 03:05:00,88.1,88.1,88.055,88.055,279600000.0
2009-07-29 03:06:00,88.06,88.07,88.015,88.055,363400000.0
2009-07-29 03:07:00,88.065,88.085,88.055,88.06,198400000.0
2009-07-29 03:08:00,88.06,88.065,88.055,88.065,158800000.0
2009-07-29 03:09:00,88.065,88.065,88.045,88.045,129600000.0
2009-07-29 03:10:00,88.045,88.045,88.015,88.02,166000000.0
2009-07-29 03:11:00,88.025,88.025,87.995,88.005,269400000.0
2009-07-29 03:12:00,88.005,88.005,87.99,88.0,273200000.0
2009-07-29 03:13:00,88.0,88.005,87.985,88.0,231000000.0
2009-07-29 03:14:00,88.005,88.015,87.99,88.015,102000000.0
2009-07-29 03:15:00,88.015,88.03,88.01,88.025,124200000.0
2009-07-29 03:16:00,88.025,88.04,88.02,88.03,139400000.0
2009-07-29 03:17:00,88.035,88.045,88.025,88.045,196000000.0
2009-07-29 03:18:00,88.045,88.055,88.045,88.05,174200000.0
2009-07-29 03:19:00,88.05,88.055,88.035,88.05,163200000.0
2009-07-29 03:20:00,88.055,88.06,88.035,88.045,195800000.0
2009-07-29 03:21:00,88.045,88.06,88.04,88.055,182200000.0
2009-07-29 03:22:00,88.045,88.05,88.04,88.045,196600000.0
2009-07-29 03:23:00,88.045,88.055,88.045,88.055,94400000.0
2009-07-29 03:24:00,88.06,88.065,88.055,88.06,181800000.0
2009-07-29 03:25:00,88.06,88.06,88.055,88.055,108800000.0
2009-07-29 03:26:00,88.05,88.055,88.045,88.055,101200000.0
2009-07-29 03:27:00,88.05,88.05,88.045,88.045,125800000.0
2009-07-29 03:28:00,88.045,88.07,88.045,88.065,185000000.0
2009-07-29 03:29:00,88.065,88.08,88.055,88.06,587600000.0
2009-07-29 03:30:00,88.06,88.1,88.05,88.1,287600000.0
2009-07-29 03:31:00,88.1,88.11,88.085,88.11,458200000.0
2009-07-29 03:32:00,88.115,88.14,88.09,88.115,690400000.0
2009-07-29 03:33:00,88.12,88.125,88.115,88.12,107400000.0
2009-07-29 03:34:00,88.115,88.18,88.115,88.17,295000000.0
2009-07-29 03:35:00,88.175,88.18,88.15,88.16,122600000.0
2009-07-29 03:36:00,88.16,88.175,88.16,88.16,162800000.0
2009-07-29 03:37:00,88.165,88.165,88.155,88.155,48400000.0
2009-07-29 03:38:00,88.155,88.175,88.135,88.16,474000000.0
2009-07-29 03:39:00,88.16,88.17,88.145,88.16,424400000.0
2009-07-29 03:40:00,88.16,88.165,88.13,88.135,169800000.0
2009-07-29 03:41:00,88.13,88.155,88.13,88.145,216800000.0
2009-07-29 03:42:00,88.15,88.15,88.145,88.145,101200000.0
2009-07-29 03:43:00,88.13,88.15,88.12,88.145,358400000.0
2009-07-29 03:44:00,88.145,88.155,88.135,88.145,454000000.0
2009-07-29 03:45:00,88.145,88.145,88.11,88.135,354200000.0
2009-07-29 03:46:00,88.125,88.135,88.085,88.085,251200000.0
2009-07-29 03:47:00,88.085,88.085,88.05,88.055,233800000.0
2009-07-29 03:48:00,88.05,88.055,88.005,88.005,299400000.0
2009-07-29 03:49:00,88.015,88.045,88.01,88.045,284000000.0
2009-07-29 03:50:00,88.045,88.055,88.01,88.025,372200000.0
2009-07-29 03:51:00,88.025,88.06,88.025,88.04,528800000.0
2009-07-29 03:52:00,88.04,88.055,88.035,88.035,192000000.0
2009-07-29 03:53:00,88.035,88.035,88.01,88.03,228000000.0
2009-07-29 03:54:00,88.03,88.045,88.02,88.035,274200000.0
2009-07-29 03:55:00,88.035,88.065,88.03,88.045,182600000.0
2009-07-29 03:56:00,88.04,88.04,87.985,88.005,362000000.0
2009-07-29 03:57:00,88.005,88.005,87.95,87.985,481000001.0
2009-07-29 03:58:00,87.985,87.995,87.97,87.97,143600000.0
2009-07-29 03:59:00,87.97,87.97,87.92,87.93,299000000.0
2009-07-29 04:00:00,87.935,87.94,87.87,87.875,370200000.0
2009-07-29 04:01:00,87.88,87.92,87.87,87.91,272400000.0
2009-07-29 04:02:00,87.905,87.915,87.89,87.895,194400000.0
2009-07-29 04:03:00,87.895,87.93,87.895,87.92,220400000.0
2009-07-29 04:04:00,87.925,87.94,87.925,87.935,299000000.0
2009-07-29 04:05:00,87.935,87.95,87.93,87.94,203400000.0
2009-07-29 04:06:00,87.935,87.945,87.91,87.915,222600000.0
2009-07-29 04:07:00,87.91,87.915,87.895,87.895,602599993.0
2009-07-29 04:08:00,87.89,87.89,87.86,87.875,671599992.0
2009-07-29 04:09:00,87.88,87.89,87.875,87.885,280399998.0
2009-07-29 04:10:00,87.885,87.905,87.885,87.905,1045800009.0
2009-07-29 04:11:00,87.905,87.93,87.905,87.925,416199998.0
2009-07-29 04:12:00,87.93,87.945,87.925,87.94,580400005.0
2009-07-29 04:13:00,87.94,87.96,87.935,87.955,365399999.0
2009-07-29 04:14:00,87.96,87.97,87.95,87.97,416400001.0
2009-07-29 04:15:00,87.965,87.97,87.935,87.95,886600000.0
2009-07-29 04:16:00,87.96,87.965,87.96,87.96,13800000.0
2009-07-29 04:17:00,87.96,87.97,87.96,87.965,107600000.0
2009-07-29 04:18:00,87.96,87.965,87.945,87.965,898200008.0
2009-07-29 04:19:00,87.965,87.98,87.965,87.98,371800000.0
2009-07-29 04:20:00,87.985,87.99,87.975,87.985,1352400009.0
2009-07-29 04:21:00,87.98,88.015,87.98,88.01,547200000.0
2009-07-29 04:22:00,88.015,88.02,87.99,87.995,1143400016.0
2009-07-29 04:23:00,87.995,88.005,87.985,88.0,730600007.0
2009-07-29 04:24:00,88.0,88.025,87.995,88.015,333200006.0
2009-07-29 04:25:00,88.015,88.04,88.015,88.025,264200000.0
2009-07-29 04:26:00,88.025,88.025,87.98,87.98,235800000.0
2009-07-29 04:27:00,87.98,87.98,87.965,87.975,438200005.0
2009-07-29 04:28:00,87.98,88.015,87.98,88.0,178200001.0
2009-07-29 04:29:00,88.0,88.0,88.0,88.0,37200000.0
2009-07-29 04:30:00,88.005,88.015,88.005,88.015,201600000.0
2009-07-29 04:31:00,88.01,88.015,87.98,87.99,290000003.0
2009-07-29 04:32:00,87.98,88.0,87.98,88.0,212600000.0
2009-07-29 04:33:00,88.01,88.01,87.985,87.995,259000001.0
2009-07-29 04:34:00,88.0,88.01,87.995,87.995,183800004.0
2009-07-29 04:35:00,87.995,87.995,87.995,87.995,72799998.0
2009-07-29 04:36:00,87.995,87.995,87.975,87.985,115200000.0
2009-07-29 04:37:00,87.98,87.98,87.97,87.97,102800000.0
2009-07-29 04:38:00,87.97,87.995,87.97,87.98,220000000.0
2009-07-29 04:39:00,87.98,87.985,87.965,87.975,201600000.0
2009-07-29 04:40:00,87.98,88.0,87.975,87.995,484200004.0
2009-07-29 04:41:00,87.995,87.995,87.995,87.995,58800000.0
2009-07-29 04:42:00,88.005,88.01,87.995,88.0,236000000.0
2009-07-29 04:43:00,88.0,88.01,88.0,88.01,53400000.0
2009-07-29 04:44:00,88.01,88.015,88.01,88.01,128800000.0
2009-07-29 04:45:00,88.01,88.035,88.01,88.025,242200000.0
2009-07-29 04:46:00,88.025,88.045,88.025,88.025,257999999.0
2009-07-29 04:47:00,88.025,88.04,88.025,88.04,232200006.0
2009-07-29 04:48:00,88.035,88.035,88.025,88.025,78800001.0
2009-07-29 04:49:00,88.02,88.025,88.01,88.015,267800003.0
2009-07-29 04:50:00,88.02,88.02,88.0,88.005,218600000.0
2009-07-29 04:51:00,88.005,88.01,87.99,87.99,60000000.0
2009-07-29 04:52:00,87.99,88.025,87.985,88.0,466600004.0
2009-07-29 04:53:00,88.0,88.015,88.0,88.005,290200000.0
2009-07-29 04:54:00,88.0,88.005,87.995,88.0,323800000.0
2009-07-29 04:55:00,88.0,88.015,87.99,88.015,335200001.0
2009-07-29 04:56:00,88.025,88.025,88.005,88.015,148200003.0
2009-07-29 04:57:00,88.015,88.015,87.95,87.95,767200006.0
2009-07-29 04:58:00,87.95,87.955,87.915,87.945,685600006.0
2009-07-29 04:59:00,87.945,87.95,87.945,87.945,150199999.0
2009-07-29 05:00:00,87.95,87.96,87.94,87.95,133400000.0
2009-07-29 05:01:00,87.95,87.99,87.95,87.965,188800000.0
2009-07-29 05:02:00,87.97,87.97,87.915,87.935,699199999.0
2009-07-29 05:03:00,87.935,87.945,87.925,87.925,162000000.0
2009-07-29 05:04:00,87.915,87.95,87.915,87.945,183400001.0
2009-07-29 05:05:00,87.945,87.945,87.9,87.91,177400001.0
2009-07-29 05:06:00,87.91,87.91,87.89,87.895,113800000.0
2009-07-29 05:07:00,87.895,87.895,87.88,87.88,103400000.0
2009-07-29 05:08:00,87.885,87.93,87.885,87.925,553799998.0
2009-07-29 05:09:00,87.92,87.93,87.915,87.915,123400000.0
2009-07-29 05:10:00,87.92,87.945,87.915,87.915,179400002.0
2009-07-29 05:11:00,87.915,87.925,87.875,87.885,450200011.0
2009-07-29 05:12:00,87.885,87.895,87.86,87.865,226600001.0
2009-07-29 05:13:00,87.87,87.88,87.865,87.88,139800000.0
2009-07-29 05:14:00,87.875,87.905,87.875,87.905,138800000.0
2009-07-29 05:15:00,87.9,87.92,87.9,87.91,173799996.0
2009-07-29 05:16:00,87.91,87.92,87.91,87.92,260400000.0
2009-07-29 05:17:00,87.92,87.92,87.905,87.91,164000002.0
2009-07-29 05:18:00,87.91,87.91,87.905,87.905,28800000.0
2009-07-29 05:19:00,87.905,87.91,87.9,87.905,98400000.0
2009-07-29 05:20:00,87.91,87.91,87.895,87.9,169600004.0
2009-07-29 05:21:00,87.91,87.91,87.905,87.91,28800000.0
2009-07-29 05:22:00,87.91,87.91,87.895,87.895,170800000.0
2009-07-29 05:23:00,87.895,87.895,87.885,87.885,190400005.0
2009-07-29 05:24:00,87.885,87.895,87.875,87.895,252400004.0
2009-07-29 05:25:00,87.895,87.895,87.875,87.89,751200001.0
2009-07-29 05:26:00,87.885,87.885,87.885,87.885,287000004.0
2009-07-29 05:27:00,87.885,87.885,87.835,87.845,629400008.0
2009-07-29 05:28:00,87.835,87.845,87.785,87.795,354800002.0
2009-07-29 05:29:00,87.8,87.8,87.755,87.78,642000003.0
2009-07-29 05:30:00,87.78,87.81,87.775,87.795,214600000.0
2009-07-29 05:31:00,87.795,87.795,87.77,87.775,168400002.0
2009-07-29 05:32:00,87.78,87.825,87.78,87.825,674200005.0
2009-07-29 05:33:00,87.825,87.83,87.805,87.805,179600000.0
2009-07-29 05:34:00,87.805,87.815,87.805,87.81,29200000.0
2009-07-29 05:35:00,87.8,87.805,87.76,87.76,351200000.0
2009-07-29 05:36:00,87.755,87.775,87.735,87.75,393799998.0
2009-07-29 05:37:00,87.755,87.765,87.745,87.75,349000000.0
2009-07-29 05:38:00,87.745,87.75,87.73,87.735,436800001.0
2009-07-29 05:39:00,87.735,87.745,87.73,87.74,585600003.0
2009-07-29 05:40:00,87.74,87.785,87.74,87.76,464400000.0
2009-07-29 05:41:00,87.76,87.775,87.745,87.75,374999999.0
2009-07-29 05:42:00,87.74,87.75,87.725,87.725,351600001.0
2009-07-29 05:43:00,87.73,87.755,87.725,87.75,846600007.0
2009-07-29 05:44:00,87.75,87.755,87.725,87.725,986600004.0
2009-07-29 05:45:00,87.725,87.745,87.705,87.745,922999999.0
2009-07-29 05:46:00,87.75,87.765,87.735,87.735,640399997.0
2009-07-29 05:47:00,87.73,87.76,87.725,87.755,187199999.0
2009-07-29 05:48:00,87.76,87.785,87.755,87.755,694999995.0
2009-07-29 05:49:00,87.765,87.775,87.755,87.775,418199999.0
2009-07-29 05:50:00,87.775,87.79,87.775,87.785,205600000.0
2009-07-29 05:51:00,87.785,87.785,87.77,87.775,153199998.0
2009-07-29 05:52:00,87.775,87.78,87.76,87.76,182599999.0
2009-07-29 05:53:00,87.76,87.765,87.745,87.755,314799997.0
2009-07-29 05:54:00,87.75,87.755,87.73,87.735,259800001.0
2009-07-29 05:55:00,87.72,87.735,87.67,87.675,418599997.0
2009-07-29 05:56:00,87.68,87.68,87.63,87.63,1427200002.0
2009-07-29 05:57:00,87.63,87.67,87.63,87.665,674400002.0
2009-07-29 05:58:00,87.665,87.675,87.645,87.645,791200007.0
2009-07-29 05:59:00,87.655,87.655,87.615,87.65,469199997.0
2009-07-29 06:00:00,87.655,87.68,87.645,87.675,581799995.0
2009-07-29 06:01:00,87.68,87.68,87.65,87.665,192599999.0
2009-07-29 06:02:00,87.67,87.695,87.67,87.68,269599998.0
2009-07-29 06:03:00,87.675,87.675,87.645,87.665,566400001.0
2009-07-29 06:04:00,87.655,87.67,87.65,87.655,452600002.0
2009-07-29 06:05:00,87.655,87.665,87.65,87.65,631400008.0
2009-07-29 06:06:00,87.655,87.685,87.655,87.685,373000009.0
2009-07-29 06:07:00,87.68,87.72,87.675,87.715,454399998.0
2009-07-29 06:08:00,87.715,87.735,87.71,87.735,481999995.0
2009-07-29 06:09:00,87.735,87.735,87.705,87.705,499400002.0
2009-07-29 06:10:00,87.705,87.73,87.695,87.715,937999990.0
2009-07-29 06:11:00,87.715,87.77,87.71,87.76,924000001.0
2009-07-29 06:12:00,87.76,87.765,87.735,87.74,813600004.0
2009-07-29 06:13:00,87.74,87.76,87.74,87.755,677599998.0
2009-07-29 06:14:00,87.755,87.805,87.755,87.785,1038799996.0
2009-07-29 06:15:00,87.77,87.77,87.755,87.76,804200000.0
2009-07-29 06:16:00,87.755,87.775,87.755,87.765,776600006.0
2009-07-29 06:17:00,87.77,87.77,87.745,87.75,663400000.0
2009-07-29 06:18:00,87.755,87.755,87.72,87.74,1104800008.0
2009-07-29 06:19:00,87.735,87.75,87.735,87.74,467200005.0
2009-07-29 06:20:00,87.745,87.745,87.71,87.72,915400002.0
2009-07-29 06:21:00,87.715,87.73,87.715,87.725,531600000.0
2009-07-29 06:22:00,87.73,87.75,87.72,87.75,745200008.0
2009-07-29 06:23:00,87.75,87.8,87.745,87.785,269000001.0
2009-07-29 06:24:00,87.785,87.785,87.76,87.775,776000005.0
2009-07-29 06:25:00,87.765,87.8,87.765,87.795,551400007.0
2009-07-29 06:26:00,87.795,87.81,87.785,87.795,388200004.0
2009-07-29 06:27:00,87.8,87.805,87.785,87.79,425600004.0
2009-07-29 06:28:00,87.8,87.82,87.785,87.81,326000004.0
2009-07-29 06:29:00,87.81,87.825,87.795,87.81,444600004.0
2009-07-29 06:30:00,87.815,87.855,87.815,87.83,303400000.0
2009-07-29 06:31:00,87.825,87.84,87.815,87.82,830400007.0
2009-07-29 06:32:00,87.815,87.815,87.8,87.805,251800003.0
2009-07-29 06:33:00,87.805,87.805,87.775,87.795,637600015.0
2009-07-29 06:34:00,87.79,87.795,87.785,87.795,461999999.0
2009-07-29 06:35:00,87.795,87.815,87.79,87.805,494600005.0
2009-07-29 06:36:00,87.8,87.805,87.785,87.785,470400010.0
2009-07-29 06:37:00,87.785,87.79,87.775,87.79,629000002.0
2009-07-29 06:38:00,87.79,87.79,87.785,87.785,127800002.0
2009-07-29 06:39:00,87.785,87.785,87.765,87.765,499800010.0
2009-07-29 06:40:00,87.775,87.79,87.775,87.78,418200001.0
2009-07-29 06:41:00,87.765,87.77,87.765,87.765,272400001.0
2009-07-29 06:42:00,87.765,87.79,87.765,87.785,524000010.0
2009-07-29 06:43:00,87.785,87.79,87.765,87.765,809000010.0
2009-07-29 06:44:00,87.765,87.78,87.765,87.775,734200004.0
2009-07-29 06:45:00,87.775,87.815,87.77,87.81,789600001.0
2009-07-29 06:46:00,87.825,87.825,87.8,87.805,767600001.0
2009-07-29 06:47:00,87.81,87.82,87.805,87.82,46799998.0
2009-07-29 06:48:00,87.815,87.835,87.815,87.82,170600000.0
2009-07-29 06:49:00,87.825,87.825,87.765,87.775,630400001.0
2009-07-29 06:50:00,87.78,87.785,87.775,87.785,236199998.0
2009-07-29 06:51:00,87.785,87.785,87.775,87.78,388399999.0
2009-07-29 06:52:00,87.78,87.78,87.77,87.77,421200000.0
2009-07-29 06:53:00,87.77,87.78,87.765,87.775,715600004.0
2009-07-29 06:54:00,87.77,87.78,87.77,87.78,221400004.0
2009-07-29 06:55:00,87.785,87.795,87.785,87.795,479800003.0
2009-07-29 06:56:00,87.795,87.82,87.78,87.81,692200001.0
2009-07-29 06:57:00,87.805,87.81,87.795,87.805,223599999.0
2009-07-29 06:58:00,87.81,87.81,87.805,87.81,55600000.0
2009-07-29 06:59:00,87.81,87.815,87.785,87.8,1004800005.0
2009-07-29 07:00:00,87.8,87.83,87.8,87.805,1009200004.0
2009-07-29 07:01:00,87.81,87.815,87.785,87.79,553200002.0
2009-07-29 07:02:00,87.79,87.815,87.79,87.815,1640000007.0
2009-07-29 07:03:00,87.815,87.825,87.795,87.805,839400003.0
2009-07-29 07:04:00,87.81,87.81,87.785,87.785,981400008.0
2009-07-29 07:05:00,87.785,87.8,87.77,87.785,839800007.0
2009-07-29 07:06:00,87.78,87.79,87.755,87.755,409399999.0
2009-07-29 07:07:00,87.75,87.775,87.74,87.76,269600000.0
2009-07-29 07:08:00,87.76,87.77,87.755,87.77,397000000.0
2009-07-29 07:09:00,87.77,87.785,87.77,87.785,34000000.0
2009-07-29 07:10:00,87.78,87.78,87.76,87.76,217399998.0
2009-07-29 07:11:00,87.765,87.765,87.72,87.72,952600004.0
2009-07-29 07:12:00,87.72,87.735,87.71,87.73,1162800016.0
2009-07-29 07:13:00,87.73,87.73,87.645,87.675,863400002.0
2009-07-29 07:14:00,87.685,87.695,87.67,87.675,839200019.0
2009-07-29 07:15:00,87.675,87.675,87.64,87.64,814400011.0
2009-07-29 07:16:00,87.64,87.64,87.58,87.6,818400004.0
2009-07-29 07:17:00,87.6,87.62,87.55,87.57,1063800009.0
2009-07-29 07:18:00,87.565,87.595,87.56,87.595,596000003.0
2009-07-29 07:19:00,87.595,87.645,87.595,87.63,691800005.0
2009-07-29 07:20:00,87.625,87.635,87.615,87.625,335399999.0
2009-07-29 07:21:00,87.63,87.63,87.6,87.605,484200001.0
2009-07-29 07:22:00,87.61,87.61,87.58,87.6,676199995.0
2009-07-29 07:23:00,87.6,87.625,87.595,87.62,724600005.0
2009-07-29 07:24:00,87.62,87.64,87.61,87.625,661200002.0
2009-07-29 07:25:00,87.635,87.66,87.62,87.645,811999999.0
2009-07-29 07:26:00,87.655,87.685,87.65,87.685,947400003.0
2009-07-29 07:27:00,87.685,87.695,87.68,87.69,379000001.0
2009-07-29 07:28:00,87.695,87.7,87.67,87.685,459600000.0
2009-07-29 07:29:00,87.69,87.695,87.675,87.685,144400000.0
2009-07-29 07:30:00,87.68,87.69,87.67,87.685,926400001.0
2009-07-29 07:31:00,87.685,87.69,87.675,87.685,414200003.0
2009-07-29 07:32:00,87.685,87.685,87.675,87.68,245799997.0
2009-07-29 07:33:00,87.68,87.68,87.64,87.64,890400005.0
2009-07-29 07:34:00,87.64,87.645,87.63,87.635,919600013.0
2009-07-29 07:35:00,87.635,87.645,87.63,87.63,938000006.0
2009-07-29 07:36:00,87.635,87.645,87.635,87.645,1006400021.0
2009-07-29 07:37:00,87.645,87.645,87.63,87.635,341800005.0
2009-07-29 07:38:00,87.63,87.65,87.63,87.645,319800005.0
2009-07-29 07:39:00,87.645,87.65,87.595,87.595,610200003.0
2009-07-29 07:40:00,87.595,87.595,87.58,87.585,673200008.0
2009-07-29 07:41:00,87.59,87.605,87.58,87.585,780600010.0
2009-07-29 07:42:00,87.585,87.605,87.585,87.59,591199998.0
2009-07-29 07:43:00,87.59,87.605,87.575,87.59,1023600006.0
2009-07-29 07:44:00,87.59,87.605,87.585,87.595,136000001.0
2009-07-29 07:45:00,87.595,87.615,87.57,87.575,1259200009.0
2009-07-29 07:46:00,87.575,87.595,87.57,87.58,358200002.0
2009-07-29 07:47:00,87.585,87.59,87.51,87.525,374600001.0
2009-07-29 07:48:00,87.52,87.535,87.5,87.51,536200002.0
2009-07-29 07:49:00,87.51,87.53,87.495,87.505,348200002.0
2009-07-29 07:50:00,87.5,87.52,87.495,87.51,375799999.0
2009-07-29 07:51:00,87.51,87.56,87.51,87.555,383400001.0
2009-07-29 07:52:00,87.555,87.585,87.55,87.58,423399998.0
2009-07-29 07:53:00,87.58,87.6,87.575,87.575,326799999.0
2009-07-29 07:54:00,87.575,87.585,87.545,87.545,641600005.0
2009-07-29 07:55:00,87.545,87.565,87.535,87.565,544000004.0
2009-07-29 07:56:00,87.565,87.565,87.54,87.545,793200012.0
2009-07-29 07:57:00,87.545,87.565,87.545,87.56,447200009.0
2009-07-29 07:58:00,87.56,87.6,87.56,87.6,287800002.0
2009-07-29 07:59:00,87.59,87.6,87.58,87.585,450399993.0
2009-07-29 08:00:00,87.58,87.59,87.56,87.565,1012200004.0
2009-07-29 08:01:00,87.565,87.57,87.52,87.525,585200006.0
2009-07-29 08:02:00,87.53,87.54,87.505,87.52,643000002.0
2009-07-29 08:03:00,87.52,87.52,87.475,87.485,409200002.0
2009-07-29 08:04:00,87.475,87.5,87.475,87.475,1133800008.0
2009-07-29 08:05:00,87.475,87.54,87.475,87.52,940000003.0
2009-07-29 08:06:00,87.52,87.535,87.49,87.49,998000010.0
2009-07-29 08:07:00,87.49,87.555,87.49,87.51,656600003.0
2009-07-29 08:08:00,87.505,87.515,87.49,87.495,562400001.0
2009-07-29 08:09:00,87.495,87.505,87.48,87.49,887400005.0
2009-07-29 08:10:00,87.485,87.505,87.475,87.505,647400004.0
2009-07-29 08:11:00,87.5,87.5,87.46,87.465,736600004.0
2009-07-29 08:12:00,87.455,87.51,87.455,87.5,742200002.0
2009-07-29 08:13:00,87.485,87.495,87.46,87.48,1102200008.0
2009-07-29 08:14:00,87.48,87.525,87.48,87.51,727600005.0
2009-07-29 08:15:00,87.515,87.54,87.5,87.505,693800001.0
2009-07-29 08:16:00,87.51,87.55,87.51,87.53,400000000.0
2009-07-29 08:17:00,87.53,87.555,87.515,87.52,674600000.0
2009-07-29 08:18:00,87.52,87.52,87.43,87.445,994599994.0
2009-07-29 08:19:00,87.44,87.455,87.375,87.395,533200002.0
2009-07-29 08:20:00,87.395,87.465,87.385,87.455,793800008.0
2009-07-29 08:21:00,87.455,87.455,87.395,87.395,539400002.0
2009-07-29 08:22:00,87.39,87.39,87.335,87.34,991200009.0
2009-07-29 08:23:00,87.345,87.345,87.27,87.29,859800004.0
2009-07-29 08:24:00,87.29,87.295,87.245,87.275,1061400006.0
2009-07-29 08:25:00,87.275,87.34,87.27,87.33,981600003.0
2009-07-29 08:26:00,87.335,87.335,87.26,87.26,684000002.0
2009-07-29 08:27:00,87.26,87.265,87.22,87.25,1442600014.0
2009-07-29 08:28:00,87.25,87.37,87.25,87.335,999000003.0
2009-07-29 08:29:00,87.335,87.34,87.3,87.33,1036200003.0
2009-07-29 08:30:00,87.325,87.35,87.275,87.305,986000003.0
2009-07-29 08:31:00,87.295,87.345,87.265,87.345,802200005.0
2009-07-29 08:32:00,87.35,87.39,87.35,87.365,1157600013.0
2009-07-29 08:33:00,87.36,87.38,87.355,87.38,798400001.0
2009-07-29 08:34:00,87.38,87.43,87.38,87.415,611200005.0
2009-07-29 08:35:00,87.42,87.455,87.41,87.43,743600005.0
2009-07-29 08:36:00,87.43,87.43,87.32,87.345,1124600006.0
2009-07-29 08:37:00,87.345,87.405,87.34,87.39,1250400013.0
2009-07-29 08:38:00,87.39,87.39,87.32,87.325,825000000.0
2009-07-29 08:39:00,87.325,87.37,87.325,87.325,1116600014.0
2009-07-29 08:40:00,87.325,87.33,87.305,87.305,1134000009.0
2009-07-29 08:41:00,87.305,87.325,87.3,87.32,1260600005.0
2009-07-29 08:42:00,87.32,87.37,87.305,87.36,1226600001.0
2009-07-29 08:43:00,87.36,87.37,87.345,87.355,800800001.0
2009-07-29 08:44:00,87.36,87.41,87.355,87.41,1352200019.0
2009-07-29 08:45:00,87.41,87.455,87.41,87.43,1289199999.0
2009-07-29 08:46:00,87.43,87.43,87.375,87.425,1044800018.0
2009-07-29 08:47:00,87.42,87.45,87.395,87.405,1621800007.0
2009-07-29 08:48:00,87.41,87.435,87.365,87.37,1497000014.0
2009-07-29 08:49:00,87.365,87.46,87.365,87.46,936000004.0
2009-07-29 08:50:00,87.46,87.46,87.39,87.39,1323200001.0
2009-07-29 08:51:00,87.385,87.41,87.375,87.4,798400008.0
2009-07-29 08:52:00,87.4,87.44,87.395,87.43,678800002.0
2009-07-29 08:53:00,87.43,87.445,87.41,87.415,814600001.0
2009-07-29 08:54:00,87.415,87.42,87.37,87.38,540600004.0
2009-07-29 08:55:00,87.375,87.395,87.37,87.385,962000008.0
2009-07-29 08:56:00,87.385,87.43,87.365,87.42,1109599997.0
2009-07-29 08:57:00,87.415,87.415,87.37,87.37,868400004.0
2009-07-29 08:58:00,87.375,87.44,87.35,87.41,631700002.0
2009-07-29 08:59:00,87.41,87.455,87.405,87.455,1195600007.0
2009-07-29 09:00:00,87.455,87.495,87.455,87.47,917800005.0
2009-07-29 09:01:00,87.47,87.51,87.455,87.46,895200005.0
2009-07-29 09:02:00,87.465,87.5,87.455,87.5,1092799988.0
2009-07-29 09:03:00,87.5,87.525,87.485,87.525,1084000007.0
2009-07-29 09:04:00,87.53,87.57,87.52,87.54,820799996.0
2009-07-29 09:05:00,87.535,87.535,87.49,87.495,1246599997.0
2009-07-29 09:06:00,87.5,87.5,87.45,87.49,975599997.0
2009-07-29 09:07:00,87.49,87.52,87.485,87.52,521399999.0
2009-07-29 09:08:00,87.52,87.575,87.515,87.56,1050800005.0
2009-07-29 09:09:00,87.565,87.58,87.555,87.56,915200001.0
2009-07-29 09:10:00,87.555,87.61,87.545,87.58,1115800004.0
2009-07-29 09:11:00,87.58,87.595,87.545,87.555,1135799997.0
2009-07-29 09:12:00,87.555,87.59,87.54,87.55,645800001.0
2009-07-29 09:13:00,87.55,87.6,87.545,87.6,306800000.0
2009-07-29 09:14:00,87.595,87.645,87.585,87.635,308800000.0
2009-07-29 09:15:00,87.635,87.67,87.59,87.605,321400001.0
2009-07-29 09:16:00,87.605,87.65,87.59,87.65,850800001.0
2009-07-29 09:17:00,87.65,87.665,87.615,87.645,1101799999.0
2009-07-29 09:18:00,87.645,87.665,87.61,87.615,651199999.0
2009-07-29 09:19:00,87.615,87.645,87.59,87.615,738199999.0
2009-07-29 09:20:00,87.62,87.63,87.58,87.61,865600003.0
2009-07-29 09:21:00,87.605,87.615,87.56,87.56,856199998.0
2009-07-29 09:22:00,87.56,87.57,87.5,87.52,908599998.0
2009-07-29 09:23:00,87.525,87.565,87.525,87.555,301400001.0
2009-07-29 09:24:00,87.555,87.56,87.53,87.535,524200003.0
2009-07-29 09:25:00,87.535,87.565,87.53,87.555,662199999.0
2009-07-29 09:26:00,87.555,87.57,87.545,87.565,533399995.0
2009-07-29 09:27:00,87.565,87.575,87.56,87.575,340600000.0
2009-07-29 09:28:00,87.57,87.595,87.57,87.585,379600000.0
2009-07-29 09:29:00,87.585,87.59,87.56,87.565,521600003.0
2009-07-29 09:30:00,87.56,87.57,87.49,87.49,941800002.0
2009-07-29 09:31:00,87.485,87.54,87.46,87.46,1096799997.0
2009-07-29 09:32:00,87.46,87.465,87.435,87.445,836200008.0
2009-07-29 09:33:00,87.455,87.49,87.45,87.465,659799998.0
2009-07-29 09:34:00,87.465,87.47,87.405,87.425,701000002.0
2009-07-29 09:35:00,87.425,87.495,87.425,87.495,1399999991.0
2009-07-29 09:36:00,87.5,87.515,87.48,87.51,1283000004.0
2009-07-29 09:37:00,87.51,87.515,87.48,87.51,1316199990.0
2009-07-29 09:38:00,87.51,87.535,87.485,87.535,1137000000.0
2009-07-29 09:39:00,87.535,87.57,87.525,87.555,1054400002.0
2009-07-29 09:40:00,87.545,87.63,87.49,87.6,1644800009.0
2009-07-29 09:41:00,87.595,87.655,87.59,87.65,684600000.0
2009-07-29 09:42:00,87.65,87.655,87.61,87.61,1430800013.0
2009-07-29 09:43:00,87.615,87.655,87.585,87.64,1210600000.0
2009-07-29 09:44:00,87.64,87.71,87.64,87.695,710600002.0
2009-07-29 09:45:00,87.695,87.755,87.69,87.75,785400000.0
2009-07-29 09:46:00,87.75,87.8,87.74,87.795,655800002.0
2009-07-29 09:47:00,87.795,87.795,87.72,87.725,1280400003.0
2009-07-29 09:48:00,87.72,87.725,87.7,87.705,1509399997.0
2009-07-29 09:49:00,87.705,87.73,87.69,87.725,1179999997.0
2009-07-29 09:50:00,87.725,87.745,87.7,87.705,1269900009.0
2009-07-29 09:51:00,87.71,87.715,87.7,87.71,837800001.0
2009-07-29 09:52:00,87.715,87.765,87.7,87.735,1271199992.0
2009-07-29 09:53:00,87.725,87.765,87.72,87.755,944600009.0
2009-07-29 09:54:00,87.78,87.825,87.775,87.82,1138399998.0
2009-07-29 09:55:00,87.815,87.825,87.79,87.795,1303799998.0
2009-07-29 09:56:00,87.795,87.84,87.79,87.825,1085800002.0
2009-07-29 09:57:00,87.825,87.845,87.81,87.82,1028800006.0
2009-07-29 09:58:00,87.825,87.825,87.8,87.82,813800015.0
2009-07-29 09:59:00,87.82,87.845,87.815,87.825,1231000030.0
2009-07-29 10:00:00,87.825,87.825,87.8,87.805,1528200032.0
2009-07-29 10:01:00,87.805,87.81,87.79,87.81,925000014.0
2009-07-29 10:02:00,87.81,87.825,87.8,87.82,1557400018.0
2009-07-29 10:03:00,87.82,87.885,87.82,87.86,1561800001.0
2009-07-29 10:04:00,87.865,87.875,87.845,87.87,1131400002.0
2009-07-29 10:05:00,87.87,87.875,87.835,87.855,1350000012.0
2009-07-29 10:06:00,87.855,87.89,87.85,87.88,1141400000.0
2009-07-29 10:07:00,87.88,87.9,87.86,87.875,1110999995.0
2009-07-29 10:08:00,87.875,87.9,87.855,87.855,1122000004.0
2009-07-29 10:09:00,87.855,87.865,87.845,87.845,1582400000.0
2009-07-29 10:10:00,87.845,87.845,87.805,87.82,824799997.0
2009-07-29 10:11:00,87.82,87.83,87.805,87.83,1077599995.0
2009-07-29 10:12:00,87.83,87.845,87.815,87.84,1240399979.0
2009-07-29 10:13:00,87.845,87.86,87.83,87.85,987599997.0
2009-07-29 10:14:00,87.85,87.91,87.85,87.905,649199998.0
2009-07-29 10:15:00,87.91,87.915,87.885,87.89,1346600009.0
2009-07-29 10:16:00,87.88,87.945,87.87,87.895,912400004.0
2009-07-29 10:17:00,87.895,87.895,87.875,87.89,1234200008.0
2009-07-29 10:18:00,87.89,87.915,87.89,87.91,453599999.0
2009-07-29 10:19:00,87.905,87.925,87.9,87.905,1249399999.0
2009-07-29 10:20:00,87.905,87.91,87.88,87.895,1111000001.0
2009-07-29 10:21:00,87.895,87.91,87.88,87.91,909000002.0
2009-07-29 10:22:00,87.915,87.915,87.87,87.87,1296000004.0
2009-07-29 10:23:00,87.865,87.88,87.835,87.845,1382400006.0
2009-07-29 10:24:00,87.835,87.845,87.815,87.84,468000001.0
2009-07-29 10:25:00,87.835,87.845,87.81,87.815,800800007.0
2009-07-29 10:26:00,87.82,87.835,87.805,87.815,488400002.0
2009-07-29 10:27:00,87.825,87.825,87.795,87.81,858200004.0
2009-07-29 10:28:00,87.81,87.835,87.8,87.82,475600002.0
2009-07-29 10:29:00,87.825,87.855,87.82,87.84,722200007.0
2009-07-29 10:30:00,87.85,87.885,87.835,87.835,455000000.0
2009-07-29 10:31:00,87.835,87.84,87.805,87.805,1564000011.0
2009-07-29 10:32:00,87.815,87.815,87.79,87.805,1153799998.0
2009-07-29 10:33:00,87.81,87.825,87.805,87.81,1090999990.0
2009-07-29 10:34:00,87.81,87.845,87.805,87.84,1133199996.0
2009-07-29 10:35:00,87.835,87.845,87.795,87.795,763199989.0
2009-07-29 10:36:00,87.795,87.81,87.775,87.775,606399999.0
2009-07-29 10:37:00,87.775,87.775,87.74,87.765,1117599996.0
2009-07-29 10:38:00,87.76,87.77,87.75,87.76,1117599996.0
2009-07-29 10:39:00,87.76,87.85,87.755,87.84,883599991.0
2009-07-29 10:40:00,87.84,87.9,87.84,87.89,821600000.0
2009-07-29 10:41:00,87.89,87.985,87.87,87.96,1145199997.0
2009-07-29 10:42:00,87.96,87.985,87.94,87.96,694600003.0
2009-07-29 10:43:00,87.945,87.96,87.915,87.92,1524200002.0
2009-07-29 10:44:00,87.935,87.975,87.92,87.975,802000001.0
2009-07-29 10:45:00,87.975,87.985,87.95,87.97,678399993.0
2009-07-29 10:46:00,87.975,87.99,87.965,87.975,1238399993.0
2009-07-29 10:47:00,87.98,87.99,87.955,87.965,1071799995.0
2009-07-29 10:48:00,87.96,87.965,87.905,87.93,1437199992.0
2009-07-29 10:49:00,87.925,87.93,87.895,87.92,880399999.0
2009-07-29 10:50:00,87.915,87.92,87.91,87.91,1222400000.0
2009-07-29 10:51:00,87.91,87.955,87.895,87.955,1038799994.0
2009-07-29 10:52:00,87.95,88.02,87.94,87.94,997400002.0
2009-07-29 10:53:00,87.945,87.995,87.945,87.97,532199998.0
2009-07-29 10:54:00,87.975,87.99,87.92,87.98,1135699982.0
2009-07-29 10:55:00,87.98,88.01,87.975,87.975,522799998.0
2009-07-29 10:56:00,87.975,87.99,87.94,87.95,540400002.0
2009-07-29 10:57:00,87.945,87.975,87.945,87.955,748999994.0
2009-07-29 10:58:00,87.955,87.965,87.925,87.93,478199992.0
2009-07-29 10:59:00,87.93,87.94,87.91,87.935,794399999.0
2009-07-29 11:00:00,87.935,87.94,87.895,87.895,355799997.0
2009-07-29 11:01:00,87.895,87.895,87.855,87.855,890400002.0
2009-07-29 11:02:00,87.855,87.865,87.84,87.855,1019199988.0
2009-07-29 11:03:00,87.85,87.855,87.745,87.785,1221599996.0
2009-07-29 11:04:00,87.785,87.825,87.785,87.815,426200001.0
2009-07-29 11:05:00,87.82,87.825,87.785,87.785,1199799985.0
2009-07-29 11:06:00,87.785,87.805,87.78,87.79,1046999987.0
2009-07-29 11:07:00,87.79,87.795,87.77,87.78,259600002.0
2009-07-29 11:08:00,87.78,87.865,87.775,87.865,1446600003.0
2009-07-29 11:09:00,87.86,87.875,87.82,87.82,664000001.0
2009-07-29 11:10:00,87.825,87.855,87.82,87.83,1055399997.0
2009-07-29 11:11:00,87.83,87.895,87.83,87.895,1021999996.0
2009-07-29 11:12:00,87.895,87.895,87.845,87.87,1205399992.0
2009-07-29 11:13:00,87.87,87.87,87.83,87.855,768399993.0
2009-07-29 11:14:00,87.845,87.845,87.79,87.795,780400009.0
2009-07-29 11:15:00,87.8,87.835,87.8,87.805,457199999.0
2009-07-29 11:16:00,87.8,87.815,87.78,87.79,318400001.0
2009-07-29 11:17:00,87.79,87.8,87.775,87.795,542800000.0
2009-07-29 11:18:00,87.795,87.83,87.79,87.815,522799999.0
2009-07-29 11:19:00,87.815,87.825,87.795,87.8,643600000.0
2009-07-29 11:20:00,87.8,87.82,87.785,87.795,301500000.0
2009-07-29 11:21:00,87.795,87.82,87.79,87.805,262500001.0
2009-07-29 11:22:00,87.805,87.825,87.805,87.825,147400000.0
2009-07-29 11:23:00,87.825,87.84,87.81,87.81,404799999.0
2009-07-29 11:24:00,87.81,87.835,87.79,87.835,860000000.0
2009-07-29 11:25:00,87.845,87.875,87.84,87.875,385900000.0
2009-07-29 11:26:00,87.895,87.97,87.895,87.955,636200000.0
2009-07-29 11:27:00,87.96,88.005,87.945,87.95,1016000002.0
2009-07-29 11:28:00,87.945,87.945,87.92,87.925,1032799992.0
2009-07-29 11:29:00,87.93,87.945,87.91,87.92,946199995.0
2009-07-29 11:30:00,87.915,87.935,87.905,87.93,490000002.0
2009-07-29 11:31:00,87.935,87.985,87.93,87.97,618400001.0
2009-07-29 11:32:00,87.97,87.97,87.92,87.925,831000001.0
2009-07-29 11:33:00,87.93,87.935,87.89,87.92,929800002.0
2009-07-29 11:34:00,87.92,87.925,87.905,87.905,456600004.0
2009-07-29 11:35:00,87.905,87.915,87.905,87.905,520999999.0
2009-07-29 11:36:00,87.905,87.925,87.895,87.92,992400000.0
2009-07-29 11:37:00,87.92,88.005,87.92,87.985,981599994.0
2009-07-29 11:38:00,87.98,88.005,87.97,88.0,864000002.0
2009-07-29 11:39:00,87.995,88.0,87.965,87.985,990000001.0
2009-07-29 11:40:00,87.985,88.02,87.98,88.01,736999997.0
2009-07-29 11:41:00,88.015,88.015,87.965,87.965,816999990.0
2009-07-29 11:42:00,87.96,87.98,87.935,87.94,913400002.0
2009-07-29 11:43:00,87.955,87.96,87.935,87.955,1210400001.0
2009-07-29 11:44:00,87.955,87.98,87.95,87.975,816599993.0
2009-07-29 11:45:00,87.97,87.985,87.94,87.985,765000001.0
2009-07-29 11:46:00,87.985,88.005,87.945,87.95,389999998.0
2009-07-29 11:47:00,87.95,87.965,87.945,87.96,600400000.0
2009-07-29 11:48:00,87.96,87.965,87.95,87.95,337399999.0
2009-07-29 11:49:00,87.95,87.955,87.925,87.925,839999999.0
2009-07-29 11:50:00,87.92,87.92,87.89,87.895,598599998.0
2009-07-29 11:51:00,87.9,87.925,87.88,87.92,739599996.0
2009-07-29 11:52:00,87.92,87.925,87.905,87.905,392400001.0
2009-07-29 11:53:00,87.915,87.925,87.895,87.895,671799997.0
2009-07-29 11:54:00,87.895,87.9,87.875,87.9,657599995.0
2009-07-29 11:55:00,87.905,87.915,87.89,87.9,433200000.0
2009-07-29 11:56:00,87.9,87.945,87.9,87.945,898399999.0
2009-07-29 11:57:00,87.935,87.935,87.89,87.89,541800002.0
2009-07-29 11:58:00,87.89,87.925,87.89,87.915,1180399995.0
2009-07-29 11:59:00,87.92,87.925,87.895,87.9,907000007.0
2009-07-29 12:00:00,87.905,87.925,87.9,87.9,962600002.0
2009-07-29 12:01:00,87.905,87.93,87.885,87.905,1202000005.0
2009-07-29 12:02:00,87.905,87.93,87.905,87.92,242800000.0
2009-07-29 12:03:00,87.925,87.925,87.91,87.92,131600001.0
2009-07-29 12:04:00,87.92,87.93,87.915,87.92,213600000.0
2009-07-29 12:05:00,87.915,87.92,87.9,87.9,510000002.0
2009-07-29 12:06:00,87.9,87.92,87.9,87.92,753600007.0
2009-07-29 12:07:00,87.92,87.95,87.91,87.95,321800001.0
2009-07-29 12:08:00,87.95,87.955,87.93,87.94,501200000.0
2009-07-29 12:09:00,87.94,87.97,87.94,87.965,640800000.0
2009-07-29 12:10:00,87.965,88.035,87.965,88.005,880199999.0
2009-07-29 12:11:00,88.0,88.02,87.975,87.985,621800005.0
2009-07-29 12:12:00,87.985,88.005,87.975,88.0,788200000.0
2009-07-29 12:13:00,88.005,88.025,88.005,88.01,359200000.0
2009-07-29 12:14:00,88.005,88.015,88.0,88.01,182400001.0
2009-07-29 12:15:00,88.025,88.025,88.0,88.02,531199999.0
2009-07-29 12:16:00,88.02,88.025,88.005,88.01,779600005.0
2009-07-29 12:17:00,88.015,88.05,88.015,88.03,895400007.0
2009-07-29 12:18:00,88.03,88.05,87.975,88.0,1147999997.0
2009-07-29 12:19:00,88.0,88.0,87.985,87.995,672600001.0
2009-07-29 12:20:00,87.995,88.01,87.985,87.99,268000002.0
2009-07-29 12:21:00,87.99,88.01,87.985,87.995,400600001.0
2009-07-29 12:22:00,87.995,88.0,87.98,87.985,707200003.0
2009-07-29 12:23:00,87.99,87.995,87.96,87.965,681600004.0
2009-07-29 12:24:00,87.96,87.965,87.93,87.94,500000001.0
2009-07-29 12:25:00,87.94,87.94,87.925,87.925,274200001.0
2009-07-29 12:26:00,87.925,87.94,87.925,87.935,372400001.0
2009-07-29 12:27:00,87.935,87.95,87.925,87.94,254400004.0
2009-07-29 12:28:00,87.94,87.945,87.915,87.92,445799999.0
2009-07-29 12:29:00,87.92,87.92,87.89,87.9,662200001.0
2009-07-29 12:30:00,87.905,87.92,87.895,87.91,848000000.0
2009-07-29 12:31:00,87.92,87.92,87.895,87.895,363600004.0
2009-07-29 12:32:00,87.9,87.915,87.885,87.915,434000001.0
2009-07-29 12:33:00,87.915,87.915,87.905,87.915,359800001.0
2009-07-29 12:34:00,87.92,87.945,87.92,87.935,151200000.0
2009-07-29 12:35:00,87.94,87.98,87.92,87.97,644400001.0
2009-07-29 12:36:00,87.97,87.975,87.965,87.965,471399998.0
2009-07-29 12:37:00,87.965,87.975,87.955,87.965,164800000.0
2009-07-29 12:38:00,87.965,87.975,87.96,87.965,181000000.0
2009-07-29 12:39:00,87.965,87.99,87.95,87.95,254600000.0
2009-07-29 12:40:00,87.95,87.97,87.95,87.965,407999999.0
2009-07-29 12:41:00,87.97,87.97,87.945,87.955,373600004.0
2009-07-29 12:42:00,87.95,87.97,87.935,87.955,309000000.0
2009-07-29 12:43:00,87.96,87.975,87.945,87.955,314000001.0
2009-07-29 12:44:00,87.955,87.955,87.935,87.94,622199997.0
2009-07-29 12:45:00,87.935,87.95,87.92,87.94,722799999.0
2009-07-29 12:46:00,87.945,87.96,87.94,87.955,568800001.0
2009-07-29 12:47:00,87.95,87.97,87.91,87.91,998800003.0
2009-07-29 12:48:00,87.905,87.995,87.905,87.975,1069800004.0
2009-07-29 12:49:00,87.975,88.07,87.975,88.06,980600000.0
2009-07-29 12:50:00,88.055,88.09,88.04,88.085,1504199998.0
2009-07-29 12:51:00,88.1,88.155,88.075,88.12,1275199998.0
2009-07-29 12:52:00,88.12,88.14,88.09,88.095,1557000018.0
2009-07-29 12:53:00,88.095,88.12,88.085,88.1,1390600011.0
2009-07-29 12:54:00,88.1,88.12,88.095,88.105,1388599994.0
2009-07-29 12:55:00,88.095,88.13,88.085,88.115,957600001.0
2009-07-29 12:56:00,88.115,88.115,88.09,88.1,837600004.0
2009-07-29 12:57:00,88.1,88.1,88.065,88.085,1101799993.0
2009-07-29 12:58:00,88.09,88.11,88.06,88.11,640200008.0
2009-07-29 12:59:00,88.11,88.115,88.095,88.095,1322999999.0
2009-07-29 13:00:00,88.095,88.135,88.09,88.105,995599998.0
2009-07-29 13:01:00,88.105,88.13,88.085,88.085,828600004.0
2009-07-29 13:02:00,88.075,88.095,88.07,88.09,207400000.0
2009-07-29 13:03:00,88.1,88.1,88.005,88.005,973000006.0
2009-07-29 13:04:00,88.005,88.02,87.98,87.98,796200001.0
2009-07-29 13:05:00,87.98,87.99,87.965,87.98,1059000004.0
2009-07-29 13:06:00,87.985,88.005,87.985,88.0,763400003.0
2009-07-29 13:07:00,88.0,88.02,87.99,88.02,554800003.0
2009-07-29 13:08:00,88.02,88.03,88.01,88.02,729000000.0
2009-07-29 13:09:00,88.015,88.02,88.0,88.0,1058000002.0
2009-07-29 13:10:00,88.0,88.015,88.0,88.01,361400000.0
2009-07-29 13:11:00,88.01,88.015,88.005,88.01,311600000.0
2009-07-29 13:12:00,88.01,88.025,88.01,88.025,402400006.0
2009-07-29 13:13:00,88.025,88.035,88.005,88.035,321400000.0
2009-07-29 13:14:00,88.03,88.06,88.025,88.055,1071000003.0
2009-07-29 13:15:00,88.055,88.085,88.05,88.065,1208999997.0
2009-07-29 13:16:00,88.065,88.07,88.035,88.045,559000002.0
2009-07-29 13:17:00,88.045,88.055,87.985,88.02,759000002.0
2009-07-29 13:18:00,88.015,88.055,88.015,88.025,758800008.0
2009-07-29 13:19:00,88.015,88.045,88.0,88.01,1142199987.0
2009-07-29 13:20:00,88.01,88.075,88.01,88.07,301200003.0
2009-07-29 13:21:00,88.07,88.1,88.06,88.095,494800005.0
2009-07-29 13:22:00,88.095,88.125,88.05,88.055,1029200006.0
2009-07-29 13:23:00,88.055,88.08,88.035,88.07,626000001.0
2009-07-29 13:24:00,88.075,88.075,88.005,88.005,678599993.0
2009-07-29 13:25:00,88.01,88.04,88.01,88.04,763200007.0
2009-07-29 13:26:00,88.03,88.07,87.985,87.995,584600000.0
2009-07-29 13:27:00,87.99,88.01,87.95,87.995,883399999.0
2009-07-29 13:28:00,87.995,88.01,87.975,87.995,745800000.0
2009-07-29 13:29:00,87.985,87.99,87.925,87.925,799000005.0
2009-07-29 13:30:00,87.925,87.93,87.84,87.9,1178200000.0
2009-07-29 13:31:00,87.9,87.935,87.89,87.9,949000002.0
2009-07-29 13:32:00,87.895,87.905,87.85,87.89,998800001.0
2009-07-29 13:33:00,87.89,87.96,87.89,87.96,933999994.0
2009-07-29 13:34:00,87.96,87.975,87.94,87.975,545400002.0
2009-07-29 13:35:00,87.975,87.99,87.96,87.965,893999999.0
2009-07-29 13:36:00,87.965,87.965,87.93,87.94,530000001.0
2009-07-29 13:37:00,87.935,87.945,87.91,87.915,540600001.0
2009-07-29 13:38:00,87.915,87.93,87.865,87.865,441600000.0
2009-07-29 13:39:00,87.875,87.875,87.84,87.85,1044000006.0
2009-07-29 13:40:00,87.86,87.89,87.81,87.825,834500008.0
2009-07-29 13:41:00,87.82,87.855,87.82,87.855,721400004.0
2009-07-29 13:42:00,87.855,87.9,87.855,87.885,777800003.0
2009-07-29 13:43:00,87.88,87.885,87.83,87.83,1041799993.0
2009-07-29 13:44:00,87.83,87.83,87.785,87.81,1479399997.0
2009-07-29 13:45:00,87.81,87.825,87.8,87.81,577000002.0
2009-07-29 13:46:00,87.81,87.83,87.81,87.82,783400001.0
2009-07-29 13:47:00,87.825,87.83,87.795,87.82,1137200009.0
2009-07-29 13:48:00,87.82,87.835,87.815,87.815,1118600007.0
2009-07-29 13:49:00,87.81,87.82,87.795,87.805,1003400007.0
2009-07-29 13:50:00,87.805,87.87,87.8,87.86,823400003.0
2009-07-29 13:51:00,87.85,87.85,87.815,87.815,1330400001.0
2009-07-29 13:52:00,87.815,87.82,87.78,87.815,1417999983.0
2009-07-29 13:53:00,87.815,87.845,87.81,87.845,1354599996.0
2009-07-29 13:54:00,87.845,87.86,87.825,87.83,741799995.0
2009-07-29 13:55:00,87.83,87.87,87.83,87.855,428799998.0
2009-07-29 13:56:00,87.855,87.86,87.795,87.85,455400001.0
2009-07-29 13:57:00,87.85,87.86,87.83,87.83,206800001.0
2009-07-29 13:58:00,87.83,87.835,87.805,87.81,496399999.0
2009-07-29 13:59:00,87.805,87.805,87.725,87.725,1262400011.0
2009-07-29 14:00:00,87.73,87.735,87.665,87.67,1188999998.0
2009-07-29 14:01:00,87.67,87.69,87.62,87.64,995400001.0
2009-07-29 14:02:00,87.64,87.715,87.64,87.705,872200002.0
2009-07-29 14:03:00,87.715,87.72,87.69,87.72,1081999996.0
2009-07-29 14:04:00,87.725,87.75,87.72,87.735,885000003.0
2009-07-29 14:05:00,87.74,87.805,87.735,87.8,378200000.0
2009-07-29 14:06:00,87.785,87.82,87.775,87.805,813999995.0
2009-07-29 14:07:00,87.805,87.815,87.78,87.805,363800002.0
2009-07-29 14:08:00,87.805,87.805,87.72,87.745,1079799997.0
2009-07-29 14:09:00,87.745,87.755,87.735,87.745,750400002.0
2009-07-29 14:10:00,87.74,87.74,87.71,87.71,687600003.0
2009-07-29 14:11:00,87.715,87.72,87.7,87.7,751600007.0
2009-07-29 14:12:00,87.7,87.71,87.665,87.705,448600001.0
2009-07-29 14:13:00,87.71,87.71,87.655,87.685,689000003.0
2009-07-29 14:14:00,87.68,87.695,87.66,87.675,954000001.0
2009-07-29 14:15:00,87.675,87.68,87.655,87.67,1310400002.0
2009-07-29 14:16:00,87.665,87.695,87.655,87.68,838599998.0
2009-07-29 14:17:00,87.675,87.69,87.65,87.675,439800000.0
2009-07-29 14:18:00,87.685,87.695,87.675,87.675,473600002.0
2009-07-29 14:19:00,87.68,87.685,87.66,87.66,1189200007.0
2009-07-29 14:20:00,87.66,87.69,87.64,87.675,539600001.0
2009-07-29 14:21:00,87.68,87.695,87.62,87.675,1043599999.0
2009-07-29 14:22:00,87.67,87.68,87.635,87.64,947800003.0
2009-07-29 14:23:00,87.645,87.685,87.645,87.68,1205399999.0
2009-07-29 14:24:00,87.68,87.69,87.67,87.685,722600007.0
2009-07-29 14:25:00,87.685,87.765,87.685,87.765,440200000.0
2009-07-29 14:26:00,87.76,87.76,87.7,87.7,434400006.0
2009-07-29 14:27:00,87.705,87.75,87.7,87.74,1291999994.0
2009-07-29 14:28:00,87.74,87.755,87.71,87.71,941399996.0
2009-07-29 14:29:00,87.705,87.775,87.705,87.745,987199997.0
2009-07-29 14:30:00,87.75,87.83,87.605,87.61,1279599996.0
2009-07-29 14:31:00,87.61,87.74,87.61,87.73,1077199997.0
2009-07-29 14:32:00,87.74,87.77,87.725,87.74,1436599997.0
2009-07-29 14:33:00,87.735,87.775,87.675,87.695,1137399995.0
2009-07-29 14:34:00,87.695,87.705,87.645,87.685,1163200000.0
2009-07-29 14:35:00,87.685,87.7,87.57,87.585,396600003.0
2009-07-29 14:36:00,87.585,87.595,87.565,87.575,1084199994.0
2009-07-29 14:37:00,87.575,87.575,87.545,87.56,1111400001.0
2009-07-29 14:38:00,87.565,87.635,87.565,87.585,595000004.0
2009-07-29 14:39:00,87.585,87.59,87.54,87.585,1061599999.0
2009-07-29 14:40:00,87.585,87.59,87.56,87.565,1030600002.0
2009-07-29 14:41:00,87.565,87.585,87.555,87.56,1058000003.0
2009-07-29 14:42:00,87.55,87.56,87.525,87.525,799600007.0
2009-07-29 14:43:00,87.53,87.545,87.51,87.535,437600002.0
2009-07-29 14:44:00,87.535,87.535,87.48,87.515,1146799998.0
2009-07-29 14:45:00,87.515,87.54,87.515,87.535,1350399989.0
2009-07-29 14:46:00,87.53,87.55,87.5,87.52,1399600007.0
2009-07-29 14:47:00,87.525,87.54,87.505,87.525,1429799990.0
2009-07-29 14:48:00,87.525,87.58,87.525,87.58,1352400007.0
2009-07-29 14:49:00,87.585,87.605,87.565,87.595,1395600003.0
2009-07-29 14:50:00,87.59,87.59,87.55,87.555,1637599996.0
2009-07-29 14:51:00,87.555,87.56,87.53,87.55,864000007.0
2009-07-29 14:52:00,87.545,87.58,87.54,87.57,484799999.0
2009-07-29 14:53:00,87.57,87.585,87.555,87.555,632600004.0
2009-07-29 14:54:00,87.56,87.6,87.56,87.595,908999996.0
2009-07-29 14:55:00,87.595,87.605,87.57,87.57,405800001.0
2009-07-29 14:56:00,87.565,87.58,87.55,87.575,466200001.0
2009-07-29 14:57:00,87.59,87.615,87.575,87.585,649599999.0
2009-07-29 14:58:00,87.59,87.59,87.57,87.59,583599999.0
2009-07-29 14:59:00,87.59,87.59,87.575,87.58,427199998.0
2009-07-29 15:00:00,87.58,87.625,87.575,87.625,948200000.0
2009-07-29 15:01:00,87.62,87.705,87.62,87.705,610400007.0
2009-07-29 15:02:00,87.7,87.72,87.67,87.695,991000005.0
2009-07-29 15:03:00,87.695,87.775,87.695,87.745,832200002.0
2009-07-29 15:04:00,87.745,87.76,87.71,87.72,1124599987.0
2009-07-29 15:05:00,87.72,87.74,87.705,87.74,669400003.0
2009-07-29 15:06:00,87.735,87.77,87.72,87.765,1125399996.0
2009-07-29 15:07:00,87.77,87.815,87.765,87.815,1011799996.0
2009-07-29 15:08:00,87.815,87.835,87.765,87.765,924800000.0
2009-07-29 15:09:00,87.765,87.77,87.74,87.745,919399993.0
2009-07-29 15:10:00,87.745,87.745,87.695,87.715,1192200007.0
2009-07-29 15:11:00,87.715,87.735,87.7,87.7,775200008.0
2009-07-29 15:12:00,87.705,87.705,87.645,87.665,992600009.0
2009-07-29 15:13:00,87.665,87.7,87.66,87.69,718600000.0
2009-07-29 15:14:00,87.69,87.725,87.675,87.71,854999993.0
2009-07-29 15:15:00,87.71,87.735,87.7,87.71,893999993.0
2009-07-29 15:16:00,87.71,87.72,87.69,87.7,1458599990.0
2009-07-29 15:17:00,87.7,87.705,87.665,87.665,1077999992.0
2009-07-29 15:18:00,87.665,87.665,87.61,87.615,1160999987.0
2009-07-29 15:19:00,87.615,87.64,87.615,87.635,591600003.0
2009-07-29 15:20:00,87.63,87.66,87.625,87.66,369000000.0
2009-07-29 15:21:00,87.655,87.68,87.645,87.665,915200002.0
2009-07-29 15:22:00,87.665,87.665,87.63,87.63,545999997.0
2009-07-29 15:23:00,87.63,87.65,87.625,87.65,895399990.0
2009-07-29 15:24:00,87.645,87.655,87.615,87.615,885600003.0
2009-07-29 15:25:00,87.63,87.635,87.615,87.63,802599990.0
2009-07-29 15:26:00,87.63,87.67,87.625,87.665,1239199999.0
2009-07-29 15:27:00,87.665,87.685,87.65,87.665,948000010.0
2009-07-29 15:28:00,87.665,87.675,87.625,87.65,999800007.0
2009-07-29 15:29:00,87.655,87.67,87.645,87.655,502199993.0
2009-07-29 15:30:00,87.66,87.66,87.585,87.585,1064399995.0
2009-07-29 15:31:00,87.605,87.63,87.58,87.61,716599999.0
2009-07-29 15:32:00,87.605,87.625,87.6,87.6,758200000.0
2009-07-29 15:33:00,87.6,87.675,87.6,87.65,974399992.0
2009-07-29 15:34:00,87.63,87.64,87.575,87.575,712399999.0
2009-07-29 15:35:00,87.575,87.605,87.535,87.585,759400002.0
2009-07-29 15:36:00,87.585,87.655,87.58,87.62,570400002.0
2009-07-29 15:37:00,87.625,87.675,87.605,87.645,325000001.0
2009-07-29 15:38:00,87.64,87.685,87.605,87.63,469400005.0
2009-07-29 15:39:00,87.63,87.7,87.62,87.685,818599999.0
2009-07-29 15:40:00,87.68,87.695,87.63,87.63,797200001.0
2009-07-29 15:41:00,87.63,87.675,87.615,87.66,1424199994.0
2009-07-29 15:42:00,87.655,87.675,87.63,87.63,728200000.0
2009-07-29 15:43:00,87.63,87.745,87.625,87.72,596100007.0
2009-07-29 15:44:00,87.725,87.78,87.72,87.765,794000007.0
2009-07-29 15:45:00,87.765,87.86,87.765,87.86,1274600005.0
2009-07-29 15:46:00,87.855,87.895,87.855,87.875,642400005.0
2009-07-29 15:47:00,87.875,87.88,87.825,87.875,426400000.0
2009-07-29 15:48:00,87.875,87.875,87.775,87.775,1368800017.0
2009-07-29 15:49:00,87.775,87.785,87.75,87.765,1275999986.0
2009-07-29 15:50:00,87.765,87.8,87.735,87.745,1311399990.0
2009-07-29 15:51:00,87.745,87.76,87.725,87.735,716200001.0
2009-07-29 15:52:00,87.73,87.735,87.685,87.69,1003800001.0
2009-07-29 15:53:00,87.69,87.695,87.655,87.69,1048600002.0
2009-07-29 15:54:00,87.7,87.73,87.695,87.72,982600000.0
2009-07-29 15:55:00,87.72,87.735,87.68,87.715,816600000.0
2009-07-29 15:56:00,87.715,87.75,87.715,87.745,584400002.0
2009-07-29 15:57:00,87.745,87.85,87.74,87.85,780000000.0
2009-07-29 15:58:00,87.855,87.87,87.84,87.865,625200001.0
2009-07-29 15:59:00,87.86,87.865,87.805,87.805,1070999997.0
2009-07-29 16:00:00,87.805,87.905,87.805,87.89,1103000001.0
2009-07-29 16:01:00,87.89,87.89,87.86,87.87,1121400000.0
2009-07-29 16:02:00,87.865,87.87,87.85,87.855,724400000.0
2009-07-29 16:03:00,87.845,87.85,87.805,87.81,418099999.0
2009-07-29 16:04:00,87.81,87.87,87.805,87.87,959799993.0
2009-07-29 16:05:00,87.87,87.915,87.865,87.915,784600000.0
2009-07-29 16:06:00,87.905,87.915,87.86,87.88,762400003.0
2009-07-29 16:07:00,87.875,87.89,87.86,87.875,685999997.0
2009-07-29 16:08:00,87.875,87.88,87.85,87.85,371799998.0
2009-07-29 16:09:00,87.85,87.86,87.8,87.8,581799999.0
2009-07-29 16:10:00,87.79,87.825,87.79,87.825,779199999.0
2009-07-29 16:11:00,87.825,87.85,87.81,87.825,1056999996.0
2009-07-29 16:12:00,87.825,87.88,87.82,87.865,680000001.0
2009-07-29 16:13:00,87.865,87.875,87.845,87.865,866600000.0
2009-07-29 16:14:00,87.855,87.855,87.825,87.85,1083999988.0
2009-07-29 16:15:00,87.845,87.87,87.83,87.83,1088799995.0
2009-07-29 16:16:00,87.835,87.845,87.805,87.81,1082200002.0
2009-07-29 16:17:00,87.805,87.825,87.785,87.79,358999997.0
2009-07-29 16:18:00,87.785,87.785,87.74,87.74,794599998.0
2009-07-29 16:19:00,87.74,87.765,87.73,87.74,1313499997.0
2009-07-29 16:20:00,87.74,87.745,87.71,87.73,486400001.0
2009-07-29 16:21:00,87.73,87.75,87.725,87.74,1248799996.0
2009-07-29 16:22:00,87.74,87.74,87.695,87.715,1601199994.0
2009-07-29 16:23:00,87.715,87.76,87.715,87.735,1168400003.0
2009-07-29 16:24:00,87.745,87.785,87.745,87.765,904000000.0
2009-07-29 16:25:00,87.765,87.775,87.75,87.77,682000006.0
2009-07-29 16:26:00,87.775,87.805,87.77,87.79,930800001.0
2009-07-29 16:27:00,87.795,87.835,87.79,87.835,791599996.0
2009-07-29 16:28:00,87.835,87.84,87.795,87.805,765600006.0
2009-07-29 16:29:00,87.81,87.815,87.79,87.815,579399999.0
2009-07-29 16:30:00,87.805,87.805,87.685,87.73,910600000.0
2009-07-29 16:31:00,87.73,87.74,87.65,87.66,1371000006.0
2009-07-29 16:32:00,87.66,87.68,87.65,87.665,1306999992.0
2009-07-29 16:33:00,87.665,87.695,87.65,87.655,964200000.0
2009-07-29 16:34:00,87.655,87.71,87.655,87.68,1176599998.0
2009-07-29 16:35:00,87.68,87.68,87.615,87.63,954600001.0
2009-07-29 16:36:00,87.625,87.63,87.615,87.615,1039199999.0
2009-07-29 16:37:00,87.625,87.66,87.61,87.65,1247600002.0
2009-07-29 16:38:00,87.65,87.675,87.615,87.67,1420800003.0
2009-07-29 16:39:00,87.67,87.67,87.62,87.64,936000002.0
2009-07-29 16:40:00,87.64,87.64,87.6,87.615,1448600004.0
2009-07-29 16:41:00,87.62,87.645,87.615,87.645,578000001.0
2009-07-29 16:42:00,87.64,87.645,87.6,87.6,441800000.0
2009-07-29 16:43:00,87.595,87.645,87.595,87.625,622600000.0
2009-07-29 16:44:00,87.625,87.635,87.54,87.54,687400005.0
2009-07-29 16:45:00,87.54,87.56,87.525,87.55,931600005.0
2009-07-29 16:46:00,87.55,87.61,87.545,87.605,741000005.0
2009-07-29 16:47:00,87.6,87.605,87.565,87.58,940000000.0
2009-07-29 16:48:00,87.58,87.605,87.57,87.605,562599998.0
2009-07-29 16:49:00,87.61,87.635,87.61,87.62,977600008.0
2009-07-29 16:50:00,87.62,87.62,87.59,87.605,798800004.0
2009-07-29 16:51:00,87.605,87.645,87.605,87.615,446800001.0
2009-07-29 16:52:00,87.62,87.63,87.605,87.61,631000003.0
2009-07-29 16:53:00,87.61,87.66,87.605,87.655,1009900002.0
2009-07-29 16:54:00,87.655,87.655,87.615,87.615,646200002.0
2009-07-29 16:55:00,87.605,87.61,87.58,87.58,796400005.0
2009-07-29 16:56:00,87.57,87.595,87.535,87.54,1210200008.0
2009-07-29 16:57:00,87.545,87.57,87.54,87.55,987600002.0
2009-07-29 16:58:00,87.555,87.605,87.55,87.605,631600002.0
2009-07-29 16:59:00,87.605,87.625,87.585,87.625,775400004.0
2009-07-29 17:00:00,87.62,87.645,87.6,87.64,601600002.0
2009-07-29 17:01:00,87.64,87.64,87.615,87.625,752000005.0
2009-07-29 17:02:00,87.625,87.625,87.57,87.6,779200002.0
2009-07-29 17:03:00,87.6,87.61,87.575,87.58,702400000.0
2009-07-29 17:04:00,87.575,87.63,87.575,87.58,1104400007.0
2009-07-29 17:05:00,87.575,87.595,87.525,87.535,854400003.0
2009-07-29 17:06:00,87.535,87.565,87.505,87.565,1111200002.0
2009-07-29 17:07:00,87.565,87.565,87.525,87.535,1148999995.0
2009-07-29 17:08:00,87.535,87.555,87.52,87.525,1060000005.0
2009-07-29 17:09:00,87.525,87.545,87.505,87.545,894800003.0
2009-07-29 17:10:00,87.545,87.555,87.53,87.54,820200006.0
2009-07-29 17:11:00,87.545,87.545,87.51,87.525,839400008.0
2009-07-29 17:12:00,87.525,87.535,87.5,87.505,859600005.0
2009-07-29 17:13:00,87.505,87.505,87.435,87.45,1203200005.0
2009-07-29 17:14:00,87.455,87.465,87.36,87.375,1092000002.0
2009-07-29 17:15:00,87.37,87.38,87.325,87.34,1281599999.0
2009-07-29 17:16:00,87.345,87.355,87.33,87.335,675799999.0
2009-07-29 17:17:00,87.335,87.34,87.23,87.25,1102600010.0
2009-07-29 17:18:00,87.245,87.275,87.24,87.255,1082400008.0
2009-07-29 17:19:00,87.255,87.305,87.25,87.285,455400003.0
2009-07-29 17:20:00,87.285,87.3,87.255,87.285,1070200001.0
2009-07-29 17:21:00,87.28,87.32,87.27,87.32,531200004.0
2009-07-29 17:22:00,87.315,87.325,87.295,87.31,489600001.0
2009-07-29 17:23:00,87.305,87.305,87.245,87.255,781400010.0
2009-07-29 17:24:00,87.25,87.265,87.235,87.245,649000008.0
2009-07-29 17:25:00,87.255,87.255,87.215,87.245,1142399996.0
2009-07-29 17:26:00,87.25,87.275,87.24,87.27,1198800003.0
2009-07-29 17:27:00,87.275,87.325,87.265,87.325,1099399992.0
2009-07-29 17:28:00,87.325,87.35,87.315,87.335,1198200014.0
2009-07-29 17:29:00,87.335,87.35,87.315,87.345,634000002.0
2009-07-29 17:30:00,87.345,87.345,87.24,87.245,659400002.0
2009-07-29 17:31:00,87.24,87.265,87.21,87.265,902800001.0
2009-07-29 17:32:00,87.26,87.265,87.185,87.185,701400004.0
2009-07-29 17:33:00,87.17,87.175,87.115,87.16,640600005.0
2009-07-29 17:34:00,87.17,87.17,87.145,87.155,470199999.0
2009-07-29 17:35:00,87.145,87.175,87.135,87.165,487199999.0
2009-07-29 17:36:00,87.16,87.16,87.105,87.125,694799999.0
2009-07-29 17:37:00,87.12,87.175,87.105,87.17,670200002.0
2009-07-29 17:38:00,87.17,87.19,87.15,87.19,252000001.0
2009-07-29 17:39:00,87.19,87.19,87.17,87.18,483799998.0
2009-07-29 17:40:00,87.18,87.195,87.14,87.19,395600000.0
2009-07-29 17:41:00,87.185,87.225,87.185,87.22,613600000.0
2009-07-29 17:42:00,87.22,87.23,87.21,87.21,695200000.0
2009-07-29 17:43:00,87.21,87.25,87.21,87.245,1216799994.0
2009-07-29 17:44:00,87.25,87.38,87.25,87.38,1092000005.0
2009-07-29 17:45:00,87.38,87.42,87.36,87.395,492800000.0
2009-07-29 17:46:00,87.4,87.4,87.35,87.37,387200002.0
2009-07-29 17:47:00,87.375,87.45,87.375,87.44,411800002.0
2009-07-29 17:48:00,87.44,87.45,87.425,87.425,610800002.0
2009-07-29 17:49:00,87.425,87.45,87.41,87.445,262700001.0
2009-07-29 17:50:00,87.445,87.45,87.43,87.44,131400001.0
2009-07-29 17:51:00,87.44,87.47,87.42,87.465,193600002.0
2009-07-29 17:52:00,87.465,87.5,87.45,87.475,821999997.0
2009-07-29 17:53:00,87.48,87.49,87.455,87.475,655399997.0
2009-07-29 17:54:00,87.475,87.475,87.455,87.465,704599998.0
2009-07-29 17:55:00,87.465,87.485,87.445,87.465,504399996.0
2009-07-29 17:56:00,87.465,87.465,87.42,87.435,269000002.0
2009-07-29 17:57:00,87.44,87.455,87.41,87.435,736399995.0
2009-07-29 17:58:00,87.435,87.44,87.38,87.38,343600002.0
2009-07-29 17:59:00,87.385,87.415,87.385,87.415,337600002.0
2009-07-29 18:00:00,87.425,87.465,87.425,87.46,199200000.0
2009-07-29 18:01:00,87.46,87.47,87.44,87.47,215200000.0
2009-07-29 18:02:00,87.47,87.5,87.47,87.495,363000002.0
2009-07-29 18:03:00,87.485,87.485,87.45,87.455,321600000.0
2009-07-29 18:04:00,87.455,87.455,87.4,87.405,414999995.0
2009-07-29 18:05:00,87.405,87.415,87.38,87.41,354600002.0
2009-07-29 18:06:00,87.41,87.435,87.4,87.415,303800001.0
2009-07-29 18:07:00,87.415,87.42,87.39,87.39,243600000.0
2009-07-29 18:08:00,87.395,87.405,87.37,87.37,294400001.0
2009-07-29 18:09:00,87.38,87.385,87.37,87.38,241600000.0
2009-07-29 18:10:00,87.38,87.435,87.38,87.425,448599999.0
2009-07-29 18:11:00,87.425,87.455,87.425,87.445,283800000.0
2009-07-29 18:12:00,87.435,87.465,87.43,87.455,634600008.0
2009-07-29 18:13:00,87.455,87.46,87.395,87.405,643600000.0
2009-07-29 18:14:00,87.405,87.415,87.39,87.415,825600011.0
2009-07-29 18:15:00,87.415,87.415,87.395,87.395,841600005.0
2009-07-29 18:16:00,87.39,87.39,87.355,87.36,489600001.0
2009-07-29 18:17:00,87.36,87.375,87.345,87.36,464399999.0
2009-07-29 18:18:00,87.36,87.385,87.36,87.38,513400006.0
2009-07-29 18:19:00,87.38,87.38,87.345,87.345,871400005.0
2009-07-29 18:20:00,87.35,87.35,87.335,87.35,926800015.0
2009-07-29 18:21:00,87.35,87.365,87.335,87.35,580400000.0
2009-07-29 18:22:00,87.35,87.38,87.34,87.34,230599999.0
2009-07-29 18:23:00,87.335,87.335,87.32,87.335,570199999.0
2009-07-29 18:24:00,87.35,87.365,87.34,87.35,147600000.0
2009-07-29 18:25:00,87.35,87.365,87.345,87.355,216799999.0
2009-07-29 18:26:00,87.35,87.365,87.31,87.31,364400000.0
2009-07-29 18:27:00,87.31,87.325,87.31,87.32,583200003.0
2009-07-29 18:28:00,87.325,87.375,87.31,87.365,220600000.0
2009-07-29 18:29:00,87.36,87.375,87.35,87.355,673999999.0
2009-07-29 18:30:00,87.36,87.37,87.33,87.36,867000006.0
2009-07-29 18:31:00,87.36,87.38,87.36,87.36,563200001.0
2009-07-29 18:32:00,87.36,87.365,87.34,87.36,1371000000.0
2009-07-29 18:33:00,87.36,87.38,87.36,87.375,378400002.0
2009-07-29 18:34:00,87.38,87.42,87.38,87.42,660799997.0
2009-07-29 18:35:00,87.42,87.435,87.405,87.435,499799997.0
2009-07-29 18:36:00,87.44,87.45,87.435,87.445,327800002.0
2009-07-29 18:37:00,87.445,87.51,87.445,87.51,270400000.0
2009-07-29 18:38:00,87.505,87.525,87.495,87.505,396400002.0
2009-07-29 18:39:00,87.505,87.52,87.475,87.485,1142999995.0
2009-07-29 18:40:00,87.485,87.49,87.47,87.47,1100999997.0
2009-07-29 18:41:00,87.47,87.475,87.45,87.455,515800002.0
2009-07-29 18:42:00,87.45,87.46,87.445,87.46,509199999.0
2009-07-29 18:43:00,87.46,87.47,87.44,87.445,808600014.0
2009-07-29 18:44:00,87.445,87.455,87.415,87.43,384000001.0
2009-07-29 18:45:00,87.435,87.435,87.42,87.43,307400000.0
2009-07-29 18:46:00,87.43,87.45,87.425,87.44,183600001.0
2009-07-29 18:47:00,87.435,87.45,87.43,87.45,343200001.0
2009-07-29 18:48:00,87.45,87.47,87.445,87.46,119600000.0
2009-07-29 18:49:00,87.465,87.47,87.43,87.43,408000000.0
2009-07-29 18:50:00,87.43,87.455,87.43,87.445,232000000.0
2009-07-29 18:51:00,87.44,87.46,87.44,87.44,213800000.0
2009-07-29 18:52:00,87.44,87.44,87.42,87.425,232800001.0
2009-07-29 18:53:00,87.425,87.43,87.42,87.425,176000000.0
2009-07-29 18:54:00,87.425,87.43,87.42,87.42,458000002.0
2009-07-29 18:55:00,87.42,87.425,87.395,87.405,774400012.0
2009-07-29 18:56:00,87.405,87.405,87.36,87.36,618400006.0
2009-07-29 18:57:00,87.36,87.375,87.355,87.375,411000001.0
2009-07-29 18:58:00,87.375,87.385,87.365,87.375,324600000.0
2009-07-29 18:59:00,87.375,87.385,87.36,87.385,362200003.0
2009-07-29 19:00:00,87.385,87.385,87.36,87.385,718000003.0
2009-07-29 19:01:00,87.395,87.46,87.37,87.435,960199997.0
2009-07-29 19:02:00,87.435,87.445,87.345,87.395,1001399999.0
2009-07-29 19:03:00,87.395,87.395,87.35,87.39,927200000.0
2009-07-29 19:04:00,87.4,87.455,87.4,87.455,1233600002.0
2009-07-29 19:05:00,87.455,87.47,87.415,87.415,1241999991.0
2009-07-29 19:06:00,87.42,87.44,87.405,87.425,1207199988.0
2009-07-29 19:07:00,87.43,87.455,87.41,87.415,798200001.0
2009-07-29 19:08:00,87.415,87.435,87.405,87.42,852000008.0
2009-07-29 19:09:00,87.42,87.42,87.365,87.39,849800004.0
2009-07-29 19:10:00,87.39,87.435,87.365,87.43,1184300005.0
2009-07-29 19:11:00,87.43,87.485,87.42,87.47,1057599999.0
2009-07-29 19:12:00,87.47,87.475,87.405,87.465,1285000002.0
2009-07-29 19:13:00,87.465,87.465,87.405,87.405,1090200004.0
2009-07-29 19:14:00,87.41,87.43,87.395,87.395,940599997.0
2009-07-29 19:15:00,87.395,87.395,87.355,87.36,426400003.0
2009-07-29 19:16:00,87.36,87.415,87.355,87.385,649600004.0
2009-07-29 19:17:00,87.385,87.4,87.35,87.39,1032999994.0
2009-07-29 19:18:00,87.39,87.39,87.365,87.37,760000003.0
2009-07-29 19:19:00,87.37,87.39,87.36,87.38,747200000.0
2009-07-29 19:20:00,87.38,87.38,87.31,87.34,1528800006.0
2009-07-29 19:21:00,87.335,87.345,87.275,87.275,352000002.0
2009-07-29 19:22:00,87.275,87.305,87.275,87.3,1371799989.0
2009-07-29 19:23:00,87.3,87.32,87.28,87.29,977200002.0
2009-07-29 19:24:00,87.29,87.29,87.23,87.23,1010399999.0
2009-07-29 19:25:00,87.2,87.205,87.15,87.165,355400000.0
2009-07-29 19:26:00,87.165,87.205,87.165,87.18,732000000.0
2009-07-29 19:27:00,87.185,87.195,87.115,87.125,395400000.0
2009-07-29 19:28:00,87.125,87.135,87.07,87.135,858399994.0
2009-07-29 19:29:00,87.145,87.17,87.14,87.165,467200004.0
2009-07-29 19:30:00,87.165,87.175,87.145,87.145,199600000.0
2009-07-29 19:31:00,87.14,87.145,87.085,87.115,794000000.0
2009-07-29 19:32:00,87.115,87.14,87.11,87.115,260800000.0
2009-07-29 19:33:00,87.115,87.125,87.11,87.115,779400007.0
2009-07-29 19:34:00,87.115,87.125,87.08,87.085,785000003.0
2009-07-29 19:35:00,87.095,87.115,87.09,87.09,829600006.0
2009-07-29 19:36:00,87.11,87.145,87.105,87.125,638200005.0
2009-07-29 19:37:00,87.125,87.16,87.12,87.125,531999997.0
2009-07-29 19:38:00,87.13,87.155,87.125,87.155,582199993.0
2009-07-29 19:39:00,87.155,87.215,87.15,87.185,1355599999.0
2009-07-29 19:40:00,87.185,87.21,87.175,87.185,994600000.0
2009-07-29 19:41:00,87.185,87.185,87.145,87.145,1033600008.0
2009-07-29 19:42:00,87.15,87.175,87.15,87.16,210200000.0
2009-07-29 19:43:00,87.16,87.175,87.15,87.15,247200000.0
2009-07-29 19:44:00,87.15,87.175,87.15,87.155,1273799999.0
2009-07-29 19:45:00,87.155,87.155,87.125,87.125,249600000.0
2009-07-29 19:46:00,87.125,87.135,87.115,87.115,363600003.0
2009-07-29 19:47:00,87.11,87.125,87.065,87.07,448400003.0
2009-07-29 19:48:00,87.08,87.125,87.075,87.115,287399999.0
2009-07-29 19:49:00,87.13,87.16,87.125,87.145,263800003.0
2009-07-29 19:50:00,87.14,87.14,87.105,87.11,428200003.0
2009-07-29 19:51:00,87.105,87.125,87.095,87.105,1023399998.0
2009-07-29 19:52:00,87.11,87.135,87.08,87.115,532000003.0
2009-07-29 19:53:00,87.115,87.125,87.09,87.09,386200000.0
2009-07-29 19:54:00,87.09,87.12,87.09,87.105,776200001.0
2009-07-29 19:55:00,87.105,87.11,87.085,87.085,422800001.0
2009-07-29 19:56:00,87.09,87.095,87.055,87.065,551599998.0
2009-07-29 19:57:00,87.065,87.095,87.06,87.095,660800002.0
2009-07-29 19:58:00,87.085,87.1,87.075,87.1,430400000.0
2009-07-29 19:59:00,87.1,87.145,87.095,87.13,629999998.0
2009-07-29 20:00:00,87.145,87.19,87.12,87.135,1209600005.0
2009-07-29 20:01:00,87.135,87.185,87.13,87.14,707200000.0
2009-07-29 20:02:00,87.14,87.19,87.14,87.19,861400000.0
2009-07-29 20:03:00,87.19,87.19,87.15,87.15,724999999.0
2009-07-29 20:04:00,87.15,87.155,87.095,87.11,783599999.0
2009-07-29 20:05:00,87.115,87.115,87.07,87.075,1057200002.0
2009-07-29 20:06:00,87.07,87.095,87.07,87.075,552600002.0
2009-07-29 20:07:00,87.075,87.09,87.065,87.085,872800004.0
2009-07-29 20:08:00,87.095,87.115,87.085,87.09,565000003.0
2009-07-29 20:09:00,87.09,87.125,87.09,87.095,982599999.0
2009-07-29 20:10:00,87.1,87.115,87.09,87.095,658799998.0
2009-07-29 20:11:00,87.105,87.105,87.075,87.075,134400000.0
2009-07-29 20:12:00,87.07,87.085,87.065,87.08,416599998.0
2009-07-29 20:13:00,87.085,87.1,87.075,87.09,453999997.0
2009-07-29 20:14:00,87.09,87.1,87.085,87.095,266400000.0
2009-07-29 20:15:00,87.09,87.1,87.075,87.095,282800003.0
2009-07-29 20:16:00,87.095,87.145,87.09,87.13,641799996.0
2009-07-29 20:17:00,87.13,87.155,87.125,87.145,554400002.0
2009-07-29 20:18:00,87.155,87.16,87.125,87.135,150400000.0
2009-07-29 20:19:00,87.13,87.145,87.11,87.11,304000000.0
2009-07-29 20:20:00,87.105,87.12,87.095,87.095,270800002.0
2009-07-29 20:21:00,87.1,87.125,87.1,87.115,205199999.0
2009-07-29 20:22:00,87.12,87.125,87.1,87.11,234800000.0
2009-07-29 20:23:00,87.12,87.125,87.08,87.11,378600003.0
2009-07-29 20:24:00,87.115,87.15,87.115,87.135,320399999.0
2009-07-29 20:25:00,87.125,87.135,87.115,87.12,196800000.0
2009-07-29 20:26:00,87.12,87.12,87.09,87.115,558599990.0
2009-07-29 20:27:00,87.105,87.17,87.105,87.14,295400003.0
2009-07-29 20:28:00,87.14,87.2,87.14,87.2,258000000.0
2009-07-29 20:29:00,87.2,87.205,87.17,87.17,310800001.0
2009-07-29 20:30:00,87.18,87.19,87.15,87.15,704000004.0
2009-07-29 20:31:00,87.15,87.15,87.115,87.13,226800002.0
2009-07-29 20:32:00,87.135,87.15,87.13,87.15,116200001.0
2009-07-29 20:33:00,87.145,87.15,87.12,87.125,312800004.0
2009-07-29 20:34:00,87.125,87.15,87.125,87.145,473800002.0
2009-07-29 20:35:00,87.15,87.155,87.13,87.15,151200000.0
2009-07-29 20:36:00,87.15,87.165,87.15,87.155,516800005.0
2009-07-29 20:37:00,87.17,87.185,87.165,87.17,362400002.0
2009-07-29 20:38:00,87.165,87.175,87.155,87.17,112000000.0
2009-07-29 20:39:00,87.175,87.175,87.16,87.165,198000002.0
2009-07-29 20:40:00,87.165,87.185,87.165,87.185,63200000.0
2009-07-29 20:41:00,87.185,87.185,87.14,87.165,612800003.0
2009-07-29 20:42:00,87.16,87.16,87.13,87.135,714200005.0
2009-07-29 20:43:00,87.135,87.155,87.135,87.155,656799998.0
2009-07-29 20:44:00,87.15,87.175,87.15,87.175,358800000.0
2009-07-29 20:45:00,87.175,87.185,87.17,87.17,287200000.0
2009-07-29 20:46:00,87.175,87.185,87.17,87.185,366400000.0
2009-07-29 20:47:00,87.185,87.19,87.165,87.18,384199999.0
2009-07-29 20:48:00,87.185,87.185,87.16,87.17,1086400010.0
2009-07-29 20:49:00,87.17,87.175,87.145,87.155,648400006.0
2009-07-29 20:50:00,87.15,87.165,87.15,87.155,679200002.0
2009-07-29 20:51:00,87.155,87.2,87.135,87.19,861600002.0
2009-07-29 20:52:00,87.19,87.195,87.17,87.17,503599995.0
2009-07-29 20:53:00,87.17,87.195,87.16,87.185,452800001.0
2009-07-29 20:54:00,87.18,87.205,87.18,87.205,791999994.0
2009-07-29 20:55:00,87.215,87.225,87.17,87.18,1116600007.0
2009-07-29 20:56:00,87.185,87.2,87.18,87.2,430200002.0
2009-07-29 20:57:00,87.195,87.2,87.195,87.195,312799996.0
2009-07-29 20:58:00,87.195,87.215,87.175,87.205,823399995.0
2009-07-29 20:59:00,87.205,87.205,87.175,87.19,1052000004.0
2009-07-29 21:00:00,87.19,87.225,87.185,87.215,879400006.0
2009-07-29 21:01:00,87.215,87.22,87.2,87.205,385200003.0
2009-07-29 21:02:00,87.205,87.21,87.19,87.2,773000009.0
2009-07-29 21:03:00,87.2,87.205,87.19,87.2,501600003.0
2009-07-29 21:04:00,87.205,87.24,87.205,87.24,940200013.0
2009-07-29 21:05:00,87.24,87.245,87.225,87.24,893799996.0
2009-07-29 21:06:00,87.24,87.255,87.24,87.25,627800003.0
2009-07-29 21:07:00,87.26,87.26,87.23,87.235,524400001.0
2009-07-29 21:08:00,87.235,87.245,87.23,87.245,448600000.0
2009-07-29 21:09:00,87.245,87.245,87.235,87.245,582400010.0
2009-07-29 21:10:00,87.24,87.265,87.24,87.265,749200005.0
2009-07-29 21:11:00,87.26,87.285,87.26,87.285,108400000.0
2009-07-29 21:12:00,87.285,87.3,87.27,87.3,90400000.0
2009-07-29 21:13:00,87.3,87.31,87.285,87.3,140800000.0
2009-07-29 21:14:00,87.3,87.3,87.285,87.3,153600002.0
2009-07-29 21:15:00,87.305,87.305,87.28,87.285,69200000.0
2009-07-29 21:16:00,87.27,87.275,87.26,87.265,266800000.0
2009-07-29 21:17:00,87.265,87.265,87.25,87.255,674400002.0
2009-07-29 21:18:00,87.26,87.28,87.26,87.275,209200001.0
2009-07-29 21:19:00,87.275,87.275,87.265,87.275,73600000.0
2009-07-29 21:20:00,87.265,87.29,87.265,87.285,454000000.0
2009-07-29 21:21:00,87.285,87.3,87.28,87.28,164400000.0
2009-07-29 21:22:00,87.285,87.315,87.28,87.31,326199998.0
2009-07-29 21:23:00,87.315,87.32,87.285,87.285,99200000.0
2009-07-29 21:24:00,87.295,87.31,87.29,87.295,134400000.0
2009-07-29 21:25:00,87.3,87.32,87.3,87.3,90400000.0
2009-07-29 21:26:00,87.3,87.31,87.295,87.31,352799998.0
2009-07-29 21:27:00,87.32,87.325,87.315,87.315,67200000.0
2009-07-29 21:28:00,87.31,87.33,87.305,87.325,150799998.0
2009-07-29 21:29:00,87.325,87.325,87.31,87.31,57600000.0
2009-07-29 21:30:00,87.305,87.335,87.28,87.28,236400001.0
2009-07-29 21:31:00,87.275,87.285,87.27,87.285,168600000.0
2009-07-29 21:32:00,87.285,87.285,87.285,87.285,3200000.0
2009-07-29 21:33:00,87.275,87.285,87.275,87.285,178399999.0
2009-07-29 21:34:00,87.285,87.285,87.285,87.285,9600000.0
2009-07-29 21:35:00,87.275,87.295,87.275,87.295,516200000.0
2009-07-29 21:36:00,87.295,87.31,87.295,87.3,79600000.0
2009-07-29 21:37:00,87.3,87.355,87.3,87.355,196000000.0
2009-07-29 21:38:00,87.355,87.375,87.355,87.355,375400000.0
2009-07-29 21:39:00,87.355,87.385,87.355,87.375,653999992.0
2009-07-29 21:40:00,87.375,87.38,87.35,87.35,277600003.0
2009-07-29 21:41:00,87.34,87.35,87.335,87.345,413000000.0
2009-07-29 21:42:00,87.35,87.35,87.31,87.335,461800000.0
2009-07-29 21:43:00,87.335,87.35,87.32,87.325,224000001.0
2009-07-29 21:44:00,87.325,87.325,87.305,87.315,604600000.0
2009-07-29 21:45:00,87.315,87.345,87.31,87.33,250600001.0
2009-07-29 21:46:00,87.325,87.345,87.32,87.34,398400006.0
2009-07-29 21:47:00,87.34,87.375,87.34,87.365,308999999.0
2009-07-29 21:48:00,87.37,87.375,87.35,87.36,112200000.0
2009-07-29 21:49:00,87.355,87.365,87.355,87.355,385000003.0
2009-07-29 21:50:00,87.355,87.355,87.315,87.33,190000001.0
2009-07-29 21:51:00,87.33,87.35,87.325,87.325,171600000.0
2009-07-29 21:52:00,87.33,87.33,87.285,87.305,126800001.0
2009-07-29 21:53:00,87.295,87.325,87.285,87.305,228800000.0
2009-07-29 21:54:00,87.305,87.335,87.305,87.335,96800000.0
2009-07-29 21:55:00,87.335,87.335,87.325,87.325,249600004.0
2009-07-29 21:56:00,87.325,87.345,87.325,87.34,88000001.0
2009-07-29 21:57:00,87.345,87.35,87.325,87.325,104000003.0
2009-07-29 21:58:00,87.325,87.325,87.295,87.295,110400000.0
2009-07-29 21:59:00,87.29,87.315,87.285,87.305,178400000.0
2009-07-29 22:00:00,87.31,87.315,87.31,87.31,80000000.0
2009-07-29 22:01:00,87.305,87.345,87.305,87.325,204800004.0
2009-07-29 22:02:00,87.325,87.345,87.32,87.32,71200000.0
2009-07-29 22:03:00,87.315,87.345,87.315,87.325,307600000.0
2009-07-29 22:04:00,87.325,87.325,87.315,87.315,288600001.0
2009-07-29 22:05:00,87.315,87.325,87.3,87.325,317599996.0
2009-07-29 22:06:00,87.33,87.345,87.33,87.345,134600000.0
2009-07-29 22:07:00,87.335,87.335,87.335,87.335,80199999.0
2009-07-29 22:08:00,87.34,87.355,87.34,87.35,143000000.0
2009-07-29 22:09:00,87.35,87.365,87.35,87.365,552800010.0
2009-07-29 22:10:00,87.365,87.375,87.36,87.365,313200002.0
2009-07-29 22:11:00,87.37,87.405,87.36,87.405,608000002.0
2009-07-29 22:12:00,87.405,87.415,87.385,87.41,808800006.0
2009-07-29 22:13:00,87.405,87.425,87.395,87.425,392800004.0
2009-07-29 22:14:00,87.425,87.425,87.39,87.41,769800013.0
2009-07-29 22:15:00,87.42,87.435,87.41,87.41,855800012.0
2009-07-29 22:16:00,87.425,87.455,87.41,87.445,433000004.0
2009-07-29 22:17:00,87.44,87.44,87.425,87.425,347999997.0
2009-07-29 22:18:00,87.42,87.48,87.415,87.47,420200000.0
2009-07-29 22:19:00,87.47,87.49,87.46,87.475,401000003.0
2009-07-29 22:20:00,87.475,87.49,87.465,87.48,246599999.0
2009-07-29 22:21:00,87.485,87.49,87.475,87.485,45800001.0
2009-07-29 22:22:00,87.48,87.48,87.475,87.475,133999998.0
2009-07-29 22:23:00,87.475,87.48,87.475,87.475,62000000.0
2009-07-29 22:24:00,87.475,87.48,87.45,87.465,390800002.0
2009-07-29 22:25:00,87.465,87.48,87.465,87.475,283800005.0
2009-07-29 22:26:00,87.475,87.485,87.47,87.475,106400001.0
2009-07-29 22:27:00,87.475,87.475,87.47,87.47,38800000.0
2009-07-29 22:28:00,87.47,87.485,87.47,87.475,182000000.0
2009-07-29 22:29:00,87.475,87.48,87.47,87.47,88400000.0
2009-07-29 22:30:00,87.47,87.485,87.46,87.485,421600000.0
2009-07-29 22:31:00,87.49,87.5,87.485,87.5,348000001.0
2009-07-29 22:32:00,87.485,87.485,87.475,87.48,499199997.0
2009-07-29 22:33:00,87.47,87.485,87.47,87.475,189400001.0
2009-07-29 22:34:00,87.47,87.485,87.47,87.475,228400001.0
2009-07-29 22:35:00,87.48,87.48,87.46,87.47,334399998.0
2009-07-29 22:36:00,87.47,87.48,87.47,87.475,152000000.0
2009-07-29 22:37:00,87.48,87.48,87.47,87.48,183200001.0
2009-07-29 22:38:00,87.48,87.48,87.465,87.465,106800000.0
2009-07-29 22:39:00,87.46,87.47,87.46,87.46,74400000.0
2009-07-29 22:40:00,87.465,87.475,87.45,87.45,745600004.0
2009-07-29 22:41:00,87.45,87.45,87.445,87.45,151600001.0
2009-07-29 22:42:00,87.45,87.46,87.445,87.455,354000002.0
2009-07-29 22:43:00,87.455,87.47,87.45,87.46,252400002.0
2009-07-29 22:44:00,87.465,87.505,87.45,87.455,401800001.0
2009-07-29 22:45:00,87.44,87.485,87.44,87.485,696799996.0
2009-07-29 22:46:00,87.485,87.485,87.435,87.44,326000004.0
2009-07-29 22:47:00,87.44,87.445,87.44,87.44,236200005.0
2009-07-29 22:48:00,87.44,87.445,87.43,87.43,80600001.0
2009-07-29 22:49:00,87.415,87.425,87.4,87.41,555800004.0
2009-07-29 22:50:00,87.405,87.435,87.405,87.43,146000000.0
2009-07-29 22:51:00,87.43,87.43,87.42,87.43,148400000.0
2009-07-29 22:52:00,87.44,87.455,87.44,87.455,102000000.0
2009-07-29 22:53:00,87.445,87.455,87.44,87.44,296800005.0
2009-07-29 22:54:00,87.44,87.44,87.395,87.42,309600004.0
2009-07-29 22:55:00,87.425,87.445,87.415,87.445,818400007.0
2009-07-29 22:56:00,87.445,87.445,87.405,87.405,309000000.0
2009-07-29 22:57:00,87.405,87.405,87.355,87.395,332000002.0
2009-07-29 22:58:00,87.4,87.4,87.36,87.36,314800003.0
2009-07-29 22:59:00,87.36,87.365,87.355,87.365,173999997.0
2009-07-29 23:00:00,87.365,87.385,87.345,87.35,301200000.0
2009-07-29 23:01:00,87.34,87.35,87.315,87.325,23600000.0
2009-07-29 23:02:00,87.345,87.365,87.32,87.365,85400000.0
2009-07-29 23:03:00,87.375,87.375,87.365,87.375,136000000.0
2009-07-29 23:04:00,87.375,87.375,87.34,87.34,145600000.0
2009-07-29 23:05:00,87.34,87.34,87.325,87.33,163200000.0
2009-07-29 23:06:00,87.335,87.38,87.335,87.375,131400001.0
2009-07-29 23:07:00,87.37,87.38,87.365,87.365,154400000.0
2009-07-29 23:08:00,87.37,87.4,87.37,87.395,80000000.0
2009-07-29 23:09:00,87.4,87.4,87.375,87.395,134399999.0
2009-07-29 23:10:00,87.39,87.47,87.39,87.425,401100000.0
2009-07-29 23:11:00,87.42,87.425,87.375,87.415,292400001.0
2009-07-29 23:12:00,87.415,87.415,87.38,87.395,395600000.0
2009-07-29 23:13:00,87.405,87.405,87.4,87.4,33600000.0
2009-07-29 23:14:00,87.4,87.405,87.39,87.39,97599999.0
2009-07-29 23:15:00,87.375,87.39,87.375,87.375,150399998.0
2009-07-29 23:16:00,87.375,87.385,87.36,87.36,102899998.0
2009-07-29 23:17:00,87.36,87.38,87.35,87.35,181200000.0
2009-07-29 23:18:00,87.35,87.35,87.345,87.35,19200000.0
2009-07-29 23:19:00,87.35,87.39,87.35,87.38,241799998.0
2009-07-29 23:20:00,87.38,87.395,87.38,87.39,76800000.0
2009-07-29 23:21:00,87.39,87.39,87.37,87.37,34800000.0
2009-07-29 23:22:00,87.37,87.37,87.365,87.37,28800000.0
2009-07-29 23:23:00,87.395,87.445,87.395,87.415,217600001.0
2009-07-29 23:24:00,87.415,87.435,87.4,87.41,187200000.0
2009-07-29 23:25:00,87.405,87.415,87.395,87.395,166399997.0
2009-07-29 23:26:00,87.385,87.395,87.38,87.385,227200000.0
2009-07-29 23:27:00,87.39,87.39,87.385,87.39,38400000.0
2009-07-29 23:28:00,87.385,87.395,87.375,87.375,38400000.0
2009-07-29 23:29:00,87.375,87.385,87.375,87.375,127999997.0
2009-07-29 23:30:00,87.375,87.405,87.37,87.405,324799998.0
2009-07-29 23:31:00,87.41,87.43,87.41,87.43,172799996.0
2009-07-29 23:32:00,87.44,87.465,87.425,87.425,217000000.0
2009-07-29 23:33:00,87.43,87.445,87.43,87.435,167600002.0
2009-07-29 23:34:00,87.435,87.435,87.43,87.43,21200000.0
2009-07-29 23:35:00,87.435,87.445,87.435,87.44,161600002.0
2009-07-29 23:36:00,87.44,87.44,87.43,87.435,224000000.0
2009-07-29 23:37:00,87.425,87.43,87.42,87.42,201199997.0
2009-07-29 23:38:00,87.42,87.43,87.4,87.425,423999995.0
2009-07-29 23:39:00,87.42,87.425,87.41,87.415,310399999.0
2009-07-29 23:40:00,87.41,87.44,87.405,87.425,304399998.0
2009-07-29 23:41:00,87.42,87.42,87.415,87.415,40000000.0
2009-07-29 23:42:00,87.405,87.405,87.395,87.4,61200001.0
2009-07-29 23:43:00,87.4,87.405,87.385,87.395,89000000.0
2009-07-29 23:44:00,87.395,87.41,87.375,87.375,205999999.0
2009-07-29 23:45:00,87.375,87.375,87.365,87.365,221599999.0
2009-07-29 23:46:00,87.37,87.41,87.365,87.41,113400000.0
2009-07-29 23:47:00,87.41,87.415,87.39,87.39,57200000.0
2009-07-29 23:48:00,87.385,87.405,87.38,87.395,119200000.0
2009-07-29 23:49:00,87.39,87.405,87.35,87.35,200400001.0
2009-07-29 23:50:00,87.355,87.365,87.345,87.365,199400002.0
2009-07-29 23:51:00,87.37,87.38,87.365,87.365,48000000.0
2009-07-29 23:52:00,87.37,87.37,87.37,87.37,39800000.0
2009-07-29 23:53:00,87.37,87.375,87.37,87.375,60000000.0
2009-07-29 23:54:00,87.38,87.39,87.38,87.39,19200000.0
2009-07-29 23:55:00,87.385,87.39,87.38,87.38,64600001.0
2009-07-29 23:56:00,87.38,87.38,87.365,87.365,204800000.0
2009-07-29 23:57:00,87.365,87.365,87.36,87.36,54399999.0
2009-07-29 23:58:00,87.33,87.36,87.32,87.355,603800008.0
2009-07-29 23:59:00,87.355,87.365,87.325,87.335,344200007.0
2009-07-30 00:00:00,87.345,87.355,87.345,87.345,385200008.0
2009-07-30 00:01:00,87.355,87.37,87.335,87.345,242600001.0
2009-07-30 00:02:00,87.345,87.355,87.34,87.355,49200000.0
2009-07-30 00:03:00,87.365,87.365,87.365,87.365,16000000.0
2009-07-30 00:04:00,87.365,87.37,87.36,87.37,29400000.0
2009-07-30 00:05:00,87.355,87.355,87.35,87.35,30600000.0
2009-07-30 00:06:00,87.355,87.365,87.355,87.365,161600004.0
2009-07-30 00:07:00,87.365,87.37,87.365,87.37,70000001.0
2009-07-30 00:08:00,87.37,87.37,87.37,87.37,3200000.0
2009-07-30 00:09:00,87.36,87.375,87.36,87.365,136800003.0
2009-07-30 00:10:00,87.375,87.375,87.365,87.365,39200001.0
2009-07-30 00:11:00,87.365,87.37,87.36,87.365,19400000.0
2009-07-30 00:12:00,87.36,87.365,87.35,87.36,127600001.0
2009-07-30 00:13:00,87.355,87.37,87.35,87.35,379200002.0
2009-07-30 00:14:00,87.345,87.345,87.325,87.325,143200000.0
2009-07-30 00:15:00,87.31,87.345,87.3,87.325,243400000.0
2009-07-30 00:16:00,87.32,87.335,87.315,87.335,114400000.0
2009-07-30 00:17:00,87.335,87.335,87.32,87.32,11000000.0
2009-07-30 00:18:00,87.32,87.33,87.31,87.315,179200000.0
2009-07-30 00:19:00,87.32,87.345,87.31,87.345,163800002.0
2009-07-30 00:20:00,87.335,87.335,87.295,87.3,349400004.0
2009-07-30 00:21:00,87.295,87.305,87.29,87.3,139400000.0
2009-07-30 00:22:00,87.31,87.32,87.305,87.315,18400000.0
2009-07-30 00:23:00,87.3,87.305,87.295,87.3,15000000.0
2009-07-30 00:24:00,87.305,87.315,87.3,87.315,22000000.0
2009-07-30 00:25:00,87.31,87.32,87.305,87.315,25000000.0
2009-07-30 00:26:00,87.31,87.315,87.31,87.315,7000000.0
2009-07-30 00:27:00,87.315,87.315,87.31,87.31,2000000.0
2009-07-30 00:28:00,87.31,87.325,87.305,87.315,131000003.0
2009-07-30 00:29:00,87.305,87.315,87.295,87.295,144600001.0
2009-07-30 00:30:00,87.3,87.315,87.295,87.31,189400000.0
2009-07-30 00:31:00,87.3,87.305,87.29,87.29,140000000.0
2009-07-30 00:32:00,87.305,87.305,87.295,87.305,40800000.0
2009-07-30 00:33:00,87.305,87.305,87.305,87.305,9000000.0
2009-07-30 00:34:00,87.305,87.305,87.305,87.305,9000000.0
2009-07-30 00:35:00,87.305,87.305,87.305,87.305,3000000.0
2009-07-30 00:36:00,87.305,87.305,87.305,87.305,12000000.0
2009-07-30 00:37:00,87.305,87.31,87.295,87.305,131800001.0
2009-07-30 00:38:00,87.31,87.31,87.305,87.305,213600001.0
2009-07-30 00:39:00,87.305,87.305,87.3,87.3,549600005.0
2009-07-30 00:40:00,87.3,87.315,87.295,87.315,149200000.0
2009-07-30 00:41:00,87.31,87.315,87.295,87.3,76600000.0
2009-07-30 00:42:00,87.3,87.315,87.3,87.3,94800000.0
2009-07-30 00:43:00,87.3,87.315,87.3,87.305,443200000.0
2009-07-30 00:44:00,87.305,87.315,87.305,87.31,80000000.0
2009-07-30 00:45:00,87.31,87.325,87.305,87.325,128800000.0
2009-07-30 00:46:00,87.325,87.325,87.315,87.315,23200000.0
2009-07-30 00:47:00,87.315,87.315,87.3,87.305,176000001.0
2009-07-30 00:48:00,87.31,87.31,87.3,87.3,34800000.0
2009-07-30 00:49:00,87.315,87.325,87.31,87.31,170800001.0
2009-07-30 00:50:00,87.305,87.31,87.305,87.305,98000000.0
2009-07-30 00:51:00,87.305,87.305,87.295,87.295,66000000.0
2009-07-30 00:52:00,87.305,87.305,87.265,87.265,47600000.0
2009-07-30 00:53:00,87.28,87.28,87.265,87.265,46800000.0
2009-07-30 00:54:00,87.26,87.265,87.26,87.26,7000000.0
2009-07-30 00:55:00,87.26,87.26,87.25,87.25,76000000.0
2009-07-30 00:56:00,87.26,87.265,87.25,87.265,132600000.0
2009-07-30 00:57:00,87.26,87.265,87.25,87.25,14200000.0
2009-07-30 00:58:00,87.25,87.25,87.23,87.245,112800000.0
2009-07-30 00:59:00,87.245,87.245,87.245,87.245,10600000.0
2009-07-30 01:00:00,87.233,87.238,87.227,87.23,188400000.0
2009-07-30 01:01:00,87.25,87.26,87.25,87.26,9000000.0
2009-07-30 01:02:00,87.26,87.27,87.26,87.27,170000000.0
2009-07-30 01:03:00,87.265,87.27,87.265,87.265,51400000.0
2009-07-30 01:04:00,87.275,87.285,87.27,87.28,112800000.0
2009-07-30 01:05:00,87.285,87.32,87.285,87.32,200600001.0
2009-07-30 01:06:00,87.325,87.325,87.32,87.32,128000000.0
2009-07-30 01:07:00,87.32,87.345,87.32,87.345,461200009.0
2009-07-30 01:08:00,87.35,87.375,87.35,87.375,290000006.0
2009-07-30 01:09:00,87.375,87.38,87.37,87.37,138400000.0
2009-07-30 01:10:00,87.37,87.38,87.36,87.38,233600005.0
2009-07-30 01:11:00,87.37,87.37,87.345,87.355,214800003.0
2009-07-30 01:12:00,87.35,87.35,87.34,87.34,156000002.0
2009-07-30 01:13:00,87.34,87.34,87.315,87.315,332800009.0
2009-07-30 01:14:00,87.315,87.32,87.3,87.3,293800000.0
2009-07-30 01:15:00,87.3,87.305,87.28,87.285,323200003.0
2009-07-30 01:16:00,87.285,87.295,87.28,87.285,428800004.0
2009-07-30 01:17:00,87.285,87.295,87.28,87.285,234800004.0
2009-07-30 01:18:00,87.275,87.29,87.275,87.285,195200000.0
2009-07-30 01:19:00,87.29,87.29,87.28,87.28,192400001.0
2009-07-30 01:20:00,87.285,87.285,87.28,87.285,37600000.0
2009-07-30 01:21:00,87.28,87.28,87.28,87.28,45200000.0
2009-07-30 01:22:00,87.28,87.28,87.265,87.27,126800000.0
2009-07-30 01:23:00,87.265,87.27,87.24,87.245,300400003.0
2009-07-30 01:24:00,87.24,87.25,87.23,87.25,307800003.0
2009-07-30 01:25:00,87.255,87.275,87.235,87.275,557600006.0
2009-07-30 01:26:00,87.275,87.29,87.265,87.29,348800004.0
2009-07-30 01:27:00,87.295,87.31,87.29,87.305,286000004.0
2009-07-30 01:28:00,87.305,87.31,87.285,87.285,465200004.0
2009-07-30 01:29:00,87.29,87.31,87.285,87.31,215400000.0
2009-07-30 01:30:00,87.31,87.34,87.295,87.34,600600003.0
2009-07-30 01:31:00,87.32,87.34,87.32,87.32,396200001.0
2009-07-30 01:32:00,87.32,87.325,87.275,87.28,718600008.0
2009-07-30 01:33:00,87.28,87.295,87.275,87.275,679400008.0
2009-07-30 01:34:00,87.27,87.275,87.25,87.25,628000009.0
2009-07-30 01:35:00,87.25,87.26,87.235,87.235,765200009.0
2009-07-30 01:36:00,87.24,87.255,87.225,87.24,767000008.0
2009-07-30 01:37:00,87.245,87.255,87.225,87.255,565200010.0
2009-07-30 01:38:00,87.26,87.3,87.25,87.29,466400005.0
2009-07-30 01:39:00,87.29,87.29,87.265,87.275,505200003.0
2009-07-30 01:40:00,87.275,87.285,87.26,87.26,571200003.0
2009-07-30 01:41:00,87.27,87.27,87.26,87.265,251400003.0
2009-07-30 01:42:00,87.27,87.295,87.265,87.295,386599999.0
2009-07-30 01:43:00,87.3,87.31,87.28,87.3,551600002.0
2009-07-30 01:44:00,87.295,87.295,87.29,87.295,88000001.0
2009-07-30 01:45:00,87.29,87.3,87.29,87.295,230199998.0
2009-07-30 01:46:00,87.295,87.31,87.285,87.3,172799999.0
2009-07-30 01:47:00,87.3,87.305,87.28,87.285,335800001.0
2009-07-30 01:48:00,87.285,87.315,87.28,87.285,590600005.0
2009-07-30 01:49:00,87.29,87.29,87.24,87.25,563200002.0
2009-07-30 01:50:00,87.26,87.265,87.235,87.235,531600007.0
2009-07-30 01:51:00,87.235,87.24,87.235,87.235,57000000.0
2009-07-30 01:52:00,87.24,87.245,87.235,87.245,264200003.0
2009-07-30 01:53:00,87.24,87.255,87.235,87.255,37600000.0
2009-07-30 01:54:00,87.255,87.255,87.245,87.245,250600001.0
2009-07-30 01:55:00,87.245,87.245,87.23,87.24,236000000.0
2009-07-30 01:56:00,87.245,87.25,87.235,87.235,138800000.0
2009-07-30 01:57:00,87.235,87.26,87.235,87.255,146600000.0
2009-07-30 01:58:00,87.255,87.285,87.255,87.27,131600000.0
2009-07-30 01:59:00,87.27,87.28,87.265,87.28,128800000.0
2009-07-30 02:00:00,87.285,87.34,87.285,87.33,445600000.0
2009-07-30 02:01:00,87.33,87.335,87.315,87.335,432800000.0
2009-07-30 02:02:00,87.335,87.395,87.335,87.375,280600000.0
2009-07-30 02:03:00,87.375,87.45,87.37,87.445,504800000.0
2009-07-30 02:04:00,87.445,87.485,87.44,87.48,451000000.0
2009-07-30 02:05:00,87.47,87.515,87.47,87.505,363000000.0
2009-07-30 02:06:00,87.495,87.545,87.495,87.54,399400000.0
2009-07-30 02:07:00,87.55,87.555,87.525,87.535,354000000.0
2009-07-30 02:08:00,87.53,87.535,87.485,87.49,427800000.0
2009-07-30 02:09:00,87.49,87.495,87.47,87.49,231200000.0
2009-07-30 02:10:00,87.49,87.6,87.49,87.565,370400000.0
2009-07-30 02:11:00,87.565,87.59,87.555,87.58,176800000.0
2009-07-30 02:12:00,87.58,87.595,87.57,87.58,140200000.0
2009-07-30 02:13:00,87.58,87.615,87.57,87.6,289600000.0
2009-07-30 02:14:00,87.605,87.625,87.595,87.605,269600000.0
2009-07-30 02:15:00,87.605,87.61,87.57,87.585,201200000.0
2009-07-30 02:16:00,87.585,87.6,87.57,87.575,380800000.0
2009-07-30 02:17:00,87.58,87.615,87.58,87.595,256200000.0
2009-07-30 02:18:00,87.59,87.595,87.58,87.585,169800000.0
2009-07-30 02:19:00,87.585,87.59,87.56,87.565,246000000.0
2009-07-30 02:20:00,87.565,87.605,87.565,87.59,330200000.0
2009-07-30 02:21:00,87.59,87.605,87.59,87.6,264000000.0
2009-07-30 02:22:00,87.595,87.6,87.58,87.595,264200000.0
2009-07-30 02:23:00,87.595,87.69,87.595,87.68,393000000.0
2009-07-30 02:24:00,87.685,87.745,87.685,87.74,499600000.0
2009-07-30 02:25:00,87.755,87.755,87.655,87.655,543000000.0
2009-07-30 02:26:00,87.655,87.655,87.615,87.62,476800000.0
2009-07-30 02:27:00,87.62,87.645,87.615,87.64,405800000.0
2009-07-30 02:28:00,87.64,87.645,87.605,87.605,319000000.0
2009-07-30 02:29:00,87.605,87.62,87.58,87.595,346800000.0
2009-07-30 02:30:00,87.6,87.64,87.595,87.63,393000000.0
2009-07-30 02:31:00,87.63,87.635,87.605,87.61,245400000.0
2009-07-30 02:32:00,87.61,87.62,87.59,87.615,403200000.0
2009-07-30 02:33:00,87.625,87.625,87.595,87.605,219000000.0
2009-07-30 02:34:00,87.61,87.615,87.575,87.585,452000000.0
2009-07-30 02:35:00,87.585,87.6,87.57,87.595,484000000.0
2009-07-30 02:36:00,87.59,87.605,87.58,87.59,336600000.0
2009-07-30 02:37:00,87.595,87.595,87.555,87.555,448800000.0
2009-07-30 02:38:00,87.555,87.58,87.555,87.57,493400000.0
2009-07-30 02:39:00,87.565,87.62,87.56,87.615,687000000.0
2009-07-30 02:40:00,87.62,87.63,87.605,87.605,252000000.0
2009-07-30 02:41:00,87.605,87.63,87.59,87.62,465800000.0
2009-07-30 02:42:00,87.615,87.615,87.585,87.585,258400000.0
2009-07-30 02:43:00,87.59,87.605,87.58,87.59,443000000.0
2009-07-30 02:44:00,87.59,87.59,87.545,87.545,621800000.0
2009-07-30 02:45:00,87.55,87.56,87.54,87.545,350200000.0
2009-07-30 02:46:00,87.55,87.585,87.545,87.58,294400000.0
2009-07-30 02:47:00,87.58,87.58,87.52,87.54,395000000.0
2009-07-30 02:48:00,87.54,87.58,87.535,87.575,241000000.0
2009-07-30 02:49:00,87.58,87.58,87.55,87.555,152000000.0
2009-07-30 02:50:00,87.56,87.56,87.54,87.545,315400000.0
2009-07-30 02:51:00,87.56,87.575,87.55,87.555,211800000.0
2009-07-30 02:52:00,87.56,87.595,87.56,87.58,321800000.0
2009-07-30 02:53:00,87.58,87.585,87.535,87.55,205400000.0
2009-07-30 02:54:00,87.545,87.6,87.535,87.565,472800000.0
2009-07-30 02:55:00,87.565,87.59,87.545,87.55,538600000.0
2009-07-30 02:56:00,87.54,87.555,87.515,87.53,216600000.0
2009-07-30 02:57:00,87.535,87.545,87.52,87.53,389200000.0
2009-07-30 02:58:00,87.535,87.565,87.535,87.565,216200000.0
2009-07-30 02:59:00,87.565,87.58,87.56,87.57,182000000.0
2009-07-30 03:00:00,87.57,87.58,87.535,87.54,195000000.0
2009-07-30 03:01:00,87.54,87.54,87.52,87.52,328800000.0
2009-07-30 03:02:00,87.52,87.52,87.475,87.5,422800000.0
2009-07-30 03:03:00,87.505,87.505,87.485,87.485,188800000.0
2009-07-30 03:04:00,87.485,87.49,87.42,87.42,375400000.0
2009-07-30 03:05:00,87.425,87.43,87.405,87.425,469600000.0
2009-07-30 03:06:00,87.425,87.45,87.425,87.425,330000000.0
2009-07-30 03:07:00,87.425,87.44,87.405,87.415,519600000.0
2009-07-30 03:08:00,87.42,87.43,87.415,87.415,183600000.0
2009-07-30 03:09:00,87.415,87.425,87.395,87.415,416400000.0
2009-07-30 03:10:00,87.415,87.43,87.41,87.415,351600000.0
2009-07-30 03:11:00,87.415,87.43,87.405,87.415,379000000.0
2009-07-30 03:12:00,87.415,87.445,87.415,87.445,458999999.0
2009-07-30 03:13:00,87.44,87.45,87.44,87.445,220600000.0
2009-07-30 03:14:00,87.445,87.45,87.43,87.43,432400000.0
2009-07-30 03:15:00,87.43,87.445,87.425,87.445,169000000.0
2009-07-30 03:16:00,87.455,87.46,87.435,87.445,226200000.0
2009-07-30 03:17:00,87.445,87.465,87.435,87.455,200600000.0
2009-07-30 03:18:00,87.46,87.48,87.455,87.47,250800000.0
2009-07-30 03:19:00,87.47,87.5,87.46,87.5,378800000.0
2009-07-30 03:20:00,87.495,87.51,87.46,87.475,355400000.0
2009-07-30 03:21:00,87.475,87.48,87.435,87.435,378200000.0
2009-07-30 03:22:00,87.43,87.455,87.43,87.435,437800000.0
2009-07-30 03:23:00,87.43,87.445,87.43,87.435,356600000.0
2009-07-30 03:24:00,87.435,87.47,87.385,87.425,480800000.0
2009-07-30 03:25:00,87.43,87.43,87.39,87.43,204800000.0
2009-07-30 03:26:00,87.43,87.445,87.43,87.43,156400000.0
2009-07-30 03:27:00,87.43,87.45,87.415,87.45,88000000.0
2009-07-30 03:28:00,87.425,87.43,87.405,87.415,270600000.0
2009-07-30 03:29:00,87.415,87.455,87.415,87.445,260200000.0
2009-07-30 03:30:00,87.445,87.5,87.44,87.485,453800000.0
2009-07-30 03:31:00,87.485,87.495,87.47,87.49,350400000.0
2009-07-30 03:32:00,87.485,87.53,87.475,87.53,145200000.0
2009-07-30 03:33:00,87.525,87.53,87.505,87.515,574800000.0
2009-07-30 03:34:00,87.515,87.525,87.5,87.5,232800000.0
2009-07-30 03:35:00,87.495,87.5,87.46,87.47,531200000.0
2009-07-30 03:36:00,87.47,87.47,87.415,87.425,757600000.0
2009-07-30 03:37:00,87.425,87.43,87.385,87.395,688600002.0
2009-07-30 03:38:00,87.395,87.395,87.37,87.395,714400000.0
2009-07-30 03:39:00,87.395,87.395,87.35,87.36,372600000.0
2009-07-30 03:40:00,87.36,87.36,87.285,87.285,568800000.0
2009-07-30 03:41:00,87.28,87.295,87.23,87.275,345600000.0
2009-07-30 03:42:00,87.27,87.3,87.27,87.3,488400000.0
2009-07-30 03:43:00,87.29,87.33,87.29,87.325,519600000.0
2009-07-30 03:44:00,87.325,87.35,87.32,87.33,284400000.0
2009-07-30 03:45:00,87.33,87.345,87.315,87.33,298200000.0
2009-07-30 03:46:00,87.325,87.35,87.315,87.345,434000000.0
2009-07-30 03:47:00,87.345,87.41,87.34,87.4,413000000.0
2009-07-30 03:48:00,87.395,87.415,87.395,87.41,325200000.0
2009-07-30 03:49:00,87.41,87.43,87.395,87.42,382000000.0
2009-07-30 03:50:00,87.42,87.425,87.405,87.41,133200000.0
2009-07-30 03:51:00,87.42,87.42,87.375,87.38,299000000.0
2009-07-30 03:52:00,87.38,87.395,87.375,87.39,249400000.0
2009-07-30 03:53:00,87.39,87.395,87.365,87.375,338200000.0
2009-07-30 03:54:00,87.385,87.405,87.38,87.405,44600000.0
2009-07-30 03:55:00,87.405,87.465,87.405,87.46,86600000.0
2009-07-30 03:56:00,87.46,87.46,87.43,87.455,185000000.0
2009-07-30 03:57:00,87.45,87.49,87.445,87.475,247600000.0
2009-07-30 03:58:00,87.475,87.55,87.475,87.545,269600000.0
2009-07-30 03:59:00,87.545,87.55,87.495,87.495,567400003.0
2009-07-30 04:00:00,87.495,87.505,87.47,87.48,1003000000.0
2009-07-30 04:01:00,87.485,87.5,87.48,87.48,469800001.0
2009-07-30 04:02:00,87.485,87.5,87.47,87.48,268599999.0
2009-07-30 04:03:00,87.475,87.48,87.445,87.445,831800010.0
2009-07-30 04:04:00,87.45,87.465,87.435,87.445,684600012.0
2009-07-30 04:05:00,87.445,87.48,87.445,87.46,100400000.0
2009-07-30 04:06:00,87.47,87.485,87.47,87.48,555000008.0
2009-07-30 04:07:00,87.475,87.495,87.475,87.485,258000005.0
2009-07-30 04:08:00,87.49,87.53,87.485,87.49,314400000.0
2009-07-30 04:09:00,87.485,87.515,87.485,87.495,158600001.0
2009-07-30 04:10:00,87.49,87.51,87.49,87.505,226200002.0
2009-07-30 04:11:00,87.505,87.545,87.505,87.54,579000004.0
2009-07-30 04:12:00,87.54,87.565,87.535,87.545,454600003.0
2009-07-30 04:13:00,87.545,87.56,87.505,87.52,589800002.0
2009-07-30 04:14:00,87.52,87.535,87.505,87.505,555600005.0
2009-07-30 04:15:00,87.505,87.54,87.505,87.52,459600005.0
2009-07-30 04:16:00,87.52,87.55,87.515,87.535,489800005.0
2009-07-30 04:17:00,87.54,87.56,87.535,87.555,254800003.0
2009-07-30 04:18:00,87.555,87.555,87.545,87.545,309600003.0
2009-07-30 04:19:00,87.545,87.545,87.49,87.505,1003200009.0
2009-07-30 04:20:00,87.5,87.51,87.48,87.485,981200008.0
2009-07-30 04:21:00,87.485,87.51,87.48,87.5,875800021.0
2009-07-30 04:22:00,87.495,87.5,87.485,87.49,485600015.0
2009-07-30 04:23:00,87.49,87.495,87.475,87.475,644400003.0
2009-07-30 04:24:00,87.475,87.5,87.475,87.49,545600001.0
2009-07-30 04:25:00,87.495,87.515,87.495,87.505,309200001.0
2009-07-30 04:26:00,87.51,87.51,87.48,87.485,601800000.0
2009-07-30 04:27:00,87.485,87.485,87.48,87.485,515199991.0
2009-07-30 04:28:00,87.485,87.495,87.485,87.495,412800004.0
2009-07-30 04:29:00,87.495,87.495,87.485,87.49,899400011.0
2009-07-30 04:30:00,87.49,87.495,87.48,87.485,824200012.0
2009-07-30 04:31:00,87.485,87.515,87.485,87.515,319200002.0
2009-07-30 04:32:00,87.515,87.52,87.51,87.51,212200000.0
2009-07-30 04:33:00,87.505,87.505,87.45,87.46,693400000.0
2009-07-30 04:34:00,87.46,87.465,87.445,87.455,640799999.0
2009-07-30 04:35:00,87.455,87.46,87.44,87.46,633800005.0
2009-07-30 04:36:00,87.455,87.46,87.42,87.425,918400005.0
2009-07-30 04:37:00,87.425,87.43,87.405,87.405,724200007.0
2009-07-30 04:38:00,87.405,87.415,87.39,87.395,508599996.0
2009-07-30 04:39:00,87.395,87.4,87.375,87.375,1031600014.0
2009-07-30 04:40:00,87.375,87.405,87.375,87.4,979600003.0
2009-07-30 04:41:00,87.41,87.41,87.395,87.41,484800007.0
2009-07-30 04:42:00,87.405,87.415,87.4,87.405,296800000.0
2009-07-30 04:43:00,87.405,87.43,87.395,87.415,324600001.0
2009-07-30 04:44:00,87.415,87.43,87.405,87.42,714400004.0
2009-07-30 04:45:00,87.42,87.45,87.415,87.435,806000009.0
2009-07-30 04:46:00,87.435,87.435,87.41,87.42,649000001.0
2009-07-30 04:47:00,87.42,87.425,87.415,87.42,393600000.0
2009-07-30 04:48:00,87.42,87.435,87.415,87.43,904399996.0
2009-07-30 04:49:00,87.43,87.43,87.42,87.425,276400003.0
2009-07-30 04:50:00,87.42,87.445,87.42,87.445,519000005.0
2009-07-30 04:51:00,87.445,87.45,87.43,87.43,749600013.0
2009-07-30 04:52:00,87.43,87.435,87.42,87.435,494600002.0
2009-07-30 04:53:00,87.435,87.44,87.425,87.425,183600002.0
2009-07-30 04:54:00,87.425,87.44,87.42,87.43,632000003.0
2009-07-30 04:55:00,87.43,87.445,87.43,87.445,633000000.0
2009-07-30 04:56:00,87.445,87.455,87.44,87.445,278000003.0
2009-07-30 04:57:00,87.45,87.46,87.44,87.44,227399997.0
2009-07-30 04:58:00,87.445,87.45,87.435,87.445,485200002.0
2009-07-30 04:59:00,87.445,87.455,87.435,87.45,168000001.0
2009-07-30 05:00:00,87.445,87.455,87.44,87.44,736800010.0
2009-07-30 05:01:00,87.435,87.435,87.415,87.42,314800000.0
2009-07-30 05:02:00,87.415,87.435,87.415,87.435,128200000.0
2009-07-30 05:03:00,87.425,87.425,87.415,87.415,255600004.0
2009-07-30 05:04:00,87.415,87.425,87.415,87.425,57600000.0
2009-07-30 05:05:00,87.425,87.425,87.415,87.415,24000000.0
2009-07-30 05:06:00,87.415,87.42,87.415,87.415,159600002.0
2009-07-30 05:07:00,87.415,87.415,87.405,87.415,461800013.0
2009-07-30 05:08:00,87.415,87.425,87.405,87.415,779400009.0
2009-07-30 05:09:00,87.415,87.43,87.4,87.405,1048800003.0
2009-07-30 05:10:00,87.405,87.405,87.365,87.365,649600006.0
2009-07-30 05:11:00,87.36,87.36,87.33,87.335,646000002.0
2009-07-30 05:12:00,87.34,87.355,87.33,87.355,986000006.0
2009-07-30 05:13:00,87.355,87.355,87.29,87.31,836400001.0
2009-07-30 05:14:00,87.31,87.345,87.3,87.33,786399998.0
2009-07-30 05:15:00,87.33,87.35,87.31,87.31,477800001.0
2009-07-30 05:16:00,87.32,87.325,87.26,87.28,722000001.0
2009-07-30 05:17:00,87.305,87.35,87.305,87.34,783600007.0
2009-07-30 05:18:00,87.325,87.335,87.32,87.325,471600001.0
2009-07-30 05:19:00,87.325,87.375,87.325,87.375,834399999.0
2009-07-30 05:20:00,87.37,87.385,87.365,87.375,530600004.0
2009-07-30 05:21:00,87.375,87.38,87.365,87.38,693600004.0
2009-07-30 05:22:00,87.38,87.395,87.375,87.385,474600003.0
2009-07-30 05:23:00,87.385,87.39,87.385,87.39,270799999.0
2009-07-30 05:24:00,87.395,87.395,87.36,87.36,161600000.0
2009-07-30 05:25:00,87.365,87.365,87.34,87.34,562000003.0
2009-07-30 05:26:00,87.34,87.34,87.33,87.335,384800001.0
2009-07-30 05:27:00,87.335,87.335,87.305,87.31,505200000.0
2009-07-30 05:28:00,87.315,87.315,87.28,87.285,597800000.0
2009-07-30 05:29:00,87.29,87.31,87.285,87.31,676400004.0
2009-07-30 05:30:00,87.31,87.34,87.305,87.32,511200010.0
2009-07-30 05:31:00,87.315,87.32,87.295,87.315,729000007.0
2009-07-30 05:32:00,87.315,87.325,87.315,87.32,345800007.0
2009-07-30 05:33:00,87.32,87.32,87.295,87.3,595200008.0
2009-07-30 05:34:00,87.295,87.3,87.27,87.3,1010800007.0
2009-07-30 05:35:00,87.3,87.3,87.285,87.295,586800009.0
2009-07-30 05:36:00,87.3,87.32,87.295,87.32,849599997.0
2009-07-30 05:37:00,87.325,87.34,87.32,87.335,777800004.0
2009-07-30 05:38:00,87.33,87.34,87.31,87.315,664600004.0
2009-07-30 05:39:00,87.315,87.32,87.3,87.31,702400006.0
2009-07-30 05:40:00,87.315,87.32,87.305,87.305,477399999.0
2009-07-30 05:41:00,87.315,87.34,87.315,87.325,516799999.0
2009-07-30 05:42:00,87.335,87.335,87.305,87.325,223800002.0
2009-07-30 05:43:00,87.32,87.32,87.31,87.31,417200002.0
2009-07-30 05:44:00,87.305,87.31,87.285,87.295,253800003.0
2009-07-30 05:45:00,87.3,87.31,87.3,87.3,392800000.0
2009-07-30 05:46:00,87.3,87.32,87.285,87.315,1193600005.0
2009-07-30 05:47:00,87.315,87.32,87.305,87.315,301399999.0
2009-07-30 05:48:00,87.315,87.39,87.315,87.36,733200005.0
2009-07-30 05:49:00,87.36,87.36,87.335,87.34,946199992.0
2009-07-30 05:50:00,87.335,87.335,87.285,87.285,793800009.0
2009-07-30 05:51:00,87.29,87.295,87.285,87.29,157799999.0
2009-07-30 05:52:00,87.295,87.325,87.28,87.31,404600004.0
2009-07-30 05:53:00,87.305,87.33,87.305,87.32,212800000.0
2009-07-30 05:54:00,87.32,87.345,87.32,87.345,353400000.0
2009-07-30 05:55:00,87.34,87.35,87.34,87.345,195799998.0
2009-07-30 05:56:00,87.35,87.35,87.345,87.35,27799999.0
2009-07-30 05:57:00,87.345,87.35,87.345,87.345,176000001.0
2009-07-30 05:58:00,87.33,87.345,87.325,87.335,171799997.0
2009-07-30 05:59:00,87.33,87.335,87.33,87.335,30600000.0
2009-07-30 06:00:00,87.335,87.335,87.285,87.295,587000009.0
2009-07-30 06:01:00,87.3,87.3,87.285,87.3,250799999.0
2009-07-30 06:02:00,87.295,87.3,87.285,87.295,722399997.0
2009-07-30 06:03:00,87.295,87.335,87.295,87.325,764800005.0
2009-07-30 06:04:00,87.335,87.35,87.32,87.35,404400004.0
2009-07-30 06:05:00,87.345,87.35,87.34,87.345,571200002.0
2009-07-30 06:06:00,87.34,87.375,87.335,87.365,625400000.0
2009-07-30 06:07:00,87.365,87.37,87.365,87.365,19000000.0
2009-07-30 06:08:00,87.365,87.38,87.365,87.375,362400004.0
2009-07-30 06:09:00,87.375,87.38,87.36,87.37,418600004.0
2009-07-30 06:10:00,87.37,87.38,87.355,87.365,93600000.0
2009-07-30 06:11:00,87.37,87.37,87.315,87.33,134600000.0
2009-07-30 06:12:00,87.33,87.335,87.32,87.325,51799999.0
2009-07-30 06:13:00,87.31,87.335,87.305,87.335,107000001.0
2009-07-30 06:14:00,87.33,87.355,87.325,87.345,244200001.0
2009-07-30 06:15:00,87.345,87.345,87.33,87.345,79800000.0
2009-07-30 06:16:00,87.335,87.345,87.335,87.345,191399999.0
2009-07-30 06:17:00,87.345,87.36,87.345,87.36,251000001.0
2009-07-30 06:18:00,87.36,87.36,87.335,87.35,489600002.0
2009-07-30 06:19:00,87.345,87.35,87.345,87.35,666400014.0
2009-07-30 06:20:00,87.345,87.36,87.345,87.355,285399998.0
2009-07-30 06:21:00,87.355,87.37,87.355,87.36,366799997.0
2009-07-30 06:22:00,87.36,87.385,87.36,87.375,500599999.0
2009-07-30 06:23:00,87.375,87.38,87.365,87.375,235000004.0
2009-07-30 06:24:00,87.375,87.38,87.35,87.36,330800001.0
2009-07-30 06:25:00,87.355,87.36,87.335,87.34,501399997.0
2009-07-30 06:26:00,87.35,87.395,87.345,87.38,154599999.0
2009-07-30 06:27:00,87.38,87.38,87.36,87.365,80200000.0
2009-07-30 06:28:00,87.365,87.375,87.355,87.365,626999999.0
2009-07-30 06:29:00,87.365,87.365,87.35,87.36,743400005.0
2009-07-30 06:30:00,87.355,87.375,87.35,87.36,807400006.0
2009-07-30 06:31:00,87.36,87.365,87.35,87.355,365200000.0
2009-07-30 06:32:00,87.355,87.37,87.345,87.355,786000004.0
2009-07-30 06:33:00,87.36,87.365,87.355,87.36,402400001.0
2009-07-30 06:34:00,87.355,87.375,87.345,87.36,363400002.0
2009-07-30 06:35:00,87.37,87.375,87.36,87.375,341399997.0
2009-07-30 06:36:00,87.365,87.4,87.365,87.39,444200004.0
2009-07-30 06:37:00,87.39,87.41,87.385,87.39,783200012.0
2009-07-30 06:38:00,87.395,87.395,87.39,87.395,474199991.0
2009-07-30 06:39:00,87.395,87.4,87.39,87.395,721999996.0
2009-07-30 06:40:00,87.4,87.42,87.395,87.415,636200007.0
2009-07-30 06:41:00,87.415,87.425,87.4,87.415,738399993.0
2009-07-30 06:42:00,87.42,87.42,87.39,87.41,305200000.0
2009-07-30 06:43:00,87.415,87.415,87.385,87.385,235600000.0
2009-07-30 06:44:00,87.38,87.385,87.37,87.38,397000001.0
2009-07-30 06:45:00,87.38,87.39,87.375,87.375,762200008.0
2009-07-30 06:46:00,87.37,87.385,87.35,87.35,700599999.0
2009-07-30 06:47:00,87.355,87.37,87.355,87.36,1000800014.0
2009-07-30 06:48:00,87.36,87.375,87.355,87.355,765600007.0
2009-07-30 06:49:00,87.36,87.36,87.345,87.355,624000003.0
2009-07-30 06:50:00,87.35,87.36,87.33,87.345,462200000.0
2009-07-30 06:51:00,87.345,87.345,87.335,87.345,54400000.0
2009-07-30 06:52:00,87.345,87.35,87.345,87.345,43600000.0
2009-07-30 06:53:00,87.345,87.36,87.34,87.36,205000002.0
2009-07-30 06:54:00,87.36,87.385,87.36,87.38,254800001.0
2009-07-30 06:55:00,87.385,87.385,87.375,87.38,388800000.0
2009-07-30 06:56:00,87.385,87.395,87.38,87.39,276799999.0
2009-07-30 06:57:00,87.38,87.385,87.37,87.375,297799999.0
2009-07-30 06:58:00,87.375,87.385,87.37,87.38,224800001.0
2009-07-30 06:59:00,87.375,87.38,87.355,87.375,283399998.0
2009-07-30 07:00:00,87.375,87.375,87.36,87.365,291799995.0
2009-07-30 07:01:00,87.37,87.385,87.36,87.38,121400000.0
2009-07-30 07:02:00,87.38,87.4,87.38,87.39,201000000.0
2009-07-30 07:03:00,87.39,87.395,87.38,87.38,447600002.0
2009-07-30 07:04:00,87.38,87.405,87.38,87.39,354800003.0
2009-07-30 07:05:00,87.39,87.41,87.385,87.4,611399999.0
2009-07-30 07:06:00,87.4,87.41,87.39,87.39,246399999.0
2009-07-30 07:07:00,87.39,87.4,87.38,87.395,633000004.0
2009-07-30 07:08:00,87.4,87.405,87.395,87.395,424200002.0
2009-07-30 07:09:00,87.395,87.395,87.38,87.39,346400005.0
2009-07-30 07:10:00,87.39,87.39,87.385,87.39,392999999.0
2009-07-30 07:11:00,87.39,87.42,87.385,87.405,652200004.0
2009-07-30 07:12:00,87.41,87.435,87.405,87.425,458000002.0
2009-07-30 07:13:00,87.425,87.425,87.4,87.41,318000000.0
2009-07-30 07:14:00,87.415,87.42,87.405,87.415,292000003.0
2009-07-30 07:15:00,87.42,87.445,87.415,87.445,727799998.0
2009-07-30 07:16:00,87.445,87.455,87.43,87.455,1141800007.0
2009-07-30 07:17:00,87.455,87.48,87.45,87.48,833200004.0
2009-07-30 07:18:00,87.48,87.505,87.47,87.49,924200005.0
2009-07-30 07:19:00,87.485,87.505,87.48,87.485,787400012.0
2009-07-30 07:20:00,87.495,87.505,87.49,87.5,864000005.0
2009-07-30 07:21:00,87.5,87.505,87.485,87.495,474000003.0
2009-07-30 07:22:00,87.495,87.51,87.48,87.495,1283600015.0
2009-07-30 07:23:00,87.495,87.545,87.49,87.52,559800002.0
2009-07-30 07:24:00,87.52,87.52,87.5,87.505,778999999.0
2009-07-30 07:25:00,87.505,87.515,87.495,87.51,628000005.0
2009-07-30 07:26:00,87.495,87.495,87.47,87.485,1046400008.0
2009-07-30 07:27:00,87.485,87.495,87.475,87.495,821800006.0
2009-07-30 07:28:00,87.5,87.505,87.485,87.49,385600005.0
2009-07-30 07:29:00,87.485,87.5,87.485,87.495,341200000.0
2009-07-30 07:30:00,87.495,87.505,87.485,87.485,258200001.0
2009-07-30 07:31:00,87.485,87.495,87.485,87.49,668800008.0
2009-07-30 07:32:00,87.495,87.5,87.49,87.495,1139799991.0
2009-07-30 07:33:00,87.49,87.505,87.49,87.505,588000004.0
2009-07-30 07:34:00,87.505,87.515,87.495,87.5,666800000.0
2009-07-30 07:35:00,87.495,87.5,87.47,87.485,926600023.0
2009-07-30 07:36:00,87.485,87.5,87.475,87.485,384600004.0
2009-07-30 07:37:00,87.485,87.5,87.485,87.49,441600005.0
2009-07-30 07:38:00,87.48,87.485,87.47,87.47,355400005.0
2009-07-30 07:39:00,87.47,87.47,87.45,87.46,836800004.0
2009-07-30 07:40:00,87.46,87.465,87.455,87.46,237000000.0
2009-07-30 07:41:00,87.46,87.49,87.455,87.49,310000003.0
2009-07-30 07:42:00,87.49,87.49,87.475,87.48,51000000.0
2009-07-30 07:43:00,87.485,87.5,87.48,87.495,127200000.0
2009-07-30 07:44:00,87.5,87.545,87.5,87.54,1062000009.0
2009-07-30 07:45:00,87.535,87.54,87.525,87.535,590800010.0
2009-07-30 07:46:00,87.535,87.56,87.53,87.54,352999999.0
2009-07-30 07:47:00,87.54,87.555,87.525,87.555,848000005.0
2009-07-30 07:48:00,87.555,87.555,87.54,87.55,940200006.0
2009-07-30 07:49:00,87.55,87.56,87.545,87.56,905599994.0
2009-07-30 07:50:00,87.56,87.575,87.545,87.555,905800002.0
2009-07-30 07:51:00,87.56,87.57,87.55,87.57,968799999.0
2009-07-30 07:52:00,87.57,87.575,87.56,87.565,1288400009.0
2009-07-30 07:53:00,87.565,87.59,87.56,87.57,1218800022.0
2009-07-30 07:54:00,87.57,87.595,87.565,87.585,969000000.0
2009-07-30 07:55:00,87.58,87.605,87.575,87.58,893600006.0
2009-07-30 07:56:00,87.575,87.605,87.565,87.565,444800006.0
2009-07-30 07:57:00,87.565,87.57,87.53,87.54,707600003.0
2009-07-30 07:58:00,87.54,87.545,87.525,87.525,778400005.0
2009-07-30 07:59:00,87.525,87.545,87.52,87.53,1122000017.0
2009-07-30 08:00:00,87.54,87.565,87.535,87.565,670199998.0
2009-07-30 08:01:00,87.545,87.555,87.535,87.545,1072400015.0
2009-07-30 08:02:00,87.53,87.56,87.525,87.56,492200002.0
2009-07-30 08:03:00,87.56,87.56,87.54,87.56,678400004.0
2009-07-30 08:04:00,87.56,87.57,87.56,87.56,488800000.0
2009-07-30 08:05:00,87.56,87.615,87.56,87.605,837400002.0
2009-07-30 08:06:00,87.605,87.61,87.58,87.585,629000002.0
2009-07-30 08:07:00,87.585,87.61,87.58,87.595,453200002.0
2009-07-30 08:08:00,87.595,87.615,87.59,87.61,282000001.0
2009-07-30 08:09:00,87.61,87.615,87.585,87.6,649000001.0
2009-07-30 08:10:00,87.595,87.615,87.595,87.6,459600002.0
2009-07-30 08:11:00,87.605,87.62,87.585,87.585,370600000.0
2009-07-30 08:12:00,87.585,87.585,87.565,87.565,1192200014.0
2009-07-30 08:13:00,87.565,87.575,87.55,87.555,930200013.0
2009-07-30 08:14:00,87.56,87.56,87.505,87.54,1061600000.0
2009-07-30 08:15:00,87.54,87.55,87.49,87.515,873800010.0
2009-07-30 08:16:00,87.515,87.525,87.51,87.52,548400004.0
2009-07-30 08:17:00,87.535,87.54,87.505,87.515,840400004.0
2009-07-30 08:18:00,87.515,87.55,87.515,87.54,831599999.0
2009-07-30 08:19:00,87.54,87.545,87.53,87.545,279600002.0
2009-07-30 08:20:00,87.54,87.58,87.54,87.57,1010400005.0
2009-07-30 08:21:00,87.565,87.57,87.525,87.535,716400005.0
2009-07-30 08:22:00,87.54,87.55,87.53,87.54,842400007.0
2009-07-30 08:23:00,87.54,87.56,87.53,87.555,1197800020.0
2009-07-30 08:24:00,87.555,87.555,87.51,87.525,1084600010.0
2009-07-30 08:25:00,87.525,87.53,87.495,87.5,1201000005.0
2009-07-30 08:26:00,87.505,87.505,87.485,87.505,454800009.0
2009-07-30 08:27:00,87.505,87.51,87.5,87.505,328800003.0
2009-07-30 08:28:00,87.52,87.52,87.49,87.505,848800012.0
2009-07-30 08:29:00,87.505,87.545,87.505,87.535,647200009.0
2009-07-30 08:30:00,87.535,87.54,87.52,87.525,989200000.0
2009-07-30 08:31:00,87.525,87.525,87.48,87.495,634400000.0
2009-07-30 08:32:00,87.495,87.52,87.49,87.52,534000010.0
2009-07-30 08:33:00,87.525,87.54,87.515,87.54,728800001.0
2009-07-30 08:34:00,87.535,87.58,87.535,87.565,1273400009.0
2009-07-30 08:35:00,87.57,87.575,87.54,87.555,1136600010.0
2009-07-30 08:36:00,87.555,87.575,87.485,87.51,1345400002.0
2009-07-30 08:37:00,87.51,87.51,87.455,87.465,887800001.0
2009-07-30 08:38:00,87.465,87.51,87.465,87.485,1337200006.0
2009-07-30 08:39:00,87.48,87.49,87.42,87.44,1200800009.0
2009-07-30 08:40:00,87.43,87.505,87.415,87.5,1228400007.0
2009-07-30 08:41:00,87.505,87.51,87.48,87.495,857199992.0
2009-07-30 08:42:00,87.495,87.5,87.485,87.495,1082800010.0
2009-07-30 08:43:00,87.495,87.495,87.46,87.46,483399997.0
2009-07-30 08:44:00,87.46,87.465,87.43,87.46,704400003.0
2009-07-30 08:45:00,87.465,87.525,87.465,87.52,1266200008.0
2009-07-30 08:46:00,87.52,87.525,87.475,87.505,1187200006.0
2009-07-30 08:47:00,87.5,87.53,87.495,87.52,716000002.0
2009-07-30 08:48:00,87.515,87.545,87.515,87.535,544000002.0
2009-07-30 08:49:00,87.535,87.565,87.525,87.525,592600003.0
2009-07-30 08:50:00,87.525,87.57,87.52,87.565,1141200008.0
2009-07-30 08:51:00,87.565,87.585,87.55,87.56,559799999.0
2009-07-30 08:52:00,87.58,87.605,87.57,87.605,1022200007.0
2009-07-30 08:53:00,87.605,87.605,87.56,87.56,681000002.0
2009-07-30 08:54:00,87.565,87.575,87.555,87.57,723800001.0
2009-07-30 08:55:00,87.57,87.575,87.53,87.565,701599999.0
2009-07-30 08:56:00,87.565,87.625,87.555,87.625,547000002.0
2009-07-30 08:57:00,87.625,87.655,87.62,87.64,1119800009.0
2009-07-30 08:58:00,87.65,87.66,87.595,87.615,1091400000.0
2009-07-30 08:59:00,87.615,87.62,87.59,87.6,706800002.0
2009-07-30 09:00:00,87.6,87.61,87.545,87.555,923600010.0
2009-07-30 09:01:00,87.555,87.585,87.545,87.57,1430400002.0
2009-07-30 09:02:00,87.565,87.59,87.56,87.565,1153600009.0
2009-07-30 09:03:00,87.565,87.565,87.505,87.505,977000006.0
2009-07-30 09:04:00,87.495,87.555,87.495,87.545,1338000012.0
2009-07-30 09:05:00,87.545,87.555,87.505,87.52,1099599995.0
2009-07-30 09:06:00,87.52,87.52,87.495,87.5,600600001.0
2009-07-30 09:07:00,87.51,87.525,87.505,87.515,684599997.0
2009-07-30 09:08:00,87.51,87.53,87.49,87.52,972000005.0
2009-07-30 09:09:00,87.515,87.525,87.5,87.51,892800007.0
2009-07-30 09:10:00,87.51,87.52,87.48,87.485,875599998.0
2009-07-30 09:11:00,87.485,87.495,87.46,87.47,802200000.0
2009-07-30 09:12:00,87.47,87.475,87.44,87.44,768400000.0
2009-07-30 09:13:00,87.44,87.47,87.43,87.47,645000007.0
2009-07-30 09:14:00,87.47,87.475,87.415,87.46,476999999.0
2009-07-30 09:15:00,87.46,87.465,87.425,87.45,1021400002.0
2009-07-30 09:16:00,87.45,87.48,87.445,87.455,1104400004.0
2009-07-30 09:17:00,87.46,87.475,87.44,87.46,943000005.0
2009-07-30 09:18:00,87.455,87.465,87.415,87.43,660800003.0
2009-07-30 09:19:00,87.425,87.435,87.41,87.435,809800003.0
2009-07-30 09:20:00,87.44,87.445,87.425,87.435,720800002.0
2009-07-30 09:21:00,87.43,87.45,87.415,87.44,736200001.0
2009-07-30 09:22:00,87.44,87.445,87.425,87.435,508000003.0
2009-07-30 09:23:00,87.43,87.44,87.42,87.43,819599996.0
2009-07-30 09:24:00,87.43,87.455,87.425,87.435,707999999.0
2009-07-30 09:25:00,87.435,87.45,87.43,87.44,843799993.0
2009-07-30 09:26:00,87.44,87.44,87.39,87.4,949000006.0
2009-07-30 09:27:00,87.405,87.405,87.3,87.3,1520400003.0
2009-07-30 09:28:00,87.3,87.325,87.28,87.315,2035600000.0
2009-07-30 09:29:00,87.305,87.305,87.25,87.3,642000000.0
2009-07-30 09:30:00,87.3,87.305,87.275,87.3,483000002.0
2009-07-30 09:31:00,87.295,87.3,87.25,87.25,935999997.0
2009-07-30 09:32:00,87.25,87.295,87.235,87.295,970000001.0
2009-07-30 09:33:00,87.295,87.33,87.285,87.305,836200002.0
2009-07-30 09:34:00,87.305,87.315,87.28,87.295,993400005.0
2009-07-30 09:35:00,87.305,87.32,87.255,87.295,515600000.0
2009-07-30 09:36:00,87.295,87.31,87.225,87.225,613000002.0
2009-07-30 09:37:00,87.225,87.26,87.225,87.26,649600001.0
2009-07-30 09:38:00,87.255,87.265,87.205,87.205,726800007.0
2009-07-30 09:39:00,87.205,87.225,87.19,87.225,756600004.0
2009-07-30 09:40:00,87.215,87.23,87.205,87.23,739600006.0
2009-07-30 09:41:00,87.23,87.265,87.23,87.24,773000000.0
2009-07-30 09:42:00,87.24,87.305,87.24,87.29,575800000.0
2009-07-30 09:43:00,87.29,87.315,87.27,87.29,423600001.0
2009-07-30 09:44:00,87.29,87.29,87.235,87.235,760000002.0
2009-07-30 09:45:00,87.235,87.28,87.23,87.27,509200000.0
2009-07-30 09:46:00,87.255,87.28,87.24,87.275,205200000.0
2009-07-30 09:47:00,87.265,87.29,87.265,87.285,364799992.0
2009-07-30 09:48:00,87.285,87.295,87.265,87.285,574199999.0
2009-07-30 09:49:00,87.285,87.32,87.265,87.305,799600001.0
2009-07-30 09:50:00,87.295,87.31,87.285,87.295,502400000.0
2009-07-30 09:51:00,87.295,87.335,87.295,87.315,480999999.0
2009-07-30 09:52:00,87.32,87.32,87.28,87.3,1096200001.0
2009-07-30 09:53:00,87.305,87.32,87.29,87.31,810800005.0
2009-07-30 09:54:00,87.31,87.315,87.285,87.295,876400000.0
2009-07-30 09:55:00,87.3,87.335,87.285,87.335,711399997.0
2009-07-30 09:56:00,87.335,87.365,87.335,87.345,665599999.0
2009-07-30 09:57:00,87.345,87.375,87.34,87.375,550400001.0
2009-07-30 09:58:00,87.375,87.385,87.345,87.37,832400001.0
2009-07-30 09:59:00,87.365,87.365,87.32,87.32,609600004.0
2009-07-30 10:00:00,87.32,87.35,87.31,87.34,932000006.0
2009-07-30 10:01:00,87.34,87.36,87.33,87.36,539200001.0
2009-07-30 10:02:00,87.36,87.395,87.36,87.395,709000002.0
2009-07-30 10:03:00,87.395,87.405,87.385,87.395,1224600000.0
2009-07-30 10:04:00,87.39,87.4,87.38,87.38,1151200007.0
2009-07-30 10:05:00,87.38,87.4,87.375,87.38,979800003.0
2009-07-30 10:06:00,87.375,87.41,87.37,87.38,880200005.0
2009-07-30 10:07:00,87.385,87.41,87.38,87.38,811600002.0
2009-07-30 10:08:00,87.38,87.385,87.365,87.385,687799998.0
2009-07-30 10:09:00,87.385,87.39,87.34,87.34,709399999.0
2009-07-30 10:10:00,87.345,87.35,87.32,87.34,1121000002.0
2009-07-30 10:11:00,87.34,87.375,87.335,87.37,653000006.0
2009-07-30 10:12:00,87.37,87.41,87.37,87.375,657600010.0
2009-07-30 10:13:00,87.375,87.395,87.365,87.39,952200002.0
2009-07-30 10:14:00,87.39,87.415,87.385,87.395,633800000.0
2009-07-30 10:15:00,87.39,87.405,87.375,87.385,627600001.0
2009-07-30 10:16:00,87.385,87.41,87.37,87.405,271999999.0
2009-07-30 10:17:00,87.405,87.425,87.405,87.41,611799998.0
2009-07-30 10:18:00,87.4,87.4,87.385,87.4,273199996.0
2009-07-30 10:19:00,87.41,87.41,87.38,87.38,439800003.0
2009-07-30 10:20:00,87.38,87.39,87.36,87.385,1012400001.0
2009-07-30 10:21:00,87.38,87.38,87.34,87.34,435200000.0
2009-07-30 10:22:00,87.34,87.395,87.34,87.39,675200005.0
2009-07-30 10:23:00,87.39,87.41,87.375,87.405,690600005.0
2009-07-30 10:24:00,87.405,87.415,87.38,87.39,660799999.0
2009-07-30 10:25:00,87.395,87.395,87.345,87.345,564199997.0
2009-07-30 10:26:00,87.345,87.345,87.33,87.335,1210999999.0
2009-07-30 10:27:00,87.34,87.345,87.325,87.34,1061000001.0
2009-07-30 10:28:00,87.345,87.355,87.345,87.35,190000000.0
2009-07-30 10:29:00,87.355,87.36,87.33,87.335,736800006.0
2009-07-30 10:30:00,87.335,87.345,87.3,87.33,864000001.0
2009-07-30 10:31:00,87.325,87.335,87.285,87.29,775199994.0
2009-07-30 10:32:00,87.285,87.31,87.275,87.29,1068599991.0
2009-07-30 10:33:00,87.29,87.32,87.275,87.315,1082800003.0
2009-07-30 10:34:00,87.32,87.35,87.3,87.35,827400001.0
2009-07-30 10:35:00,87.345,87.405,87.345,87.39,858199999.0
2009-07-30 10:36:00,87.39,87.405,87.375,87.38,847199998.0
2009-07-30 10:37:00,87.375,87.375,87.325,87.345,1169400004.0
2009-07-30 10:38:00,87.345,87.345,87.295,87.335,1195200012.0
2009-07-30 10:39:00,87.34,87.37,87.32,87.34,882800003.0
2009-07-30 10:40:00,87.345,87.345,87.315,87.33,199600000.0
2009-07-30 10:41:00,87.325,87.375,87.32,87.375,825599998.0
2009-07-30 10:42:00,87.37,87.375,87.345,87.36,707200001.0
2009-07-30 10:43:00,87.355,87.355,87.32,87.335,728600003.0
2009-07-30 10:44:00,87.335,87.345,87.33,87.335,224800002.0
2009-07-30 10:45:00,87.335,87.345,87.32,87.33,216600001.0
2009-07-30 10:46:00,87.33,87.36,87.315,87.36,567000000.0
2009-07-30 10:47:00,87.355,87.365,87.34,87.36,265200000.0
2009-07-30 10:48:00,87.355,87.365,87.35,87.35,524999997.0
2009-07-30 10:49:00,87.355,87.39,87.355,87.39,506199997.0
2009-07-30 10:50:00,87.385,87.405,87.375,87.405,837000001.0
2009-07-30 10:51:00,87.4,87.41,87.395,87.405,344400002.0
2009-07-30 10:52:00,87.405,87.415,87.395,87.395,553800000.0
2009-07-30 10:53:00,87.395,87.405,87.39,87.395,243800000.0
2009-07-30 10:54:00,87.4,87.44,87.4,87.425,583599999.0
2009-07-30 10:55:00,87.42,87.43,87.41,87.425,593999999.0
2009-07-30 10:56:00,87.42,87.435,87.39,87.395,867399996.0
2009-07-30 10:57:00,87.395,87.395,87.355,87.36,619000000.0
2009-07-30 10:58:00,87.365,87.37,87.35,87.36,343799999.0
2009-07-30 10:59:00,87.36,87.375,87.35,87.365,660199994.0
2009-07-30 11:00:00,87.365,87.375,87.345,87.35,882199996.0
2009-07-30 11:01:00,87.345,87.375,87.345,87.36,872800007.0
2009-07-30 11:02:00,87.36,87.39,87.345,87.385,1484000002.0
2009-07-30 11:03:00,87.385,87.405,87.38,87.39,604800001.0
2009-07-30 11:04:00,87.39,87.41,87.385,87.395,821800001.0
2009-07-30 11:05:00,87.4,87.415,87.395,87.405,346600000.0
2009-07-30 11:06:00,87.405,87.44,87.395,87.435,317800000.0
2009-07-30 11:07:00,87.44,87.445,87.42,87.42,377999999.0
2009-07-30 11:08:00,87.42,87.435,87.415,87.42,683600004.0
2009-07-30 11:09:00,87.42,87.425,87.415,87.425,702800000.0
2009-07-30 11:10:00,87.425,87.45,87.425,87.45,417599999.0
2009-07-30 11:11:00,87.45,87.455,87.435,87.445,502400002.0
2009-07-30 11:12:00,87.445,87.45,87.44,87.445,718799998.0
2009-07-30 11:13:00,87.445,87.475,87.445,87.475,299599999.0
2009-07-30 11:14:00,87.47,87.475,87.45,87.465,539600001.0
2009-07-30 11:15:00,87.465,87.465,87.43,87.43,562400002.0
2009-07-30 11:16:00,87.43,87.465,87.43,87.465,621400002.0
2009-07-30 11:17:00,87.465,87.465,87.425,87.435,635400000.0
2009-07-30 11:18:00,87.44,87.455,87.43,87.435,1372199992.0
2009-07-30 11:19:00,87.42,87.47,87.42,87.46,687800000.0
2009-07-30 11:20:00,87.46,87.51,87.455,87.5,552999998.0
2009-07-30 11:21:00,87.49,87.54,87.49,87.53,695200004.0
2009-07-30 11:22:00,87.535,87.545,87.485,87.5,725599999.0
2009-07-30 11:23:00,87.505,87.505,87.48,87.485,689999999.0
2009-07-30 11:24:00,87.485,87.5,87.465,87.47,576800002.0
2009-07-30 11:25:00,87.47,87.47,87.445,87.455,670400006.0
2009-07-30 11:26:00,87.44,87.455,87.43,87.435,955400001.0
2009-07-30 11:27:00,87.44,87.44,87.4,87.41,919800000.0
2009-07-30 11:28:00,87.41,87.415,87.4,87.405,697600001.0
2009-07-30 11:29:00,87.41,87.42,87.405,87.415,594800000.0
2009-07-30 11:30:00,87.415,87.425,87.395,87.425,1376400002.0
2009-07-30 11:31:00,87.425,87.45,87.41,87.43,797400004.0
2009-07-30 11:32:00,87.43,87.46,87.42,87.445,731000000.0
2009-07-30 11:33:00,87.445,87.47,87.44,87.47,731600002.0
2009-07-30 11:34:00,87.47,87.475,87.45,87.465,1067200011.0
2009-07-30 11:35:00,87.465,87.47,87.44,87.445,1204800011.0
2009-07-30 11:36:00,87.445,87.445,87.415,87.42,715200008.0
2009-07-30 11:37:00,87.415,87.47,87.41,87.465,1155600002.0
2009-07-30 11:38:00,87.465,87.485,87.46,87.48,1025200002.0
2009-07-30 11:39:00,87.48,87.485,87.455,87.46,910199996.0
2009-07-30 11:40:00,87.455,87.47,87.44,87.465,837599999.0
2009-07-30 11:41:00,87.47,87.47,87.435,87.44,1324600008.0
2009-07-30 11:42:00,87.44,87.445,87.415,87.43,657599999.0
2009-07-30 11:43:00,87.43,87.46,87.43,87.455,588000000.0
2009-07-30 11:44:00,87.45,87.495,87.45,87.475,618000002.0
2009-07-30 11:45:00,87.475,87.485,87.45,87.475,666999999.0
2009-07-30 11:46:00,87.475,87.48,87.445,87.455,554600001.0
2009-07-30 11:47:00,87.455,87.48,87.45,87.46,731200001.0
2009-07-30 11:48:00,87.46,87.47,87.435,87.435,830800004.0
2009-07-30 11:49:00,87.44,87.45,87.41,87.415,628599999.0
2009-07-30 11:50:00,87.415,87.43,87.385,87.415,1217799995.0
2009-07-30 11:51:00,87.415,87.43,87.41,87.42,354000000.0
2009-07-30 11:52:00,87.425,87.435,87.405,87.435,481800000.0
2009-07-30 11:53:00,87.43,87.44,87.405,87.415,607600003.0
2009-07-30 11:54:00,87.41,87.415,87.39,87.395,379600003.0
2009-07-30 11:55:00,87.4,87.41,87.38,87.385,363600005.0
2009-07-30 11:56:00,87.39,87.4,87.355,87.365,852800004.0
2009-07-30 11:57:00,87.37,87.375,87.335,87.365,1071600002.0
2009-07-30 11:58:00,87.345,87.375,87.34,87.34,1129999999.0
2009-07-30 11:59:00,87.34,87.355,87.34,87.35,561399999.0
2009-07-30 12:00:00,87.35,87.38,87.345,87.37,579599999.0
2009-07-30 12:01:00,87.37,87.37,87.33,87.34,726600004.0
2009-07-30 12:02:00,87.34,87.37,87.335,87.36,750399999.0
2009-07-30 12:03:00,87.36,87.375,87.34,87.36,916999997.0
2009-07-30 12:04:00,87.36,87.39,87.355,87.385,774799999.0
2009-07-30 12:05:00,87.385,87.39,87.37,87.385,1110399994.0
2009-07-30 12:06:00,87.385,87.39,87.355,87.355,805800004.0
2009-07-30 12:07:00,87.355,87.37,87.325,87.355,1302599999.0
2009-07-30 12:08:00,87.355,87.355,87.34,87.345,908400000.0
2009-07-30 12:09:00,87.35,87.37,87.35,87.37,499599998.0
2009-07-30 12:10:00,87.37,87.375,87.335,87.355,1135800004.0
2009-07-30 12:11:00,87.355,87.37,87.345,87.365,938599996.0
2009-07-30 12:12:00,87.365,87.365,87.32,87.34,958000004.0
2009-07-30 12:13:00,87.34,87.365,87.34,87.36,797000013.0
2009-07-30 12:14:00,87.36,87.385,87.36,87.385,717200006.0
2009-07-30 12:15:00,87.385,87.42,87.385,87.415,1236800008.0
2009-07-30 12:16:00,87.415,87.435,87.41,87.42,530000001.0
2009-07-30 12:17:00,87.42,87.42,87.4,87.4,938399997.0
2009-07-30 12:18:00,87.405,87.41,87.38,87.39,511600003.0
2009-07-30 12:19:00,87.38,87.41,87.365,87.375,655800001.0
2009-07-30 12:20:00,87.375,87.39,87.375,87.375,222799999.0
2009-07-30 12:21:00,87.38,87.415,87.38,87.405,459600000.0
2009-07-30 12:22:00,87.405,87.44,87.4,87.43,435400002.0
2009-07-30 12:23:00,87.435,87.455,87.415,87.45,420400001.0
2009-07-30 12:24:00,87.45,87.45,87.43,87.43,637800003.0
2009-07-30 12:25:00,87.43,87.45,87.405,87.45,869200004.0
2009-07-30 12:26:00,87.45,87.465,87.44,87.46,606400003.0
2009-07-30 12:27:00,87.46,87.48,87.455,87.47,564200009.0
2009-07-30 12:28:00,87.47,87.485,87.465,87.48,296000003.0
2009-07-30 12:29:00,87.485,87.495,87.465,87.48,543600000.0
2009-07-30 12:30:00,87.475,87.515,87.475,87.505,595000007.0
2009-07-30 12:31:00,87.51,87.53,87.47,87.515,1469200018.0
2009-07-30 12:32:00,87.52,87.52,87.51,87.51,589599999.0
2009-07-30 12:33:00,87.51,87.515,87.49,87.505,897200006.0
2009-07-30 12:34:00,87.51,87.525,87.505,87.51,868000001.0
2009-07-30 12:35:00,87.51,87.51,87.47,87.475,586000003.0
2009-07-30 12:36:00,87.475,87.485,87.465,87.475,1003600002.0
2009-07-30 12:37:00,87.48,87.485,87.425,87.43,1133200003.0
2009-07-30 12:38:00,87.43,87.455,87.425,87.45,498400004.0
2009-07-30 12:39:00,87.445,87.445,87.425,87.435,523800003.0
2009-07-30 12:40:00,87.43,87.45,87.425,87.43,579199999.0
2009-07-30 12:41:00,87.435,87.445,87.425,87.43,835800004.0
2009-07-30 12:42:00,87.43,87.465,87.43,87.455,528600002.0
2009-07-30 12:43:00,87.455,87.475,87.45,87.455,950400005.0
2009-07-30 12:44:00,87.455,87.465,87.44,87.445,498799998.0
2009-07-30 12:45:00,87.44,87.445,87.425,87.445,430199998.0
2009-07-30 12:46:00,87.445,87.465,87.445,87.45,318800000.0
2009-07-30 12:47:00,87.455,87.47,87.43,87.44,516400001.0
2009-07-30 12:48:00,87.44,87.445,87.435,87.44,253800001.0
2009-07-30 12:49:00,87.445,87.465,87.445,87.455,348600000.0
2009-07-30 12:50:00,87.455,87.465,87.44,87.46,301600002.0
2009-07-30 12:51:00,87.455,87.46,87.425,87.435,280400001.0
2009-07-30 12:52:00,87.43,87.445,87.43,87.445,273600000.0
2009-07-30 12:53:00,87.445,87.45,87.425,87.45,312200000.0
2009-07-30 12:54:00,87.435,87.435,87.415,87.42,685800000.0
2009-07-30 12:55:00,87.42,87.425,87.41,87.42,209600000.0
2009-07-30 12:56:00,87.415,87.43,87.405,87.405,367600002.0
2009-07-30 12:57:00,87.405,87.41,87.39,87.405,434000000.0
2009-07-30 12:58:00,87.395,87.42,87.395,87.405,727200006.0
2009-07-30 12:59:00,87.405,87.415,87.395,87.415,814800003.0
2009-07-30 13:00:00,87.415,87.415,87.405,87.415,955599999.0
2009-07-30 13:01:00,87.415,87.42,87.395,87.395,555600008.0
2009-07-30 13:02:00,87.395,87.415,87.395,87.41,602400005.0
2009-07-30 13:03:00,87.405,87.41,87.39,87.41,727600004.0
2009-07-30 13:04:00,87.405,87.42,87.405,87.42,236400001.0
2009-07-30 13:05:00,87.42,87.42,87.405,87.415,440800005.0
2009-07-30 13:06:00,87.415,87.425,87.405,87.405,375600005.0
2009-07-30 13:07:00,87.405,87.415,87.405,87.405,229200001.0
2009-07-30 13:08:00,87.4,87.4,87.385,87.385,278400000.0
2009-07-30 13:09:00,87.405,87.405,87.385,87.395,203200000.0
2009-07-30 13:10:00,87.395,87.405,87.345,87.36,517200001.0
2009-07-30 13:11:00,87.36,87.36,87.335,87.35,765600007.0
2009-07-30 13:12:00,87.35,87.355,87.325,87.325,487800007.0
2009-07-30 13:13:00,87.32,87.36,87.32,87.355,406000003.0
2009-07-30 13:14:00,87.35,87.355,87.345,87.35,378800007.0
2009-07-30 13:15:00,87.355,87.385,87.355,87.38,443600004.0
2009-07-30 13:16:00,87.39,87.405,87.38,87.39,438800003.0
2009-07-30 13:17:00,87.39,87.415,87.39,87.415,814600004.0
2009-07-30 13:18:00,87.415,87.43,87.41,87.415,542800005.0
2009-07-30 13:19:00,87.425,87.435,87.415,87.435,282000002.0
2009-07-30 13:20:00,87.435,87.455,87.43,87.445,597399996.0
2009-07-30 13:21:00,87.445,87.465,87.445,87.45,466800001.0
2009-07-30 13:22:00,87.45,87.455,87.44,87.445,373200006.0
2009-07-30 13:23:00,87.445,87.465,87.425,87.45,352800000.0
2009-07-30 13:24:00,87.445,87.445,87.395,87.4,479600003.0
2009-07-30 13:25:00,87.4,87.42,87.395,87.41,571800002.0
2009-07-30 13:26:00,87.41,87.41,87.385,87.4,480799999.0
2009-07-30 13:27:00,87.4,87.405,87.34,87.34,512400001.0
2009-07-30 13:28:00,87.345,87.355,87.335,87.345,693200000.0
2009-07-30 13:29:00,87.335,87.355,87.33,87.355,827599992.0
2009-07-30 13:30:00,87.355,87.36,87.33,87.33,405600000.0
2009-07-30 13:31:00,87.33,87.345,87.325,87.345,674800001.0
2009-07-30 13:32:00,87.345,87.375,87.34,87.37,542999997.0
2009-07-30 13:33:00,87.37,87.38,87.365,87.37,322200002.0
2009-07-30 13:34:00,87.37,87.395,87.37,87.385,645600000.0
2009-07-30 13:35:00,87.385,87.385,87.36,87.38,495600003.0
2009-07-30 13:36:00,87.38,87.395,87.375,87.38,794600005.0
2009-07-30 13:37:00,87.38,87.39,87.375,87.375,685999995.0
2009-07-30 13:38:00,87.375,87.4,87.37,87.38,551200001.0
2009-07-30 13:39:00,87.38,87.395,87.37,87.37,509200002.0
2009-07-30 13:40:00,87.37,87.37,87.335,87.345,657399996.0
2009-07-30 13:41:00,87.35,87.365,87.345,87.35,475800001.0
2009-07-30 13:42:00,87.35,87.35,87.325,87.33,805999988.0
2009-07-30 13:43:00,87.33,87.355,87.33,87.345,668599999.0
2009-07-30 13:44:00,87.345,87.39,87.345,87.375,377600001.0
2009-07-30 13:45:00,87.38,87.43,87.38,87.405,469600001.0
2009-07-30 13:46:00,87.405,87.405,87.355,87.375,599600000.0
2009-07-30 13:47:00,87.375,87.385,87.35,87.355,933400007.0
2009-07-30 13:48:00,87.355,87.375,87.35,87.355,647000002.0
2009-07-30 13:49:00,87.355,87.365,87.33,87.335,735399998.0
2009-07-30 13:50:00,87.335,87.34,87.335,87.34,202400001.0
2009-07-30 13:51:00,87.34,87.34,87.315,87.33,539000001.0
2009-07-30 13:52:00,87.33,87.36,87.33,87.335,1106199997.0
2009-07-30 13:53:00,87.335,87.35,87.325,87.345,423199998.0
2009-07-30 13:54:00,87.345,87.375,87.325,87.355,897999993.0
2009-07-30 13:55:00,87.36,87.37,87.36,87.365,77000000.0
2009-07-30 13:56:00,87.36,87.375,87.355,87.36,116800000.0
2009-07-30 13:57:00,87.37,87.38,87.365,87.375,139600000.0
2009-07-30 13:58:00,87.375,87.375,87.355,87.355,220800000.0
2009-07-30 13:59:00,87.355,87.365,87.33,87.34,471399999.0
2009-07-30 14:00:00,87.34,87.395,87.34,87.385,608000003.0
2009-07-30 14:01:00,87.385,87.415,87.38,87.405,600400002.0
2009-07-30 14:02:00,87.41,87.46,87.41,87.415,483600000.0
2009-07-30 14:03:00,87.425,87.445,87.415,87.425,490799997.0
2009-07-30 14:04:00,87.425,87.455,87.405,87.445,519600002.0
2009-07-30 14:05:00,87.44,87.445,87.42,87.43,287600000.0
2009-07-30 14:06:00,87.425,87.44,87.415,87.435,254800003.0
2009-07-30 14:07:00,87.435,87.455,87.43,87.44,196000000.0
2009-07-30 14:08:00,87.44,87.445,87.42,87.42,146400000.0
2009-07-30 14:09:00,87.42,87.47,87.42,87.45,313600001.0
2009-07-30 14:10:00,87.43,87.46,87.425,87.455,416800000.0
2009-07-30 14:11:00,87.465,87.47,87.415,87.445,514600000.0
2009-07-30 14:12:00,87.445,87.48,87.44,87.465,870800003.0
2009-07-30 14:13:00,87.47,87.475,87.415,87.415,567000001.0
2009-07-30 14:14:00,87.415,87.425,87.395,87.41,708400001.0
2009-07-30 14:15:00,87.41,87.46,87.41,87.46,692800006.0
2009-07-30 14:16:00,87.46,87.515,87.46,87.5,631599998.0
2009-07-30 14:17:00,87.5,87.52,87.49,87.52,624800003.0
2009-07-30 14:18:00,87.535,87.54,87.485,87.49,859200001.0
2009-07-30 14:19:00,87.5,87.505,87.49,87.495,538000000.0
2009-07-30 14:20:00,87.495,87.52,87.495,87.515,206000000.0
2009-07-30 14:21:00,87.515,87.525,87.505,87.505,334400000.0
2009-07-30 14:22:00,87.505,87.52,87.49,87.49,540400006.0
2009-07-30 14:23:00,87.49,87.545,87.49,87.535,439600003.0
2009-07-30 14:24:00,87.545,87.575,87.54,87.555,532200005.0
2009-07-30 14:25:00,87.555,87.585,87.555,87.58,470600001.0
2009-07-30 14:26:00,87.585,87.585,87.565,87.57,393600000.0
2009-07-30 14:27:00,87.565,87.57,87.545,87.565,620800006.0
2009-07-30 14:28:00,87.565,87.595,87.555,87.57,804600007.0
2009-07-30 14:29:00,87.57,87.57,87.55,87.56,1095199998.0
2009-07-30 14:30:00,87.56,87.715,87.51,87.7,1692000001.0
2009-07-30 14:31:00,87.705,87.755,87.63,87.65,1243600011.0
2009-07-30 14:32:00,87.655,87.655,87.59,87.59,1170400005.0
2009-07-30 14:33:00,87.59,87.615,87.57,87.605,1057800003.0
2009-07-30 14:34:00,87.605,87.665,87.555,87.665,1338999999.0
2009-07-30 14:35:00,87.66,87.685,87.63,87.635,1358799997.0
2009-07-30 14:36:00,87.635,87.635,87.605,87.61,1204599998.0
2009-07-30 14:37:00,87.61,87.62,87.585,87.61,1041600005.0
2009-07-30 14:38:00,87.61,87.61,87.58,87.58,1197399998.0
2009-07-30 14:39:00,87.58,87.615,87.56,87.61,1038200001.0
2009-07-30 14:40:00,87.61,87.625,87.575,87.585,1072199994.0
2009-07-30 14:41:00,87.575,87.585,87.565,87.58,927000001.0
2009-07-30 14:42:00,87.575,87.585,87.55,87.58,1194400000.0
2009-07-30 14:43:00,87.58,87.615,87.575,87.605,914199997.0
2009-07-30 14:44:00,87.605,87.635,87.595,87.625,1119000008.0
2009-07-30 14:45:00,87.625,87.685,87.625,87.675,1072400004.0
2009-07-30 14:46:00,87.695,87.695,87.645,87.65,1014399996.0
2009-07-30 14:47:00,87.66,87.7,87.66,87.685,952800004.0
2009-07-30 14:48:00,87.69,87.69,87.66,87.66,977200003.0
2009-07-30 14:49:00,87.66,87.67,87.635,87.67,594400004.0
2009-07-30 14:50:00,87.67,87.675,87.65,87.65,799600004.0
2009-07-30 14:51:00,87.65,87.675,87.63,87.645,1362000013.0
2009-07-30 14:52:00,87.645,87.66,87.635,87.635,1088200007.0
2009-07-30 14:53:00,87.64,87.71,87.64,87.7,511600000.0
2009-07-30 14:54:00,87.7,87.745,87.7,87.725,1440999998.0
2009-07-30 14:55:00,87.72,87.78,87.715,87.74,1113199999.0
2009-07-30 14:56:00,87.735,87.795,87.73,87.765,692400002.0
2009-07-30 14:57:00,87.765,87.805,87.755,87.76,482400001.0
2009-07-30 14:58:00,87.76,87.8,87.74,87.795,795200001.0
2009-07-30 14:59:00,87.795,87.83,87.795,87.83,738600007.0
2009-07-30 15:00:00,87.83,87.855,87.805,87.81,770400002.0
2009-07-30 15:01:00,87.815,87.815,87.785,87.79,707400003.0
2009-07-30 15:02:00,87.785,87.79,87.735,87.735,642800006.0
2009-07-30 15:03:00,87.735,87.77,87.73,87.76,926800004.0
2009-07-30 15:04:00,87.755,87.78,87.745,87.77,404800000.0
2009-07-30 15:05:00,87.77,87.79,87.75,87.79,510200004.0
2009-07-30 15:06:00,87.795,87.82,87.795,87.815,976000003.0
2009-07-30 15:07:00,87.82,87.83,87.765,87.79,1104800003.0
2009-07-30 15:08:00,87.79,87.8,87.78,87.795,1512200006.0
2009-07-30 15:09:00,87.795,87.805,87.78,87.805,659000006.0
2009-07-30 15:10:00,87.8,87.82,87.79,87.79,641000006.0
2009-07-30 15:11:00,87.79,87.805,87.775,87.78,860000009.0
2009-07-30 15:12:00,87.78,87.8,87.77,87.78,648400000.0
2009-07-30 15:13:00,87.78,87.805,87.765,87.795,851600006.0
2009-07-30 15:14:00,87.79,87.795,87.76,87.765,585200005.0
2009-07-30 15:15:00,87.755,87.78,87.75,87.78,692800004.0
2009-07-30 15:16:00,87.78,87.785,87.75,87.77,926000004.0
2009-07-30 15:17:00,87.77,87.795,87.76,87.79,967800002.0
2009-07-30 15:18:00,87.785,87.795,87.745,87.745,816800000.0
2009-07-30 15:19:00,87.745,87.75,87.72,87.725,413600008.0
2009-07-30 15:20:00,87.72,87.725,87.7,87.705,557800001.0
2009-07-30 15:21:00,87.705,87.71,87.685,87.685,1156200005.0
2009-07-30 15:22:00,87.68,87.745,87.68,87.74,1020399997.0
2009-07-30 15:23:00,87.74,87.755,87.715,87.725,1270399998.0
2009-07-30 15:24:00,87.725,87.73,87.715,87.715,1019999991.0
2009-07-30 15:25:00,87.715,87.73,87.71,87.715,1186200005.0
2009-07-30 15:26:00,87.72,87.735,87.71,87.72,831199997.0
2009-07-30 15:27:00,87.72,87.725,87.705,87.71,545200003.0
2009-07-30 15:28:00,87.71,87.71,87.66,87.66,483600001.0
2009-07-30 15:29:00,87.665,87.675,87.65,87.655,619600001.0
2009-07-30 15:30:00,87.66,87.665,87.58,87.59,957600001.0
2009-07-30 15:31:00,87.595,87.605,87.495,87.495,1437799997.0
2009-07-30 15:32:00,87.485,87.57,87.485,87.565,1185199999.0
2009-07-30 15:33:00,87.565,87.6,87.495,87.495,1555599999.0
2009-07-30 15:34:00,87.495,87.495,87.43,87.475,1379200007.0
2009-07-30 15:35:00,87.475,87.55,87.47,87.535,976600000.0
2009-07-30 15:36:00,87.53,87.55,87.51,87.515,1225000001.0
2009-07-30 15:37:00,87.515,87.525,87.475,87.5,1097600004.0
2009-07-30 15:38:00,87.495,87.54,87.48,87.505,917599999.0
2009-07-30 15:39:00,87.505,87.53,87.49,87.495,1577800006.0
2009-07-30 15:40:00,87.5,87.5,87.445,87.46,1021600001.0
2009-07-30 15:41:00,87.47,87.475,87.44,87.455,705400003.0
2009-07-30 15:42:00,87.455,87.47,87.445,87.445,1183400006.0
2009-07-30 15:43:00,87.445,87.46,87.435,87.455,1301000008.0
2009-07-30 15:44:00,87.455,87.47,87.435,87.465,947400003.0
2009-07-30 15:45:00,87.465,87.475,87.4,87.405,971600006.0
2009-07-30 15:46:00,87.405,87.405,87.305,87.31,997999996.0
2009-07-30 15:47:00,87.305,87.31,87.275,87.3,1230600000.0
2009-07-30 15:48:00,87.295,87.33,87.295,87.32,1127800009.0
2009-07-30 15:49:00,87.325,87.355,87.315,87.355,1070000004.0
2009-07-30 15:50:00,87.36,87.445,87.355,87.425,504000000.0
2009-07-30 15:51:00,87.425,87.445,87.38,87.405,987800001.0
2009-07-30 15:52:00,87.405,87.445,87.385,87.445,1025800003.0
2009-07-30 15:53:00,87.445,87.46,87.415,87.445,1143800013.0
2009-07-30 15:54:00,87.44,87.475,87.44,87.47,545399998.0
2009-07-30 15:55:00,87.48,87.55,87.48,87.545,814399997.0
2009-07-30 15:56:00,87.535,87.565,87.485,87.51,908600001.0
2009-07-30 15:57:00,87.505,87.55,87.505,87.545,768600005.0
2009-07-30 15:58:00,87.545,87.58,87.535,87.545,793600001.0
2009-07-30 15:59:00,87.54,87.585,87.54,87.58,901800002.0
2009-07-30 16:00:00,87.58,87.61,87.56,87.565,615800002.0
2009-07-30 16:01:00,87.57,87.575,87.525,87.54,799400000.0
2009-07-30 16:02:00,87.535,87.565,87.525,87.555,639200002.0
2009-07-30 16:03:00,87.56,87.565,87.53,87.53,503200002.0
2009-07-30 16:04:00,87.535,87.54,87.505,87.54,457599999.0
2009-07-30 16:05:00,87.545,87.56,87.495,87.505,644000001.0
2009-07-30 16:06:00,87.505,87.565,87.49,87.56,518800003.0
2009-07-30 16:07:00,87.56,87.565,87.525,87.545,735600001.0
2009-07-30 16:08:00,87.545,87.56,87.515,87.555,456400003.0
2009-07-30 16:09:00,87.55,87.575,87.535,87.55,626600001.0
2009-07-30 16:10:00,87.55,87.565,87.515,87.545,999399999.0
2009-07-30 16:11:00,87.545,87.565,87.52,87.525,759799997.0
2009-07-30 16:12:00,87.5,87.55,87.48,87.55,574400001.0
2009-07-30 16:13:00,87.555,87.565,87.52,87.52,678600003.0
2009-07-30 16:14:00,87.515,87.535,87.49,87.51,1503199994.0
2009-07-30 16:15:00,87.51,87.525,87.48,87.485,1206600001.0
2009-07-30 16:16:00,87.485,87.525,87.485,87.515,1038400001.0
2009-07-30 16:17:00,87.51,87.55,87.51,87.53,1142799997.0
2009-07-30 16:18:00,87.535,87.555,87.515,87.525,1061599994.0
2009-07-30 16:19:00,87.53,87.535,87.46,87.495,620599998.0
2009-07-30 16:20:00,87.49,87.57,87.49,87.56,995400000.0
2009-07-30 16:21:00,87.565,87.565,87.475,87.5,630400000.0
2009-07-30 16:22:00,87.5,87.515,87.49,87.515,503400004.0
2009-07-30 16:23:00,87.515,87.515,87.485,87.495,876600000.0
2009-07-30 16:24:00,87.495,87.55,87.49,87.55,576400000.0
2009-07-30 16:25:00,87.545,87.555,87.51,87.53,821800001.0
2009-07-30 16:26:00,87.53,87.56,87.525,87.535,995199998.0
2009-07-30 16:27:00,87.53,87.56,87.525,87.545,988400000.0
2009-07-30 16:28:00,87.545,87.56,87.535,87.55,1057600003.0
2009-07-30 16:29:00,87.555,87.575,87.555,87.555,1277599990.0
2009-07-30 16:30:00,87.555,87.57,87.545,87.565,1374799989.0
2009-07-30 16:31:00,87.57,87.62,87.57,87.61,1022799996.0
2009-07-30 16:32:00,87.61,87.61,87.555,87.58,1083000004.0
2009-07-30 16:33:00,87.58,87.64,87.58,87.64,1111200000.0
2009-07-30 16:34:00,87.64,87.65,87.625,87.65,706400005.0
2009-07-30 16:35:00,87.65,87.68,87.625,87.68,958000010.0
2009-07-30 16:36:00,87.68,87.68,87.635,87.665,629400003.0
2009-07-30 16:37:00,87.665,87.67,87.66,87.665,1095199997.0
2009-07-30 16:38:00,87.67,87.69,87.655,87.67,1183000007.0
2009-07-30 16:39:00,87.675,87.675,87.645,87.655,1191399996.0
2009-07-30 16:40:00,87.66,87.675,87.635,87.66,1380600004.0
2009-07-30 16:41:00,87.66,87.69,87.65,87.665,1148800005.0
2009-07-30 16:42:00,87.665,87.67,87.645,87.66,1020200008.0
2009-07-30 16:43:00,87.665,87.675,87.65,87.665,808200000.0
2009-07-30 16:44:00,87.665,87.665,87.63,87.645,912000000.0
2009-07-30 16:45:00,87.645,87.67,87.64,87.67,685000009.0
2009-07-30 16:46:00,87.68,87.705,87.68,87.7,498600002.0
2009-07-30 16:47:00,87.695,87.725,87.695,87.705,717799999.0
2009-07-30 16:48:00,87.705,87.725,87.705,87.705,786000009.0
2009-07-30 16:49:00,87.705,87.705,87.67,87.675,1043200008.0
2009-07-30 16:50:00,87.675,87.69,87.665,87.67,664200001.0
2009-07-30 16:51:00,87.67,87.68,87.65,87.67,808400004.0
2009-07-30 16:52:00,87.675,87.69,87.67,87.69,116200000.0
2009-07-30 16:53:00,87.69,87.69,87.645,87.645,622600002.0
2009-07-30 16:54:00,87.645,87.645,87.62,87.64,575200005.0
2009-07-30 16:55:00,87.64,87.68,87.64,87.67,710000004.0
2009-07-30 16:56:00,87.67,87.68,87.655,87.655,858199999.0
2009-07-30 16:57:00,87.655,87.67,87.64,87.645,1059999994.0
2009-07-30 16:58:00,87.645,87.67,87.64,87.67,634200001.0
2009-07-30 16:59:00,87.675,87.7,87.665,87.69,438800000.0
2009-07-30 17:00:00,87.69,87.7,87.675,87.685,412200001.0
2009-07-30 17:01:00,87.68,87.7,87.675,87.685,579800001.0
2009-07-30 17:02:00,87.675,87.695,87.665,87.69,931399997.0
2009-07-30 17:03:00,87.69,87.705,87.675,87.695,421800002.0
2009-07-30 17:04:00,87.7,87.725,87.695,87.715,734400006.0
2009-07-30 17:05:00,87.725,87.735,87.71,87.73,774800001.0
2009-07-30 17:06:00,87.73,87.775,87.73,87.77,910800007.0
2009-07-30 17:07:00,87.76,87.77,87.675,87.685,1084999992.0
2009-07-30 17:08:00,87.695,87.725,87.69,87.715,1000199998.0
2009-07-30 17:09:00,87.715,87.725,87.705,87.705,977400003.0
2009-07-30 17:10:00,87.705,87.74,87.685,87.735,781200010.0
2009-07-30 17:11:00,87.735,87.745,87.73,87.74,942199998.0
2009-07-30 17:12:00,87.74,87.765,87.74,87.755,1103200004.0
2009-07-30 17:13:00,87.75,87.775,87.745,87.75,1231599999.0
2009-07-30 17:14:00,87.75,87.765,87.745,87.75,806200002.0
2009-07-30 17:15:00,87.75,87.78,87.75,87.775,447600003.0
2009-07-30 17:16:00,87.775,87.8,87.775,87.785,1331000004.0
2009-07-30 17:17:00,87.785,87.905,87.785,87.905,1008800006.0
2009-07-30 17:18:00,87.9,87.905,87.88,87.885,1117600002.0
2009-07-30 17:19:00,87.89,87.905,87.86,87.86,1361600001.0
2009-07-30 17:20:00,87.86,87.865,87.84,87.85,991200001.0
2009-07-30 17:21:00,87.84,87.84,87.805,87.815,1128600011.0
2009-07-30 17:22:00,87.81,87.815,87.785,87.795,874600006.0
2009-07-30 17:23:00,87.795,87.795,87.76,87.77,795600011.0
2009-07-30 17:24:00,87.77,87.825,87.77,87.825,605400004.0
2009-07-30 17:25:00,87.825,87.845,87.815,87.82,795600004.0
2009-07-30 17:26:00,87.82,87.84,87.815,87.835,661599988.0
2009-07-30 17:27:00,87.84,87.845,87.815,87.83,602999999.0
2009-07-30 17:28:00,87.83,87.835,87.815,87.825,541600001.0
2009-07-30 17:29:00,87.82,87.825,87.795,87.8,736199997.0
2009-07-30 17:30:00,87.8,87.835,87.8,87.815,978799999.0
2009-07-30 17:31:00,87.815,87.84,87.815,87.83,604800001.0
2009-07-30 17:32:00,87.83,87.845,87.825,87.845,381600004.0
2009-07-30 17:33:00,87.845,87.885,87.845,87.87,674200000.0
2009-07-30 17:34:00,87.87,87.88,87.84,87.855,206400000.0
2009-07-30 17:35:00,87.855,87.885,87.855,87.87,235600000.0
2009-07-30 17:36:00,87.865,87.88,87.865,87.88,188000001.0
2009-07-30 17:37:00,87.885,87.885,87.87,87.87,272400001.0
2009-07-30 17:38:00,87.87,87.895,87.865,87.885,146000000.0
2009-07-30 17:39:00,87.895,87.9,87.875,87.89,182400000.0
2009-07-30 17:40:00,87.89,87.895,87.85,87.865,534800005.0
2009-07-30 17:41:00,87.875,87.9,87.875,87.875,220000000.0
2009-07-30 17:42:00,87.87,87.875,87.855,87.86,477199999.0
2009-07-30 17:43:00,87.865,87.87,87.85,87.855,240400001.0
2009-07-30 17:44:00,87.855,87.855,87.81,87.82,530800001.0
2009-07-30 17:45:00,87.81,87.82,87.795,87.81,716000008.0
2009-07-30 17:46:00,87.815,87.84,87.81,87.835,705400004.0
2009-07-30 17:47:00,87.84,87.875,87.835,87.865,723800016.0
2009-07-30 17:48:00,87.865,87.865,87.835,87.85,315599999.0
2009-07-30 17:49:00,87.85,87.855,87.815,87.815,134400000.0
2009-07-30 17:50:00,87.815,87.825,87.79,87.815,446000000.0
2009-07-30 17:51:00,87.815,87.835,87.815,87.82,96000000.0
2009-07-30 17:52:00,87.815,87.84,87.81,87.835,226800001.0
2009-07-30 17:53:00,87.84,87.855,87.825,87.835,122400000.0
2009-07-30 17:54:00,87.835,87.845,87.805,87.815,216400000.0
2009-07-30 17:55:00,87.805,87.805,87.78,87.785,200600000.0
2009-07-30 17:56:00,87.785,87.805,87.77,87.8,640599999.0
2009-07-30 17:57:00,87.8,87.825,87.785,87.785,314600001.0
2009-07-30 17:58:00,87.785,87.805,87.785,87.795,712800001.0
2009-07-30 17:59:00,87.805,87.825,87.805,87.805,206800001.0
2009-07-30 18:00:00,87.805,87.82,87.8,87.81,396399999.0
2009-07-30 18:01:00,87.81,87.845,87.81,87.845,76800000.0
2009-07-30 18:02:00,87.845,87.855,87.825,87.825,678799999.0
2009-07-30 18:03:00,87.825,87.845,87.82,87.83,231600000.0
2009-07-30 18:04:00,87.82,87.835,87.805,87.82,501400000.0
2009-07-30 18:05:00,87.82,87.87,87.82,87.86,267400000.0
2009-07-30 18:06:00,87.86,87.865,87.825,87.83,128000000.0
2009-07-30 18:07:00,87.835,87.855,87.825,87.835,604999993.0
2009-07-30 18:08:00,87.835,87.855,87.83,87.845,189199997.0
2009-07-30 18:09:00,87.85,87.855,87.835,87.85,109600000.0
2009-07-30 18:10:00,87.85,87.865,87.825,87.865,602999998.0
2009-07-30 18:11:00,87.855,87.855,87.835,87.85,138400000.0
2009-07-30 18:12:00,87.845,87.85,87.825,87.825,610400003.0
2009-07-30 18:13:00,87.825,87.845,87.81,87.81,135999998.0
2009-07-30 18:14:00,87.815,87.825,87.785,87.825,174400000.0
2009-07-30 18:15:00,87.82,87.855,87.815,87.845,559399997.0
2009-07-30 18:16:00,87.845,87.86,87.835,87.85,414200002.0
2009-07-30 18:17:00,87.85,87.855,87.81,87.82,302000003.0
2009-07-30 18:18:00,87.82,87.84,87.82,87.825,252000002.0
2009-07-30 18:19:00,87.825,87.905,87.815,87.905,246400000.0
2009-07-30 18:20:00,87.905,87.92,87.87,87.87,477600001.0
2009-07-30 18:21:00,87.87,87.895,87.87,87.885,212400000.0
2009-07-30 18:22:00,87.89,87.91,87.885,87.905,321200001.0
2009-07-30 18:23:00,87.9,87.905,87.89,87.89,317999999.0
2009-07-30 18:24:00,87.89,87.93,87.89,87.93,392400002.0
2009-07-30 18:25:00,87.925,87.935,87.92,87.925,438800000.0
2009-07-30 18:26:00,87.925,87.955,87.925,87.955,760800003.0
2009-07-30 18:27:00,87.955,87.96,87.93,87.93,389200000.0
2009-07-30 18:28:00,87.935,87.94,87.925,87.93,612800002.0
2009-07-30 18:29:00,87.935,87.995,87.925,87.98,1281200000.0
2009-07-30 18:30:00,87.98,87.995,87.97,87.98,831600001.0
2009-07-30 18:31:00,87.98,87.995,87.955,87.955,764400002.0
2009-07-30 18:32:00,87.955,87.995,87.94,87.985,512200004.0
2009-07-30 18:33:00,87.99,88.005,87.975,88.0,640600000.0
2009-07-30 18:34:00,88.0,88.015,87.98,88.0,492000000.0
2009-07-30 18:35:00,88.005,88.01,87.985,87.985,286000000.0
2009-07-30 18:36:00,87.985,87.985,87.965,87.975,684200006.0
2009-07-30 18:37:00,87.975,87.98,87.955,87.955,1163000009.0
2009-07-30 18:38:00,87.955,87.955,87.92,87.925,514800001.0
2009-07-30 18:39:00,87.92,87.94,87.92,87.93,333600001.0
2009-07-30 18:40:00,87.93,87.93,87.91,87.915,529800000.0
2009-07-30 18:41:00,87.92,87.945,87.915,87.94,468200003.0
2009-07-30 18:42:00,87.94,87.975,87.94,87.955,564800008.0
2009-07-30 18:43:00,87.955,87.97,87.955,87.965,161200002.0
2009-07-30 18:44:00,87.965,88.0,87.965,88.0,739600011.0
2009-07-30 18:45:00,88.0,88.01,87.995,88.005,213200000.0
2009-07-30 18:46:00,88.0,88.025,87.99,88.015,485200003.0
2009-07-30 18:47:00,88.015,88.03,88.0,88.015,575600003.0
2009-07-30 18:48:00,88.01,88.015,87.985,88.005,388000001.0
2009-07-30 18:49:00,88.005,88.025,88.0,88.015,706400004.0
2009-07-30 18:50:00,88.025,88.045,88.015,88.04,549200009.0
2009-07-30 18:51:00,88.04,88.04,88.0,88.01,629599997.0
2009-07-30 18:52:00,88.01,88.04,88.01,88.035,951200002.0
2009-07-30 18:53:00,88.035,88.035,88.01,88.015,656400003.0
2009-07-30 18:54:00,88.015,88.03,88.01,88.025,460800006.0
2009-07-30 18:55:00,88.025,88.05,88.025,88.045,1032000018.0
2009-07-30 18:56:00,88.045,88.07,88.04,88.05,843000001.0
2009-07-30 18:57:00,88.05,88.055,88.04,88.04,542799999.0
2009-07-30 18:58:00,88.05,88.07,88.03,88.04,1413800008.0
2009-07-30 18:59:00,88.035,88.04,88.0,88.015,772400000.0
2009-07-30 19:00:00,88.015,88.015,87.985,87.995,500599996.0
2009-07-30 19:01:00,87.995,88.045,87.865,87.865,1125400008.0
2009-07-30 19:02:00,87.86,87.98,87.845,87.94,823700004.0
2009-07-30 19:03:00,87.945,87.965,87.92,87.925,1319000003.0
2009-07-30 19:04:00,87.93,87.955,87.915,87.915,1284400005.0
2009-07-30 19:05:00,87.91,87.95,87.895,87.94,910400007.0
2009-07-30 19:06:00,87.94,87.95,87.93,87.95,643199997.0
2009-07-30 19:07:00,87.95,88.035,87.95,88.005,1269200003.0
2009-07-30 19:08:00,88.01,88.015,87.975,87.985,902399992.0
2009-07-30 19:09:00,87.985,87.99,87.965,87.98,992400003.0
2009-07-30 19:10:00,87.98,88.035,87.98,88.03,852000000.0
2009-07-30 19:11:00,88.025,88.09,88.025,88.055,1050399996.0
2009-07-30 19:12:00,88.055,88.075,88.04,88.05,860199997.0
2009-07-30 19:13:00,88.045,88.06,88.025,88.05,880199995.0
2009-07-30 19:14:00,88.045,88.045,87.995,88.005,1208000010.0
2009-07-30 19:15:00,88.005,88.005,87.97,87.98,849199997.0
2009-07-30 19:16:00,87.975,88.01,87.965,87.985,1232200008.0
2009-07-30 19:17:00,87.985,87.985,87.98,87.98,836600011.0
2009-07-30 19:18:00,87.98,88.01,87.955,88.01,1045599994.0
2009-07-30 19:19:00,88.015,88.035,87.99,87.99,1029599999.0
2009-07-30 19:20:00,87.995,88.045,87.995,88.04,596799999.0
2009-07-30 19:21:00,88.04,88.045,88.015,88.015,267199999.0
2009-07-30 19:22:00,88.015,88.025,87.98,87.995,897999998.0
2009-07-30 19:23:00,87.995,88.0,87.98,87.98,376400000.0
2009-07-30 19:24:00,87.98,87.98,87.945,87.955,583200004.0
2009-07-30 19:25:00,87.955,87.955,87.925,87.955,481199999.0
2009-07-30 19:26:00,87.955,88.01,87.945,88.005,787599997.0
2009-07-30 19:27:00,88.005,88.02,88.0,88.015,432799992.0
2009-07-30 19:28:00,88.015,88.02,87.995,88.0,511000000.0
2009-07-30 19:29:00,87.995,88.005,87.95,87.95,600200000.0
2009-07-30 19:30:00,87.95,88.015,87.945,88.015,915799996.0
2009-07-30 19:31:00,88.015,88.035,87.98,87.995,441000001.0
2009-07-30 19:32:00,87.99,88.015,87.985,88.01,773200007.0
2009-07-30 19:33:00,88.01,88.04,88.005,88.035,958999998.0
2009-07-30 19:34:00,88.035,88.035,88.005,88.015,1021000007.0
2009-07-30 19:35:00,88.015,88.015,87.985,87.995,1130999996.0
2009-07-30 19:36:00,87.985,88.01,87.98,87.99,865200009.0
2009-07-30 19:37:00,87.99,88.01,87.98,87.98,876999986.0
2009-07-30 19:38:00,87.98,87.995,87.97,87.99,587599995.0
2009-07-30 19:39:00,87.985,88.005,87.975,88.0,547600000.0
2009-07-30 19:40:00,88.01,88.01,87.995,88.0,700400006.0
2009-07-30 19:41:00,88.0,88.04,88.0,88.035,816799999.0
2009-07-30 19:42:00,88.03,88.08,88.03,88.07,1250400001.0
2009-07-30 19:43:00,88.065,88.08,88.035,88.045,1123999999.0
2009-07-30 19:44:00,88.045,88.055,88.01,88.01,691200006.0
2009-07-30 19:45:00,88.02,88.045,88.01,88.015,920000007.0
2009-07-30 19:46:00,88.01,88.01,87.985,88.005,725600005.0
2009-07-30 19:47:00,87.99,88.0,87.965,87.97,746000016.0
2009-07-30 19:48:00,87.97,87.995,87.965,87.995,604199998.0
2009-07-30 19:49:00,87.995,87.995,87.97,87.975,652799991.0
2009-07-30 19:50:00,87.98,87.99,87.98,87.985,712000006.0
2009-07-30 19:51:00,87.985,87.985,87.98,87.98,200800006.0
2009-07-30 19:52:00,87.98,87.995,87.98,87.99,746200005.0
2009-07-30 19:53:00,87.99,87.99,87.97,87.985,1057600016.0
2009-07-30 19:54:00,87.995,88.005,87.995,87.995,266400001.0
2009-07-30 19:55:00,87.995,87.995,87.97,87.985,677999997.0
2009-07-30 19:56:00,87.985,87.985,87.97,87.975,680800007.0
2009-07-30 19:57:00,87.985,87.985,87.945,87.945,861800005.0
2009-07-30 19:58:00,87.945,87.95,87.935,87.94,746400007.0
2009-07-30 19:59:00,87.935,87.945,87.93,87.935,539600000.0
2009-07-30 20:00:00,87.94,87.96,87.925,87.925,873200004.0
2009-07-30 20:01:00,87.93,87.94,87.92,87.935,953199995.0
2009-07-30 20:02:00,87.94,87.95,87.94,87.95,516000004.0
2009-07-30 20:03:00,87.95,87.95,87.945,87.945,391199986.0
2009-07-30 20:04:00,87.945,87.95,87.935,87.95,786799998.0
2009-07-30 20:05:00,87.95,87.975,87.95,87.95,683200003.0
2009-07-30 20:06:00,87.95,87.975,87.95,87.955,1025000009.0
2009-07-30 20:07:00,87.955,87.975,87.955,87.97,1135200011.0
2009-07-30 20:08:00,87.97,87.97,87.945,87.955,924599991.0
2009-07-30 20:09:00,87.96,87.96,87.915,87.915,536399998.0
2009-07-30 20:10:00,87.915,87.945,87.905,87.945,866599999.0
2009-07-30 20:11:00,87.945,87.99,87.945,87.965,679199997.0
2009-07-30 20:12:00,87.965,87.965,87.93,87.935,893800003.0
2009-07-30 20:13:00,87.935,87.985,87.935,87.975,711200004.0
2009-07-30 20:14:00,87.975,87.975,87.955,87.97,537200009.0
2009-07-30 20:15:00,87.97,87.97,87.945,87.95,349400002.0
2009-07-30 20:16:00,87.95,87.965,87.95,87.96,412399998.0
2009-07-30 20:17:00,87.96,87.965,87.95,87.955,281200004.0
2009-07-30 20:18:00,87.96,87.97,87.95,87.95,284400001.0
2009-07-30 20:19:00,87.96,87.96,87.915,87.935,509600005.0
2009-07-30 20:20:00,87.935,87.935,87.92,87.925,454400006.0
2009-07-30 20:21:00,87.925,87.925,87.87,87.87,584200001.0
2009-07-30 20:22:00,87.875,87.895,87.85,87.895,914800000.0
2009-07-30 20:23:00,87.895,87.905,87.875,87.885,969200007.0
2009-07-30 20:24:00,87.885,87.93,87.875,87.93,501000000.0
2009-07-30 20:25:00,87.93,87.95,87.93,87.94,582999998.0
2009-07-30 20:26:00,87.94,87.95,87.925,87.945,748600002.0
2009-07-30 20:27:00,87.945,87.945,87.92,87.92,693399997.0
2009-07-30 20:28:00,87.925,87.945,87.895,87.9,764200001.0
2009-07-30 20:29:00,87.905,87.945,87.905,87.945,119600000.0
2009-07-30 20:30:00,87.94,87.94,87.92,87.935,444799999.0
2009-07-30 20:31:00,87.935,87.94,87.9,87.905,507199999.0
2009-07-30 20:32:00,87.9,87.915,87.9,87.91,870600010.0
2009-07-30 20:33:00,87.91,87.925,87.905,87.91,197599998.0
2009-07-30 20:34:00,87.91,87.92,87.9,87.905,125600000.0
2009-07-30 20:35:00,87.905,87.905,87.905,87.905,464000002.0
2009-07-30 20:36:00,87.915,87.92,87.91,87.91,73600000.0
2009-07-30 20:37:00,87.91,87.92,87.895,87.92,357200002.0
2009-07-30 20:38:00,87.92,87.925,87.905,87.92,957599993.0
2009-07-30 20:39:00,87.92,87.925,87.895,87.9,611800002.0
2009-07-30 20:40:00,87.895,87.905,87.895,87.905,376799998.0
2009-07-30 20:41:00,87.905,87.905,87.9,87.9,530400003.0
2009-07-30 20:42:00,87.9,87.92,87.895,87.92,335200004.0
2009-07-30 20:43:00,87.92,87.925,87.9,87.905,221600000.0
2009-07-30 20:44:00,87.905,87.925,87.9,87.925,118400000.0
2009-07-30 20:45:00,87.925,87.925,87.91,87.925,513199999.0
2009-07-30 20:46:00,87.925,87.94,87.925,87.935,126000001.0
2009-07-30 20:47:00,87.935,87.935,87.905,87.905,113600002.0
2009-07-30 20:48:00,87.915,87.915,87.895,87.91,357200002.0
2009-07-30 20:49:00,87.92,87.935,87.915,87.92,561399999.0
2009-07-30 20:50:00,87.92,87.925,87.905,87.905,465199996.0
2009-07-30 20:51:00,87.905,87.915,87.905,87.905,414799998.0
2009-07-30 20:52:00,87.905,87.91,87.9,87.9,899999988.0
2009-07-30 20:53:00,87.9,87.945,87.9,87.935,826400009.0
2009-07-30 20:54:00,87.935,87.95,87.915,87.935,443599994.0
2009-07-30 20:55:00,87.935,87.945,87.89,87.9,226800000.0
2009-07-30 20:56:00,87.895,87.895,87.875,87.88,1102400020.0
2009-07-30 20:57:00,87.875,87.9,87.875,87.885,234800001.0
2009-07-30 20:58:00,87.885,87.9,87.88,87.885,286200001.0
2009-07-30 20:59:00,87.875,87.89,87.86,87.865,238400001.0
2009-07-30 21:00:00,87.865,87.875,87.855,87.855,282000000.0
2009-07-30 21:01:00,87.855,87.86,87.84,87.845,517999989.0
2009-07-30 21:02:00,87.845,87.87,87.84,87.86,435400001.0
2009-07-30 21:03:00,87.855,87.87,87.85,87.855,180000000.0
2009-07-30 21:04:00,87.845,87.855,87.82,87.845,260000002.0
2009-07-30 21:05:00,87.855,87.87,87.845,87.855,278600000.0
2009-07-30 21:06:00,87.855,87.86,87.84,87.845,582000007.0
2009-07-30 21:07:00,87.85,87.855,87.825,87.83,362800003.0
2009-07-30 21:08:00,87.835,87.84,87.81,87.815,85000000.0
2009-07-30 21:09:00,87.82,87.86,87.815,87.86,341000004.0
2009-07-30 21:10:00,87.855,87.86,87.84,87.845,194000001.0
2009-07-30 21:11:00,87.85,87.855,87.845,87.855,192800003.0
2009-07-30 21:12:00,87.86,87.86,87.84,87.84,211600000.0
2009-07-30 21:13:00,87.845,87.9,87.845,87.9,458600004.0
2009-07-30 21:14:00,87.885,87.9,87.885,87.895,589600002.0
2009-07-30 21:15:00,87.89,87.9,87.885,87.895,198000003.0
2009-07-30 21:16:00,87.89,87.905,87.885,87.89,211200001.0
2009-07-30 21:17:00,87.895,87.915,87.895,87.91,437600003.0
2009-07-30 21:18:00,87.91,87.92,87.905,87.915,238800001.0
2009-07-30 21:19:00,87.915,87.935,87.915,87.925,495200002.0
2009-07-30 21:20:00,87.93,87.95,87.93,87.94,667600008.0
2009-07-30 21:21:00,87.935,87.935,87.915,87.92,402400003.0
2009-07-30 21:22:00,87.92,87.92,87.89,87.895,432000004.0
2009-07-30 21:23:00,87.895,87.935,87.895,87.93,465600002.0
2009-07-30 21:24:00,87.93,87.935,87.915,87.915,555600010.0
2009-07-30 21:25:00,87.915,87.92,87.91,87.91,380800005.0
2009-07-30 21:26:00,87.915,87.915,87.875,87.88,348400002.0
2009-07-30 21:27:00,87.875,87.915,87.875,87.91,145200004.0
2009-07-30 21:28:00,87.91,87.92,87.895,87.895,499199998.0
2009-07-30 21:29:00,87.9,87.925,87.885,87.885,896799996.0
2009-07-30 21:30:00,87.88,87.885,87.85,87.85,416600004.0
2009-07-30 21:31:00,87.85,87.865,87.84,87.85,361600001.0
2009-07-30 21:32:00,87.855,87.865,87.855,87.865,153199998.0
2009-07-30 21:33:00,87.865,87.87,87.865,87.87,157399998.0
2009-07-30 21:34:00,87.87,87.875,87.825,87.825,675200006.0
2009-07-30 21:35:00,87.825,87.845,87.785,87.8,535599999.0
2009-07-30 21:36:00,87.8,87.825,87.8,87.815,758000000.0
2009-07-30 21:37:00,87.82,87.845,87.81,87.835,883199996.0
2009-07-30 21:38:00,87.835,87.845,87.81,87.82,940400012.0
2009-07-30 21:39:00,87.825,87.825,87.795,87.805,457800005.0
2009-07-30 21:40:00,87.815,87.815,87.775,87.795,507200002.0
2009-07-30 21:41:00,87.795,87.795,87.745,87.76,879400001.0
2009-07-30 21:42:00,87.77,87.785,87.765,87.77,551800003.0
2009-07-30 21:43:00,87.765,87.765,87.73,87.735,882800009.0
2009-07-30 21:44:00,87.74,87.76,87.705,87.705,535700003.0
2009-07-30 21:45:00,87.71,87.745,87.705,87.73,884000001.0
2009-07-30 21:46:00,87.73,87.76,87.725,87.76,764200003.0
2009-07-30 21:47:00,87.755,87.78,87.75,87.78,755400007.0
2009-07-30 21:48:00,87.775,87.775,87.74,87.755,811200004.0
2009-07-30 21:49:00,87.75,87.75,87.71,87.74,477400002.0
2009-07-30 21:50:00,87.745,87.78,87.745,87.77,670399999.0
2009-07-30 21:51:00,87.775,87.785,87.74,87.75,876399998.0
2009-07-30 21:52:00,87.75,87.77,87.75,87.765,429000002.0
2009-07-30 21:53:00,87.765,87.765,87.725,87.73,754599985.0
2009-07-30 21:54:00,87.725,87.73,87.7,87.705,867799994.0
2009-07-30 21:55:00,87.705,87.745,87.695,87.715,317200002.0
2009-07-30 21:56:00,87.715,87.715,87.685,87.69,759600007.0
2009-07-30 21:57:00,87.69,87.7,87.68,87.69,940000008.0
2009-07-30 21:58:00,87.695,87.695,87.68,87.685,570800001.0
2009-07-30 21:59:00,87.69,87.71,87.69,87.705,273400001.0
2009-07-30 22:00:00,87.715,87.735,87.705,87.705,647000008.0
2009-07-30 22:01:00,87.71,87.715,87.69,87.69,268000002.0
2009-07-30 22:02:00,87.695,87.695,87.675,87.675,181200002.0
2009-07-30 22:03:00,87.675,87.685,87.67,87.675,306800001.0
2009-07-30 22:04:00,87.67,87.675,87.645,87.655,237600001.0
2009-07-30 22:05:00,87.655,87.695,87.655,87.685,234800002.0
2009-07-30 22:06:00,87.685,87.7,87.685,87.695,118400000.0
2009-07-30 22:07:00,87.695,87.7,87.685,87.69,198599999.0
2009-07-30 22:08:00,87.69,87.7,87.685,87.685,164400002.0
2009-07-30 22:09:00,87.68,87.72,87.675,87.72,152800002.0
2009-07-30 22:10:00,87.725,87.725,87.705,87.705,67800001.0
2009-07-30 22:11:00,87.705,87.72,87.7,87.72,239800001.0
2009-07-30 22:12:00,87.73,87.74,87.725,87.74,72400001.0
2009-07-30 22:13:00,87.73,87.73,87.705,87.705,89600000.0
2009-07-30 22:14:00,87.705,87.73,87.695,87.73,418200014.0
2009-07-30 22:15:00,87.73,87.73,87.695,87.695,213600002.0
2009-07-30 22:16:00,87.695,87.725,87.695,87.725,124600002.0
2009-07-30 22:17:00,87.72,87.725,87.715,87.72,86400000.0
2009-07-30 22:18:00,87.715,87.715,87.69,87.695,296799999.0
2009-07-30 22:19:00,87.69,87.71,87.675,87.675,408800005.0
2009-07-30 22:20:00,87.675,87.71,87.67,87.69,777800006.0
2009-07-30 22:21:00,87.695,87.7,87.68,87.68,435400005.0
2009-07-30 22:22:00,87.68,87.695,87.68,87.695,214400001.0
2009-07-30 22:23:00,87.72,87.72,87.695,87.71,234799999.0
2009-07-30 22:24:00,87.705,87.705,87.695,87.7,120000000.0
2009-07-30 22:25:00,87.688,87.694,87.682,87.69,203000000.0
2009-07-30 22:26:00,87.7,87.71,87.7,87.71,140400000.0
2009-07-30 22:27:00,87.71,87.72,87.71,87.72,50000000.0
2009-07-30 22:28:00,87.72,87.72,87.715,87.715,191200000.0
2009-07-30 22:29:00,87.715,87.74,87.705,87.735,748000006.0
2009-07-30 22:30:00,87.745,87.745,87.73,87.73,350200000.0
2009-07-30 22:31:00,87.73,87.74,87.725,87.735,238399997.0
2009-07-30 22:32:00,87.735,87.735,87.73,87.73,34200000.0
2009-07-30 22:33:00,87.735,87.735,87.73,87.73,121800000.0
2009-07-30 22:34:00,87.735,87.74,87.725,87.74,76400000.0
2009-07-30 22:35:00,87.735,87.745,87.725,87.73,113600000.0
2009-07-30 22:36:00,87.73,87.735,87.73,87.735,49199999.0
2009-07-30 22:37:00,87.745,87.77,87.735,87.755,233600003.0
2009-07-30 22:38:00,87.765,87.765,87.745,87.755,108199999.0
2009-07-30 22:39:00,87.75,87.755,87.745,87.75,128199998.0
2009-07-30 22:40:00,87.75,87.75,87.74,87.74,319199997.0
2009-07-30 22:41:00,87.745,87.745,87.745,87.745,106199998.0
2009-07-30 22:42:00,87.76,87.775,87.75,87.77,256800007.0
2009-07-30 22:43:00,87.775,87.775,87.765,87.765,78399999.0
2009-07-30 22:44:00,87.76,87.77,87.755,87.77,124999999.0
2009-07-30 22:45:00,87.77,87.815,87.77,87.81,395600000.0
2009-07-30 22:46:00,87.81,87.825,87.79,87.815,305800000.0
2009-07-30 22:47:00,87.82,87.82,87.795,87.805,361399999.0
2009-07-30 22:48:00,87.81,87.85,87.81,87.835,265800003.0
2009-07-30 22:49:00,87.845,87.86,87.83,87.84,302600002.0
2009-07-30 22:50:00,87.835,87.845,87.83,87.835,287400001.0
2009-07-30 22:51:00,87.83,87.85,87.82,87.835,190600000.0
2009-07-30 22:52:00,87.835,87.835,87.81,87.815,529799996.0
2009-07-30 22:53:00,87.815,87.82,87.805,87.81,91200000.0
2009-07-30 22:54:00,87.81,87.815,87.8,87.8,327999995.0
2009-07-30 22:55:00,87.8,87.825,87.8,87.82,181399999.0
2009-07-30 22:56:00,87.82,87.82,87.81,87.82,73800000.0
2009-07-30 22:57:00,87.83,87.845,87.83,87.845,275199998.0
2009-07-30 22:58:00,87.845,87.85,87.84,87.85,209600000.0
2009-07-30 22:59:00,87.85,87.86,87.84,87.85,376000000.0
2009-07-30 23:00:00,87.855,87.87,87.855,87.855,129000000.0
2009-07-30 23:01:00,87.845,87.885,87.835,87.855,23000000.0
2009-07-30 23:02:00,87.86,87.875,87.83,87.845,99800000.0
2009-07-30 23:03:00,87.86,87.875,87.86,87.875,40000000.0
2009-07-30 23:04:00,87.875,87.88,87.865,87.87,204799995.0
2009-07-30 23:05:00,87.87,87.87,87.825,87.825,258200000.0
2009-07-30 23:06:00,87.815,87.84,87.815,87.84,286600000.0
2009-07-30 23:07:00,87.83,87.835,87.805,87.835,104199999.0
2009-07-30 23:08:00,87.835,87.835,87.8,87.815,220799998.0
2009-07-30 23:09:00,87.815,87.855,87.79,87.83,99600000.0
2009-07-30 23:10:00,87.83,87.83,87.775,87.795,91200000.0
2009-07-30 23:11:00,87.775,87.775,87.735,87.735,145400001.0
2009-07-30 23:12:00,87.735,87.755,87.715,87.755,274999998.0
2009-07-30 23:13:00,87.755,87.815,87.735,87.805,252000000.0
2009-07-30 23:14:00,87.805,87.825,87.805,87.82,76400002.0
2009-07-30 23:15:00,87.82,87.82,87.81,87.815,34400000.0
2009-07-30 23:16:00,87.815,87.815,87.815,87.815,3200000.0
2009-07-30 23:17:00,87.825,87.825,87.825,87.825,24399999.0
2009-07-30 23:18:00,87.825,87.825,87.815,87.815,119599996.0
2009-07-30 23:19:00,87.815,87.815,87.815,87.815,67199998.0
2009-07-30 23:20:00,87.815,87.815,87.815,87.815,21600000.0
2009-07-30 23:21:00,87.815,87.815,87.815,87.815,80799998.0
2009-07-30 23:22:00,87.815,87.825,87.815,87.825,132200001.0
2009-07-30 23:23:00,87.835,87.835,87.835,87.835,11600000.0
2009-07-30 23:24:00,87.835,87.835,87.835,87.835,6800000.0
2009-07-30 23:25:00,87.835,87.835,87.835,87.835,34000000.0
2009-07-30 23:26:00,87.835,87.835,87.835,87.835,4800000.0
2009-07-30 23:27:00,87.835,87.835,87.835,87.835,3200000.0
2009-07-30 23:28:00,87.835,87.835,87.835,87.835,8000000.0
2009-07-30 23:29:00,87.835,87.855,87.835,87.855,4800000.0
2009-07-30 23:30:00,87.855,87.855,87.805,87.83,114900001.0
2009-07-30 23:31:00,87.83,87.83,87.81,87.81,200000001.0
2009-07-30 23:32:00,87.82,87.82,87.82,87.82,8000000.0
2009-07-30 23:33:00,87.82,87.82,87.81,87.81,168400000.0
2009-07-30 23:34:00,87.815,87.815,87.815,87.815,16000000.0
2009-07-30 23:35:00,87.815,87.815,87.81,87.81,60800000.0
2009-07-30 23:36:00,87.81,87.81,87.81,87.81,20800000.0
2009-07-30 23:37:00,87.8,87.815,87.8,87.81,84000000.0
2009-07-30 23:38:00,87.815,87.815,87.81,87.81,64000000.0
2009-07-30 23:39:00,87.81,87.815,87.8,87.805,153200001.0
2009-07-30 23:40:00,87.8,87.835,87.8,87.825,272400003.0
2009-07-30 23:41:00,87.825,87.825,87.81,87.815,111600000.0
2009-07-30 23:42:00,87.815,87.815,87.815,87.815,62000000.0
2009-07-30 23:43:00,87.815,87.82,87.815,87.82,75600000.0
2009-07-30 23:44:00,87.82,87.82,87.815,87.815,118399996.0
2009-07-30 23:45:00,87.815,87.815,87.785,87.785,96000001.0
2009-07-30 23:46:00,87.785,87.79,87.785,87.79,97200000.0
2009-07-30 23:47:00,87.79,87.795,87.79,87.795,59200000.0
2009-07-30 23:48:00,87.795,87.805,87.78,87.805,179400001.0
2009-07-30 23:49:00,87.805,87.805,87.8,87.805,67599999.0
2009-07-30 23:50:00,87.815,87.815,87.805,87.805,20800000.0
2009-07-30 23:51:00,87.805,87.815,87.805,87.815,35200000.0
2009-07-30 23:52:00,87.815,87.815,87.805,87.815,43200000.0
2009-07-30 23:53:00,87.805,87.825,87.805,87.81,106800000.0
2009-07-30 23:54:00,87.815,87.845,87.805,87.815,250600001.0
2009-07-30 23:55:00,87.815,87.815,87.8,87.8,74000000.0
2009-07-30 23:56:00,87.8,87.805,87.8,87.805,48000000.0
2009-07-30 23:57:00,87.805,87.805,87.79,87.79,46400000.0
2009-07-30 23:58:00,87.79,87.81,87.785,87.81,166800001.0
2009-07-30 23:59:00,87.795,87.8,87.785,87.79,189999997.0
2009-07-31 00:00:00,87.785,87.785,87.76,87.765,364000004.0
2009-07-31 00:01:00,87.765,87.775,87.765,87.775,200400002.0
2009-07-31 00:02:00,87.78,87.78,87.77,87.77,149200000.0
2009-07-31 00:03:00,87.77,87.775,87.77,87.77,146800000.0
2009-07-31 00:04:00,87.77,87.78,87.77,87.775,154799999.0
2009-07-31 00:05:00,87.775,87.79,87.775,87.775,357999997.0
2009-07-31 00:06:00,87.775,87.785,87.775,87.785,82800002.0
2009-07-31 00:07:00,87.79,87.795,87.785,87.785,88200003.0
2009-07-31 00:08:00,87.795,87.81,87.785,87.805,290800002.0
2009-07-31 00:09:00,87.795,87.795,87.77,87.77,88800000.0
2009-07-31 00:10:00,87.77,87.79,87.77,87.78,140200001.0
2009-07-31 00:11:00,87.78,87.78,87.78,87.78,40600000.0
2009-07-31 00:12:00,87.78,87.79,87.775,87.79,198400003.0
2009-07-31 00:13:00,87.79,87.81,87.78,87.78,247000002.0
2009-07-31 00:14:00,87.775,87.78,87.775,87.78,73600000.0
2009-07-31 00:15:00,87.795,87.81,87.79,87.8,171800000.0
2009-07-31 00:16:00,87.8,87.81,87.795,87.81,239400001.0
2009-07-31 00:17:00,87.81,87.83,87.79,87.79,386400006.0
2009-07-31 00:18:00,87.785,87.795,87.78,87.785,159000002.0
2009-07-31 00:19:00,87.78,87.785,87.775,87.775,268000003.0
2009-07-31 00:20:00,87.765,87.78,87.755,87.77,553200002.0
2009-07-31 00:21:00,87.77,87.77,87.76,87.765,187800000.0
2009-07-31 00:22:00,87.76,87.76,87.745,87.75,83199998.0
2009-07-31 00:23:00,87.75,87.78,87.75,87.78,216200003.0
2009-07-31 00:24:00,87.775,87.78,87.775,87.78,73600001.0
2009-07-31 00:25:00,87.78,87.78,87.77,87.78,375200001.0
2009-07-31 00:26:00,87.775,87.78,87.77,87.78,248000006.0
2009-07-31 00:27:00,87.78,87.78,87.76,87.76,147800000.0
2009-07-31 00:28:00,87.76,87.76,87.745,87.745,218600003.0
2009-07-31 00:29:00,87.745,87.76,87.745,87.76,90600000.0
2009-07-31 00:30:00,87.76,87.77,87.76,87.765,108800002.0
2009-07-31 00:31:00,87.755,87.755,87.748,87.748,150200000.0
2009-07-31 00:32:00,87.765,87.77,87.75,87.755,72200001.0
2009-07-31 00:33:00,87.755,87.76,87.755,87.755,101600001.0
2009-07-31 00:34:00,87.76,87.76,87.755,87.755,61200001.0
2009-07-31 00:35:00,87.755,87.77,87.755,87.77,95800002.0
2009-07-31 00:36:00,87.77,87.785,87.77,87.77,196800001.0
2009-07-31 00:37:00,87.78,87.785,87.78,87.78,32000000.0
2009-07-31 00:38:00,87.78,87.79,87.78,87.79,37600000.0
2009-07-31 00:39:00,87.79,87.805,87.77,87.795,282400003.0
2009-07-31 00:40:00,87.795,87.8,87.795,87.795,39600000.0
2009-07-31 00:41:00,87.795,87.805,87.795,87.795,302000013.0
2009-07-31 00:42:00,87.795,87.795,87.79,87.79,164000006.0
2009-07-31 00:43:00,87.79,87.79,87.79,87.79,54000000.0
2009-07-31 00:44:00,87.79,87.79,87.79,87.79,59200000.0
2009-07-31 00:45:00,87.79,87.795,87.785,87.79,103200001.0
2009-07-31 00:46:00,87.79,87.79,87.775,87.775,182000004.0
2009-07-31 00:47:00,87.775,87.79,87.775,87.79,278400003.0
2009-07-31 00:48:00,87.79,87.795,87.79,87.795,74000002.0
2009-07-31 00:49:00,87.8,87.8,87.8,87.8,20800000.0
2009-07-31 00:50:00,87.8,87.8,87.8,87.8,24000000.0
2009-07-31 00:51:00,87.8,87.81,87.8,87.81,72000000.0
2009-07-31 00:52:00,87.795,87.795,87.795,87.795,32800000.0
2009-07-31 00:53:00,87.795,87.795,87.795,87.795,134800001.0
2009-07-31 00:54:00,87.795,87.795,87.795,87.795,74000001.0
2009-07-31 00:55:00,87.795,87.815,87.795,87.795,227800005.0
2009-07-31 00:56:00,87.795,87.795,87.775,87.775,159600001.0
2009-07-31 00:57:00,87.775,87.775,87.765,87.765,190399998.0
2009-07-31 00:58:00,87.765,87.78,87.755,87.765,585600009.0
2009-07-31 00:59:00,87.765,87.835,87.75,87.825,653800006.0
2009-07-31 01:00:00,87.835,87.835,87.785,87.8,617000007.0
2009-07-31 01:01:00,87.8,87.8,87.78,87.785,367200003.0
2009-07-31 01:02:00,87.795,87.795,87.785,87.785,74400000.0
2009-07-31 01:03:00,87.79,87.805,87.775,87.795,445600004.0
2009-07-31 01:04:00,87.79,87.795,87.76,87.765,277200001.0
2009-07-31 01:05:00,87.76,87.765,87.74,87.74,373200003.0
2009-07-31 01:06:00,87.735,87.74,87.715,87.72,267200001.0
2009-07-31 01:07:00,87.715,87.715,87.69,87.705,321600004.0
2009-07-31 01:08:00,87.7,87.725,87.7,87.71,291400007.0
2009-07-31 01:09:00,87.705,87.73,87.705,87.73,321800007.0
2009-07-31 01:10:00,87.725,87.74,87.72,87.74,112000000.0
2009-07-31 01:11:00,87.74,87.755,87.74,87.75,233400002.0
2009-07-31 01:12:00,87.75,87.755,87.745,87.75,169200001.0
2009-07-31 01:13:00,87.76,87.775,87.755,87.765,459200009.0
2009-07-31 01:14:00,87.765,87.785,87.76,87.76,258000001.0
2009-07-31 01:15:00,87.765,87.78,87.765,87.765,207200000.0
2009-07-31 01:16:00,87.77,87.795,87.77,87.785,342000002.0
2009-07-31 01:17:00,87.785,87.795,87.775,87.795,152799999.0
2009-07-31 01:18:00,87.8,87.81,87.785,87.8,113400000.0
2009-07-31 01:19:00,87.8,87.82,87.79,87.82,135599999.0
2009-07-31 01:20:00,87.82,87.835,87.795,87.825,352600004.0
2009-07-31 01:21:00,87.82,87.825,87.8,87.8,191600000.0
2009-07-31 01:22:00,87.795,87.795,87.78,87.79,377600004.0
2009-07-31 01:23:00,87.79,87.79,87.78,87.785,260400001.0
2009-07-31 01:24:00,87.785,87.785,87.765,87.765,271400000.0
2009-07-31 01:25:00,87.765,87.78,87.76,87.78,212800002.0
2009-07-31 01:26:00,87.775,87.785,87.765,87.775,339400003.0
2009-07-31 01:27:00,87.77,87.78,87.76,87.775,158000001.0
2009-07-31 01:28:00,87.78,87.78,87.775,87.78,121400003.0
2009-07-31 01:29:00,87.78,87.785,87.775,87.78,107800001.0
2009-07-31 01:30:00,87.78,87.81,87.78,87.81,335800001.0
2009-07-31 01:31:00,87.805,87.815,87.805,87.805,565400018.0
2009-07-31 01:32:00,87.805,87.835,87.805,87.82,423800002.0
2009-07-31 01:33:00,87.82,87.835,87.815,87.83,725200000.0
2009-07-31 01:34:00,87.83,87.84,87.82,87.84,637199995.0
2009-07-31 01:35:00,87.835,87.88,87.83,87.88,509800003.0
2009-07-31 01:36:00,87.88,87.89,87.875,87.88,585800000.0
2009-07-31 01:37:00,87.88,87.88,87.87,87.88,151400001.0
2009-07-31 01:38:00,87.875,87.885,87.87,87.875,206600001.0
2009-07-31 01:39:00,87.875,87.88,87.875,87.88,195600002.0
2009-07-31 01:40:00,87.875,87.885,87.87,87.885,377200001.0
2009-07-31 01:41:00,87.885,87.92,87.885,87.91,771200003.0
2009-07-31 01:42:00,87.91,87.92,87.9,87.905,332600000.0
2009-07-31 01:43:00,87.91,87.92,87.905,87.92,222800000.0
2009-07-31 01:44:00,87.92,87.92,87.91,87.92,162800000.0
2009-07-31 01:45:00,87.92,87.92,87.905,87.92,207200000.0
2009-07-31 01:46:00,87.92,87.93,87.91,87.93,256999998.0
2009-07-31 01:47:00,87.93,87.94,87.925,87.925,402599999.0
2009-07-31 01:48:00,87.925,87.94,87.91,87.94,409399997.0
2009-07-31 01:49:00,87.94,87.95,87.925,87.945,468800003.0
2009-07-31 01:50:00,87.945,87.945,87.93,87.93,349200000.0
2009-07-31 01:51:00,87.93,87.94,87.925,87.93,331200000.0
2009-07-31 01:52:00,87.93,87.93,87.91,87.915,466199998.0
2009-07-31 01:53:00,87.91,87.925,87.91,87.92,403800000.0
2009-07-31 01:54:00,87.92,87.92,87.895,87.9,360000000.0
2009-07-31 01:55:00,87.89,87.92,87.89,87.92,165400000.0
2009-07-31 01:56:00,87.91,87.915,87.9,87.9,107000000.0
2009-07-31 01:57:00,87.91,87.92,87.9,87.9,101200000.0
2009-07-31 01:58:00,87.905,87.915,87.9,87.905,183600000.0
2009-07-31 01:59:00,87.92,87.92,87.885,87.89,258800000.0
2009-07-31 02:00:00,87.89,87.89,87.85,87.88,336600000.0
2009-07-31 02:01:00,87.885,87.9,87.875,87.89,483199999.0
2009-07-31 02:02:00,87.89,87.89,87.88,87.88,120600000.0
2009-07-31 02:03:00,87.88,87.88,87.835,87.835,331800000.0
2009-07-31 02:04:00,87.835,87.84,87.8,87.8,295600000.0
2009-07-31 02:05:00,87.8,87.835,87.79,87.835,622200000.0
2009-07-31 02:06:00,87.83,87.835,87.8,87.8,247800000.0
2009-07-31 02:07:00,87.805,87.82,87.795,87.815,174200000.0
2009-07-31 02:08:00,87.82,87.82,87.795,87.805,132600000.0
2009-07-31 02:09:00,87.8,87.825,87.8,87.81,137800000.0
2009-07-31 02:10:00,87.81,87.815,87.795,87.805,85000000.0
2009-07-31 02:11:00,87.805,87.82,87.8,87.815,48200000.0
2009-07-31 02:12:00,87.815,87.84,87.815,87.835,65600000.0
2009-07-31 02:13:00,87.84,87.84,87.825,87.83,222400000.0
2009-07-31 02:14:00,87.83,87.84,87.82,87.83,272800000.0
2009-07-31 02:15:00,87.83,87.84,87.83,87.83,159200000.0
2009-07-31 02:16:00,87.845,87.845,87.825,87.83,123000000.0
2009-07-31 02:17:00,87.83,87.84,87.825,87.83,232000000.0
2009-07-31 02:18:00,87.83,87.83,87.81,87.815,183000000.0
2009-07-31 02:19:00,87.815,87.825,87.805,87.805,147600000.0
2009-07-31 02:20:00,87.81,87.82,87.805,87.815,147000000.0
2009-07-31 02:21:00,87.815,87.815,87.805,87.805,129400000.0
2009-07-31 02:22:00,87.805,87.805,87.795,87.8,127400000.0
2009-07-31 02:23:00,87.805,87.805,87.78,87.79,145600000.0
2009-07-31 02:24:00,87.78,87.79,87.775,87.785,154200000.0
2009-07-31 02:25:00,87.79,87.79,87.75,87.76,268400000.0
2009-07-31 02:26:00,87.76,87.8,87.76,87.795,116000000.0
2009-07-31 02:27:00,87.8,87.82,87.795,87.795,160800000.0
2009-07-31 02:28:00,87.8,87.8,87.79,87.79,160200000.0
2009-07-31 02:29:00,87.79,87.81,87.79,87.8,481800000.0
2009-07-31 02:30:00,87.8,87.805,87.775,87.775,269200000.0
2009-07-31 02:31:00,87.775,87.78,87.76,87.76,409000000.0
2009-07-31 02:32:00,87.755,87.78,87.75,87.78,276200000.0
2009-07-31 02:33:00,87.785,87.795,87.785,87.785,163000000.0
2009-07-31 02:34:00,87.795,87.81,87.785,87.8,174000000.0
2009-07-31 02:35:00,87.795,87.8,87.765,87.775,302600000.0
2009-07-31 02:36:00,87.78,87.78,87.745,87.755,329000000.0
2009-07-31 02:37:00,87.755,87.76,87.745,87.75,279200000.0
2009-07-31 02:38:00,87.75,87.765,87.745,87.75,245600000.0
2009-07-31 02:39:00,87.75,87.77,87.75,87.765,300000000.0
2009-07-31 02:40:00,87.765,87.79,87.765,87.775,264000000.0
2009-07-31 02:41:00,87.775,87.785,87.755,87.77,352200000.0
2009-07-31 02:42:00,87.77,87.785,87.765,87.77,175000000.0
2009-07-31 02:43:00,87.77,87.79,87.765,87.78,258400000.0
2009-07-31 02:44:00,87.78,87.8,87.78,87.79,247800000.0
2009-07-31 02:45:00,87.78,87.795,87.76,87.785,450400000.0
2009-07-31 02:46:00,87.795,87.805,87.76,87.77,330400000.0
2009-07-31 02:47:00,87.775,87.795,87.775,87.795,336800000.0
2009-07-31 02:48:00,87.795,87.82,87.795,87.82,124400000.0
2009-07-31 02:49:00,87.82,87.82,87.785,87.815,333400000.0
2009-07-31 02:50:00,87.815,87.825,87.815,87.815,101800000.0
2009-07-31 02:51:00,87.815,87.82,87.81,87.81,90600000.0
2009-07-31 02:52:00,87.82,87.825,87.785,87.795,182000000.0
2009-07-31 02:53:00,87.805,87.82,87.8,87.815,342600000.0
2009-07-31 02:54:00,87.81,87.835,87.81,87.815,510800000.0
2009-07-31 02:55:00,87.815,87.835,87.79,87.825,596200000.0
2009-07-31 02:56:00,87.825,87.825,87.8,87.815,289200000.0
2009-07-31 02:57:00,87.815,87.835,87.81,87.83,173800000.0
2009-07-31 02:58:00,87.825,87.845,87.815,87.845,156000000.0
2009-07-31 02:59:00,87.85,87.89,87.84,87.89,476200000.0
2009-07-31 03:00:00,87.895,87.92,87.895,87.905,407000000.0
2009-07-31 03:01:00,87.9,87.905,87.87,87.875,442200000.0
2009-07-31 03:02:00,87.875,87.88,87.85,87.86,150200000.0
2009-07-31 03:03:00,87.86,87.87,87.85,87.86,207600000.0
2009-07-31 03:04:00,87.86,87.885,87.855,87.875,325399999.0
2009-07-31 03:05:00,87.875,87.875,87.855,87.855,413400000.0
2009-07-31 03:06:00,87.855,87.865,87.845,87.845,318000000.0
2009-07-31 03:07:00,87.845,87.855,87.845,87.855,239400000.0
2009-07-31 03:08:00,87.86,87.865,87.845,87.845,235600000.0
2009-07-31 03:09:00,87.845,87.845,87.825,87.845,262000000.0
2009-07-31 03:10:00,87.85,87.855,87.82,87.82,143000000.0
2009-07-31 03:11:00,87.825,87.835,87.815,87.825,110800000.0
2009-07-31 03:12:00,87.82,87.84,87.81,87.825,198000000.0
2009-07-31 03:13:00,87.81,87.825,87.81,87.825,313200000.0
2009-07-31 03:14:00,87.825,87.845,87.82,87.83,379800000.0
2009-07-31 03:15:00,87.83,87.835,87.82,87.82,81400000.0
2009-07-31 03:16:00,87.82,87.85,87.82,87.845,304200000.0
2009-07-31 03:17:00,87.85,87.88,87.845,87.88,263800000.0
2009-07-31 03:18:00,87.875,87.925,87.875,87.905,462400000.0
2009-07-31 03:19:00,87.905,87.915,87.885,87.885,329000000.0
2009-07-31 03:20:00,87.885,87.9,87.885,87.89,252000000.0
2009-07-31 03:21:00,87.89,87.91,87.88,87.885,288400000.0
2009-07-31 03:22:00,87.885,87.91,87.855,87.9,533600000.0
2009-07-31 03:23:00,87.9,87.935,87.87,87.875,747200001.0
2009-07-31 03:24:00,87.875,87.905,87.875,87.88,433799999.0
2009-07-31 03:25:00,87.875,87.895,87.855,87.86,462800000.0
2009-07-31 03:26:00,87.855,87.855,87.83,87.845,239000000.0
2009-07-31 03:27:00,87.85,87.905,87.845,87.885,357000000.0
2009-07-31 03:28:00,87.885,87.9,87.87,87.89,252000000.0
2009-07-31 03:29:00,87.885,87.9,87.875,87.875,465200000.0
2009-07-31 03:30:00,87.875,87.89,87.85,87.885,642200001.0
2009-07-31 03:31:00,87.885,87.885,87.845,87.87,369800000.0
2009-07-31 03:32:00,87.86,87.87,87.835,87.87,637000000.0
2009-07-31 03:33:00,87.87,87.875,87.855,87.86,379800000.0
2009-07-31 03:34:00,87.86,87.865,87.845,87.85,327400000.0
2009-07-31 03:35:00,87.85,87.865,87.83,87.86,503199999.0
2009-07-31 03:36:00,87.86,87.86,87.81,87.815,264800000.0
2009-07-31 03:37:00,87.81,87.825,87.79,87.805,296400000.0
2009-07-31 03:38:00,87.805,87.83,87.795,87.825,237400000.0
2009-07-31 03:39:00,87.825,87.825,87.795,87.81,80200000.0
2009-07-31 03:40:00,87.81,87.835,87.805,87.835,161000000.0
2009-07-31 03:41:00,87.835,87.865,87.82,87.845,382000000.0
2009-07-31 03:42:00,87.845,87.865,87.805,87.815,370000000.0
2009-07-31 03:43:00,87.82,87.83,87.8,87.8,267200000.0
2009-07-31 03:44:00,87.8,87.81,87.765,87.765,408200000.0
2009-07-31 03:45:00,87.76,87.815,87.76,87.815,329200000.0
2009-07-31 03:46:00,87.81,87.82,87.755,87.76,242800000.0
2009-07-31 03:47:00,87.76,87.785,87.76,87.765,504800000.0
2009-07-31 03:48:00,87.785,87.795,87.77,87.78,382800000.0
2009-07-31 03:49:00,87.785,87.795,87.765,87.77,347200000.0
2009-07-31 03:50:00,87.77,87.82,87.77,87.815,176600000.0
2009-07-31 03:51:00,87.815,87.825,87.785,87.825,526199999.0
2009-07-31 03:52:00,87.825,87.83,87.815,87.825,185800000.0
2009-07-31 03:53:00,87.83,87.86,87.825,87.86,172800000.0
2009-07-31 03:54:00,87.86,87.865,87.83,87.835,131400000.0
2009-07-31 03:55:00,87.84,87.86,87.815,87.835,605599999.0
2009-07-31 03:56:00,87.835,87.855,87.825,87.83,649600001.0
2009-07-31 03:57:00,87.83,87.835,87.815,87.825,878600014.0
2009-07-31 03:58:00,87.82,87.84,87.82,87.835,490800011.0
2009-07-31 03:59:00,87.83,87.835,87.81,87.83,752200010.0
2009-07-31 04:00:00,87.83,87.85,87.83,87.84,523800008.0
2009-07-31 04:01:00,87.84,87.84,87.815,87.82,801200002.0
2009-07-31 04:02:00,87.82,87.82,87.805,87.815,728600011.0
2009-07-31 04:03:00,87.815,87.85,87.81,87.84,526000008.0
2009-07-31 04:04:00,87.84,87.845,87.84,87.84,145000001.0
2009-07-31 04:05:00,87.84,87.855,87.84,87.84,274800000.0
2009-07-31 04:06:00,87.845,87.855,87.835,87.855,337199997.0
2009-07-31 04:07:00,87.85,87.85,87.83,87.835,741400001.0
2009-07-31 04:08:00,87.835,87.84,87.825,87.835,409599991.0
2009-07-31 04:09:00,87.84,87.86,87.83,87.85,466999997.0
2009-07-31 04:10:00,87.845,87.85,87.83,87.83,716399998.0
2009-07-31 04:11:00,87.835,87.845,87.815,87.84,479400002.0
2009-07-31 04:12:00,87.845,87.85,87.83,87.85,363600000.0
2009-07-31 04:13:00,87.855,87.855,87.835,87.85,253199999.0
2009-07-31 04:14:00,87.845,87.85,87.81,87.815,469799995.0
2009-07-31 04:15:00,87.815,87.835,87.8,87.8,363200002.0
2009-07-31 04:16:00,87.795,87.825,87.79,87.8,747000002.0
2009-07-31 04:17:00,87.805,87.805,87.775,87.775,437400003.0
2009-07-31 04:18:00,87.775,87.775,87.755,87.755,504799999.0
2009-07-31 04:19:00,87.76,87.795,87.745,87.78,758799998.0
2009-07-31 04:20:00,87.78,87.815,87.775,87.8,991800020.0
2009-07-31 04:21:00,87.795,87.795,87.77,87.79,302000001.0
2009-07-31 04:22:00,87.79,87.805,87.785,87.795,779800005.0
2009-07-31 04:23:00,87.8,87.8,87.795,87.795,50800000.0
2009-07-31 04:24:00,87.8,87.81,87.8,87.805,287400003.0
2009-07-31 04:25:00,87.805,87.805,87.805,87.805,65200001.0
2009-07-31 04:26:00,87.805,87.81,87.785,87.785,486200008.0
2009-07-31 04:27:00,87.785,87.795,87.765,87.77,366200002.0
2009-07-31 04:28:00,87.765,87.78,87.765,87.775,446199999.0
2009-07-31 04:29:00,87.78,87.78,87.77,87.78,119400000.0
2009-07-31 04:30:00,87.78,87.795,87.78,87.79,136000002.0
2009-07-31 04:31:00,87.79,87.79,87.765,87.78,114600000.0
2009-07-31 04:32:00,87.79,87.815,87.78,87.81,279200003.0
2009-07-31 04:33:00,87.815,87.815,87.805,87.81,104600000.0
2009-07-31 04:34:00,87.815,87.83,87.805,87.83,434000005.0
2009-07-31 04:35:00,87.835,87.835,87.82,87.82,281800002.0
2009-07-31 04:36:00,87.835,87.855,87.835,87.845,837400010.0
2009-07-31 04:37:00,87.84,87.845,87.825,87.845,533000000.0
2009-07-31 04:38:00,87.845,87.855,87.835,87.855,555799996.0
2009-07-31 04:39:00,87.85,87.86,87.845,87.845,240200008.0
2009-07-31 04:40:00,87.855,87.865,87.855,87.86,493400008.0
2009-07-31 04:41:00,87.86,87.865,87.85,87.865,248000004.0
2009-07-31 04:42:00,87.865,87.875,87.85,87.855,267800000.0
2009-07-31 04:43:00,87.855,87.855,87.84,87.855,407600001.0
2009-07-31 04:44:00,87.855,87.87,87.85,87.86,484800006.0
2009-07-31 04:45:00,87.87,87.875,87.855,87.87,1146800018.0
2009-07-31 04:46:00,87.87,87.875,87.835,87.835,473600007.0
2009-07-31 04:47:00,87.835,87.845,87.82,87.835,465600002.0
2009-07-31 04:48:00,87.83,87.85,87.825,87.835,296200005.0
2009-07-31 04:49:00,87.835,87.85,87.83,87.845,136200001.0
2009-07-31 04:50:00,87.84,87.85,87.835,87.84,170800001.0
2009-07-31 04:51:00,87.84,87.84,87.82,87.83,208200002.0
2009-07-31 04:52:00,87.83,87.84,87.825,87.84,137200000.0
2009-07-31 04:53:00,87.835,87.875,87.835,87.875,275600001.0
2009-07-31 04:54:00,87.875,87.875,87.845,87.85,264400002.0
2009-07-31 04:55:00,87.85,87.865,87.835,87.835,342600003.0
2009-07-31 04:56:00,87.835,87.855,87.825,87.845,354400002.0
2009-07-31 04:57:00,87.855,87.855,87.835,87.835,862400006.0
2009-07-31 04:58:00,87.835,87.84,87.815,87.82,366400002.0
2009-07-31 04:59:00,87.82,87.875,87.82,87.865,533199998.0
2009-07-31 05:00:00,87.865,87.87,87.85,87.855,757399999.0
2009-07-31 05:01:00,87.855,87.86,87.845,87.85,821000003.0
2009-07-31 05:02:00,87.845,87.88,87.845,87.88,454799998.0
2009-07-31 05:03:00,87.87,87.875,87.855,87.855,168799999.0
2009-07-31 05:04:00,87.855,87.86,87.83,87.84,482600000.0
2009-07-31 05:05:00,87.84,87.845,87.82,87.82,441600003.0
2009-07-31 05:06:00,87.825,87.825,87.82,87.825,232800001.0
2009-07-31 05:07:00,87.825,87.84,87.82,87.84,508400005.0
2009-07-31 05:08:00,87.835,87.84,87.83,87.83,611400006.0
2009-07-31 05:09:00,87.83,87.84,87.825,87.825,353200008.0
2009-07-31 05:10:00,87.83,87.83,87.81,87.815,541600000.0
2009-07-31 05:11:00,87.82,87.82,87.81,87.815,167200000.0
2009-07-31 05:12:00,87.82,87.82,87.795,87.8,77799999.0
2009-07-31 05:13:00,87.81,87.835,87.8,87.815,204199999.0
2009-07-31 05:14:00,87.81,87.83,87.805,87.83,613599997.0
2009-07-31 05:15:00,87.83,87.83,87.815,87.825,163800000.0
2009-07-31 05:16:00,87.825,87.825,87.8,87.81,395999998.0
2009-07-31 05:17:00,87.815,87.815,87.795,87.8,201999998.0
2009-07-31 05:18:00,87.805,87.805,87.795,87.8,157399998.0
2009-07-31 05:19:00,87.805,87.81,87.8,87.81,150400001.0
2009-07-31 05:20:00,87.805,87.82,87.805,87.815,523400000.0
2009-07-31 05:21:00,87.82,87.82,87.81,87.815,534400004.0
2009-07-31 05:22:00,87.81,87.815,87.805,87.81,343799999.0
2009-07-31 05:23:00,87.805,87.815,87.805,87.815,173999999.0
2009-07-31 05:24:00,87.815,87.835,87.81,87.83,357600005.0
2009-07-31 05:25:00,87.825,87.84,87.815,87.83,662600001.0
2009-07-31 05:26:00,87.83,87.845,87.83,87.835,459400000.0
2009-07-31 05:27:00,87.835,87.835,87.835,87.835,613600002.0
2009-07-31 05:28:00,87.835,87.84,87.825,87.83,730200007.0
2009-07-31 05:29:00,87.825,87.83,87.815,87.815,508600002.0
2009-07-31 05:30:00,87.815,87.82,87.805,87.815,580600004.0
2009-07-31 05:31:00,87.815,87.815,87.81,87.815,307600003.0
2009-07-31 05:32:00,87.815,87.815,87.815,87.815,239600002.0
2009-07-31 05:33:00,87.815,87.815,87.805,87.815,226400002.0
2009-07-31 05:34:00,87.815,87.815,87.81,87.815,252000002.0
2009-07-31 05:35:00,87.815,87.815,87.805,87.81,318999999.0
2009-07-31 05:36:00,87.81,87.835,87.805,87.82,257600002.0
2009-07-31 05:37:00,87.825,87.825,87.81,87.825,505000006.0
2009-07-31 05:38:00,87.83,87.855,87.83,87.85,505200003.0
2009-07-31 05:39:00,87.85,87.855,87.84,87.85,400000010.0
2009-07-31 05:40:00,87.85,87.89,87.845,87.89,770200003.0
2009-07-31 05:41:00,87.895,87.895,87.885,87.895,151400002.0
2009-07-31 05:42:00,87.895,87.9,87.885,87.885,248600000.0
2009-07-31 05:43:00,87.89,87.91,87.88,87.905,302600002.0
2009-07-31 05:44:00,87.9,87.91,87.88,87.895,399400006.0
2009-07-31 05:45:00,87.895,87.905,87.895,87.9,722000008.0
2009-07-31 05:46:00,87.9,87.925,87.9,87.915,429200006.0
2009-07-31 05:47:00,87.91,87.935,87.9,87.925,652200005.0
2009-07-31 05:48:00,87.925,87.925,87.895,87.9,855200004.0
2009-07-31 05:49:00,87.9,87.9,87.88,87.885,466200004.0
2009-07-31 05:50:00,87.885,87.89,87.88,87.885,489000000.0
2009-07-31 05:51:00,87.885,87.9,87.885,87.895,460800002.0
2009-07-31 05:52:00,87.9,87.9,87.875,87.89,719400001.0
2009-07-31 05:53:00,87.895,87.905,87.875,87.89,1357400001.0
2009-07-31 05:54:00,87.89,87.89,87.865,87.875,778800011.0
2009-07-31 05:55:00,87.88,87.885,87.86,87.87,475400001.0
2009-07-31 05:56:00,87.865,87.885,87.86,87.875,858800007.0
2009-07-31 05:57:00,87.875,87.895,87.875,87.885,507800008.0
2009-07-31 05:58:00,87.89,87.89,87.87,87.87,214000003.0
2009-07-31 05:59:00,87.87,87.9,87.87,87.895,702600009.0
2009-07-31 06:00:00,87.89,87.905,87.89,87.895,417000001.0
2009-07-31 06:01:00,87.895,87.915,87.895,87.905,766199998.0
2009-07-31 06:02:00,87.905,87.905,87.89,87.9,378000007.0
2009-07-31 06:03:00,87.9,87.9,87.9,87.9,32000000.0
2009-07-31 06:04:00,87.9,87.905,87.89,87.905,232200001.0
2009-07-31 06:05:00,87.905,87.92,87.895,87.91,569600005.0
2009-07-31 06:06:00,87.905,87.94,87.905,87.94,798400004.0
2009-07-31 06:07:00,87.945,87.97,87.945,87.95,697000007.0
2009-07-31 06:08:00,87.945,87.945,87.905,87.935,1097800005.0
2009-07-31 06:09:00,87.935,87.935,87.915,87.93,606800001.0
2009-07-31 06:10:00,87.93,87.93,87.92,87.925,406400001.0
2009-07-31 06:11:00,87.93,87.935,87.9,87.9,783200002.0
2009-07-31 06:12:00,87.9,87.935,87.89,87.915,1732400004.0
2009-07-31 06:13:00,87.92,87.945,87.92,87.935,945200021.0
2009-07-31 06:14:00,87.935,87.955,87.93,87.94,652000004.0
2009-07-31 06:15:00,87.94,87.945,87.925,87.925,654200004.0
2009-07-31 06:16:00,87.925,87.94,87.925,87.935,303600001.0
2009-07-31 06:17:00,87.935,87.935,87.915,87.92,377999999.0
2009-07-31 06:18:00,87.93,87.935,87.91,87.915,512399997.0
2009-07-31 06:19:00,87.915,87.935,87.915,87.915,229400000.0
2009-07-31 06:20:00,87.92,87.925,87.915,87.92,354600008.0
2009-07-31 06:21:00,87.92,87.925,87.895,87.895,586200000.0
2009-07-31 06:22:00,87.9,87.925,87.9,87.91,426400005.0
2009-07-31 06:23:00,87.905,87.915,87.895,87.905,333000002.0
2009-07-31 06:24:00,87.905,87.91,87.9,87.9,729999999.0
2009-07-31 06:25:00,87.91,87.915,87.9,87.9,674200000.0
2009-07-31 06:26:00,87.9,87.925,87.89,87.905,881400002.0
2009-07-31 06:27:00,87.895,87.9,87.88,87.89,586600005.0
2009-07-31 06:28:00,87.89,87.905,87.875,87.895,911200008.0
2009-07-31 06:29:00,87.895,87.9,87.885,87.9,673200011.0
2009-07-31 06:30:00,87.9,87.91,87.89,87.91,696800005.0
2009-07-31 06:31:00,87.905,87.905,87.89,87.89,335400002.0
2009-07-31 06:32:00,87.885,87.89,87.875,87.875,149799999.0
2009-07-31 06:33:00,87.88,87.885,87.87,87.875,565400003.0
2009-07-31 06:34:00,87.875,87.905,87.875,87.895,509800005.0
2009-07-31 06:35:00,87.895,87.895,87.88,87.89,547600006.0
2009-07-31 06:36:00,87.89,87.895,87.885,87.885,388000004.0
2009-07-31 06:37:00,87.885,87.885,87.87,87.885,267600002.0
2009-07-31 06:38:00,87.88,87.885,87.865,87.88,211799998.0
2009-07-31 06:39:00,87.88,87.895,87.875,87.895,81399999.0
2009-07-31 06:40:00,87.9,87.905,87.885,87.89,319199998.0
2009-07-31 06:41:00,87.895,87.9,87.89,87.895,95600000.0
2009-07-31 06:42:00,87.89,87.92,87.885,87.905,295199998.0
2009-07-31 06:43:00,87.9,87.91,87.9,87.91,139599998.0
2009-07-31 06:44:00,87.9,87.905,87.885,87.885,435399998.0
2009-07-31 06:45:00,87.885,87.895,87.88,87.885,99799999.0
2009-07-31 06:46:00,87.88,87.9,87.88,87.88,84000000.0
2009-07-31 06:47:00,87.87,87.88,87.845,87.85,419600003.0
2009-07-31 06:48:00,87.85,87.855,87.84,87.845,448200006.0
2009-07-31 06:49:00,87.845,87.86,87.84,87.86,141200000.0
2009-07-31 06:50:00,87.855,87.875,87.855,87.86,413399995.0
2009-07-31 06:51:00,87.865,87.87,87.85,87.865,651400009.0
2009-07-31 06:52:00,87.86,87.86,87.835,87.845,754000002.0
2009-07-31 06:53:00,87.845,87.86,87.835,87.85,431000002.0
2009-07-31 06:54:00,87.85,87.86,87.85,87.86,191200001.0
2009-07-31 06:55:00,87.865,87.89,87.86,87.89,208999999.0
2009-07-31 06:56:00,87.895,87.915,87.88,87.885,594599996.0
2009-07-31 06:57:00,87.885,87.905,87.885,87.9,183399998.0
2009-07-31 06:58:00,87.905,87.915,87.89,87.91,658400001.0
2009-07-31 06:59:00,87.91,87.91,87.89,87.9,970400015.0
2009-07-31 07:00:00,87.9,87.9,87.895,87.895,508399997.0
2009-07-31 07:01:00,87.895,87.9,87.87,87.89,566000002.0
2009-07-31 07:02:00,87.89,87.9,87.885,87.9,480000003.0
2009-07-31 07:03:00,87.9,87.9,87.88,87.885,696599994.0
2009-07-31 07:04:00,87.88,87.92,87.88,87.9,381399998.0
2009-07-31 07:05:00,87.895,87.9,87.88,87.895,262799999.0
2009-07-31 07:06:00,87.905,87.92,87.885,87.89,383000002.0
2009-07-31 07:07:00,87.89,87.91,87.875,87.9,741599994.0
2009-07-31 07:08:00,87.895,87.91,87.885,87.905,288000000.0
2009-07-31 07:09:00,87.9,87.91,87.89,87.905,266000002.0
2009-07-31 07:10:00,87.905,87.92,87.89,87.91,427800001.0
2009-07-31 07:11:00,87.91,87.915,87.88,87.89,802200003.0
2009-07-31 07:12:00,87.89,87.905,87.875,87.89,642800004.0
2009-07-31 07:13:00,87.88,87.9,87.88,87.895,490400011.0
2009-07-31 07:14:00,87.895,87.9,87.89,87.895,253999997.0
2009-07-31 07:15:00,87.895,87.92,87.89,87.915,257000001.0
2009-07-31 07:16:00,87.91,87.915,87.9,87.905,286799997.0
2009-07-31 07:17:00,87.9,87.9,87.885,87.89,422799997.0
2009-07-31 07:18:00,87.885,87.89,87.88,87.88,385800006.0
2009-07-31 07:19:00,87.885,87.9,87.88,87.89,276600002.0
2009-07-31 07:20:00,87.89,87.89,87.865,87.87,375000001.0
2009-07-31 07:21:00,87.87,87.88,87.855,87.86,837200006.0
2009-07-31 07:22:00,87.855,87.875,87.855,87.875,499200000.0
2009-07-31 07:23:00,87.87,87.885,87.855,87.88,559400007.0
2009-07-31 07:24:00,87.875,87.88,87.865,87.87,117400000.0
2009-07-31 07:25:00,87.87,87.87,87.82,87.825,722400002.0
2009-07-31 07:26:00,87.825,87.84,87.82,87.835,373399997.0
2009-07-31 07:27:00,87.83,87.845,87.83,87.845,132800000.0
2009-07-31 07:28:00,87.84,87.855,87.83,87.84,347799999.0
2009-07-31 07:29:00,87.84,87.85,87.825,87.83,192200000.0
2009-07-31 07:30:00,87.83,87.845,87.83,87.84,54000000.0
2009-07-31 07:31:00,87.845,87.865,87.845,87.865,95599999.0
2009-07-31 07:32:00,87.865,87.87,87.845,87.855,290399998.0
2009-07-31 07:33:00,87.845,87.855,87.84,87.845,192000000.0
2009-07-31 07:34:00,87.84,87.84,87.825,87.83,654200002.0
2009-07-31 07:35:00,87.83,87.84,87.825,87.825,580800003.0
2009-07-31 07:36:00,87.83,87.845,87.825,87.84,568600006.0
2009-07-31 07:37:00,87.845,87.855,87.84,87.84,864599998.0
2009-07-31 07:38:00,87.84,87.85,87.84,87.845,380200001.0
2009-07-31 07:39:00,87.84,87.84,87.825,87.84,314800004.0
2009-07-31 07:40:00,87.835,87.85,87.835,87.85,173200003.0
2009-07-31 07:41:00,87.85,87.865,87.85,87.85,451600001.0
2009-07-31 07:42:00,87.85,87.855,87.845,87.845,184200001.0
2009-07-31 07:43:00,87.845,87.845,87.83,87.835,248000000.0
2009-07-31 07:44:00,87.825,87.83,87.81,87.825,298400000.0
2009-07-31 07:45:00,87.815,87.825,87.815,87.82,624200002.0
2009-07-31 07:46:00,87.82,87.82,87.81,87.81,332399999.0
2009-07-31 07:47:00,87.81,87.83,87.81,87.83,389800002.0
2009-07-31 07:48:00,87.83,87.835,87.82,87.83,447000006.0
2009-07-31 07:49:00,87.825,87.835,87.815,87.835,580600004.0
2009-07-31 07:50:00,87.835,87.84,87.82,87.825,369000005.0
2009-07-31 07:51:00,87.825,87.835,87.82,87.835,344000005.0
2009-07-31 07:52:00,87.835,87.835,87.81,87.81,447799998.0
2009-07-31 07:53:00,87.81,87.815,87.805,87.81,360200001.0
2009-07-31 07:54:00,87.81,87.81,87.785,87.79,197200001.0
2009-07-31 07:55:00,87.785,87.805,87.785,87.805,572599999.0
2009-07-31 07:56:00,87.81,87.815,87.805,87.81,508800005.0
2009-07-31 07:57:00,87.81,87.83,87.8,87.82,413600001.0
2009-07-31 07:58:00,87.825,87.855,87.815,87.83,533000004.0
2009-07-31 07:59:00,87.835,87.84,87.815,87.835,618200001.0
2009-07-31 08:00:00,87.835,87.835,87.82,87.825,747600004.0
2009-07-31 08:01:00,87.825,87.83,87.775,87.78,899600001.0
2009-07-31 08:02:00,87.78,87.78,87.745,87.755,766000008.0
2009-07-31 08:03:00,87.755,87.765,87.745,87.745,535400006.0
2009-07-31 08:04:00,87.75,87.75,87.72,87.735,545200001.0
2009-07-31 08:05:00,87.735,87.755,87.73,87.73,1102400015.0
2009-07-31 08:06:00,87.73,87.74,87.715,87.73,821200000.0
2009-07-31 08:07:00,87.735,87.745,87.725,87.745,725400011.0
2009-07-31 08:08:00,87.74,87.755,87.74,87.75,600400006.0
2009-07-31 08:09:00,87.75,87.76,87.725,87.735,483199998.0
2009-07-31 08:10:00,87.735,87.8,87.735,87.8,285400001.0
2009-07-31 08:11:00,87.795,87.815,87.785,87.79,292400001.0
2009-07-31 08:12:00,87.8,87.845,87.795,87.84,577000008.0
2009-07-31 08:13:00,87.84,87.89,87.84,87.89,439600002.0
2009-07-31 08:14:00,87.895,87.905,87.86,87.86,904000014.0
2009-07-31 08:15:00,87.86,87.87,87.855,87.86,673200003.0
2009-07-31 08:16:00,87.855,87.875,87.855,87.86,707600006.0
2009-07-31 08:17:00,87.86,87.865,87.835,87.85,871600013.0
2009-07-31 08:18:00,87.845,87.86,87.825,87.825,960200006.0
2009-07-31 08:19:00,87.825,87.825,87.795,87.805,1011600004.0
2009-07-31 08:20:00,87.805,87.865,87.805,87.85,954200004.0
2009-07-31 08:21:00,87.855,87.855,87.835,87.84,483600001.0
2009-07-31 08:22:00,87.84,87.855,87.815,87.83,936000006.0
2009-07-31 08:23:00,87.83,87.845,87.825,87.84,439600000.0
2009-07-31 08:24:00,87.835,87.855,87.83,87.845,961800004.0
2009-07-31 08:25:00,87.855,87.855,87.805,87.825,1080600011.0
2009-07-31 08:26:00,87.82,87.835,87.82,87.82,727000004.0
2009-07-31 08:27:00,87.815,87.83,87.81,87.82,599999998.0
2009-07-31 08:28:00,87.82,87.835,87.81,87.83,592600001.0
2009-07-31 08:29:00,87.83,87.835,87.81,87.815,352400001.0
2009-07-31 08:30:00,87.815,87.845,87.81,87.845,785600002.0
2009-07-31 08:31:00,87.845,87.875,87.84,87.875,479799996.0
2009-07-31 08:32:00,87.87,87.87,87.83,87.83,204800000.0
2009-07-31 08:33:00,87.83,87.835,87.81,87.835,832600000.0
2009-07-31 08:34:00,87.835,87.835,87.81,87.815,584400000.0
2009-07-31 08:35:00,87.81,87.82,87.78,87.795,725600000.0
2009-07-31 08:36:00,87.795,87.81,87.78,87.795,617600000.0
2009-07-31 08:37:00,87.795,87.795,87.78,87.785,548999998.0
2009-07-31 08:38:00,87.785,87.81,87.775,87.785,853000004.0
2009-07-31 08:39:00,87.795,87.8,87.78,87.8,186400000.0
2009-07-31 08:40:00,87.8,87.81,87.79,87.795,703599994.0
2009-07-31 08:41:00,87.795,87.805,87.78,87.805,1208400003.0
2009-07-31 08:42:00,87.805,87.805,87.77,87.78,750199996.0
2009-07-31 08:43:00,87.79,87.805,87.78,87.795,746200006.0
2009-07-31 08:44:00,87.795,87.805,87.775,87.785,676000007.0
2009-07-31 08:45:00,87.78,87.785,87.755,87.775,862799994.0
2009-07-31 08:46:00,87.775,87.78,87.765,87.77,877599995.0
2009-07-31 08:47:00,87.765,87.795,87.745,87.755,855400001.0
2009-07-31 08:48:00,87.755,87.77,87.745,87.75,939800010.0
2009-07-31 08:49:00,87.75,87.76,87.75,87.75,494399998.0
2009-07-31 08:50:00,87.76,87.785,87.76,87.775,478599998.0
2009-07-31 08:51:00,87.785,87.795,87.775,87.78,444400000.0
2009-07-31 08:52:00,87.78,87.795,87.78,87.795,57200000.0
2009-07-31 08:53:00,87.795,87.805,87.765,87.78,284800000.0
2009-07-31 08:54:00,87.78,87.78,87.735,87.745,1154400009.0
2009-07-31 08:55:00,87.745,87.75,87.705,87.715,735400000.0
2009-07-31 08:56:00,87.715,87.725,87.695,87.725,755800004.0
2009-07-31 08:57:00,87.72,87.735,87.715,87.72,348999998.0
2009-07-31 08:58:00,87.72,87.73,87.72,87.725,401800000.0
2009-07-31 08:59:00,87.725,87.725,87.685,87.695,1054600001.0
2009-07-31 09:00:00,87.695,87.695,87.625,87.66,1152600001.0
2009-07-31 09:01:00,87.66,87.695,87.645,87.665,760400001.0
2009-07-31 09:02:00,87.67,87.67,87.645,87.655,1179999993.0
2009-07-31 09:03:00,87.655,87.695,87.65,87.685,1012600003.0
2009-07-31 09:04:00,87.685,87.705,87.675,87.69,945400004.0
2009-07-31 09:05:00,87.695,87.72,87.69,87.72,885999993.0
2009-07-31 09:06:00,87.72,87.755,87.695,87.73,891200007.0
2009-07-31 09:07:00,87.73,87.73,87.675,87.695,893800006.0
2009-07-31 09:08:00,87.695,87.725,87.695,87.7,757400001.0
2009-07-31 09:09:00,87.695,87.72,87.68,87.72,685799998.0
2009-07-31 09:10:00,87.725,87.725,87.68,87.69,606000002.0
2009-07-31 09:11:00,87.69,87.695,87.665,87.695,639600000.0
2009-07-31 09:12:00,87.695,87.705,87.685,87.7,577000001.0
2009-07-31 09:13:00,87.69,87.7,87.64,87.64,884799998.0
2009-07-31 09:14:00,87.645,87.655,87.63,87.65,785400008.0
2009-07-31 09:15:00,87.65,87.71,87.65,87.71,648799999.0
2009-07-31 09:16:00,87.71,87.715,87.65,87.665,724000000.0
2009-07-31 09:17:00,87.665,87.67,87.615,87.63,474400003.0
2009-07-31 09:18:00,87.63,87.66,87.63,87.66,246200001.0
2009-07-31 09:19:00,87.66,87.715,87.66,87.695,730200001.0
2009-07-31 09:20:00,87.695,87.7,87.655,87.675,807800009.0
2009-07-31 09:21:00,87.67,87.67,87.61,87.62,1208400006.0
2009-07-31 09:22:00,87.615,87.645,87.615,87.63,482200000.0
2009-07-31 09:23:00,87.63,87.65,87.61,87.645,698599999.0
2009-07-31 09:24:00,87.64,87.7,87.635,87.67,1178000017.0
2009-07-31 09:25:00,87.67,87.705,87.67,87.705,1215000003.0
2009-07-31 09:26:00,87.71,87.74,87.705,87.705,721200000.0
2009-07-31 09:27:00,87.705,87.74,87.705,87.715,996200003.0
2009-07-31 09:28:00,87.715,87.725,87.705,87.71,904400007.0
2009-07-31 09:29:00,87.71,87.725,87.69,87.69,802599995.0
2009-07-31 09:30:00,87.675,87.715,87.675,87.7,899400008.0
2009-07-31 09:31:00,87.695,87.71,87.69,87.69,865600002.0
2009-07-31 09:32:00,87.685,87.725,87.675,87.705,771400000.0
2009-07-31 09:33:00,87.71,87.735,87.69,87.69,844200000.0
2009-07-31 09:34:00,87.695,87.715,87.67,87.705,801199998.0
2009-07-31 09:35:00,87.71,87.725,87.695,87.72,984999994.0
2009-07-31 09:36:00,87.72,87.82,87.715,87.82,908399998.0
2009-07-31 09:37:00,87.825,87.905,87.8,87.905,1036800002.0
2009-07-31 09:38:00,87.9,87.92,87.89,87.91,707800002.0
2009-07-31 09:39:00,87.915,87.925,87.89,87.9,1083200003.0
2009-07-31 09:40:00,87.895,87.91,87.885,87.895,1106400004.0
2009-07-31 09:41:00,87.9,87.94,87.885,87.93,893199999.0
2009-07-31 09:42:00,87.925,87.945,87.91,87.945,786799999.0
2009-07-31 09:43:00,87.94,87.985,87.94,87.97,1050400002.0
2009-07-31 09:44:00,87.97,88.02,87.96,88.015,1174600002.0
2009-07-31 09:45:00,88.01,88.03,87.995,88.0,1472599997.0
2009-07-31 09:46:00,88.0,88.0,87.975,87.985,1110600005.0
2009-07-31 09:47:00,87.985,87.985,87.97,87.97,808000003.0
2009-07-31 09:48:00,87.97,87.98,87.965,87.975,477600001.0
2009-07-31 09:49:00,87.97,87.98,87.945,87.945,428800000.0
2009-07-31 09:50:00,87.945,87.965,87.93,87.965,867799997.0
2009-07-31 09:51:00,87.97,88.0,87.955,87.97,835200010.0
2009-07-31 09:52:00,87.97,88.01,87.965,87.99,825400004.0
2009-07-31 09:53:00,87.99,88.01,87.985,87.995,657600001.0
2009-07-31 09:54:00,87.995,88.01,87.97,87.995,607000001.0
2009-07-31 09:55:00,87.995,87.995,87.975,87.975,1152800001.0
2009-07-31 09:56:00,87.975,87.99,87.965,87.98,451400002.0
2009-07-31 09:57:00,87.98,87.99,87.965,87.98,684000001.0
2009-07-31 09:58:00,87.98,87.99,87.97,87.99,647200003.0
2009-07-31 09:59:00,87.985,88.01,87.965,87.975,841199995.0
2009-07-31 10:00:00,87.98,87.98,87.95,87.96,681200006.0
2009-07-31 10:01:00,87.955,87.965,87.95,87.965,994000004.0
2009-07-31 10:02:00,87.96,87.96,87.935,87.935,997200007.0
2009-07-31 10:03:00,87.93,87.98,87.93,87.97,960199996.0
2009-07-31 10:04:00,87.97,87.975,87.94,87.95,713200002.0
2009-07-31 10:05:00,87.95,87.95,87.925,87.925,1225600003.0
2009-07-31 10:06:00,87.925,87.945,87.91,87.93,912000001.0
2009-07-31 10:07:00,87.935,87.945,87.925,87.925,367000001.0
2009-07-31 10:08:00,87.925,87.93,87.905,87.915,853400001.0
2009-07-31 10:09:00,87.915,87.915,87.885,87.895,971600003.0
2009-07-31 10:10:00,87.895,87.91,87.87,87.9,912000002.0
2009-07-31 10:11:00,87.9,87.93,87.9,87.925,1077600013.0
2009-07-31 10:12:00,87.92,87.92,87.905,87.915,518000003.0
2009-07-31 10:13:00,87.915,87.915,87.88,87.89,740800005.0
2009-07-31 10:14:00,87.89,87.905,87.86,87.865,644399999.0
2009-07-31 10:15:00,87.865,87.9,87.855,87.88,715200007.0
2009-07-31 10:16:00,87.88,87.91,87.88,87.91,703800003.0
2009-07-31 10:17:00,87.905,87.91,87.87,87.88,709400004.0
2009-07-31 10:18:00,87.885,87.885,87.855,87.875,872000003.0
2009-07-31 10:19:00,87.875,87.875,87.855,87.86,1330800001.0
2009-07-31 10:20:00,87.86,87.875,87.855,87.86,865800001.0
2009-07-31 10:21:00,87.86,87.875,87.855,87.875,392999998.0
2009-07-31 10:22:00,87.88,87.91,87.875,87.9,1093600001.0
2009-07-31 10:23:00,87.895,87.9,87.86,87.86,434200002.0
2009-07-31 10:24:00,87.86,87.895,87.855,87.89,758199995.0
2009-07-31 10:25:00,87.89,87.91,87.885,87.895,637800001.0
2009-07-31 10:26:00,87.9,87.91,87.895,87.9,872200003.0
2009-07-31 10:27:00,87.9,87.9,87.86,87.86,450800001.0
2009-07-31 10:28:00,87.865,87.87,87.84,87.86,779600006.0
2009-07-31 10:29:00,87.86,87.875,87.855,87.875,244000000.0
2009-07-31 10:30:00,87.875,87.905,87.875,87.885,527000000.0
2009-07-31 10:31:00,87.89,87.89,87.855,87.855,911199997.0
2009-07-31 10:32:00,87.86,87.87,87.845,87.865,473400001.0
2009-07-31 10:33:00,87.86,87.905,87.855,87.89,1018199994.0
2009-07-31 10:34:00,87.89,87.9,87.835,87.855,1038399999.0
2009-07-31 10:35:00,87.855,87.865,87.83,87.85,711800003.0
2009-07-31 10:36:00,87.85,87.88,87.845,87.875,1017199990.0
2009-07-31 10:37:00,87.87,87.875,87.845,87.87,1109200001.0
2009-07-31 10:38:00,87.87,87.88,87.86,87.875,563000001.0
2009-07-31 10:39:00,87.88,87.88,87.85,87.855,456399997.0
2009-07-31 10:40:00,87.855,87.86,87.835,87.835,885200004.0
2009-07-31 10:41:00,87.83,87.875,87.83,87.87,670600002.0
2009-07-31 10:42:00,87.87,87.875,87.855,87.87,237600001.0
2009-07-31 10:43:00,87.865,87.885,87.865,87.885,1112999996.0
2009-07-31 10:44:00,87.885,87.905,87.875,87.885,808200005.0
2009-07-31 10:45:00,87.885,87.895,87.85,87.86,921800000.0
2009-07-31 10:46:00,87.86,87.89,87.86,87.89,531999996.0
2009-07-31 10:47:00,87.895,87.895,87.87,87.88,747400002.0
2009-07-31 10:48:00,87.885,87.895,87.85,87.85,781000000.0
2009-07-31 10:49:00,87.855,87.885,87.855,87.87,814800000.0
2009-07-31 10:50:00,87.87,87.88,87.845,87.875,567999999.0
2009-07-31 10:51:00,87.88,87.885,87.88,87.885,110800000.0
2009-07-31 10:52:00,87.885,87.895,87.855,87.885,607600002.0
2009-07-31 10:53:00,87.885,87.885,87.85,87.85,844400001.0
2009-07-31 10:54:00,87.85,87.87,87.845,87.865,727000006.0
2009-07-31 10:55:00,87.865,87.87,87.855,87.865,951000001.0
2009-07-31 10:56:00,87.865,87.87,87.85,87.855,607199998.0
2009-07-31 10:57:00,87.85,87.885,87.85,87.875,606200005.0
2009-07-31 10:58:00,87.875,87.915,87.875,87.895,388200000.0
2009-07-31 10:59:00,87.9,87.9,87.83,87.83,818399997.0
2009-07-31 11:00:00,87.835,87.89,87.835,87.89,1029400007.0
2009-07-31 11:01:00,87.895,87.94,87.885,87.895,718000004.0
2009-07-31 11:02:00,87.895,87.955,87.89,87.935,1046400009.0
2009-07-31 11:03:00,87.935,87.955,87.915,87.915,761799999.0
2009-07-31 11:04:00,87.915,87.925,87.905,87.915,840200001.0
2009-07-31 11:05:00,87.915,87.92,87.9,87.915,840400014.0
2009-07-31 11:06:00,87.915,87.94,87.905,87.93,728999997.0
2009-07-31 11:07:00,87.925,87.94,87.91,87.915,881800003.0
2009-07-31 11:08:00,87.91,87.91,87.89,87.89,457599996.0
2009-07-31 11:09:00,87.89,87.915,87.89,87.91,314600000.0
2009-07-31 11:10:00,87.91,87.91,87.875,87.9,547600000.0
2009-07-31 11:11:00,87.9,87.91,87.875,87.89,1156400001.0
2009-07-31 11:12:00,87.89,87.895,87.87,87.89,440800001.0
2009-07-31 11:13:00,87.89,87.89,87.875,87.885,325200004.0
2009-07-31 11:14:00,87.885,87.895,87.88,87.89,625600001.0
2009-07-31 11:15:00,87.89,87.9,87.885,87.9,515000002.0
2009-07-31 11:16:00,87.9,87.925,87.9,87.92,614000000.0
2009-07-31 11:17:00,87.925,87.925,87.88,87.92,923400005.0
2009-07-31 11:18:00,87.92,87.93,87.905,87.925,749999999.0
2009-07-31 11:19:00,87.925,87.93,87.905,87.915,339600001.0
2009-07-31 11:20:00,87.92,87.92,87.9,87.91,667800003.0
2009-07-31 11:21:00,87.91,87.915,87.9,87.91,996200003.0
2009-07-31 11:22:00,87.91,87.915,87.9,87.91,457000005.0
2009-07-31 11:23:00,87.91,87.92,87.86,87.865,462399998.0
2009-07-31 11:24:00,87.865,87.865,87.845,87.845,406200001.0
2009-07-31 11:25:00,87.85,87.92,87.85,87.89,380200002.0
2009-07-31 11:26:00,87.89,87.925,87.89,87.925,665200003.0
2009-07-31 11:27:00,87.925,87.925,87.905,87.915,717600001.0
2009-07-31 11:28:00,87.915,87.92,87.905,87.915,457600001.0
2009-07-31 11:29:00,87.91,87.92,87.905,87.905,588800002.0
2009-07-31 11:30:00,87.905,87.96,87.9,87.905,1404200002.0
2009-07-31 11:31:00,87.91,87.945,87.905,87.94,998799999.0
2009-07-31 11:32:00,87.94,87.98,87.93,87.94,1205000003.0
2009-07-31 11:33:00,87.94,87.945,87.915,87.925,664800000.0
2009-07-31 11:34:00,87.93,87.955,87.93,87.94,566399998.0
2009-07-31 11:35:00,87.94,87.95,87.93,87.95,551600003.0
2009-07-31 11:36:00,87.95,87.955,87.92,87.935,922400000.0
2009-07-31 11:37:00,87.93,87.965,87.925,87.96,785200001.0
2009-07-31 11:38:00,87.96,87.965,87.925,87.93,721600000.0
2009-07-31 11:39:00,87.935,87.955,87.93,87.95,399800001.0
2009-07-31 11:40:00,87.955,88.015,87.95,88.015,660799999.0
2009-07-31 11:41:00,88.025,88.025,88.0,88.01,432400001.0
2009-07-31 11:42:00,88.01,88.035,88.005,88.02,414000000.0
2009-07-31 11:43:00,88.03,88.065,88.025,88.06,295600000.0
2009-07-31 11:44:00,88.055,88.075,88.045,88.065,282000000.0
2009-07-31 11:45:00,88.06,88.06,88.035,88.045,300400004.0
2009-07-31 11:46:00,88.065,88.065,88.045,88.06,210400000.0
2009-07-31 11:47:00,88.06,88.075,88.035,88.075,459999997.0
2009-07-31 11:48:00,88.08,88.085,88.06,88.075,636400000.0
2009-07-31 11:49:00,88.075,88.09,88.07,88.085,463400004.0
2009-07-31 11:50:00,88.085,88.1,88.075,88.08,559199992.0
2009-07-31 11:51:00,88.08,88.08,88.055,88.075,569000001.0
2009-07-31 11:52:00,88.075,88.09,88.07,88.085,516200000.0
2009-07-31 11:53:00,88.09,88.11,88.08,88.095,458400003.0
2009-07-31 11:54:00,88.095,88.095,88.065,88.075,238200000.0
2009-07-31 11:55:00,88.07,88.095,88.065,88.09,483599998.0
2009-07-31 11:56:00,88.095,88.1,88.085,88.1,352400000.0
2009-07-31 11:57:00,88.09,88.09,88.075,88.08,159200000.0
2009-07-31 11:58:00,88.08,88.09,88.07,88.075,537800000.0
2009-07-31 11:59:00,88.075,88.085,88.065,88.065,491199999.0
2009-07-31 12:00:00,88.07,88.075,88.065,88.07,342800000.0
2009-07-31 12:01:00,88.075,88.08,88.065,88.065,421000001.0
2009-07-31 12:02:00,88.07,88.075,88.055,88.075,209000000.0
2009-07-31 12:03:00,88.08,88.095,88.07,88.085,475200000.0
2009-07-31 12:04:00,88.085,88.095,88.085,88.095,550399997.0
2009-07-31 12:05:00,88.095,88.105,88.09,88.09,167599999.0
2009-07-31 12:06:00,88.095,88.11,88.085,88.095,470399998.0
2009-07-31 12:07:00,88.09,88.1,88.065,88.07,1057599993.0
2009-07-31 12:08:00,88.08,88.11,88.07,88.1,568200006.0
2009-07-31 12:09:00,88.1,88.115,88.095,88.115,439200000.0
2009-07-31 12:10:00,88.125,88.125,88.085,88.085,1399599998.0
2009-07-31 12:11:00,88.085,88.095,88.065,88.09,576400001.0
2009-07-31 12:12:00,88.11,88.11,88.1,88.1,315200001.0
2009-07-31 12:13:00,88.1,88.12,88.1,88.11,534600001.0
2009-07-31 12:14:00,88.115,88.125,88.105,88.11,388000001.0
2009-07-31 12:15:00,88.115,88.125,88.115,88.12,316000000.0
2009-07-31 12:16:00,88.115,88.12,88.08,88.095,976800003.0
2009-07-31 12:17:00,88.095,88.095,88.07,88.07,655800001.0
2009-07-31 12:18:00,88.075,88.08,88.05,88.08,1141999997.0
2009-07-31 12:19:00,88.09,88.09,88.05,88.055,1116199999.0
2009-07-31 12:20:00,88.055,88.065,88.05,88.065,316200000.0
2009-07-31 12:21:00,88.065,88.07,88.06,88.07,212600000.0
2009-07-31 12:22:00,88.07,88.07,88.06,88.06,147200000.0
2009-07-31 12:23:00,88.055,88.055,88.04,88.05,798600003.0
2009-07-31 12:24:00,88.05,88.09,88.05,88.085,1061800002.0
2009-07-31 12:25:00,88.085,88.085,88.06,88.075,717000000.0
2009-07-31 12:26:00,88.075,88.09,88.07,88.075,143000000.0
2009-07-31 12:27:00,88.08,88.1,88.08,88.095,267199999.0
2009-07-31 12:28:00,88.095,88.11,88.09,88.105,297800000.0
2009-07-31 12:29:00,88.11,88.13,88.105,88.125,557600001.0
2009-07-31 12:30:00,88.125,88.135,88.12,88.125,463999999.0
2009-07-31 12:31:00,88.125,88.125,88.11,88.115,320399999.0
2009-07-31 12:32:00,88.115,88.12,88.105,88.11,511000011.0
2009-07-31 12:33:00,88.11,88.125,88.11,88.11,438400004.0
2009-07-31 12:34:00,88.11,88.12,88.1,88.105,700800001.0
2009-07-31 12:35:00,88.105,88.115,88.075,88.075,1254400006.0
2009-07-31 12:36:00,88.08,88.09,88.06,88.07,1193400007.0
2009-07-31 12:37:00,88.07,88.155,88.065,88.15,1164999997.0
2009-07-31 12:38:00,88.155,88.17,88.135,88.16,451800003.0
2009-07-31 12:39:00,88.16,88.205,88.16,88.17,934000002.0
2009-07-31 12:40:00,88.165,88.175,88.16,88.165,565599994.0
2009-07-31 12:41:00,88.17,88.17,88.135,88.135,964600001.0
2009-07-31 12:42:00,88.135,88.15,88.135,88.145,211200001.0
2009-07-31 12:43:00,88.135,88.15,88.125,88.125,730400005.0
2009-07-31 12:44:00,88.125,88.125,88.11,88.11,261400000.0
2009-07-31 12:45:00,88.115,88.115,88.105,88.11,261799992.0
2009-07-31 12:46:00,88.115,88.13,88.115,88.115,1050000010.0
2009-07-31 12:47:00,88.115,88.135,88.1,88.11,804400002.0
2009-07-31 12:48:00,88.11,88.13,88.105,88.13,410800002.0
2009-07-31 12:49:00,88.13,88.16,88.13,88.15,150000000.0
2009-07-31 12:50:00,88.15,88.175,88.135,88.16,559799999.0
2009-07-31 12:51:00,88.16,88.165,88.145,88.165,739600004.0
2009-07-31 12:52:00,88.165,88.165,88.145,88.16,1289200000.0
2009-07-31 12:53:00,88.16,88.175,88.155,88.17,630800001.0
2009-07-31 12:54:00,88.165,88.195,88.165,88.195,467000003.0
2009-07-31 12:55:00,88.195,88.215,88.17,88.18,943400009.0
2009-07-31 12:56:00,88.185,88.19,88.18,88.185,996799994.0
2009-07-31 12:57:00,88.185,88.235,88.185,88.215,689000001.0
2009-07-31 12:58:00,88.215,88.23,88.205,88.21,649000002.0
2009-07-31 12:59:00,88.21,88.26,88.21,88.255,742599995.0
2009-07-31 13:00:00,88.255,88.275,88.185,88.185,1279600002.0
2009-07-31 13:01:00,88.195,88.265,88.195,88.26,1382200007.0
2009-07-31 13:02:00,88.26,88.265,88.23,88.23,887399997.0
2009-07-31 13:03:00,88.225,88.25,88.225,88.235,841000006.0
2009-07-31 13:04:00,88.235,88.255,88.235,88.255,431600001.0
2009-07-31 13:05:00,88.265,88.29,88.265,88.27,409200002.0
2009-07-31 13:06:00,88.27,88.285,88.24,88.27,548600005.0
2009-07-31 13:07:00,88.275,88.275,88.24,88.255,815999993.0
2009-07-31 13:08:00,88.255,88.305,88.25,88.3,478399998.0
2009-07-31 13:09:00,88.3,88.37,88.3,88.37,543400002.0
2009-07-31 13:10:00,88.4,88.41,88.36,88.37,953799994.0
2009-07-31 13:11:00,88.37,88.39,88.37,88.385,846800000.0
2009-07-31 13:12:00,88.38,88.405,88.375,88.4,615800000.0
2009-07-31 13:13:00,88.395,88.41,88.385,88.405,665600002.0
2009-07-31 13:14:00,88.405,88.405,88.38,88.39,466999999.0
2009-07-31 13:15:00,88.39,88.39,88.355,88.365,1342800011.0
2009-07-31 13:16:00,88.365,88.37,88.345,88.365,1156600012.0
2009-07-31 13:17:00,88.365,88.39,88.36,88.38,1265599998.0
2009-07-31 13:18:00,88.38,88.395,88.375,88.385,1055600006.0
2009-07-31 13:19:00,88.39,88.405,88.38,88.4,1199000008.0
2009-07-31 13:20:00,88.41,88.44,88.395,88.42,1329400001.0
2009-07-31 13:21:00,88.42,88.43,88.4,88.43,724200004.0
2009-07-31 13:22:00,88.425,88.425,88.405,88.42,1162399993.0
2009-07-31 13:23:00,88.415,88.425,88.395,88.395,699399996.0
2009-07-31 13:24:00,88.395,88.42,88.395,88.415,870200000.0
2009-07-31 13:25:00,88.415,88.415,88.395,88.41,644399996.0
2009-07-31 13:26:00,88.41,88.42,88.385,88.385,250700000.0
2009-07-31 13:27:00,88.38,88.39,88.375,88.385,155400000.0
2009-07-31 13:28:00,88.39,88.4,88.375,88.375,285200000.0
2009-07-31 13:29:00,88.375,88.395,88.365,88.385,613399996.0
2009-07-31 13:30:00,88.385,88.405,88.355,88.365,997800003.0
2009-07-31 13:31:00,88.365,88.365,88.33,88.355,513399998.0
2009-07-31 13:32:00,88.355,88.36,88.34,88.355,267399998.0
2009-07-31 13:33:00,88.36,88.38,88.35,88.365,426200000.0
2009-07-31 13:34:00,88.375,88.375,88.33,88.33,506600000.0
2009-07-31 13:35:00,88.325,88.33,88.295,88.305,885999995.0
2009-07-31 13:36:00,88.305,88.31,88.295,88.295,887199995.0
2009-07-31 13:37:00,88.295,88.305,88.28,88.295,690800000.0
2009-07-31 13:38:00,88.29,88.33,88.275,88.33,758599999.0
2009-07-31 13:39:00,88.33,88.345,88.33,88.335,189199999.0
2009-07-31 13:40:00,88.335,88.335,88.32,88.33,153800000.0
2009-07-31 13:41:00,88.335,88.335,88.295,88.295,648600005.0
2009-07-31 13:42:00,88.295,88.31,88.295,88.295,424800000.0
2009-07-31 13:43:00,88.31,88.31,88.3,88.3,361199998.0
2009-07-31 13:44:00,88.3,88.335,88.3,88.325,622600001.0
2009-07-31 13:45:00,88.325,88.355,88.32,88.335,731599999.0
2009-07-31 13:46:00,88.32,88.34,88.315,88.34,428999999.0
2009-07-31 13:47:00,88.34,88.345,88.32,88.325,926199995.0
2009-07-31 13:48:00,88.325,88.34,88.3,88.3,668000001.0
2009-07-31 13:49:00,88.305,88.32,88.29,88.29,472400001.0
2009-07-31 13:50:00,88.29,88.3,88.285,88.295,726199996.0
2009-07-31 13:51:00,88.3,88.315,88.295,88.3,769400000.0
2009-07-31 13:52:00,88.305,88.31,88.28,88.3,836200002.0
2009-07-31 13:53:00,88.3,88.31,88.29,88.295,691200004.0
2009-07-31 13:54:00,88.3,88.31,88.29,88.31,342800000.0
2009-07-31 13:55:00,88.3,88.315,88.295,88.305,185199999.0
2009-07-31 13:56:00,88.295,88.31,88.285,88.29,830199995.0
2009-07-31 13:57:00,88.29,88.32,88.29,88.32,446000001.0
2009-07-31 13:58:00,88.32,88.33,88.315,88.32,872400002.0
2009-07-31 13:59:00,88.325,88.345,88.32,88.325,961000002.0
2009-07-31 14:00:00,88.33,88.33,88.29,88.315,551800001.0
2009-07-31 14:01:00,88.315,88.315,88.29,88.295,639600000.0
2009-07-31 14:02:00,88.29,88.295,88.245,88.265,676400001.0
2009-07-31 14:03:00,88.27,88.285,88.255,88.26,596200003.0
2009-07-31 14:04:00,88.27,88.29,88.26,88.28,400000001.0
2009-07-31 14:05:00,88.28,88.3,88.265,88.27,474600000.0
2009-07-31 14:06:00,88.265,88.275,88.255,88.265,250400000.0
2009-07-31 14:07:00,88.26,88.28,88.245,88.275,441400000.0
2009-07-31 14:08:00,88.27,88.295,88.265,88.285,246800000.0
2009-07-31 14:09:00,88.285,88.285,88.275,88.28,217800000.0
2009-07-31 14:10:00,88.28,88.315,88.28,88.315,482600000.0
2009-07-31 14:11:00,88.315,88.34,88.31,88.335,808200000.0
2009-07-31 14:12:00,88.335,88.365,88.33,88.36,771400001.0
2009-07-31 14:13:00,88.36,88.36,88.34,88.355,616000005.0
2009-07-31 14:14:00,88.355,88.36,88.335,88.345,526200001.0
2009-07-31 14:15:00,88.34,88.37,88.325,88.365,457200001.0
2009-07-31 14:16:00,88.37,88.405,88.36,88.38,913199997.0
2009-07-31 14:17:00,88.38,88.41,88.38,88.39,428400004.0
2009-07-31 14:18:00,88.395,88.42,88.38,88.4,1272000009.0
2009-07-31 14:19:00,88.4,88.425,88.4,88.41,765800001.0
2009-07-31 14:20:00,88.41,88.43,88.41,88.41,689600000.0
2009-07-31 14:21:00,88.405,88.41,88.36,88.36,811200007.0
2009-07-31 14:22:00,88.375,88.385,88.365,88.38,999200007.0
2009-07-31 14:23:00,88.375,88.4,88.365,88.4,1031600015.0
2009-07-31 14:24:00,88.395,88.41,88.37,88.375,1192400022.0
2009-07-31 14:25:00,88.37,88.385,88.365,88.38,1085399994.0
2009-07-31 14:26:00,88.37,88.37,88.345,88.35,777000005.0
2009-07-31 14:27:00,88.36,88.36,88.325,88.325,1067400004.0
2009-07-31 14:28:00,88.325,88.365,88.31,88.36,1165000000.0
2009-07-31 14:29:00,88.365,88.39,88.365,88.39,685199996.0
2009-07-31 14:30:00,88.39,88.48,88.215,88.305,1169000001.0
2009-07-31 14:31:00,88.3,88.3,88.26,88.27,1000800008.0
2009-07-31 14:32:00,88.27,88.275,88.11,88.115,951399997.0
2009-07-31 14:33:00,88.115,88.115,88.02,88.025,982400004.0
2009-07-31 14:34:00,88.02,88.03,87.975,88.025,1176000000.0
2009-07-31 14:35:00,88.035,88.12,87.985,88.01,716500000.0
2009-07-31 14:36:00,88.01,88.015,87.945,87.96,1006199999.0
2009-07-31 14:37:00,87.955,87.965,87.855,87.865,1353200004.0
2009-07-31 14:38:00,87.865,87.885,87.835,87.85,701999999.0
2009-07-31 14:39:00,87.85,87.925,87.85,87.925,677700003.0
2009-07-31 14:40:00,87.93,87.995,87.93,87.95,535000000.0
2009-07-31 14:41:00,87.96,87.98,87.9,87.92,647400000.0
2009-07-31 14:42:00,87.92,87.955,87.91,87.93,371200001.0
2009-07-31 14:43:00,87.935,88.03,87.935,88.015,805400002.0
2009-07-31 14:44:00,88.02,88.065,87.995,87.995,1008800000.0
2009-07-31 14:45:00,87.99,88.03,87.95,88.02,1325999998.0
2009-07-31 14:46:00,88.025,88.07,88.01,88.015,1100800002.0
2009-07-31 14:47:00,88.015,88.07,88.015,88.06,936000004.0
2009-07-31 14:48:00,88.06,88.1,88.055,88.055,893600003.0
2009-07-31 14:49:00,88.055,88.055,87.975,87.99,1217200003.0
2009-07-31 14:50:00,87.975,88.005,87.865,87.915,968199996.0
2009-07-31 14:51:00,87.925,87.975,87.91,87.95,790000000.0
2009-07-31 14:52:00,87.95,88.01,87.935,88.005,683800001.0
2009-07-31 14:53:00,88.005,88.005,87.96,87.97,664400005.0
2009-07-31 14:54:00,87.965,88.015,87.94,88.0,1246600000.0
2009-07-31 14:55:00,88.0,88.005,87.915,87.93,1036999999.0
2009-07-31 14:56:00,87.93,87.93,87.88,87.905,1266600004.0
2009-07-31 14:57:00,87.91,87.97,87.885,87.955,1004199998.0
2009-07-31 14:58:00,87.96,87.99,87.945,87.945,848199997.0
2009-07-31 14:59:00,87.945,87.97,87.935,87.96,1129599999.0
2009-07-31 15:00:00,87.96,88.015,87.925,88.015,1084800006.0
2009-07-31 15:01:00,88.01,88.05,88.005,88.02,872399999.0
2009-07-31 15:02:00,88.015,88.015,87.945,87.96,519000000.0
2009-07-31 15:03:00,87.96,87.96,87.905,87.93,918800001.0
2009-07-31 15:04:00,87.925,88.0,87.91,87.99,1155600004.0
2009-07-31 15:05:00,88.0,88.0,87.97,87.97,790000001.0
2009-07-31 15:06:00,87.97,87.97,87.885,87.89,876800000.0
2009-07-31 15:07:00,87.895,87.9,87.87,87.885,1119200001.0
2009-07-31 15:08:00,87.885,87.915,87.88,87.9,1030000005.0
2009-07-31 15:09:00,87.895,87.91,87.89,87.9,782800001.0
2009-07-31 15:10:00,87.905,87.915,87.83,87.83,874400004.0
2009-07-31 15:11:00,87.83,87.875,87.825,87.845,1169000000.0
2009-07-31 15:12:00,87.85,87.865,87.8,87.86,837799997.0
2009-07-31 15:13:00,87.86,87.91,87.845,87.865,1130800001.0
2009-07-31 15:14:00,87.865,87.865,87.815,87.835,1002600003.0
2009-07-31 15:15:00,87.845,87.85,87.75,87.755,809200004.0
2009-07-31 15:16:00,87.755,87.815,87.75,87.815,1306399998.0
2009-07-31 15:17:00,87.81,87.86,87.805,87.82,1170999997.0
2009-07-31 15:18:00,87.82,87.835,87.765,87.795,1177599998.0
2009-07-31 15:19:00,87.79,87.84,87.785,87.83,1151400004.0
2009-07-31 15:20:00,87.83,87.92,87.825,87.91,1178499995.0
2009-07-31 15:21:00,87.91,87.91,87.875,87.9,1081199995.0
2009-07-31 15:22:00,87.905,87.915,87.82,87.85,852400001.0
2009-07-31 15:23:00,87.845,87.855,87.795,87.84,816799998.0
2009-07-31 15:24:00,87.84,87.88,87.835,87.865,839199999.0
2009-07-31 15:25:00,87.87,87.91,87.865,87.905,756199999.0
2009-07-31 15:26:00,87.9,87.9,87.87,87.875,639399999.0
2009-07-31 15:27:00,87.875,87.905,87.875,87.895,638400007.0
2009-07-31 15:28:00,87.895,87.95,87.885,87.935,668400002.0
2009-07-31 15:29:00,87.925,88.0,87.925,87.985,403400001.0
2009-07-31 15:30:00,87.99,88.01,87.965,88.01,1246800009.0
2009-07-31 15:31:00,88.0,88.045,88.0,88.045,349800000.0
2009-07-31 15:32:00,88.045,88.075,88.035,88.07,1236199992.0
2009-07-31 15:33:00,88.065,88.145,88.065,88.11,1392199997.0
2009-07-31 15:34:00,88.11,88.19,88.095,88.145,694200001.0
2009-07-31 15:35:00,88.135,88.18,88.13,88.175,467600000.0
2009-07-31 15:36:00,88.165,88.19,88.145,88.19,855599997.0
2009-07-31 15:37:00,88.19,88.21,88.125,88.135,1130799999.0
2009-07-31 15:38:00,88.145,88.155,88.09,88.095,848799998.0
2009-07-31 15:39:00,88.095,88.135,88.085,88.095,1028200003.0
2009-07-31 15:40:00,88.105,88.13,88.085,88.125,1091800004.0
2009-07-31 15:41:00,88.125,88.185,88.125,88.16,971400002.0
2009-07-31 15:42:00,88.16,88.215,88.145,88.2,1189799996.0
2009-07-31 15:43:00,88.2,88.265,88.195,88.265,1091000004.0
2009-07-31 15:44:00,88.265,88.285,88.24,88.26,1262400005.0
2009-07-31 15:45:00,88.26,88.28,88.22,88.235,1262599995.0
2009-07-31 15:46:00,88.235,88.285,88.23,88.27,1329799996.0
2009-07-31 15:47:00,88.265,88.305,88.265,88.3,865599998.0
2009-07-31 15:48:00,88.3,88.305,88.245,88.265,1435200001.0
2009-07-31 15:49:00,88.265,88.3,88.21,88.21,1231600000.0
2009-07-31 15:50:00,88.205,88.27,88.2,88.225,994599993.0
2009-07-31 15:51:00,88.225,88.255,88.185,88.2,1514599994.0
2009-07-31 15:52:00,88.21,88.21,88.16,88.18,1377199987.0
2009-07-31 15:53:00,88.175,88.22,88.17,88.21,1388999991.0
2009-07-31 15:54:00,88.21,88.21,88.18,88.195,960599994.0
2009-07-31 15:55:00,88.195,88.21,88.165,88.195,1102000003.0
2009-07-31 15:56:00,88.2,88.21,88.18,88.195,1194000007.0
2009-07-31 15:57:00,88.195,88.22,88.185,88.2,1067400016.0
2009-07-31 15:58:00,88.2,88.23,88.13,88.13,1198800003.0
2009-07-31 15:59:00,88.12,88.175,88.12,88.13,903799997.0
2009-07-31 16:00:00,88.125,88.135,88.055,88.06,1066199998.0
2009-07-31 16:01:00,88.055,88.055,87.985,88.005,1223400001.0
2009-07-31 16:02:00,88.0,88.055,87.95,88.04,1186600001.0
2009-07-31 16:03:00,88.04,88.055,88.01,88.035,1287000010.0
2009-07-31 16:04:00,88.04,88.075,88.005,88.075,1089199997.0
2009-07-31 16:05:00,88.075,88.075,87.97,87.985,1465800003.0
2009-07-31 16:06:00,87.985,88.015,87.96,87.99,1623399999.0
2009-07-31 16:07:00,87.99,88.055,87.98,88.045,957000001.0
2009-07-31 16:08:00,88.02,88.045,87.99,88.015,1205800005.0
2009-07-31 16:09:00,88.015,88.1,87.995,88.075,1441400000.0
2009-07-31 16:10:00,88.075,88.15,88.065,88.12,599799995.0
2009-07-31 16:11:00,88.12,88.235,88.12,88.22,926800002.0
2009-07-31 16:12:00,88.22,88.265,88.205,88.245,1276000007.0
2009-07-31 16:13:00,88.235,88.24,88.18,88.18,1075800005.0
2009-07-31 16:14:00,88.19,88.235,88.19,88.215,1086200003.0
2009-07-31 16:15:00,88.215,88.26,88.205,88.25,858399997.0
2009-07-31 16:16:00,88.245,88.335,88.24,88.33,993200009.0
2009-07-31 16:17:00,88.33,88.445,88.325,88.4,1118000008.0
2009-07-31 16:18:00,88.385,88.455,88.375,88.415,1143399997.0
2009-07-31 16:19:00,88.395,88.405,88.36,88.365,1302000000.0
2009-07-31 16:20:00,88.365,88.375,88.27,88.32,1188200001.0
2009-07-31 16:21:00,88.32,88.345,88.235,88.235,1156399999.0
2009-07-31 16:22:00,88.235,88.25,88.195,88.21,1535400000.0
2009-07-31 16:23:00,88.21,88.275,88.205,88.26,1448000001.0
2009-07-31 16:24:00,88.265,88.315,88.245,88.295,1325799987.0
2009-07-31 16:25:00,88.3,88.305,88.27,88.275,818999999.0
2009-07-31 16:26:00,88.27,88.315,88.27,88.29,713000003.0
2009-07-31 16:27:00,88.29,88.33,88.29,88.315,1008199993.0
2009-07-31 16:28:00,88.32,88.34,88.305,88.31,920799990.0
2009-07-31 16:29:00,88.305,88.315,88.28,88.315,1272999991.0
2009-07-31 16:30:00,88.305,88.4,88.305,88.39,1111599997.0
2009-07-31 16:31:00,88.39,88.42,88.365,88.385,1039799993.0
2009-07-31 16:32:00,88.39,88.46,88.39,88.455,1191599996.0
2009-07-31 16:33:00,88.455,88.485,88.45,88.485,1234399999.0
2009-07-31 16:34:00,88.485,88.485,88.44,88.445,924199997.0
2009-07-31 16:35:00,88.455,88.455,88.41,88.435,812199998.0
2009-07-31 16:36:00,88.43,88.43,88.415,88.43,961400002.0
2009-07-31 16:37:00,88.43,88.44,88.42,88.43,576999992.0
2009-07-31 16:38:00,88.43,88.49,88.43,88.475,1024399990.0
2009-07-31 16:39:00,88.475,88.495,88.445,88.445,1132199995.0
2009-07-31 16:40:00,88.45,88.455,88.425,88.44,1095399998.0
2009-07-31 16:41:00,88.44,88.44,88.395,88.4,871800000.0
2009-07-31 16:42:00,88.4,88.44,88.395,88.44,840600002.0
2009-07-31 16:43:00,88.455,88.49,88.455,88.485,1206400004.0
2009-07-31 16:44:00,88.485,88.515,88.48,88.515,799199995.0
2009-07-31 16:45:00,88.51,88.555,88.49,88.515,1319000008.0
2009-07-31 16:46:00,88.515,88.54,88.5,88.52,791599997.0
2009-07-31 16:47:00,88.53,88.565,88.525,88.53,882600005.0
2009-07-31 16:48:00,88.53,88.53,88.435,88.435,1065600000.0
2009-07-31 16:49:00,88.435,88.465,88.415,88.465,1027799999.0
2009-07-31 16:50:00,88.465,88.485,88.435,88.445,1464400006.0
2009-07-31 16:51:00,88.45,88.45,88.385,88.395,513000004.0
2009-07-31 16:52:00,88.395,88.455,88.395,88.445,790000001.0
2009-07-31 16:53:00,88.445,88.45,88.41,88.41,1416600007.0
2009-07-31 16:54:00,88.41,88.41,88.37,88.385,811000005.0
2009-07-31 16:55:00,88.38,88.395,88.36,88.395,1146200001.0
2009-07-31 16:56:00,88.395,88.45,88.39,88.43,1155599997.0
2009-07-31 16:57:00,88.425,88.445,88.41,88.41,1205999990.0
2009-07-31 16:58:00,88.41,88.445,88.395,88.44,1160599987.0
2009-07-31 16:59:00,88.44,88.485,88.43,88.435,1145999998.0
2009-07-31 17:00:00,88.435,88.45,88.355,88.38,997399995.0
2009-07-31 17:01:00,88.385,88.4,88.345,88.365,1037000005.0
2009-07-31 17:02:00,88.375,88.39,88.355,88.39,679800000.0
2009-07-31 17:03:00,88.4,88.425,88.385,88.41,942399999.0
2009-07-31 17:04:00,88.405,88.45,88.405,88.44,1156799998.0
2009-07-31 17:05:00,88.435,88.455,88.41,88.44,1065200003.0
2009-07-31 17:06:00,88.44,88.44,88.415,88.42,1094599992.0
2009-07-31 17:07:00,88.42,88.42,88.37,88.375,888999990.0
2009-07-31 17:08:00,88.37,88.385,88.36,88.385,753200000.0
2009-07-31 17:09:00,88.38,88.39,88.345,88.36,856999994.0
2009-07-31 17:10:00,88.36,88.36,88.315,88.345,1204399998.0
2009-07-31 17:11:00,88.345,88.395,88.335,88.35,928600008.0
2009-07-31 17:12:00,88.355,88.355,88.305,88.305,1167800004.0
2009-07-31 17:13:00,88.3,88.345,88.3,88.325,994600005.0
2009-07-31 17:14:00,88.325,88.37,88.325,88.355,1150000009.0
2009-07-31 17:15:00,88.355,88.375,88.31,88.375,849600000.0
2009-07-31 17:16:00,88.375,88.375,88.335,88.345,336000001.0
2009-07-31 17:17:00,88.34,88.355,88.305,88.305,557799996.0
2009-07-31 17:18:00,88.305,88.315,88.275,88.275,730200000.0
2009-07-31 17:19:00,88.275,88.345,88.265,88.325,538200002.0
2009-07-31 17:20:00,88.32,88.34,88.29,88.32,865000009.0
2009-07-31 17:21:00,88.32,88.48,88.29,88.48,447100000.0
2009-07-31 17:22:00,88.495,88.535,88.44,88.45,864000002.0
2009-07-31 17:23:00,88.45,88.47,88.37,88.44,1208800000.0
2009-07-31 17:24:00,88.44,88.48,88.435,88.435,774200002.0
2009-07-31 17:25:00,88.435,88.51,88.435,88.485,825300001.0
2009-07-31 17:26:00,88.49,88.49,88.415,88.48,864200004.0
2009-07-31 17:27:00,88.485,88.505,88.28,88.39,1164999999.0
2009-07-31 17:28:00,88.39,88.46,88.3,88.445,1056600003.0
2009-07-31 17:29:00,88.445,88.485,88.42,88.455,1035200000.0
2009-07-31 17:30:00,88.455,88.46,88.38,88.38,937400003.0
2009-07-31 17:31:00,88.39,88.39,88.3,88.34,749400006.0
2009-07-31 17:32:00,88.36,88.4,88.325,88.4,1049400006.0
2009-07-31 17:33:00,88.41,88.42,88.31,88.325,920599997.0
2009-07-31 17:34:00,88.325,88.33,88.275,88.315,1001200007.0
2009-07-31 17:35:00,88.295,88.335,88.285,88.31,442400003.0
2009-07-31 17:36:00,88.315,88.355,88.295,88.31,1123000002.0
2009-07-31 17:37:00,88.31,88.365,88.295,88.355,725800003.0
2009-07-31 17:38:00,88.36,88.375,88.345,88.355,1087000002.0
2009-07-31 17:39:00,88.355,88.36,88.305,88.325,1335799993.0
2009-07-31 17:40:00,88.32,88.35,88.3,88.325,1069600009.0
2009-07-31 17:41:00,88.325,88.355,88.325,88.355,1129000009.0
2009-07-31 17:42:00,88.355,88.455,88.35,88.435,1120599997.0
2009-07-31 17:43:00,88.43,88.505,88.425,88.475,619800004.0
2009-07-31 17:44:00,88.475,88.52,88.465,88.5,1294599992.0
2009-07-31 17:45:00,88.5,88.505,88.485,88.5,1105600000.0
2009-07-31 17:46:00,88.495,88.575,88.495,88.55,1204599984.0
2009-07-31 17:47:00,88.555,88.61,88.54,88.585,670799993.0
2009-07-31 17:48:00,88.59,88.615,88.545,88.555,430399999.0
2009-07-31 17:49:00,88.555,88.56,88.515,88.52,740200001.0
2009-07-31 17:50:00,88.515,88.53,88.475,88.515,1029199994.0
2009-07-31 17:51:00,88.515,88.525,88.455,88.46,861199998.0
2009-07-31 17:52:00,88.465,88.49,88.46,88.485,772799999.0
2009-07-31 17:53:00,88.485,88.485,88.45,88.475,398200000.0
2009-07-31 17:54:00,88.475,88.555,88.47,88.47,630300001.0
2009-07-31 17:55:00,88.475,88.515,88.465,88.49,851199996.0
2009-07-31 17:56:00,88.495,88.5,88.43,88.44,1141399996.0
2009-07-31 17:57:00,88.445,88.485,88.445,88.48,1150800001.0
2009-07-31 17:58:00,88.48,88.57,88.47,88.52,1074799995.0
2009-07-31 17:59:00,88.5,88.645,88.485,88.61,1062599999.0
2009-07-31 18:00:00,88.605,88.605,88.525,88.565,1193399995.0
2009-07-31 18:01:00,88.56,88.59,88.56,88.575,1004199994.0
2009-07-31 18:02:00,88.575,88.645,88.55,88.64,953599998.0
2009-07-31 18:03:00,88.64,88.64,88.545,88.59,945999998.0
2009-07-31 18:04:00,88.605,88.685,88.57,88.64,1134000004.0
2009-07-31 18:05:00,88.64,88.645,88.615,88.64,1397600006.0
2009-07-31 18:06:00,88.65,88.665,88.625,88.66,929800002.0
2009-07-31 18:07:00,88.66,88.665,88.615,88.615,1059400004.0
2009-07-31 18:08:00,88.615,88.65,88.585,88.605,728799998.0
2009-07-31 18:09:00,88.605,88.62,88.565,88.59,555999999.0
2009-07-31 18:10:00,88.585,88.605,88.57,88.605,179399999.0
2009-07-31 18:11:00,88.605,88.605,88.535,88.54,700400001.0
2009-07-31 18:12:00,88.54,88.58,88.535,88.58,400199998.0
2009-07-31 18:13:00,88.58,88.625,88.58,88.625,257800000.0
2009-07-31 18:14:00,88.625,88.625,88.56,88.58,356799999.0
2009-07-31 18:15:00,88.58,88.605,88.545,88.545,498999996.0
2009-07-31 18:16:00,88.545,88.555,88.515,88.52,1357599988.0
2009-07-31 18:17:00,88.52,88.52,88.495,88.52,575999997.0
2009-07-31 18:18:00,88.525,88.59,88.525,88.575,910999998.0
2009-07-31 18:19:00,88.575,88.575,88.55,88.56,1049800004.0
2009-07-31 18:20:00,88.56,88.58,88.555,88.56,882400009.0
2009-07-31 18:21:00,88.555,88.58,88.555,88.57,887800000.0
2009-07-31 18:22:00,88.57,88.61,88.57,88.585,861400004.0
2009-07-31 18:23:00,88.585,88.59,88.545,88.545,811800003.0
2009-07-31 18:24:00,88.545,88.61,88.545,88.61,1159799992.0
2009-07-31 18:25:00,88.605,88.635,88.6,88.61,859599998.0
2009-07-31 18:26:00,88.62,88.65,88.58,88.6,530199993.0
2009-07-31 18:27:00,88.61,88.62,88.57,88.575,670999989.0
2009-07-31 18:28:00,88.575,88.665,88.575,88.645,560200000.0
2009-07-31 18:29:00,88.655,88.655,88.605,88.63,691200001.0
2009-07-31 18:30:00,88.625,88.67,88.625,88.67,692799992.0
2009-07-31 18:31:00,88.67,88.68,88.615,88.68,941799992.0
2009-07-31 18:32:00,88.68,88.72,88.66,88.67,941400003.0
2009-07-31 18:33:00,88.67,88.69,88.65,88.665,741799997.0
2009-07-31 18:34:00,88.665,88.68,88.62,88.625,1094999993.0
2009-07-31 18:35:00,88.625,88.645,88.595,88.605,775600002.0
2009-07-31 18:36:00,88.605,88.62,88.535,88.575,1129199986.0
2009-07-31 18:37:00,88.565,88.6,88.565,88.57,872599991.0
2009-07-31 18:38:00,88.57,88.585,88.56,88.565,609999995.0
2009-07-31 18:39:00,88.555,88.56,88.54,88.555,469799993.0
2009-07-31 18:40:00,88.555,88.56,88.51,88.51,428999995.0
2009-07-31 18:41:00,88.51,88.515,88.47,88.49,757799995.0
2009-07-31 18:42:00,88.5,88.505,88.465,88.48,927600010.0
2009-07-31 18:43:00,88.5,88.515,88.48,88.505,203600000.0
2009-07-31 18:44:00,88.505,88.575,88.5,88.565,293100000.0
2009-07-31 18:45:00,88.565,88.58,88.555,88.58,114900000.0
2009-07-31 18:46:00,88.58,88.595,88.565,88.575,230600001.0
2009-07-31 18:47:00,88.575,88.6,88.57,88.57,634599990.0
2009-07-31 18:48:00,88.57,88.615,88.55,88.585,670800008.0
2009-07-31 18:49:00,88.58,88.585,88.57,88.575,590999997.0
2009-07-31 18:50:00,88.575,88.58,88.55,88.57,455199990.0
2009-07-31 18:51:00,88.555,88.555,88.55,88.55,249800000.0
2009-07-31 18:52:00,88.55,88.555,88.54,88.54,220400000.0
2009-07-31 18:53:00,88.545,88.555,88.54,88.545,584600001.0
2009-07-31 18:54:00,88.545,88.56,88.53,88.56,181400000.0
2009-07-31 18:55:00,88.565,88.605,88.55,88.555,151000000.0
2009-07-31 18:56:00,88.555,88.59,88.55,88.55,326000002.0
2009-07-31 18:57:00,88.55,88.605,88.545,88.605,458999994.0
2009-07-31 18:58:00,88.605,88.635,88.585,88.63,294799998.0
2009-07-31 18:59:00,88.63,88.63,88.495,88.52,1065800006.0
2009-07-31 19:00:00,88.515,88.535,88.49,88.53,546399999.0
2009-07-31 19:01:00,88.525,88.535,88.515,88.53,346999992.0
2009-07-31 19:02:00,88.53,88.535,88.52,88.53,337199999.0
2009-07-31 19:03:00,88.53,88.55,88.51,88.53,703400000.0
2009-07-31 19:04:00,88.525,88.53,88.51,88.53,517400006.0
2009-07-31 19:05:00,88.53,88.585,88.53,88.565,590200001.0
2009-07-31 19:06:00,88.57,88.57,88.555,88.555,150400000.0
2009-07-31 19:07:00,88.555,88.59,88.555,88.565,136800000.0
2009-07-31 19:08:00,88.56,88.61,88.545,88.6,259399999.0
2009-07-31 19:09:00,88.59,88.595,88.565,88.585,278599999.0
2009-07-31 19:10:00,88.585,88.59,88.575,88.59,108800000.0
2009-07-31 19:11:00,88.59,88.59,88.585,88.59,80000000.0
2009-07-31 19:12:00,88.59,88.675,88.58,88.645,289800001.0
2009-07-31 19:13:00,88.645,88.685,88.64,88.67,715999992.0
2009-07-31 19:14:00,88.67,88.67,88.64,88.645,229999996.0
2009-07-31 19:15:00,88.65,88.685,88.65,88.655,448799998.0
2009-07-31 19:16:00,88.65,88.68,88.645,88.67,248200002.0
2009-07-31 19:17:00,88.67,88.675,88.665,88.675,142600002.0
2009-07-31 19:18:00,88.675,88.725,88.675,88.72,153000000.0
2009-07-31 19:19:00,88.72,88.73,88.685,88.705,271600000.0
2009-07-31 19:20:00,88.705,88.715,88.695,88.715,409600000.0
2009-07-31 19:21:00,88.71,88.71,88.685,88.69,412599999.0
2009-07-31 19:22:00,88.7,88.715,88.685,88.715,97600000.0
2009-07-31 19:23:00,88.715,88.72,88.695,88.705,203200004.0
2009-07-31 19:24:00,88.705,88.705,88.695,88.705,57600000.0
2009-07-31 19:25:00,88.705,88.705,88.68,88.69,174399999.0
2009-07-31 19:26:00,88.69,88.715,88.685,88.715,402399998.0
2009-07-31 19:27:00,88.715,88.715,88.7,88.7,53200000.0
2009-07-31 19:28:00,88.7,88.715,88.695,88.71,182400000.0
2009-07-31 19:29:00,88.705,88.705,88.695,88.705,412400000.0
2009-07-31 19:30:00,88.71,88.725,88.695,88.695,219399998.0
2009-07-31 19:31:00,88.695,88.71,88.685,88.7,333600000.0
2009-07-31 19:32:00,88.7,88.7,88.68,88.68,184999999.0
2009-07-31 19:33:00,88.68,88.69,88.68,88.69,80000000.0
2009-07-31 19:34:00,88.685,88.695,88.67,88.695,571600002.0
2009-07-31 19:35:00,88.685,88.705,88.68,88.685,547999999.0
2009-07-31 19:36:00,88.68,88.68,88.665,88.68,64000000.0
2009-07-31 19:37:00,88.68,88.71,88.675,88.705,118400000.0
2009-07-31 19:38:00,88.7,88.72,88.685,88.715,236000000.0
2009-07-31 19:39:00,88.715,88.725,88.705,88.715,100200000.0
2009-07-31 19:40:00,88.715,88.745,88.715,88.725,101900000.0
2009-07-31 19:41:00,88.725,88.735,88.7,88.725,184400000.0
2009-07-31 19:42:00,88.725,88.725,88.71,88.71,140800000.0
2009-07-31 19:43:00,88.71,88.745,88.71,88.745,120100000.0
2009-07-31 19:44:00,88.74,88.78,88.72,88.765,324299999.0
2009-07-31 19:45:00,88.775,88.79,88.765,88.78,177800000.0
2009-07-31 19:46:00,88.77,88.795,88.77,88.78,158600000.0
2009-07-31 19:47:00,88.77,88.8,88.765,88.77,739000003.0
2009-07-31 19:48:00,88.77,88.775,88.765,88.765,101400000.0
2009-07-31 19:49:00,88.76,88.765,88.74,88.765,507000000.0
2009-07-31 19:50:00,88.77,88.79,88.76,88.77,283399999.0
2009-07-31 19:51:00,88.775,88.775,88.75,88.77,178199998.0
2009-07-31 19:52:00,88.78,88.785,88.715,88.715,198800000.0
2009-07-31 19:53:00,88.725,88.775,88.72,88.775,285999999.0
2009-07-31 19:54:00,88.775,88.775,88.74,88.75,537599987.0
2009-07-31 19:55:00,88.74,88.75,88.7,88.7,292200001.0
2009-07-31 19:56:00,88.705,88.725,88.705,88.72,193399998.0
2009-07-31 19:57:00,88.715,88.725,88.715,88.725,105600000.0
2009-07-31 19:58:00,88.715,88.72,88.705,88.715,266399997.0
2009-07-31 19:59:00,88.715,88.72,88.71,88.715,225600000.0
2009-07-31 20:00:00,88.715,88.74,88.715,88.74,96000000.0
2009-07-31 20:01:00,88.74,88.75,88.725,88.745,54400000.0
2009-07-31 20:02:00,88.725,88.765,88.725,88.765,252200000.0
2009-07-31 20:03:00,88.76,88.76,88.71,88.715,208000000.0
2009-07-31 20:04:00,88.715,88.745,88.7,88.73,689799992.0
2009-07-31 20:05:00,88.75,88.76,88.735,88.745,261799999.0
2009-07-31 20:06:00,88.745,88.765,88.74,88.75,166400000.0
2009-07-31 20:07:00,88.745,88.75,88.71,88.72,281900000.0
2009-07-31 20:08:00,88.73,88.75,88.725,88.73,583399999.0
2009-07-31 20:09:00,88.73,88.755,88.72,88.75,787999989.0
2009-07-31 20:10:00,88.75,88.765,88.745,88.765,852599980.0
2009-07-31 20:11:00,88.765,88.775,88.76,88.76,384400004.0
2009-07-31 20:12:00,88.765,88.79,88.745,88.755,856200001.0
2009-07-31 20:13:00,88.75,88.77,88.745,88.755,577000001.0
2009-07-31 20:14:00,88.755,88.765,88.74,88.745,876599996.0
2009-07-31 20:15:00,88.745,88.755,88.74,88.755,685400000.0
2009-07-31 20:16:00,88.755,88.755,88.74,88.755,771399998.0
2009-07-31 20:17:00,88.745,88.76,88.745,88.745,794399997.0
2009-07-31 20:18:00,88.745,88.755,88.74,88.755,528799997.0
2009-07-31 20:19:00,88.755,88.77,88.735,88.74,757799990.0
2009-07-31 20:20:00,88.74,88.75,88.725,88.73,670199989.0
2009-07-31 20:21:00,88.725,88.735,88.715,88.725,918999985.0
2009-07-31 20:22:00,88.725,88.735,88.715,88.72,438399998.0
2009-07-31 20:23:00,88.725,88.73,88.685,88.725,759599992.0
2009-07-31 20:24:00,88.72,88.74,88.72,88.73,848399990.0
2009-07-31 20:25:00,88.73,88.74,88.73,88.74,283600000.0
2009-07-31 20:26:00,88.74,88.765,88.74,88.76,239000001.0
2009-07-31 20:27:00,88.76,88.775,88.735,88.77,785199995.0
2009-07-31 20:28:00,88.77,88.79,88.755,88.77,251400000.0
2009-07-31 20:29:00,88.755,88.775,88.755,88.755,535599998.0
2009-07-31 20:30:00,88.765,88.765,88.745,88.745,150400000.0
2009-07-31 20:31:00,88.735,88.75,88.735,88.745,400799994.0
2009-07-31 20:32:00,88.745,88.785,88.745,88.785,327599998.0
2009-07-31 20:33:00,88.785,88.785,88.765,88.765,229200000.0
2009-07-31 20:34:00,88.765,88.765,88.755,88.76,415799995.0
2009-07-31 20:35:00,88.76,88.785,88.76,88.78,875599994.0
2009-07-31 20:36:00,88.78,88.79,88.75,88.755,944999982.0
2009-07-31 20:37:00,88.75,88.785,88.745,88.755,930999994.0
2009-07-31 20:38:00,88.76,88.76,88.73,88.755,612999997.0
2009-07-31 20:39:00,88.755,88.76,88.745,88.755,263999994.0
2009-07-31 20:40:00,88.755,88.765,88.75,88.755,262599998.0
2009-07-31 20:41:00,88.755,88.77,88.75,88.765,85000000.0
2009-07-31 20:42:00,88.765,88.765,88.725,88.735,634399997.0
2009-07-31 20:43:00,88.735,88.74,88.715,88.74,314600000.0
2009-07-31 20:44:00,88.735,88.74,88.72,88.725,205800001.0
2009-07-31 20:45:00,88.725,88.735,88.72,88.73,201800000.0
2009-07-31 20:46:00,88.73,88.745,88.72,88.735,476600002.0
2009-07-31 20:47:00,88.735,88.74,88.72,88.72,390400003.0
2009-07-31 20:48:00,88.715,88.755,88.71,88.755,568999978.0
2009-07-31 20:49:00,88.755,88.77,88.745,88.745,932399998.0
2009-07-31 20:50:00,88.755,88.755,88.74,88.745,443999996.0
2009-07-31 20:51:00,88.735,88.735,88.725,88.725,306399996.0
2009-07-31 20:52:00,88.725,88.725,88.695,88.715,384600002.0
2009-07-31 20:53:00,88.705,88.705,88.665,88.665,805000000.0
2009-07-31 20:54:00,88.67,88.675,88.655,88.67,650200000.0
2009-07-31 20:55:00,88.67,88.67,88.63,88.645,1378400005.0
2009-07-31 20:56:00,88.645,88.7,88.645,88.695,551800004.0
2009-07-31 20:57:00,88.7,88.725,88.665,88.665,492199999.0
2009-07-31 20:58:00,88.675,88.675,88.635,88.66,1037399992.0
2009-07-31 20:59:00,88.655,88.715,88.65,88.715,1220600007.0
2009-07-31 21:00:00,88.715,88.715,88.665,88.675,689399999.0
2009-07-31 21:01:00,88.675,88.68,88.65,88.66,218600000.0
2009-07-31 21:02:00,88.66,88.675,88.65,88.655,616800001.0
2009-07-31 21:03:00,88.655,88.665,88.645,88.655,683800004.0
2009-07-31 21:04:00,88.655,88.655,88.645,88.65,174200000.0
2009-07-31 21:05:00,88.65,88.67,88.65,88.665,305000000.0
2009-07-31 21:06:00,88.67,88.67,88.65,88.66,413600009.0
2009-07-31 21:07:00,88.66,88.66,88.64,88.65,255200001.0
2009-07-31 21:08:00,88.65,88.65,88.62,88.62,381999999.0
2009-07-31 21:09:00,88.615,88.62,88.615,88.62,172600001.0
2009-07-31 21:10:00,88.615,88.635,88.615,88.63,194200000.0
2009-07-31 21:11:00,88.635,88.64,88.615,88.615,462600002.0
2009-07-31 21:12:00,88.62,88.63,88.605,88.615,389200000.0
2009-07-31 21:13:00,88.62,88.62,88.585,88.59,284400001.0
2009-07-31 21:14:00,88.595,88.6,88.595,88.6,185799999.0
2009-07-31 21:15:00,88.6,88.615,88.59,88.615,211200000.0
2009-07-31 21:16:00,88.615,88.625,88.6,88.625,208600001.0
2009-07-31 21:17:00,88.625,88.625,88.615,88.625,198000000.0
2009-07-31 21:18:00,88.64,88.645,88.635,88.645,58600000.0
2009-07-31 21:19:00,88.645,88.645,88.63,88.645,138800000.0
2009-07-31 21:20:00,88.645,88.65,88.645,88.65,100000000.0
2009-07-31 21:21:00,88.655,88.655,88.645,88.645,118400000.0
2009-07-31 21:22:00,88.645,88.65,88.625,88.635,403400006.0
2009-07-31 21:23:00,88.635,88.655,88.615,88.655,471600006.0
2009-07-31 21:24:00,88.655,88.66,88.645,88.65,277599999.0
2009-07-31 21:25:00,88.645,88.665,88.64,88.665,296600003.0
2009-07-31 21:26:00,88.665,88.67,88.65,88.65,222400003.0
2009-07-31 21:27:00,88.65,88.705,88.65,88.7,632999999.0
2009-07-31 21:28:00,88.7,88.7,88.65,88.66,604000000.0
2009-07-31 21:29:00,88.66,88.67,88.655,88.67,217600001.0
2009-07-31 21:30:00,88.67,88.67,88.605,88.635,612400006.0
2009-07-31 21:31:00,88.645,88.65,88.595,88.615,756000005.0
2009-07-31 21:32:00,88.615,88.67,88.615,88.665,832600004.0
2009-07-31 21:33:00,88.685,88.72,88.675,88.715,128000000.0
2009-07-31 21:34:00,88.715,88.715,88.685,88.695,172800002.0
2009-07-31 21:35:00,88.7,88.7,88.645,88.655,675200004.0
2009-07-31 21:36:00,88.66,88.675,88.635,88.645,457200001.0
2009-07-31 21:37:00,88.64,88.66,88.64,88.655,623200010.0
2009-07-31 21:38:00,88.655,88.665,88.635,88.635,306000003.0
2009-07-31 21:39:00,88.635,88.65,88.63,88.64,364600000.0
2009-07-31 21:40:00,88.635,88.64,88.625,88.63,339800006.0
2009-07-31 21:41:00,88.62,88.63,88.59,88.62,305600000.0
2009-07-31 21:42:00,88.615,88.65,88.6,88.61,431800003.0
2009-07-31 21:43:00,88.61,88.62,88.61,88.62,206600002.0
2009-07-31 21:44:00,88.615,88.625,88.585,88.595,518800007.0
2009-07-31 21:45:00,88.595,88.595,88.54,88.55,760000008.0
2009-07-31 21:46:00,88.55,88.55,88.52,88.52,969000001.0
2009-07-31 21:47:00,88.52,88.545,88.52,88.53,637000003.0
2009-07-31 21:48:00,88.53,88.545,88.53,88.54,285000000.0
2009-07-31 21:49:00,88.535,88.57,88.53,88.565,682599995.0
2009-07-31 21:50:00,88.565,88.565,88.53,88.535,787000008.0
2009-07-31 21:51:00,88.535,88.545,88.515,88.545,855000000.0
2009-07-31 21:52:00,88.545,88.545,88.52,88.525,285400000.0
2009-07-31 21:53:00,88.53,88.55,88.53,88.55,373000006.0
2009-07-31 21:54:00,88.545,88.565,88.53,88.555,257599998.0
2009-07-31 21:55:00,88.56,88.565,88.525,88.55,749400000.0
2009-07-31 21:56:00,88.555,88.57,88.545,88.56,315800001.0
2009-07-31 21:57:00,88.57,88.57,88.535,88.55,672800002.0
2009-07-31 21:58:00,88.55,88.555,88.53,88.55,333800002.0
2009-07-31 21:59:00,88.55,88.555,88.52,88.52,268800002.0
2009-07-31 22:00:00,88.52,88.545,88.52,88.52,288000005.0
2009-07-31 22:01:00,88.525,88.53,88.505,88.505,242200000.0
2009-07-31 22:02:00,88.505,88.525,88.505,88.525,297999998.0
2009-07-31 22:03:00,88.525,88.545,88.525,88.545,305199998.0
2009-07-31 22:04:00,88.545,88.56,88.545,88.555,36800000.0
2009-07-31 22:05:00,88.545,88.56,88.535,88.56,267799999.0
2009-07-31 22:06:00,88.545,88.565,88.545,88.555,409399996.0
2009-07-31 22:07:00,88.555,88.555,88.545,88.555,184599999.0
2009-07-31 22:08:00,88.545,88.545,88.53,88.535,129799999.0
2009-07-31 22:09:00,88.535,88.545,88.52,88.525,243000000.0
2009-07-31 22:10:00,88.53,88.54,88.53,88.535,299199998.0
2009-07-31 22:11:00,88.54,88.54,88.53,88.54,80200000.0
2009-07-31 22:12:00,88.55,88.555,88.53,88.54,249800000.0
2009-07-31 22:13:00,88.54,88.565,88.535,88.565,377599999.0
2009-07-31 22:14:00,88.57,88.57,88.555,88.57,204200000.0
2009-07-31 22:15:00,88.57,88.57,88.55,88.55,88800000.0
2009-07-31 22:16:00,88.55,88.55,88.545,88.545,79600002.0
2009-07-31 22:17:00,88.555,88.565,88.555,88.56,221400001.0
2009-07-31 22:18:00,88.56,88.575,88.535,88.575,292599997.0
2009-07-31 22:19:00,88.575,88.575,88.565,88.565,247999998.0
2009-07-31 22:20:00,88.57,88.59,88.565,88.59,46399999.0
2009-07-31 22:21:00,88.585,88.585,88.56,88.57,91400000.0
2009-07-31 22:22:00,88.565,88.58,88.565,88.58,51399999.0
2009-07-31 22:23:00,88.575,88.575,88.57,88.57,28800000.0
2009-07-31 22:24:00,88.575,88.585,88.565,88.585,216200001.0
2009-07-31 22:25:00,88.58,88.59,88.57,88.58,99800001.0
2009-07-31 22:26:00,88.57,88.605,88.57,88.6,377799999.0
2009-07-31 22:27:00,88.6,88.6,88.595,88.595,152000000.0
2009-07-31 22:28:00,88.595,88.6,88.595,88.6,67400000.0
2009-07-31 22:29:00,88.6,88.61,88.595,88.61,179800002.0
2009-07-31 22:30:00,88.61,88.62,88.605,88.61,214800000.0
2009-07-31 22:31:00,88.61,88.65,88.61,88.65,346999996.0
2009-07-31 22:32:00,88.65,88.65,88.61,88.62,155400001.0
2009-07-31 22:33:00,88.625,88.625,88.615,88.615,112000000.0
2009-07-31 22:34:00,88.62,88.62,88.61,88.62,56000000.0
2009-07-31 22:35:00,88.615,88.64,88.615,88.64,226000001.0
2009-07-31 22:36:00,88.64,88.665,88.61,88.615,503400000.0
2009-07-31 22:37:00,88.615,88.68,88.615,88.66,553599993.0
2009-07-31 22:38:00,88.655,88.675,88.655,88.675,398399999.0
2009-07-31 22:39:00,88.675,88.675,88.64,88.67,313799998.0
2009-07-31 22:40:00,88.67,88.685,88.645,88.675,396999996.0
2009-07-31 22:41:00,88.675,88.675,88.645,88.645,248000000.0
2009-07-31 22:42:00,88.65,88.675,88.65,88.675,242599999.0
2009-07-31 22:43:00,88.675,88.675,88.65,88.665,173000000.0
2009-07-31 22:44:00,88.67,88.685,88.665,88.685,80200001.0
2009-07-31 22:45:00,88.68,88.68,88.65,88.67,157200000.0
2009-07-31 22:46:00,88.67,88.685,88.665,88.685,145600000.0
2009-07-31 22:47:00,88.7,88.7,88.67,88.67,215000002.0
2009-07-31 22:48:00,88.67,88.675,88.655,88.655,286800004.0
2009-07-31 22:49:00,88.655,88.66,88.65,88.655,157000003.0
2009-07-31 22:50:00,88.66,88.66,88.655,88.655,172400001.0
2009-07-31 22:51:00,88.655,88.655,88.63,88.64,196200005.0
2009-07-31 22:52:00,88.64,88.66,88.625,88.645,222800003.0
2009-07-31 22:53:00,88.65,88.655,88.645,88.645,84800001.0
2009-07-31 22:54:00,88.64,88.65,88.635,88.64,94400002.0
2009-07-31 22:55:00,88.63,88.63,88.61,88.61,96600001.0
2009-07-31 22:56:00,88.61,88.635,88.58,88.605,311600003.0
2009-07-31 22:57:00,88.605,88.61,88.57,88.61,316200001.0
2009-07-31 22:58:00,88.61,88.61,88.56,88.58,224400000.0
2009-07-31 22:59:00,88.58,88.6,88.565,88.595,432400003.0
2009-08-02 23:00:00,88.728,88.732,88.712,88.724,596800004.0
2009-08-02 23:01:00,88.71,88.71,88.705,88.705,12000000.0
2009-08-02 23:02:00,88.657,88.657,88.657,88.657,1600000.0
2009-08-02 23:03:00,88.67,88.68,88.645,88.68,20000000.0
2009-08-02 23:04:00,88.675,88.705,88.675,88.705,40000000.0
2009-08-02 23:05:00,88.683,88.683,88.655,88.66,15200000.0
2009-08-02 23:06:00,88.685,88.695,88.685,88.695,16000000.0
2009-08-02 23:07:00,88.685,88.695,88.675,88.695,40000000.0
2009-08-02 23:08:00,88.685,88.685,88.685,88.685,1600000.0
2009-08-02 23:09:00,88.683,88.695,88.655,88.695,21600000.0
2009-08-02 23:10:00,88.672,88.693,88.672,88.693,6400000.0
2009-08-02 23:11:00,88.545,88.557,88.545,88.551,658000000.0
2009-08-02 23:12:00,88.623,88.623,88.612,88.618,805600004.0
2009-08-02 23:13:00,88.718,88.722,88.715,88.715,643400005.0
2009-08-02 23:14:00,88.69,88.7,88.665,88.7,20800000.0
2009-08-02 23:15:00,88.705,88.71,88.695,88.695,44000000.0
2009-08-02 23:16:00,88.683,88.685,88.675,88.675,11200000.0
2009-08-02 23:17:00,88.68,88.69,88.625,88.675,56000000.0
2009-08-02 23:18:00,88.685,88.685,88.68,88.68,8000000.0
2009-08-02 23:19:00,88.685,88.69,88.68,88.69,24000000.0
2009-08-02 23:20:00,88.668,88.668,88.668,88.668,1600000.0
2009-08-02 23:21:00,88.672,88.695,88.672,88.68,25600000.0
2009-08-02 23:22:00,88.685,88.69,88.685,88.69,12000000.0
2009-08-02 23:23:00,88.69,88.69,88.65,88.65,12000000.0
2009-08-02 23:24:00,88.638,88.672,88.638,88.66,15200000.0
2009-08-02 23:25:00,88.66,88.66,88.65,88.65,8000000.0
2009-08-02 23:26:00,88.657,88.657,88.657,88.657,1600000.0
2009-08-02 23:27:00,88.64,88.64,88.64,88.64,4000000.0
2009-08-02 23:28:00,88.66,88.665,88.66,88.665,12000000.0
2009-08-02 23:29:00,88.665,88.685,88.65,88.685,52000000.0
2009-08-02 23:30:00,88.68,88.685,88.665,88.675,128000000.0
2009-08-02 23:31:00,88.67,88.67,88.67,88.67,4000000.0
2009-08-02 23:32:00,88.665,88.675,88.655,88.665,140000000.0
2009-08-02 23:33:00,88.67,88.67,88.665,88.67,72000000.0
2009-08-02 23:34:00,88.63,88.63,88.63,88.63,3200000.0
2009-08-02 23:35:00,88.65,88.65,88.65,88.65,4000000.0
2009-08-02 23:36:00,88.67,88.67,88.66,88.665,24000000.0
2009-08-02 23:37:00,88.665,88.665,88.66,88.66,12000000.0
2009-08-02 23:38:00,88.55,88.655,88.55,88.655,35200000.0
2009-08-02 23:39:00,88.66,88.66,88.66,88.66,4000000.0
2009-08-02 23:40:00,88.66,88.66,88.55,88.55,11200000.0
2009-08-02 23:41:00,88.66,88.66,88.655,88.655,158800000.0
2009-08-02 23:42:00,88.58,88.58,88.58,88.58,3200000.0
2009-08-02 23:43:00,88.655,88.675,88.655,88.675,24000000.0
2009-08-02 23:44:00,88.675,88.675,88.655,88.66,52000000.0
2009-08-02 23:45:00,88.675,88.675,88.66,88.66,12000000.0
2009-08-02 23:46:00,88.67,88.67,88.67,88.67,4000000.0
2009-08-02 23:47:00,88.633,88.67,88.633,88.66,27200000.0
2009-08-02 23:48:00,88.655,88.69,88.59,88.69,88000000.0
2009-08-02 23:49:00,88.69,88.69,88.685,88.69,28000000.0
2009-08-02 23:50:00,88.685,88.685,88.685,88.685,8000000.0
2009-08-02 23:51:00,88.685,88.69,88.68,88.685,88000000.0
2009-08-02 23:52:00,88.685,88.685,88.685,88.685,8000000.0
2009-08-02 23:53:00,88.695,88.695,88.695,88.695,3200000.0
2009-08-02 23:54:00,88.695,88.695,88.695,88.695,3200000.0
2009-08-02 23:55:00,88.69,88.71,88.69,88.695,32000000.0
2009-08-02 23:56:00,88.705,88.705,88.685,88.69,28000000.0
2009-08-02 23:57:00,88.685,88.695,88.685,88.69,24000000.0
2009-08-02 23:58:00,88.7,88.7,88.695,88.7,24000000.0
2009-08-02 23:59:00,88.7,88.7,88.7,88.7,4000000.0
2009-08-03 00:00:00,88.695,88.715,88.685,88.7,240000000.0
2009-08-03 00:01:00,88.7,88.705,88.695,88.705,80600000.0
2009-08-03 00:02:00,88.705,88.71,88.7,88.705,103800000.0
2009-08-03 00:03:00,88.71,88.73,88.705,88.715,140600000.0
2009-08-03 00:04:00,88.71,88.72,88.71,88.715,81600000.0
2009-08-03 00:05:00,88.71,88.73,88.71,88.73,74400000.0
2009-08-03 00:06:00,88.715,88.718,88.699,88.715,118600000.0
2009-08-03 00:07:00,88.725,88.735,88.713,88.717,265999999.0
2009-08-03 00:08:00,88.725,88.725,88.71,88.71,21000000.0
2009-08-03 00:09:00,88.725,88.75,88.725,88.745,27000000.0
2009-08-03 00:10:00,88.75,88.75,88.72,88.72,78800000.0
2009-08-03 00:11:00,88.72,88.75,88.72,88.74,23400000.0
2009-08-03 00:12:00,88.74,88.74,88.695,88.695,54200000.0
2009-08-03 00:13:00,88.705,88.715,88.705,88.715,9000000.0
2009-08-03 00:14:00,88.715,88.72,88.69,88.705,56400000.0
2009-08-03 00:15:00,88.7,88.715,88.7,88.715,22800000.0
2009-08-03 00:16:00,88.71,88.745,88.71,88.745,5000000.0
2009-08-03 00:17:00,88.735,88.75,88.725,88.75,14000000.0
2009-08-03 00:18:00,88.755,88.76,88.675,88.705,58800000.0
2009-08-03 00:19:00,88.7,88.715,88.665,88.68,86800000.0
2009-08-03 00:20:00,88.68,88.68,88.665,88.67,18000000.0
2009-08-03 00:21:00,88.67,88.675,88.645,88.645,73400000.0
2009-08-03 00:22:00,88.645,88.675,88.64,88.665,150800000.0
2009-08-03 00:23:00,88.67,88.67,88.65,88.66,102600000.0
2009-08-03 00:24:00,88.67,88.67,88.625,88.625,130600000.0
2009-08-03 00:25:00,88.625,88.635,88.605,88.625,165400000.0
2009-08-03 00:26:00,88.63,88.635,88.605,88.605,136800000.0
2009-08-03 00:27:00,88.62,88.62,88.6,88.605,37000000.0
2009-08-03 00:28:00,88.61,88.61,88.585,88.585,69600000.0
2009-08-03 00:29:00,88.585,88.59,88.575,88.585,15000000.0
2009-08-03 00:30:00,88.585,88.59,88.555,88.58,89600000.0
2009-08-03 00:31:00,88.58,88.585,88.555,88.56,83200000.0
2009-08-03 00:32:00,88.565,88.565,88.525,88.53,123800000.0
2009-08-03 00:33:00,88.525,88.545,88.505,88.515,163600000.0
2009-08-03 00:34:00,88.515,88.525,88.5,88.51,132600000.0
2009-08-03 00:35:00,88.51,88.515,88.5,88.51,71800000.0
2009-08-03 00:36:00,88.51,88.52,88.5,88.505,172400000.0
2009-08-03 00:37:00,88.505,88.515,88.505,88.51,61000000.0
2009-08-03 00:38:00,88.515,88.515,88.5,88.505,83000000.0
2009-08-03 00:39:00,88.505,88.51,88.5,88.51,43600000.0
2009-08-03 00:40:00,88.505,88.515,88.505,88.51,26800000.0
2009-08-03 00:41:00,88.51,88.52,88.495,88.505,31800000.0
2009-08-03 00:42:00,88.505,88.53,88.505,88.53,43200000.0
2009-08-03 00:43:00,88.53,88.53,88.52,88.53,16000000.0
2009-08-03 00:44:00,88.53,88.565,88.53,88.55,26000000.0
2009-08-03 00:45:00,88.55,88.585,88.55,88.58,11000000.0
2009-08-03 00:46:00,88.585,88.61,88.575,88.61,11000000.0
2009-08-03 00:47:00,88.61,88.625,88.605,88.625,19000000.0
2009-08-03 00:48:00,88.63,88.63,88.62,88.625,4000000.0
2009-08-03 00:49:00,88.62,88.625,88.62,88.625,6000000.0
2009-08-03 00:50:00,88.625,88.64,88.625,88.625,17000000.0
2009-08-03 00:51:00,88.63,88.635,88.625,88.63,21000000.0
2009-08-03 00:52:00,88.63,88.63,88.625,88.63,5000000.0
2009-08-03 00:53:00,88.63,88.63,88.6,88.6,14200000.0
2009-08-03 00:54:00,88.6,88.605,88.58,88.585,68400000.0
2009-08-03 00:55:00,88.585,88.59,88.575,88.575,21400000.0
2009-08-03 00:56:00,88.575,88.59,88.575,88.58,34400000.0
2009-08-03 00:57:00,88.58,88.59,88.57,88.585,194200000.0
2009-08-03 00:58:00,88.58,88.595,88.57,88.59,77800000.0
2009-08-03 00:59:00,88.59,88.625,88.575,88.625,50000000.0
2009-08-03 01:00:00,88.62,88.63,88.6,88.605,70799999.0
2009-08-03 01:01:00,88.61,88.61,88.605,88.61,35799999.0
2009-08-03 01:02:00,88.605,88.65,88.605,88.65,120199998.0
2009-08-03 01:03:00,88.65,88.675,88.645,88.66,347799993.0
2009-08-03 01:04:00,88.655,88.675,88.64,88.675,451999999.0
2009-08-03 01:05:00,88.68,88.69,88.66,88.665,772000000.0
2009-08-03 01:06:00,88.665,88.665,88.645,88.655,259000000.0
2009-08-03 01:07:00,88.655,88.67,88.64,88.665,506800000.0
2009-08-03 01:08:00,88.665,88.665,88.64,88.655,310399998.0
2009-08-03 01:09:00,88.655,88.655,88.605,88.625,769200001.0
2009-08-03 01:10:00,88.625,88.63,88.615,88.63,606199997.0
2009-08-03 01:11:00,88.625,88.655,88.605,88.605,749000001.0
2009-08-03 01:12:00,88.6,88.605,88.575,88.605,296600001.0
2009-08-03 01:13:00,88.605,88.605,88.59,88.595,258399999.0
2009-08-03 01:14:00,88.595,88.62,88.59,88.62,252800000.0
2009-08-03 01:15:00,88.615,88.625,88.61,88.62,200999998.0
2009-08-03 01:16:00,88.62,88.625,88.62,88.625,72000000.0
2009-08-03 01:17:00,88.62,88.64,88.62,88.635,178799999.0
2009-08-03 01:18:00,88.635,88.635,88.635,88.635,89600001.0
2009-08-03 01:19:00,88.63,88.64,88.615,88.64,563200000.0
2009-08-03 01:20:00,88.635,88.67,88.635,88.66,779400001.0
2009-08-03 01:21:00,88.66,88.71,88.66,88.705,620599999.0
2009-08-03 01:22:00,88.715,88.8,88.715,88.765,1090800000.0
2009-08-03 01:23:00,88.77,88.81,88.76,88.8,1015600005.0
2009-08-03 01:24:00,88.805,88.82,88.775,88.78,952200010.0
2009-08-03 01:25:00,88.775,88.78,88.75,88.755,306599999.0
2009-08-03 01:26:00,88.75,88.75,88.725,88.75,732999998.0
2009-08-03 01:27:00,88.745,88.775,88.73,88.755,1040399997.0
2009-08-03 01:28:00,88.755,88.775,88.745,88.77,953000000.0
2009-08-03 01:29:00,88.77,88.81,88.77,88.8,779799999.0
2009-08-03 01:30:00,88.805,88.805,88.785,88.795,1036200002.0
2009-08-03 01:31:00,88.795,88.81,88.79,88.81,497999999.0
2009-08-03 01:32:00,88.81,88.815,88.79,88.8,506399998.0
2009-08-03 01:33:00,88.79,88.8,88.775,88.775,297599997.0
2009-08-03 01:34:00,88.78,88.78,88.765,88.775,518399998.0
2009-08-03 01:35:00,88.77,88.77,88.76,88.76,138599998.0
2009-08-03 01:36:00,88.76,88.78,88.76,88.77,470799996.0
2009-08-03 01:37:00,88.77,88.8,88.77,88.8,626799997.0
2009-08-03 01:38:00,88.8,88.8,88.77,88.775,266000000.0
2009-08-03 01:39:00,88.775,88.78,88.765,88.77,375199998.0
2009-08-03 01:40:00,88.77,88.785,88.765,88.765,726399999.0
2009-08-03 01:41:00,88.765,88.765,88.735,88.75,592200001.0
2009-08-03 01:42:00,88.75,88.76,88.74,88.75,270000000.0
2009-08-03 01:43:00,88.755,88.765,88.75,88.76,339600000.0
2009-08-03 01:44:00,88.76,88.77,88.755,88.755,215800000.0
2009-08-03 01:45:00,88.755,88.79,88.755,88.785,665000000.0
2009-08-03 01:46:00,88.785,88.79,88.755,88.775,783999995.0
2009-08-03 01:47:00,88.775,88.775,88.75,88.755,768599996.0
2009-08-03 01:48:00,88.76,88.76,88.715,88.755,388999995.0
2009-08-03 01:49:00,88.765,88.77,88.755,88.76,31600000.0
2009-08-03 01:50:00,88.76,88.77,88.735,88.76,83200000.0
2009-08-03 01:51:00,88.76,88.765,88.725,88.74,90600000.0
2009-08-03 01:52:00,88.74,88.74,88.715,88.72,472399996.0
2009-08-03 01:53:00,88.715,88.735,88.71,88.735,328599999.0
2009-08-03 01:54:00,88.735,88.735,88.725,88.73,82799999.0
2009-08-03 01:55:00,88.73,88.745,88.72,88.745,214400000.0
2009-08-03 01:56:00,88.745,88.78,88.745,88.78,305000000.0
2009-08-03 01:57:00,88.78,88.78,88.76,88.78,100800000.0
2009-08-03 01:58:00,88.78,88.78,88.72,88.725,185600000.0
2009-08-03 01:59:00,88.715,88.715,88.64,88.655,217199999.0
2009-08-03 02:00:00,88.655,88.685,88.65,88.665,92000000.0
2009-08-03 02:01:00,88.665,88.67,88.655,88.66,59800000.0
2009-08-03 02:02:00,88.66,88.68,88.655,88.665,63600000.0
2009-08-03 02:03:00,88.665,88.71,88.665,88.705,92600000.0
2009-08-03 02:04:00,88.705,88.71,88.685,88.71,212000000.0
2009-08-03 02:05:00,88.705,88.715,88.69,88.7,283400000.0
2009-08-03 02:06:00,88.71,88.715,88.63,88.65,146200000.0
2009-08-03 02:07:00,88.65,88.675,88.635,88.65,108600000.0
2009-08-03 02:08:00,88.65,88.665,88.64,88.665,52600000.0
2009-08-03 02:09:00,88.67,88.69,88.665,88.68,101200000.0
2009-08-03 02:10:00,88.68,88.705,88.665,88.705,127400000.0
2009-08-03 02:11:00,88.7,88.705,88.655,88.66,90700000.0
2009-08-03 02:12:00,88.665,88.68,88.635,88.665,293000000.0
2009-08-03 02:13:00,88.66,88.695,88.655,88.69,214400000.0
2009-08-03 02:14:00,88.69,88.7,88.67,88.67,87400000.0
2009-08-03 02:15:00,88.67,88.68,88.64,88.64,130400000.0
2009-08-03 02:16:00,88.64,88.655,88.625,88.655,119800000.0
2009-08-03 02:17:00,88.655,88.655,88.61,88.625,259600000.0
2009-08-03 02:18:00,88.625,88.645,88.615,88.64,86800000.0
2009-08-03 02:19:00,88.64,88.655,88.625,88.645,200300000.0
2009-08-03 02:20:00,88.645,88.67,88.615,88.665,161200000.0
2009-08-03 02:21:00,88.67,88.67,88.61,88.64,128000000.0
2009-08-03 02:22:00,88.635,88.675,88.635,88.66,115600000.0
2009-08-03 02:23:00,88.66,88.66,88.61,88.625,254400000.0
2009-08-03 02:24:00,88.62,88.625,88.585,88.59,459800000.0
2009-08-03 02:25:00,88.595,88.615,88.595,88.605,369200000.0
2009-08-03 02:26:00,88.605,88.61,88.58,88.59,122200000.0
2009-08-03 02:27:00,88.59,88.605,88.585,88.6,216800000.0
2009-08-03 02:28:00,88.605,88.645,88.605,88.635,285400000.0
2009-08-03 02:29:00,88.635,88.65,88.62,88.63,287500000.0
2009-08-03 02:30:00,88.64,88.645,88.625,88.64,148800000.0
2009-08-03 02:31:00,88.64,88.65,88.63,88.635,191400000.0
2009-08-03 02:32:00,88.64,88.67,88.635,88.67,301800000.0
2009-08-03 02:33:00,88.67,88.67,88.65,88.655,274400000.0
2009-08-03 02:34:00,88.655,88.655,88.63,88.635,173400000.0
2009-08-03 02:35:00,88.635,88.655,88.635,88.65,219800000.0
2009-08-03 02:36:00,88.645,88.67,88.64,88.64,154000000.0
2009-08-03 02:37:00,88.635,88.645,88.625,88.625,70600000.0
2009-08-03 02:38:00,88.625,88.645,88.625,88.635,132600000.0
2009-08-03 02:39:00,88.635,88.645,88.625,88.645,63200000.0
2009-08-03 02:40:00,88.645,88.645,88.63,88.64,44400000.0
2009-08-03 02:41:00,88.635,88.66,88.635,88.645,100800000.0
2009-08-03 02:42:00,88.64,88.655,88.64,88.655,93200000.0
2009-08-03 02:43:00,88.65,88.655,88.635,88.64,38600000.0
2009-08-03 02:44:00,88.635,88.655,88.635,88.635,152800000.0
2009-08-03 02:45:00,88.645,88.645,88.595,88.595,298000000.0
2009-08-03 02:46:00,88.595,88.6,88.58,88.585,235000000.0
2009-08-03 02:47:00,88.59,88.605,88.575,88.6,286800000.0
2009-08-03 02:48:00,88.6,88.6,88.555,88.555,191400000.0
2009-08-03 02:49:00,88.56,88.61,88.545,88.61,290800000.0
2009-08-03 02:50:00,88.615,88.625,88.55,88.56,304800000.0
2009-08-03 02:51:00,88.56,88.58,88.54,88.54,333800000.0
2009-08-03 02:52:00,88.54,88.555,88.53,88.54,129400000.0
2009-08-03 02:53:00,88.545,88.55,88.525,88.53,145400000.0
2009-08-03 02:54:00,88.53,88.55,88.5,88.515,200000000.0
2009-08-03 02:55:00,88.5,88.55,88.5,88.5,286000000.0
2009-08-03 02:56:00,88.5,88.51,88.485,88.5,434000001.0
2009-08-03 02:57:00,88.505,88.505,88.49,88.505,183000000.0
2009-08-03 02:58:00,88.505,88.51,88.495,88.51,10000000.0
2009-08-03 02:59:00,88.505,88.505,88.465,88.465,138200000.0
2009-08-03 03:00:00,88.465,88.475,88.46,88.465,103200000.0
2009-08-03 03:01:00,88.465,88.465,88.38,88.395,351200000.0
2009-08-03 03:02:00,88.395,88.425,88.385,88.385,359800001.0
2009-08-03 03:03:00,88.35,88.37,88.34,88.34,256800000.0
2009-08-03 03:04:00,88.34,88.345,88.33,88.335,258000000.0
2009-08-03 03:05:00,88.335,88.38,88.335,88.37,262600000.0
2009-08-03 03:06:00,88.37,88.41,88.36,88.405,287000000.0
2009-08-03 03:07:00,88.405,88.415,88.38,88.405,162600000.0
2009-08-03 03:08:00,88.415,88.43,88.395,88.415,256600000.0
2009-08-03 03:09:00,88.415,88.445,88.41,88.425,309400000.0
2009-08-03 03:10:00,88.42,88.425,88.4,88.42,260000000.0
2009-08-03 03:11:00,88.42,88.425,88.405,88.41,140000000.0
2009-08-03 03:12:00,88.41,88.435,88.41,88.42,352400000.0
2009-08-03 03:13:00,88.42,88.43,88.42,88.43,109400000.0
2009-08-03 03:14:00,88.43,88.435,88.405,88.42,378600000.0
2009-08-03 03:15:00,88.42,88.43,88.42,88.425,226000000.0
2009-08-03 03:16:00,88.425,88.43,88.425,88.425,169800000.0
2009-08-03 03:17:00,88.425,88.445,88.42,88.425,207000000.0
2009-08-03 03:18:00,88.425,88.435,88.415,88.42,212800000.0
2009-08-03 03:19:00,88.425,88.43,88.415,88.425,185000000.0
2009-08-03 03:20:00,88.42,88.475,88.42,88.475,251600000.0
2009-08-03 03:21:00,88.48,88.5,88.455,88.5,213400000.0
2009-08-03 03:22:00,88.5,88.5,88.48,88.49,491200000.0
2009-08-03 03:23:00,88.49,88.52,88.49,88.5,276000000.0
2009-08-03 03:24:00,88.505,88.505,88.405,88.435,317700000.0
2009-08-03 03:25:00,88.435,88.46,88.43,88.445,318400000.0
2009-08-03 03:26:00,88.445,88.5,88.44,88.48,274600000.0
2009-08-03 03:27:00,88.475,88.475,88.455,88.46,181600000.0
2009-08-03 03:28:00,88.46,88.47,88.455,88.47,203600000.0
2009-08-03 03:29:00,88.465,88.5,88.46,88.46,235600000.0
2009-08-03 03:30:00,88.46,88.46,88.435,88.445,72200000.0
2009-08-03 03:31:00,88.445,88.46,88.44,88.46,53000000.0
2009-08-03 03:32:00,88.46,88.465,88.45,88.455,62600000.0
2009-08-03 03:33:00,88.46,88.46,88.435,88.445,78400000.0
2009-08-03 03:34:00,88.445,88.455,88.43,88.445,257400000.0
2009-08-03 03:35:00,88.44,88.45,88.44,88.45,34400000.0
2009-08-03 03:36:00,88.445,88.445,88.435,88.445,53200000.0
2009-08-03 03:37:00,88.435,88.455,88.435,88.455,46800000.0
2009-08-03 03:38:00,88.455,88.465,88.45,88.455,180400000.0
2009-08-03 03:39:00,88.455,88.465,88.455,88.455,99200000.0
2009-08-03 03:40:00,88.455,88.46,88.45,88.45,122200000.0
2009-08-03 03:41:00,88.455,88.455,88.395,88.41,133200000.0
2009-08-03 03:42:00,88.41,88.43,88.395,88.425,219800000.0
2009-08-03 03:43:00,88.42,88.45,88.415,88.445,111400000.0
2009-08-03 03:44:00,88.445,88.45,88.43,88.435,136000000.0
2009-08-03 03:45:00,88.44,88.45,88.43,88.44,168400000.0
2009-08-03 03:46:00,88.44,88.45,88.435,88.44,204200000.0
2009-08-03 03:47:00,88.445,88.455,88.44,88.45,120000000.0
2009-08-03 03:48:00,88.45,88.46,88.445,88.455,164800000.0
2009-08-03 03:49:00,88.445,88.455,88.445,88.455,93400000.0
2009-08-03 03:50:00,88.455,88.455,88.425,88.425,72000000.0
2009-08-03 03:51:00,88.425,88.43,88.405,88.405,64800000.0
2009-08-03 03:52:00,88.41,88.43,88.41,88.43,80600000.0
2009-08-03 03:53:00,88.425,88.43,88.395,88.405,114000000.0
2009-08-03 03:54:00,88.405,88.425,88.4,88.415,366400002.0
2009-08-03 03:55:00,88.415,88.425,88.41,88.41,207800000.0
2009-08-03 03:56:00,88.41,88.42,88.405,88.42,221600000.0
2009-08-03 03:57:00,88.41,88.42,88.405,88.405,212600000.0
2009-08-03 03:58:00,88.41,88.42,88.405,88.41,207800000.0
2009-08-03 03:59:00,88.41,88.425,88.41,88.415,178800000.0
2009-08-03 04:00:00,88.415,88.425,88.405,88.405,623200004.0
2009-08-03 04:01:00,88.405,88.405,88.385,88.395,99200000.0
2009-08-03 04:02:00,88.395,88.41,88.37,88.375,127800000.0
2009-08-03 04:03:00,88.37,88.39,88.355,88.355,165600000.0
2009-08-03 04:04:00,88.355,88.355,88.32,88.345,198399998.0
2009-08-03 04:05:00,88.335,88.375,88.33,88.37,376199998.0
2009-08-03 04:06:00,88.365,88.395,88.355,88.36,325999996.0
2009-08-03 04:07:00,88.36,88.4,88.35,88.395,193399998.0
2009-08-03 04:08:00,88.395,88.41,88.385,88.405,114000001.0
2009-08-03 04:09:00,88.4,88.405,88.385,88.385,324799997.0
2009-08-03 04:10:00,88.39,88.39,88.385,88.39,203999996.0
2009-08-03 04:11:00,88.39,88.4,88.385,88.4,533199997.0
2009-08-03 04:12:00,88.4,88.415,88.4,88.405,52000000.0
2009-08-03 04:13:00,88.405,88.41,88.345,88.355,96000001.0
2009-08-03 04:14:00,88.36,88.375,88.345,88.365,66199999.0
2009-08-03 04:15:00,88.365,88.375,88.355,88.37,83000000.0
2009-08-03 04:16:00,88.37,88.4,88.365,88.395,54000000.0
2009-08-03 04:17:00,88.4,88.41,88.38,88.385,30000000.0
2009-08-03 04:18:00,88.39,88.395,88.38,88.395,75600002.0
2009-08-03 04:19:00,88.395,88.395,88.39,88.39,9000000.0
2009-08-03 04:20:00,88.385,88.395,88.38,88.385,24400000.0
2009-08-03 04:21:00,88.4,88.405,88.395,88.405,16000000.0
2009-08-03 04:22:00,88.405,88.42,88.4,88.42,60799999.0
2009-08-03 04:23:00,88.42,88.42,88.4,88.415,33200000.0
2009-08-03 04:24:00,88.41,88.415,88.41,88.415,6000000.0
2009-08-03 04:25:00,88.41,88.415,88.37,88.38,71800001.0
2009-08-03 04:26:00,88.38,88.39,88.375,88.385,28799999.0
2009-08-03 04:27:00,88.375,88.39,88.375,88.39,64799999.0
2009-08-03 04:28:00,88.385,88.39,88.37,88.38,128399998.0
2009-08-03 04:29:00,88.385,88.405,88.38,88.395,118600000.0
2009-08-03 04:30:00,88.4,88.465,88.395,88.465,181599999.0
2009-08-03 04:31:00,88.46,88.48,88.44,88.44,433799989.0
2009-08-03 04:32:00,88.44,88.455,88.44,88.45,123199997.0
2009-08-03 04:33:00,88.445,88.455,88.445,88.455,30200001.0
2009-08-03 04:34:00,88.465,88.49,88.45,88.46,318400000.0
2009-08-03 04:35:00,88.46,88.47,88.44,88.445,210399997.0
2009-08-03 04:36:00,88.455,88.47,88.45,88.465,192999997.0
2009-08-03 04:37:00,88.46,88.46,88.375,88.4,392399995.0
2009-08-03 04:38:00,88.405,88.435,88.405,88.42,77200000.0
2009-08-03 04:39:00,88.425,88.425,88.4,88.4,90400000.0
2009-08-03 04:40:00,88.4,88.4,88.39,88.395,314400003.0
2009-08-03 04:41:00,88.395,88.41,88.375,88.405,228399999.0
2009-08-03 04:42:00,88.41,88.41,88.405,88.41,232800005.0
2009-08-03 04:43:00,88.415,88.425,88.395,88.425,143799999.0
2009-08-03 04:44:00,88.42,88.435,88.42,88.43,81799999.0
2009-08-03 04:45:00,88.425,88.435,88.42,88.435,123599996.0
2009-08-03 04:46:00,88.43,88.445,88.425,88.435,79600000.0
2009-08-03 04:47:00,88.44,88.44,88.41,88.41,123600003.0
2009-08-03 04:48:00,88.41,88.45,88.41,88.445,98399999.0
2009-08-03 04:49:00,88.44,88.44,88.425,88.425,47399999.0
2009-08-03 04:50:00,88.42,88.425,88.41,88.415,243399998.0
2009-08-03 04:51:00,88.41,88.42,88.405,88.415,81400001.0
2009-08-03 04:52:00,88.415,88.43,88.415,88.42,40600000.0
2009-08-03 04:53:00,88.415,88.415,88.395,88.395,353599996.0
2009-08-03 04:54:00,88.395,88.4,88.38,88.39,142399999.0
2009-08-03 04:55:00,88.39,88.4,88.385,88.4,204800000.0
2009-08-03 04:56:00,88.4,88.405,88.39,88.405,173200000.0
2009-08-03 04:57:00,88.395,88.425,88.38,88.415,215000002.0
2009-08-03 04:58:00,88.42,88.455,88.42,88.455,94999999.0
2009-08-03 04:59:00,88.46,88.465,88.445,88.46,335399994.0
2009-08-03 05:00:00,88.455,88.465,88.44,88.445,456999997.0
2009-08-03 05:01:00,88.445,88.46,88.44,88.46,162799999.0
2009-08-03 05:02:00,88.465,88.465,88.455,88.46,126599999.0
2009-08-03 05:03:00,88.46,88.475,88.46,88.47,129600002.0
2009-08-03 05:04:00,88.47,88.475,88.44,88.445,391599995.0
2009-08-03 05:05:00,88.45,88.455,88.435,88.445,483199999.0
2009-08-03 05:06:00,88.445,88.45,88.44,88.445,391200000.0
2009-08-03 05:07:00,88.44,88.465,88.44,88.45,176999995.0
2009-08-03 05:08:00,88.45,88.45,88.44,88.445,128200000.0
2009-08-03 05:09:00,88.445,88.465,88.435,88.465,135799998.0
2009-08-03 05:10:00,88.455,88.475,88.45,88.47,127600000.0
2009-08-03 05:11:00,88.47,88.49,88.47,88.485,316600000.0
2009-08-03 05:12:00,88.485,88.485,88.455,88.465,224000002.0
2009-08-03 05:13:00,88.465,88.475,88.46,88.465,286000004.0
2009-08-03 05:14:00,88.465,88.465,88.435,88.455,87000000.0
2009-08-03 05:15:00,88.455,88.465,88.445,88.455,134400001.0
2009-08-03 05:16:00,88.45,88.485,88.45,88.48,197199999.0
2009-08-03 05:17:00,88.485,88.51,88.475,88.5,433199999.0
2009-08-03 05:18:00,88.505,88.525,88.495,88.495,450399990.0
2009-08-03 05:19:00,88.49,88.5,88.415,88.44,432699998.0
2009-08-03 05:20:00,88.445,88.46,88.425,88.43,313799997.0
2009-08-03 05:21:00,88.43,88.435,88.42,88.435,157399999.0
2009-08-03 05:22:00,88.435,88.435,88.39,88.395,179199999.0
2009-08-03 05:23:00,88.395,88.42,88.395,88.41,151799999.0
2009-08-03 05:24:00,88.415,88.42,88.405,88.405,126799999.0
2009-08-03 05:25:00,88.405,88.415,88.4,88.41,253200004.0
2009-08-03 05:26:00,88.41,88.415,88.365,88.37,183999999.0
2009-08-03 05:27:00,88.375,88.375,88.355,88.375,139399996.0
2009-08-03 05:28:00,88.375,88.385,88.375,88.38,80199999.0
2009-08-03 05:29:00,88.385,88.385,88.375,88.375,92600001.0
2009-08-03 05:30:00,88.375,88.38,88.36,88.37,354200002.0
2009-08-03 05:31:00,88.375,88.39,88.37,88.38,260799999.0
2009-08-03 05:32:00,88.38,88.385,88.375,88.38,316200003.0
2009-08-03 05:33:00,88.38,88.38,88.365,88.365,285400004.0
2009-08-03 05:34:00,88.365,88.38,88.36,88.375,232200003.0
2009-08-03 05:35:00,88.375,88.38,88.37,88.38,113000000.0
2009-08-03 05:36:00,88.38,88.395,88.375,88.385,212200001.0
2009-08-03 05:37:00,88.39,88.39,88.385,88.39,74999999.0
2009-08-03 05:38:00,88.395,88.42,88.39,88.4,409999998.0
2009-08-03 05:39:00,88.41,88.42,88.4,88.405,452400000.0
2009-08-03 05:40:00,88.405,88.41,88.4,88.4,446399990.0
2009-08-03 05:41:00,88.39,88.405,88.39,88.4,336999999.0
2009-08-03 05:42:00,88.405,88.405,88.395,88.395,274000003.0
2009-08-03 05:43:00,88.38,88.39,88.37,88.375,282599994.0
2009-08-03 05:44:00,88.375,88.38,88.365,88.37,232200000.0
2009-08-03 05:45:00,88.375,88.375,88.365,88.365,922000008.0
2009-08-03 05:46:00,88.37,88.375,88.335,88.345,952600008.0
2009-08-03 05:47:00,88.345,88.345,88.325,88.335,321000001.0
2009-08-03 05:48:00,88.335,88.345,88.335,88.335,225000001.0
2009-08-03 05:49:00,88.335,88.38,88.335,88.375,975800005.0
2009-08-03 05:50:00,88.375,88.395,88.375,88.39,721800010.0
2009-08-03 05:51:00,88.39,88.41,88.39,88.395,509600003.0
2009-08-03 05:52:00,88.4,88.4,88.395,88.395,283800001.0
2009-08-03 05:53:00,88.395,88.395,88.385,88.385,177000002.0
2009-08-03 05:54:00,88.385,88.385,88.36,88.375,479600007.0
2009-08-03 05:55:00,88.375,88.395,88.37,88.375,670400007.0
2009-08-03 05:56:00,88.375,88.395,88.375,88.39,488200006.0
2009-08-03 05:57:00,88.395,88.395,88.365,88.37,387200002.0
2009-08-03 05:58:00,88.37,88.385,88.365,88.365,629200005.0
2009-08-03 05:59:00,88.365,88.385,88.355,88.38,485200002.0
2009-08-03 06:00:00,88.385,88.39,88.375,88.385,324600007.0
2009-08-03 06:01:00,88.39,88.39,88.385,88.385,361800007.0
2009-08-03 06:02:00,88.375,88.39,88.375,88.39,159600001.0
2009-08-03 06:03:00,88.395,88.395,88.39,88.39,35600000.0
2009-08-03 06:04:00,88.39,88.4,88.385,88.395,131600000.0
2009-08-03 06:05:00,88.4,88.405,88.385,88.405,439000001.0
2009-08-03 06:06:00,88.4,88.405,88.375,88.4,320400000.0
2009-08-03 06:07:00,88.4,88.415,88.4,88.415,266000001.0
2009-08-03 06:08:00,88.415,88.445,88.415,88.425,540000008.0
2009-08-03 06:09:00,88.425,88.425,88.415,88.415,112800000.0
2009-08-03 06:10:00,88.415,88.425,88.41,88.41,412000003.0
2009-08-03 06:11:00,88.41,88.435,88.41,88.43,518200000.0
2009-08-03 06:12:00,88.43,88.44,88.43,88.435,618000001.0
2009-08-03 06:13:00,88.435,88.445,88.435,88.445,178200001.0
2009-08-03 06:14:00,88.445,88.45,88.425,88.425,95600000.0
2009-08-03 06:15:00,88.42,88.425,88.41,88.41,137600000.0
2009-08-03 06:16:00,88.41,88.41,88.375,88.38,213599997.0
2009-08-03 06:17:00,88.38,88.405,88.38,88.405,498000003.0
2009-08-03 06:18:00,88.4,88.405,88.39,88.39,151399998.0
2009-08-03 06:19:00,88.39,88.405,88.39,88.405,340800000.0
2009-08-03 06:20:00,88.405,88.425,88.405,88.42,781799999.0
2009-08-03 06:21:00,88.42,88.44,88.415,88.435,827400009.0
2009-08-03 06:22:00,88.43,88.45,88.42,88.45,85400000.0
2009-08-03 06:23:00,88.45,88.46,88.43,88.435,241399998.0
2009-08-03 06:24:00,88.44,88.45,88.43,88.445,428399998.0
2009-08-03 06:25:00,88.44,88.44,88.43,88.435,443599995.0
2009-08-03 06:26:00,88.44,88.44,88.425,88.425,220400001.0
2009-08-03 06:27:00,88.425,88.465,88.425,88.46,499799998.0
2009-08-03 06:28:00,88.455,88.47,88.455,88.47,124000000.0
2009-08-03 06:29:00,88.465,88.47,88.455,88.46,169800002.0
2009-08-03 06:30:00,88.465,88.465,88.44,88.445,340599991.0
2009-08-03 06:31:00,88.455,88.475,88.445,88.465,700199999.0
2009-08-03 06:32:00,88.46,88.465,88.45,88.46,291600001.0
2009-08-03 06:33:00,88.46,88.47,88.46,88.47,148399999.0
2009-08-03 06:34:00,88.47,88.48,88.47,88.47,612600003.0
2009-08-03 06:35:00,88.47,88.48,88.46,88.47,275999999.0
2009-08-03 06:36:00,88.465,88.485,88.465,88.475,40400000.0
2009-08-03 06:37:00,88.48,88.48,88.465,88.465,110200001.0
2009-08-03 06:38:00,88.47,88.47,88.455,88.455,330000007.0
2009-08-03 06:39:00,88.455,88.465,88.445,88.465,941200000.0
2009-08-03 06:40:00,88.465,88.485,88.465,88.485,336600002.0
2009-08-03 06:41:00,88.485,88.5,88.48,88.495,415199996.0
2009-08-03 06:42:00,88.495,88.5,88.48,88.48,101000001.0
2009-08-03 06:43:00,88.48,88.495,88.475,88.49,353400002.0
2009-08-03 06:44:00,88.49,88.495,88.475,88.475,600000000.0
2009-08-03 06:45:00,88.475,88.475,88.44,88.445,481200001.0
2009-08-03 06:46:00,88.445,88.47,88.445,88.465,490800001.0
2009-08-03 06:47:00,88.465,88.465,88.455,88.455,469400000.0
2009-08-03 06:48:00,88.455,88.46,88.445,88.45,207800005.0
2009-08-03 06:49:00,88.475,88.48,88.46,88.465,137400003.0
2009-08-03 06:50:00,88.46,88.46,88.425,88.425,213800000.0
2009-08-03 06:51:00,88.43,88.44,88.425,88.44,75800000.0
2009-08-03 06:52:00,88.44,88.44,88.43,88.44,40000000.0
2009-08-03 06:53:00,88.435,88.45,88.43,88.445,380999997.0
2009-08-03 06:54:00,88.445,88.45,88.435,88.44,196799998.0
2009-08-03 06:55:00,88.435,88.445,88.435,88.435,278400001.0
2009-08-03 06:56:00,88.445,88.445,88.44,88.445,545600009.0
2009-08-03 06:57:00,88.445,88.46,88.43,88.44,641400005.0
2009-08-03 06:58:00,88.44,88.44,88.425,88.425,217000006.0
2009-08-03 06:59:00,88.425,88.435,88.42,88.42,442200005.0
2009-08-03 07:00:00,88.42,88.425,88.385,88.39,704200002.0
2009-08-03 07:01:00,88.385,88.41,88.365,88.41,454800001.0
2009-08-03 07:02:00,88.415,88.415,88.39,88.39,435000007.0
2009-08-03 07:03:00,88.39,88.395,88.38,88.38,228800000.0
2009-08-03 07:04:00,88.38,88.41,88.38,88.405,691799999.0
2009-08-03 07:05:00,88.4,88.42,88.4,88.42,623800010.0
2009-08-03 07:06:00,88.42,88.42,88.405,88.41,301600005.0
2009-08-03 07:07:00,88.41,88.41,88.39,88.395,248199999.0
2009-08-03 07:08:00,88.395,88.415,88.38,88.41,725399993.0
2009-08-03 07:09:00,88.41,88.435,88.405,88.42,528000000.0
2009-08-03 07:10:00,88.42,88.43,88.42,88.42,321000002.0
2009-08-03 07:11:00,88.425,88.43,88.41,88.41,469400000.0
2009-08-03 07:12:00,88.41,88.41,88.39,88.395,593400004.0
2009-08-03 07:13:00,88.4,88.41,88.39,88.395,201200001.0
2009-08-03 07:14:00,88.39,88.41,88.385,88.41,74999999.0
2009-08-03 07:15:00,88.405,88.41,88.37,88.37,413400002.0
2009-08-03 07:16:00,88.37,88.39,88.37,88.385,164599994.0
2009-08-03 07:17:00,88.39,88.395,88.385,88.385,251599997.0
2009-08-03 07:18:00,88.395,88.395,88.39,88.395,39200000.0
2009-08-03 07:19:00,88.395,88.4,88.39,88.395,198599999.0
2009-08-03 07:20:00,88.4,88.4,88.39,88.395,318800001.0
2009-08-03 07:21:00,88.39,88.405,88.39,88.4,308400000.0
2009-08-03 07:22:00,88.4,88.4,88.395,88.4,107000001.0
2009-08-03 07:23:00,88.405,88.405,88.38,88.39,471399996.0
2009-08-03 07:24:00,88.385,88.39,88.38,88.385,270799998.0
2009-08-03 07:25:00,88.39,88.39,88.385,88.385,52000000.0
2009-08-03 07:26:00,88.385,88.385,88.385,88.385,8200000.0
2009-08-03 07:27:00,88.385,88.395,88.385,88.395,62400000.0
2009-08-03 07:28:00,88.395,88.41,88.385,88.405,626400005.0
2009-08-03 07:29:00,88.41,88.415,88.39,88.39,761599998.0
2009-08-03 07:30:00,88.39,88.39,88.37,88.38,421800004.0
2009-08-03 07:31:00,88.375,88.39,88.375,88.385,400399998.0
2009-08-03 07:32:00,88.385,88.41,88.385,88.41,395400000.0
2009-08-03 07:33:00,88.435,88.44,88.42,88.42,335399998.0
2009-08-03 07:34:00,88.42,88.43,88.395,88.395,310999991.0
2009-08-03 07:35:00,88.395,88.4,88.38,88.38,108600000.0
2009-08-03 07:36:00,88.375,88.375,88.355,88.36,216400000.0
2009-08-03 07:37:00,88.36,88.4,88.36,88.385,211999999.0
2009-08-03 07:38:00,88.385,88.395,88.38,88.395,467400000.0
2009-08-03 07:39:00,88.395,88.41,88.39,88.4,429399995.0
2009-08-03 07:40:00,88.4,88.41,88.395,88.4,222600002.0
2009-08-03 07:41:00,88.4,88.4,88.38,88.385,163400002.0
2009-08-03 07:42:00,88.385,88.39,88.38,88.385,388200000.0
2009-08-03 07:43:00,88.385,88.385,88.375,88.375,155400000.0
2009-08-03 07:44:00,88.38,88.4,88.38,88.4,94400000.0
2009-08-03 07:45:00,88.395,88.395,88.385,88.39,60000000.0
2009-08-03 07:46:00,88.39,88.395,88.375,88.385,154199999.0
2009-08-03 07:47:00,88.39,88.39,88.37,88.38,31000000.0
2009-08-03 07:48:00,88.38,88.385,88.375,88.385,100999999.0
2009-08-03 07:49:00,88.385,88.395,88.365,88.395,219800002.0
2009-08-03 07:50:00,88.4,88.4,88.385,88.385,125600000.0
2009-08-03 07:51:00,88.39,88.4,88.38,88.385,56600000.0
2009-08-03 07:52:00,88.385,88.395,88.37,88.39,229200000.0
2009-08-03 07:53:00,88.39,88.4,88.375,88.4,282000002.0
2009-08-03 07:54:00,88.385,88.405,88.38,88.38,420000002.0
2009-08-03 07:55:00,88.39,88.395,88.385,88.385,300400004.0
2009-08-03 07:56:00,88.39,88.39,88.34,88.345,427800001.0
2009-08-03 07:57:00,88.345,88.345,88.295,88.325,1226000025.0
2009-08-03 07:58:00,88.335,88.335,88.29,88.29,323400003.0
2009-08-03 07:59:00,88.29,88.33,88.29,88.32,701600001.0
2009-08-03 08:00:00,88.32,88.345,88.31,88.335,728000010.0
2009-08-03 08:01:00,88.325,88.335,88.31,88.32,576000001.0
2009-08-03 08:02:00,88.315,88.36,88.315,88.345,651599995.0
2009-08-03 08:03:00,88.34,88.36,88.33,88.345,587800000.0
2009-08-03 08:04:00,88.345,88.35,88.335,88.34,656400007.0
2009-08-03 08:05:00,88.34,88.36,88.325,88.36,470800005.0
2009-08-03 08:06:00,88.36,88.395,88.36,88.39,786800010.0
2009-08-03 08:07:00,88.39,88.395,88.365,88.375,668000002.0
2009-08-03 08:08:00,88.37,88.37,88.345,88.365,582700004.0
2009-08-03 08:09:00,88.36,88.425,88.355,88.385,674400003.0
2009-08-03 08:10:00,88.39,88.425,88.385,88.4,360000002.0
2009-08-03 08:11:00,88.405,88.445,88.405,88.435,287000000.0
2009-08-03 08:12:00,88.43,88.435,88.405,88.405,127199999.0
2009-08-03 08:13:00,88.4,88.41,88.385,88.39,517599996.0
2009-08-03 08:14:00,88.395,88.42,88.39,88.405,460800001.0
2009-08-03 08:15:00,88.405,88.415,88.4,88.4,513000001.0
2009-08-03 08:16:00,88.4,88.405,88.39,88.39,432999996.0
2009-08-03 08:17:00,88.395,88.425,88.385,88.41,483000000.0
2009-08-03 08:18:00,88.415,88.43,88.38,88.38,461600000.0
2009-08-03 08:19:00,88.38,88.38,88.355,88.355,1029600008.0
2009-08-03 08:20:00,88.365,88.365,88.345,88.355,1034400004.0
2009-08-03 08:21:00,88.355,88.395,88.355,88.395,891000016.0
2009-08-03 08:22:00,88.395,88.43,88.395,88.425,651600001.0
2009-08-03 08:23:00,88.42,88.43,88.405,88.43,442200002.0
2009-08-03 08:24:00,88.43,88.445,88.42,88.435,831400003.0
2009-08-03 08:25:00,88.435,88.465,88.43,88.43,1580400010.0
2009-08-03 08:26:00,88.43,88.445,88.42,88.42,488000003.0
2009-08-03 08:27:00,88.41,88.435,88.41,88.435,318600005.0
2009-08-03 08:28:00,88.435,88.445,88.42,88.435,934600000.0
2009-08-03 08:29:00,88.435,88.445,88.435,88.445,336600004.0
2009-08-03 08:30:00,88.445,88.455,88.385,88.405,484000003.0
2009-08-03 08:31:00,88.405,88.445,88.39,88.44,1354400016.0
2009-08-03 08:32:00,88.44,88.505,88.44,88.49,381400003.0
2009-08-03 08:33:00,88.485,88.55,88.485,88.545,247400000.0
2009-08-03 08:34:00,88.555,88.555,88.535,88.54,639600001.0
2009-08-03 08:35:00,88.54,88.555,88.52,88.55,455000003.0
2009-08-03 08:36:00,88.55,88.55,88.525,88.55,153600000.0
2009-08-03 08:37:00,88.555,88.555,88.53,88.54,248000000.0
2009-08-03 08:38:00,88.535,88.535,88.51,88.525,617600003.0
2009-08-03 08:39:00,88.525,88.55,88.465,88.49,857800000.0
2009-08-03 08:40:00,88.485,88.495,88.46,88.465,818199996.0
2009-08-03 08:41:00,88.465,88.5,88.455,88.475,495600000.0
2009-08-03 08:42:00,88.48,88.48,88.47,88.47,128600000.0
2009-08-03 08:43:00,88.47,88.495,88.47,88.495,147200000.0
2009-08-03 08:44:00,88.495,88.505,88.465,88.47,239800000.0
2009-08-03 08:45:00,88.465,88.49,88.465,88.485,488599996.0
2009-08-03 08:46:00,88.485,88.505,88.475,88.5,316999997.0
2009-08-03 08:47:00,88.505,88.555,88.5,88.545,772600001.0
2009-08-03 08:48:00,88.545,88.57,88.545,88.55,646200009.0
2009-08-03 08:49:00,88.555,88.56,88.545,88.545,1194800019.0
2009-08-03 08:50:00,88.545,88.56,88.54,88.56,562000006.0
2009-08-03 08:51:00,88.56,88.59,88.56,88.56,649800006.0
2009-08-03 08:52:00,88.555,88.58,88.505,88.505,304300006.0
2009-08-03 08:53:00,88.505,88.535,88.495,88.51,1166200016.0
2009-08-03 08:54:00,88.51,88.525,88.48,88.48,453300005.0
2009-08-03 08:55:00,88.475,88.51,88.425,88.48,680200003.0
2009-08-03 08:56:00,88.48,88.485,88.45,88.465,923700003.0
2009-08-03 08:57:00,88.465,88.465,88.425,88.425,377500005.0
2009-08-03 08:58:00,88.43,88.43,88.36,88.36,546500000.0
2009-08-03 08:59:00,88.36,88.385,88.285,88.285,490600000.0
2009-08-03 09:00:00,88.285,88.3,88.245,88.3,738300000.0
2009-08-03 09:01:00,88.3,88.335,88.295,88.325,362200000.0
2009-08-03 09:02:00,88.335,88.395,88.335,88.37,309000000.0
2009-08-03 09:03:00,88.365,88.39,88.36,88.39,298800000.0
2009-08-03 09:04:00,88.39,88.405,88.36,88.375,282000000.0
2009-08-03 09:05:00,88.365,88.38,88.34,88.38,563599999.0
2009-08-03 09:06:00,88.385,88.4,88.375,88.375,703800004.0
2009-08-03 09:07:00,88.375,88.405,88.37,88.38,396800001.0
2009-08-03 09:08:00,88.38,88.42,88.38,88.39,433000000.0
2009-08-03 09:09:00,88.395,88.41,88.375,88.385,650599999.0
2009-08-03 09:10:00,88.385,88.415,88.385,88.4,637399998.0
2009-08-03 09:11:00,88.4,88.4,88.36,88.365,429800001.0
2009-08-03 09:12:00,88.365,88.41,88.365,88.41,265799997.0
2009-08-03 09:13:00,88.42,88.445,88.41,88.42,497999998.0
2009-08-03 09:14:00,88.42,88.43,88.415,88.43,323600000.0
2009-08-03 09:15:00,88.43,88.48,88.43,88.465,644599998.0
2009-08-03 09:16:00,88.47,88.475,88.46,88.475,349600000.0
2009-08-03 09:17:00,88.48,88.525,88.47,88.525,773800002.0
2009-08-03 09:18:00,88.515,88.545,88.515,88.52,526199999.0
2009-08-03 09:19:00,88.52,88.52,88.495,88.52,496400002.0
2009-08-03 09:20:00,88.52,88.53,88.51,88.53,439000001.0
2009-08-03 09:21:00,88.525,88.535,88.49,88.505,511399994.0
2009-08-03 09:22:00,88.505,88.52,88.495,88.5,229199999.0
2009-08-03 09:23:00,88.5,88.54,88.5,88.5,338800000.0
2009-08-03 09:24:00,88.5,88.525,88.5,88.525,204000000.0
2009-08-03 09:25:00,88.525,88.53,88.505,88.525,316200000.0
2009-08-03 09:26:00,88.53,88.54,88.515,88.53,259800000.0
2009-08-03 09:27:00,88.525,88.545,88.515,88.515,218700001.0
2009-08-03 09:28:00,88.52,88.53,88.505,88.505,229800000.0
2009-08-03 09:29:00,88.51,88.52,88.5,88.5,286799999.0
2009-08-03 09:30:00,88.5,88.54,88.5,88.54,344599998.0
2009-08-03 09:31:00,88.535,88.545,88.51,88.51,963599986.0
2009-08-03 09:32:00,88.51,88.52,88.495,88.5,487600000.0
2009-08-03 09:33:00,88.5,88.51,88.485,88.485,483600003.0
2009-08-03 09:34:00,88.485,88.51,88.485,88.5,321400002.0
2009-08-03 09:35:00,88.495,88.525,88.48,88.48,684999995.0
2009-08-03 09:36:00,88.49,88.515,88.49,88.505,472000003.0
2009-08-03 09:37:00,88.495,88.515,88.495,88.515,133600000.0
2009-08-03 09:38:00,88.51,88.515,88.485,88.485,207000001.0
2009-08-03 09:39:00,88.475,88.485,88.44,88.465,366600002.0
2009-08-03 09:40:00,88.465,88.465,88.425,88.435,583200001.0
2009-08-03 09:41:00,88.435,88.47,88.43,88.46,1256800006.0
2009-08-03 09:42:00,88.46,88.47,88.46,88.46,644800019.0
2009-08-03 09:43:00,88.46,88.46,88.405,88.405,528600004.0
2009-08-03 09:44:00,88.415,88.465,88.41,88.465,1344400002.0
2009-08-03 09:45:00,88.465,88.515,88.465,88.5,1149000010.0
2009-08-03 09:46:00,88.515,88.525,88.51,88.515,580000004.0
2009-08-03 09:47:00,88.515,88.525,88.495,88.515,632200007.0
2009-08-03 09:48:00,88.515,88.55,88.505,88.545,1040599994.0
2009-08-03 09:49:00,88.54,88.555,88.525,88.525,974399992.0
2009-08-03 09:50:00,88.525,88.565,88.525,88.56,878199994.0
2009-08-03 09:51:00,88.565,88.58,88.53,88.565,825399993.0
2009-08-03 09:52:00,88.555,88.585,88.555,88.57,862599994.0
2009-08-03 09:53:00,88.57,88.58,88.54,88.545,992399993.0
2009-08-03 09:54:00,88.555,88.575,88.525,88.525,844799999.0
2009-08-03 09:55:00,88.525,88.54,88.505,88.515,530799997.0
2009-08-03 09:56:00,88.515,88.56,88.48,88.525,871399995.0
2009-08-03 09:57:00,88.525,88.57,88.525,88.545,758200002.0
2009-08-03 09:58:00,88.54,88.57,88.535,88.565,635399999.0
2009-08-03 09:59:00,88.57,88.6,88.56,88.59,650599999.0
2009-08-03 10:00:00,88.59,88.615,88.585,88.595,643400000.0
2009-08-03 10:01:00,88.595,88.61,88.59,88.61,721799997.0
2009-08-03 10:02:00,88.615,88.65,88.57,88.615,610599998.0
2009-08-03 10:03:00,88.62,88.625,88.6,88.605,967800001.0
2009-08-03 10:04:00,88.605,88.61,88.56,88.585,930200005.0
2009-08-03 10:05:00,88.59,88.605,88.58,88.585,343200000.0
2009-08-03 10:06:00,88.585,88.59,88.57,88.57,448000002.0
2009-08-03 10:07:00,88.57,88.585,88.555,88.575,647200002.0
2009-08-03 10:08:00,88.585,88.62,88.575,88.615,687000000.0
2009-08-03 10:09:00,88.615,88.64,88.615,88.62,301600000.0
2009-08-03 10:10:00,88.625,88.68,88.615,88.68,615199995.0
2009-08-03 10:11:00,88.68,88.68,88.635,88.66,325199997.0
2009-08-03 10:12:00,88.655,88.67,88.645,88.65,451600000.0
2009-08-03 10:13:00,88.65,88.675,88.635,88.675,440800001.0
2009-08-03 10:14:00,88.67,88.68,88.635,88.65,318600000.0
2009-08-03 10:15:00,88.65,88.7,88.645,88.7,695200001.0
2009-08-03 10:16:00,88.7,88.72,88.675,88.68,951599999.0
2009-08-03 10:17:00,88.685,88.69,88.67,88.67,631800002.0
2009-08-03 10:18:00,88.67,88.67,88.655,88.66,732600007.0
2009-08-03 10:19:00,88.66,88.685,88.63,88.685,693199998.0
2009-08-03 10:20:00,88.69,88.69,88.635,88.655,923699993.0
2009-08-03 10:21:00,88.655,88.665,88.6,88.615,595800000.0
2009-08-03 10:22:00,88.615,88.625,88.595,88.62,612600000.0
2009-08-03 10:23:00,88.62,88.62,88.58,88.59,388800000.0
2009-08-03 10:24:00,88.59,88.595,88.57,88.59,1283000015.0
2009-08-03 10:25:00,88.595,88.595,88.565,88.575,858600002.0
2009-08-03 10:26:00,88.575,88.6,88.545,88.59,934799998.0
2009-08-03 10:27:00,88.59,88.625,88.59,88.625,782799993.0
2009-08-03 10:28:00,88.625,88.695,88.625,88.68,1446199993.0
2009-08-03 10:29:00,88.68,88.68,88.65,88.65,597800001.0
2009-08-03 10:30:00,88.655,88.665,88.635,88.635,731999997.0
2009-08-03 10:31:00,88.635,88.66,88.62,88.65,1093199985.0
2009-08-03 10:32:00,88.64,88.645,88.625,88.63,922999995.0
2009-08-03 10:33:00,88.64,88.64,88.615,88.62,641000000.0
2009-08-03 10:34:00,88.62,88.64,88.62,88.625,1045999999.0
2009-08-03 10:35:00,88.63,88.695,88.625,88.695,1072199992.0
2009-08-03 10:36:00,88.675,88.675,88.65,88.665,382700002.0
2009-08-03 10:37:00,88.665,88.7,88.66,88.685,1165200001.0
2009-08-03 10:38:00,88.675,88.7,88.67,88.68,705699998.0
2009-08-03 10:39:00,88.68,88.7,88.645,88.69,684399999.0
2009-08-03 10:40:00,88.69,88.725,88.685,88.715,766399995.0
2009-08-03 10:41:00,88.715,88.715,88.69,88.695,668000000.0
2009-08-03 10:42:00,88.695,88.72,88.69,88.715,1009600001.0
2009-08-03 10:43:00,88.715,88.78,88.7,88.78,904399999.0
2009-08-03 10:44:00,88.785,88.805,88.77,88.775,920400003.0
2009-08-03 10:45:00,88.775,88.8,88.76,88.775,938399997.0
2009-08-03 10:46:00,88.77,88.785,88.765,88.78,952399996.0
2009-08-03 10:47:00,88.78,88.785,88.765,88.77,542800002.0
2009-08-03 10:48:00,88.765,88.78,88.765,88.77,599400002.0
2009-08-03 10:49:00,88.77,88.77,88.72,88.74,688400001.0
2009-08-03 10:50:00,88.735,88.785,88.73,88.775,925200001.0
2009-08-03 10:51:00,88.775,88.775,88.76,88.765,480599997.0
2009-08-03 10:52:00,88.765,88.77,88.75,88.76,440199999.0
2009-08-03 10:53:00,88.755,88.775,88.745,88.77,813199996.0
2009-08-03 10:54:00,88.765,88.765,88.745,88.745,777599992.0
2009-08-03 10:55:00,88.745,88.765,88.74,88.755,1101999993.0
2009-08-03 10:56:00,88.755,88.775,88.75,88.76,642799997.0
2009-08-03 10:57:00,88.76,88.77,88.76,88.77,391800001.0
2009-08-03 10:58:00,88.77,88.78,88.735,88.75,765000001.0
2009-08-03 10:59:00,88.75,88.755,88.735,88.735,614399994.0
2009-08-03 11:00:00,88.75,88.765,88.735,88.755,977200006.0
2009-08-03 11:01:00,88.755,88.76,88.745,88.745,1703399997.0
2009-08-03 11:02:00,88.745,88.8,88.74,88.8,958200002.0
2009-08-03 11:03:00,88.805,88.82,88.775,88.815,1284600021.0
2009-08-03 11:04:00,88.805,88.82,88.785,88.8,1281799998.0
2009-08-03 11:05:00,88.805,88.815,88.785,88.795,1003400001.0
2009-08-03 11:06:00,88.795,88.795,88.76,88.765,829399992.0
2009-08-03 11:07:00,88.765,88.775,88.765,88.77,850999999.0
2009-08-03 11:08:00,88.77,88.8,88.765,88.79,804000000.0
2009-08-03 11:09:00,88.785,88.835,88.785,88.82,1140200002.0
2009-08-03 11:10:00,88.82,88.83,88.815,88.825,381000002.0
2009-08-03 11:11:00,88.825,88.835,88.81,88.81,676599997.0
2009-08-03 11:12:00,88.81,88.81,88.8,88.805,534199994.0
2009-08-03 11:13:00,88.81,88.82,88.8,88.81,550799998.0
2009-08-03 11:14:00,88.81,88.81,88.795,88.805,1109000016.0
2009-08-03 11:15:00,88.805,88.805,88.795,88.8,898800006.0
2009-08-03 11:16:00,88.8,88.835,88.79,88.815,1362800002.0
2009-08-03 11:17:00,88.81,88.855,88.805,88.855,792999997.0
2009-08-03 11:18:00,88.855,88.88,88.835,88.87,723600002.0
2009-08-03 11:19:00,88.87,88.945,88.865,88.945,314400003.0
2009-08-03 11:20:00,88.94,88.955,88.925,88.945,796400004.0
2009-08-03 11:21:00,88.945,88.985,88.935,88.95,1004799999.0
2009-08-03 11:22:00,88.945,88.995,88.94,88.975,828800003.0
2009-08-03 11:23:00,88.975,88.985,88.905,88.915,1387199998.0
2009-08-03 11:24:00,88.915,88.925,88.87,88.905,822000002.0
2009-08-03 11:25:00,88.905,88.915,88.89,88.895,1062399996.0
2009-08-03 11:26:00,88.895,88.955,88.895,88.935,850800006.0
2009-08-03 11:27:00,88.93,88.93,88.9,88.91,1052099998.0
2009-08-03 11:28:00,88.91,88.92,88.895,88.9,906200006.0
2009-08-03 11:29:00,88.9,88.9,88.87,88.88,341599999.0
2009-08-03 11:30:00,88.885,88.9,88.875,88.89,1073800000.0
2009-08-03 11:31:00,88.89,88.915,88.88,88.885,813600010.0
2009-08-03 11:32:00,88.885,88.92,88.885,88.915,489399995.0
2009-08-03 11:33:00,88.915,88.92,88.895,88.905,504400005.0
2009-08-03 11:34:00,88.905,88.935,88.9,88.92,771400006.0
2009-08-03 11:35:00,88.915,88.925,88.9,88.905,1033799991.0
2009-08-03 11:36:00,88.9,88.905,88.875,88.88,661000004.0
2009-08-03 11:37:00,88.88,88.885,88.87,88.87,445800001.0
2009-08-03 11:38:00,88.875,88.885,88.845,88.86,853800008.0
2009-08-03 11:39:00,88.86,88.86,88.83,88.83,773800005.0
2009-08-03 11:40:00,88.83,88.85,88.825,88.84,761600013.0
2009-08-03 11:41:00,88.84,88.84,88.79,88.805,625100000.0
2009-08-03 11:42:00,88.805,88.82,88.805,88.82,674600003.0
2009-08-03 11:43:00,88.82,88.86,88.81,88.86,1017399989.0
2009-08-03 11:44:00,88.865,88.91,88.865,88.9,1639999994.0
2009-08-03 11:45:00,88.9,88.9,88.84,88.85,1062399999.0
2009-08-03 11:46:00,88.85,88.85,88.83,88.845,617199998.0
2009-08-03 11:47:00,88.845,88.86,88.785,88.815,994800000.0
2009-08-03 11:48:00,88.81,88.845,88.8,88.82,1057400007.0
2009-08-03 11:49:00,88.81,88.825,88.805,88.825,1217999994.0
2009-08-03 11:50:00,88.825,88.84,88.765,88.835,826200000.0
2009-08-03 11:51:00,88.835,88.835,88.755,88.805,460300001.0
2009-08-03 11:52:00,88.805,88.815,88.8,88.805,246500001.0
2009-08-03 11:53:00,88.805,88.82,88.79,88.82,624399996.0
2009-08-03 11:54:00,88.82,88.825,88.81,88.82,533599997.0
2009-08-03 11:55:00,88.825,88.835,88.82,88.83,538800010.0
2009-08-03 11:56:00,88.835,88.84,88.82,88.82,718400006.0
2009-08-03 11:57:00,88.82,88.835,88.815,88.825,469599996.0
2009-08-03 11:58:00,88.825,88.83,88.81,88.82,741199990.0
2009-08-03 11:59:00,88.825,88.845,88.815,88.83,1040800001.0
2009-08-03 12:00:00,88.835,88.88,88.835,88.87,751000000.0
2009-08-03 12:01:00,88.87,88.9,88.855,88.895,567800000.0
2009-08-03 12:02:00,88.9,88.93,88.9,88.91,1113999985.0
2009-08-03 12:03:00,88.91,88.94,88.905,88.93,1073599996.0
2009-08-03 12:04:00,88.925,88.945,88.915,88.93,692799995.0
2009-08-03 12:05:00,88.93,88.955,88.925,88.95,786599997.0
2009-08-03 12:06:00,88.95,88.95,88.93,88.945,1288999990.0
2009-08-03 12:07:00,88.945,88.965,88.94,88.95,758200000.0
2009-08-03 12:08:00,88.945,88.945,88.9,88.9,566000002.0
2009-08-03 12:09:00,88.905,88.94,88.895,88.915,1021399995.0
2009-08-03 12:10:00,88.915,88.915,88.895,88.895,405799992.0
2009-08-03 12:11:00,88.895,88.9,88.885,88.895,443199991.0
2009-08-03 12:12:00,88.895,88.91,88.885,88.9,615199997.0
2009-08-03 12:13:00,88.9,88.91,88.89,88.89,709400001.0
2009-08-03 12:14:00,88.895,88.91,88.89,88.91,366599998.0
2009-08-03 12:15:00,88.91,88.915,88.885,88.895,406799998.0
2009-08-03 12:16:00,88.895,88.9,88.88,88.895,751799995.0
2009-08-03 12:17:00,88.89,88.915,88.89,88.905,676799999.0
2009-08-03 12:18:00,88.91,88.915,88.905,88.91,464599992.0
2009-08-03 12:19:00,88.915,88.915,88.905,88.91,648199999.0
2009-08-03 12:20:00,88.91,88.95,88.91,88.94,817599995.0
2009-08-03 12:21:00,88.94,88.975,88.93,88.95,934599991.0
2009-08-03 12:22:00,88.955,88.965,88.93,88.93,686400005.0
2009-08-03 12:23:00,88.935,88.95,88.93,88.935,493600005.0
2009-08-03 12:24:00,88.93,88.945,88.895,88.94,1230099997.0
2009-08-03 12:25:00,88.94,88.95,88.935,88.94,491200002.0
2009-08-03 12:26:00,88.945,88.95,88.93,88.945,348599999.0
2009-08-03 12:27:00,88.945,88.945,88.935,88.935,429599998.0
2009-08-03 12:28:00,88.935,88.95,88.935,88.945,302600000.0
2009-08-03 12:29:00,88.945,88.95,88.945,88.945,261400000.0
2009-08-03 12:30:00,88.945,88.96,88.945,88.945,367400000.0
2009-08-03 12:31:00,88.945,88.945,88.915,88.92,429599993.0
2009-08-03 12:32:00,88.92,88.935,88.915,88.93,210199999.0
2009-08-03 12:33:00,88.93,88.95,88.93,88.93,536200003.0
2009-08-03 12:34:00,88.93,88.95,88.93,88.945,257400001.0
2009-08-03 12:35:00,88.945,88.945,88.93,88.945,1060399989.0
2009-08-03 12:36:00,88.945,88.96,88.94,88.945,333599999.0
2009-08-03 12:37:00,88.95,88.99,88.95,88.99,782399997.0
2009-08-03 12:38:00,88.985,89.0,88.97,88.99,560799997.0
2009-08-03 12:39:00,88.985,89.0,88.98,88.985,1184799986.0
2009-08-03 12:40:00,88.99,88.99,88.94,88.94,428800000.0
2009-08-03 12:41:00,88.945,88.96,88.94,88.945,485599999.0
2009-08-03 12:42:00,88.945,88.96,88.94,88.96,1120000002.0
2009-08-03 12:43:00,88.965,89.02,88.965,89.005,1014799999.0
2009-08-03 12:44:00,89.01,89.03,88.995,88.995,945400008.0
2009-08-03 12:45:00,88.995,89.005,88.98,88.99,1142200004.0
2009-08-03 12:46:00,88.99,89.015,88.985,89.0,1519000005.0
2009-08-03 12:47:00,89.0,89.01,88.98,89.005,425400001.0
2009-08-03 12:48:00,89.01,89.025,89.005,89.01,1103999991.0
2009-08-03 12:49:00,89.01,89.01,89.005,89.01,403800013.0
2009-08-03 12:50:00,89.005,89.03,89.0,89.025,1040600004.0
2009-08-03 12:51:00,89.02,89.03,89.01,89.015,686200007.0
2009-08-03 12:52:00,89.015,89.015,89.0,89.005,376800006.0
2009-08-03 12:53:00,89.005,89.015,88.995,89.015,270400006.0
2009-08-03 12:54:00,89.02,89.03,89.0,89.0,718800008.0
2009-08-03 12:55:00,88.995,89.02,88.995,89.02,547799998.0
2009-08-03 12:56:00,89.02,89.02,88.975,88.985,738000005.0
2009-08-03 12:57:00,88.985,88.985,88.95,88.955,777800009.0
2009-08-03 12:58:00,88.955,88.965,88.945,88.945,911800001.0
2009-08-03 12:59:00,88.91,88.98,88.91,88.975,937999982.0
2009-08-03 13:00:00,88.975,88.995,88.95,88.95,431599999.0
2009-08-03 13:01:00,88.965,88.97,88.94,88.94,306399999.0
2009-08-03 13:02:00,88.94,88.96,88.94,88.955,468399996.0
2009-08-03 13:03:00,88.945,88.945,88.925,88.945,371000006.0
2009-08-03 13:04:00,88.94,88.95,88.93,88.93,627800003.0
2009-08-03 13:05:00,88.925,88.975,88.92,88.955,582799997.0
2009-08-03 13:06:00,88.955,88.96,88.94,88.95,657800000.0
2009-08-03 13:07:00,88.95,88.95,88.945,88.945,53200000.0
2009-08-03 13:08:00,88.945,88.96,88.945,88.96,475599996.0
2009-08-03 13:09:00,88.96,88.96,88.945,88.945,427999997.0
2009-08-03 13:10:00,88.945,88.955,88.935,88.945,446400008.0
2009-08-03 13:11:00,88.95,88.96,88.945,88.955,619600001.0
2009-08-03 13:12:00,88.95,88.995,88.95,88.96,350399998.0
2009-08-03 13:13:00,88.965,88.99,88.965,88.98,579999999.0
2009-08-03 13:14:00,88.98,88.99,88.97,88.975,1136599994.0
2009-08-03 13:15:00,88.975,88.995,88.975,88.985,639599994.0
2009-08-03 13:16:00,88.99,89.0,88.985,89.0,444800001.0
2009-08-03 13:17:00,89.0,89.04,88.995,89.035,572400001.0
2009-08-03 13:18:00,89.035,89.06,89.035,89.06,681199993.0
2009-08-03 13:19:00,89.055,89.095,89.045,89.05,971399996.0
2009-08-03 13:20:00,89.055,89.1,89.055,89.085,280200001.0
2009-08-03 13:21:00,89.085,89.145,89.08,89.105,460200001.0
2009-08-03 13:22:00,89.105,89.105,89.05,89.06,567800000.0
2009-08-03 13:23:00,89.055,89.09,89.055,89.09,293400000.0
2009-08-03 13:24:00,89.09,89.11,89.085,89.1,605399998.0
2009-08-03 13:25:00,89.1,89.125,89.095,89.125,530799995.0
2009-08-03 13:26:00,89.125,89.14,89.11,89.13,688799998.0
2009-08-03 13:27:00,89.135,89.14,89.12,89.125,246800003.0
2009-08-03 13:28:00,89.13,89.145,89.12,89.13,353600005.0
2009-08-03 13:29:00,89.13,89.135,89.08,89.08,1133200007.0
2009-08-03 13:30:00,89.08,89.09,89.065,89.085,1039199997.0
2009-08-03 13:31:00,89.08,89.095,89.075,89.085,331999998.0
2009-08-03 13:32:00,89.085,89.095,89.075,89.085,1062199997.0
2009-08-03 13:33:00,89.085,89.085,89.045,89.05,809600005.0
2009-08-03 13:34:00,89.05,89.05,89.04,89.04,570399991.0
2009-08-03 13:35:00,89.04,89.065,89.035,89.055,853199988.0
2009-08-03 13:36:00,89.055,89.095,89.055,89.095,453199991.0
2009-08-03 13:37:00,89.09,89.095,89.07,89.075,331200001.0
2009-08-03 13:38:00,89.075,89.075,89.035,89.04,857799988.0
2009-08-03 13:39:00,89.04,89.065,89.04,89.05,912799999.0
2009-08-03 13:40:00,89.055,89.075,89.04,89.075,422799996.0
2009-08-03 13:41:00,89.075,89.08,89.065,89.075,131200000.0
2009-08-03 13:42:00,89.075,89.115,89.075,89.115,498199995.0
2009-08-03 13:43:00,89.115,89.145,89.105,89.115,572600001.0
2009-08-03 13:44:00,89.12,89.12,89.095,89.115,377400003.0
2009-08-03 13:45:00,89.125,89.125,89.065,89.1,715999997.0
2009-08-03 13:46:00,89.1,89.115,89.09,89.11,839199999.0
2009-08-03 13:47:00,89.11,89.21,89.11,89.17,902000004.0
2009-08-03 13:48:00,89.17,89.185,89.155,89.165,663400001.0
2009-08-03 13:49:00,89.155,89.16,89.1,89.13,677599996.0
2009-08-03 13:50:00,89.13,89.13,89.1,89.105,474399997.0
2009-08-03 13:51:00,89.105,89.11,89.065,89.075,1438999990.0
2009-08-03 13:52:00,89.075,89.115,89.075,89.11,1363199994.0
2009-08-03 13:53:00,89.11,89.13,89.085,89.1,1446799987.0
2009-08-03 13:54:00,89.1,89.11,89.08,89.095,814999995.0
2009-08-03 13:55:00,89.09,89.09,89.06,89.09,801399996.0
2009-08-03 13:56:00,89.09,89.15,89.085,89.15,957999988.0
2009-08-03 13:57:00,89.15,89.16,89.13,89.16,971599995.0
2009-08-03 13:58:00,89.155,89.16,89.1,89.11,1073399992.0
2009-08-03 13:59:00,89.11,89.14,89.11,89.125,1156999977.0
2009-08-03 14:00:00,89.12,89.175,89.12,89.155,1222599984.0
2009-08-03 14:01:00,89.155,89.175,89.145,89.16,957999987.0
2009-08-03 14:02:00,89.16,89.17,89.145,89.15,829599988.0
2009-08-03 14:03:00,89.15,89.17,89.105,89.125,569600001.0
2009-08-03 14:04:00,89.125,89.13,89.095,89.11,939999985.0
2009-08-03 14:05:00,89.11,89.115,89.07,89.07,809399992.0
2009-08-03 14:06:00,89.06,89.1,89.055,89.09,540199996.0
2009-08-03 14:07:00,89.09,89.095,89.065,89.07,1343399996.0
2009-08-03 14:08:00,89.07,89.08,89.045,89.06,1549599990.0
2009-08-03 14:09:00,89.055,89.075,89.045,89.065,1465199983.0
2009-08-03 14:10:00,89.065,89.09,89.055,89.09,864399989.0
2009-08-03 14:11:00,89.085,89.135,89.08,89.1,735799996.0
2009-08-03 14:12:00,89.1,89.11,89.095,89.105,1066799992.0
2009-08-03 14:13:00,89.105,89.115,89.1,89.11,581999996.0
2009-08-03 14:14:00,89.115,89.12,89.09,89.1,715199997.0
2009-08-03 14:15:00,89.095,89.115,89.09,89.11,1050799993.0
2009-08-03 14:16:00,89.105,89.115,89.09,89.1,739199991.0
2009-08-03 14:17:00,89.1,89.1,89.06,89.075,1095599993.0
2009-08-03 14:18:00,89.085,89.095,89.065,89.07,833199989.0
2009-08-03 14:19:00,89.065,89.09,89.065,89.065,502399998.0
2009-08-03 14:20:00,89.065,89.085,89.06,89.085,1319999977.0
2009-08-03 14:21:00,89.085,89.12,89.075,89.11,1176399986.0
2009-08-03 14:22:00,89.11,89.12,89.1,89.11,808199993.0
2009-08-03 14:23:00,89.105,89.14,89.105,89.125,1075599999.0
2009-08-03 14:24:00,89.125,89.155,89.115,89.13,449600003.0
2009-08-03 14:25:00,89.13,89.135,89.12,89.13,1244999983.0
2009-08-03 14:26:00,89.125,89.14,89.12,89.125,804999996.0
2009-08-03 14:27:00,89.13,89.14,89.11,89.125,883599996.0
2009-08-03 14:28:00,89.125,89.15,89.105,89.14,940399997.0
2009-08-03 14:29:00,89.135,89.17,89.135,89.17,844399992.0
2009-08-03 14:30:00,89.17,89.175,89.14,89.14,928399992.0
2009-08-03 14:31:00,89.14,89.155,89.12,89.12,1125599987.0
2009-08-03 14:32:00,89.12,89.16,89.12,89.125,977599995.0
2009-08-03 14:33:00,89.125,89.145,89.11,89.13,1592799996.0
2009-08-03 14:34:00,89.13,89.13,89.065,89.085,739599994.0
2009-08-03 14:35:00,89.08,89.085,89.05,89.085,808399997.0
2009-08-03 14:36:00,89.09,89.14,89.085,89.14,767599998.0
2009-08-03 14:37:00,89.145,89.145,89.105,89.13,710599993.0
2009-08-03 14:38:00,89.135,89.16,89.1,89.125,887999998.0
2009-08-03 14:39:00,89.13,89.155,89.115,89.15,1193799995.0
2009-08-03 14:40:00,89.145,89.16,89.12,89.15,954999988.0
2009-08-03 14:41:00,89.145,89.145,89.12,89.12,801599995.0
2009-08-03 14:42:00,89.12,89.13,89.08,89.12,1200999983.0
2009-08-03 14:43:00,89.12,89.12,89.065,89.075,1160999999.0
2009-08-03 14:44:00,89.075,89.115,89.075,89.095,1439399999.0
2009-08-03 14:45:00,89.1,89.115,89.085,89.11,753799991.0
2009-08-03 14:46:00,89.11,89.115,89.085,89.1,779200005.0
2009-08-03 14:47:00,89.1,89.11,89.08,89.085,931799998.0
2009-08-03 14:48:00,89.09,89.115,89.08,89.08,710599997.0
2009-08-03 14:49:00,89.08,89.1,89.075,89.09,585799999.0
2009-08-03 14:50:00,89.085,89.11,89.055,89.105,888000004.0
2009-08-03 14:51:00,89.105,89.11,89.065,89.11,931999996.0
2009-08-03 14:52:00,89.125,89.125,89.085,89.105,559200004.0
2009-08-03 14:53:00,89.1,89.1,89.07,89.08,507199996.0
2009-08-03 14:54:00,89.075,89.105,89.075,89.095,813599999.0
2009-08-03 14:55:00,89.095,89.145,89.095,89.12,817199996.0
2009-08-03 14:56:00,89.12,89.155,89.115,89.125,940599999.0
2009-08-03 14:57:00,89.125,89.14,89.105,89.125,768199997.0
2009-08-03 14:58:00,89.125,89.14,89.12,89.13,634399995.0
2009-08-03 14:59:00,89.135,89.145,89.125,89.125,693199999.0
2009-08-03 15:00:00,89.12,89.125,89.1,89.105,875199994.0
2009-08-03 15:01:00,89.09,89.12,89.085,89.11,713800002.0
2009-08-03 15:02:00,89.11,89.125,89.11,89.12,579200005.0
2009-08-03 15:03:00,89.125,89.135,89.1,89.13,957400000.0
2009-08-03 15:04:00,89.135,89.15,89.12,89.15,588000005.0
2009-08-03 15:05:00,89.145,89.175,89.09,89.115,1197399998.0
2009-08-03 15:06:00,89.115,89.16,89.115,89.15,770200004.0
2009-08-03 15:07:00,89.155,89.245,89.15,89.205,909499992.0
2009-08-03 15:08:00,89.225,89.24,89.16,89.17,1303499998.0
2009-08-03 15:09:00,89.165,89.165,89.135,89.15,1016599994.0
2009-08-03 15:10:00,89.16,89.165,89.14,89.165,751599997.0
2009-08-03 15:11:00,89.165,89.195,89.16,89.185,906799994.0
2009-08-03 15:12:00,89.185,89.2,89.165,89.165,781799998.0
2009-08-03 15:13:00,89.175,89.19,89.15,89.19,818599997.0
2009-08-03 15:14:00,89.19,89.19,89.16,89.17,1347999994.0
2009-08-03 15:15:00,89.185,89.2,89.175,89.19,1293199990.0
2009-08-03 15:16:00,89.19,89.19,89.17,89.17,890200000.0
2009-08-03 15:17:00,89.17,89.175,89.125,89.14,831600001.0
2009-08-03 15:18:00,89.14,89.145,89.12,89.13,786800009.0
2009-08-03 15:19:00,89.135,89.14,89.105,89.13,807199997.0
2009-08-03 15:20:00,89.13,89.135,89.12,89.125,502400007.0
2009-08-03 15:21:00,89.125,89.135,89.12,89.13,454400006.0
2009-08-03 15:22:00,89.125,89.15,89.125,89.145,689800005.0
2009-08-03 15:23:00,89.145,89.15,89.135,89.145,844999990.0
2009-08-03 15:24:00,89.145,89.15,89.145,89.145,455000000.0
2009-08-03 15:25:00,89.15,89.18,89.14,89.165,382799999.0
2009-08-03 15:26:00,89.165,89.175,89.16,89.165,201600000.0
2009-08-03 15:27:00,89.165,89.18,89.145,89.155,1076000004.0
2009-08-03 15:28:00,89.16,89.175,89.15,89.165,761999998.0
2009-08-03 15:29:00,89.165,89.18,89.16,89.165,708799996.0
2009-08-03 15:30:00,89.17,89.19,89.16,89.165,836599990.0
2009-08-03 15:31:00,89.165,89.175,89.115,89.125,660399990.0
2009-08-03 15:32:00,89.12,89.13,89.1,89.105,1469200002.0
2009-08-03 15:33:00,89.105,89.11,89.095,89.105,1069600009.0
2009-08-03 15:34:00,89.11,89.15,89.1,89.13,1076599995.0
2009-08-03 15:35:00,89.13,89.14,89.125,89.135,791799999.0
2009-08-03 15:36:00,89.135,89.265,89.13,89.245,1206400004.0
2009-08-03 15:37:00,89.245,89.28,89.21,89.255,955000007.0
2009-08-03 15:38:00,89.255,89.285,89.25,89.25,370600001.0
2009-08-03 15:39:00,89.25,89.265,89.225,89.25,637399999.0
2009-08-03 15:40:00,89.245,89.245,89.195,89.2,1481800015.0
2009-08-03 15:41:00,89.2,89.2,89.105,89.11,1776199984.0
2009-08-03 15:42:00,89.115,89.135,89.095,89.095,978600003.0
2009-08-03 15:43:00,89.095,89.1,89.04,89.07,1124399983.0
2009-08-03 15:44:00,89.07,89.11,89.065,89.09,1217799998.0
2009-08-03 15:45:00,89.085,89.12,89.08,89.105,1176399989.0
2009-08-03 15:46:00,89.105,89.12,89.095,89.115,1092399997.0
2009-08-03 15:47:00,89.115,89.135,89.11,89.12,557799998.0
2009-08-03 15:48:00,89.12,89.135,89.09,89.105,931000000.0
2009-08-03 15:49:00,89.105,89.135,89.06,89.135,1309799988.0
2009-08-03 15:50:00,89.125,89.125,89.095,89.105,603199999.0
2009-08-03 15:51:00,89.12,89.12,89.07,89.085,862999997.0
2009-08-03 15:52:00,89.095,89.11,89.07,89.095,1077399991.0
2009-08-03 15:53:00,89.09,89.125,89.085,89.11,429400000.0
2009-08-03 15:54:00,89.11,89.11,89.065,89.085,712600000.0
2009-08-03 15:55:00,89.085,89.11,89.075,89.095,924200003.0
2009-08-03 15:56:00,89.095,89.125,89.095,89.11,686599994.0
2009-08-03 15:57:00,89.115,89.2,89.095,89.165,1064800001.0
2009-08-03 15:58:00,89.165,89.17,89.145,89.16,944799997.0
2009-08-03 15:59:00,89.165,89.255,89.16,89.23,1408399991.0
2009-08-03 16:00:00,89.235,89.415,89.23,89.415,1199800000.0
2009-08-03 16:01:00,89.42,89.425,89.39,89.42,962600001.0
2009-08-03 16:02:00,89.425,89.44,89.4,89.425,1026800015.0
2009-08-03 16:03:00,89.42,89.44,89.39,89.435,905400001.0
2009-08-03 16:04:00,89.445,89.52,89.425,89.515,1046599994.0
2009-08-03 16:05:00,89.515,89.705,89.515,89.64,1455699999.0
2009-08-03 16:06:00,89.645,89.67,89.635,89.65,1419000002.0
2009-08-03 16:07:00,89.65,89.65,89.54,89.545,1689399989.0
2009-08-03 16:08:00,89.545,89.645,89.545,89.645,1135599998.0
2009-08-03 16:09:00,89.645,89.685,89.61,89.61,1188600000.0
2009-08-03 16:10:00,89.61,89.7,89.61,89.695,1337600003.0
2009-08-03 16:11:00,89.69,89.745,89.675,89.715,1380399999.0
2009-08-03 16:12:00,89.715,89.725,89.675,89.725,797199994.0
2009-08-03 16:13:00,89.725,89.75,89.715,89.73,904599997.0
2009-08-03 16:14:00,89.725,89.8,89.715,89.8,1539199992.0
2009-08-03 16:15:00,89.805,89.835,89.765,89.765,1134400001.0
2009-08-03 16:16:00,89.765,89.835,89.735,89.765,1519400001.0
2009-08-03 16:17:00,89.77,89.815,89.755,89.78,1694600012.0
2009-08-03 16:18:00,89.77,89.78,89.74,89.77,1104400005.0
2009-08-03 16:19:00,89.77,89.775,89.695,89.76,752600009.0
2009-08-03 16:20:00,89.755,89.79,89.745,89.755,1098800005.0
2009-08-03 16:21:00,89.755,89.785,89.755,89.775,1031800015.0
2009-08-03 16:22:00,89.78,89.79,89.73,89.76,1156800005.0
2009-08-03 16:23:00,89.765,89.785,89.73,89.735,1732999998.0
2009-08-03 16:24:00,89.735,89.775,89.695,89.75,1151199999.0
2009-08-03 16:25:00,89.75,89.795,89.745,89.77,1250200003.0
2009-08-03 16:26:00,89.765,89.8,89.755,89.765,1214399988.0
2009-08-03 16:27:00,89.76,89.795,89.74,89.79,1178999992.0
2009-08-03 16:28:00,89.79,89.995,89.785,89.975,1273900005.0
2009-08-03 16:29:00,89.96,89.99,89.93,89.935,1274200003.0
2009-08-03 16:30:00,89.935,89.96,89.915,89.945,1569800004.0
2009-08-03 16:31:00,89.945,89.995,89.92,89.94,1336000005.0
2009-08-03 16:32:00,89.94,89.985,89.93,89.94,1445199977.0
2009-08-03 16:33:00,89.94,89.955,89.88,89.9,892399991.0
2009-08-03 16:34:00,89.9,89.9,89.835,89.855,1131199988.0
2009-08-03 16:35:00,89.85,89.87,89.835,89.845,1209399994.0
2009-08-03 16:36:00,89.845,89.895,89.845,89.895,742400004.0
2009-08-03 16:37:00,89.895,89.915,89.875,89.875,848600009.0
2009-08-03 16:38:00,89.875,89.905,89.86,89.87,837199999.0
2009-08-03 16:39:00,89.87,89.895,89.86,89.895,1372999987.0
2009-08-03 16:40:00,89.895,89.945,89.875,89.935,342200001.0
2009-08-03 16:41:00,89.955,89.96,89.845,89.85,522400004.0
2009-08-03 16:42:00,89.85,89.865,89.82,89.83,1133799992.0
2009-08-03 16:43:00,89.84,89.855,89.805,89.825,617600001.0
2009-08-03 16:44:00,89.825,89.825,89.78,89.815,326200000.0
2009-08-03 16:45:00,89.815,89.855,89.815,89.855,755200013.0
2009-08-03 16:46:00,89.85,89.88,89.82,89.85,683800008.0
2009-08-03 16:47:00,89.85,89.885,89.84,89.875,588600011.0
2009-08-03 16:48:00,89.875,89.91,89.8,89.83,1030799997.0
2009-08-03 16:49:00,89.825,89.875,89.805,89.86,977600005.0
2009-08-03 16:50:00,89.855,89.905,89.84,89.89,1344399997.0
2009-08-03 16:51:00,89.895,89.95,89.895,89.945,1376400002.0
2009-08-03 16:52:00,89.955,89.965,89.92,89.92,889799996.0
2009-08-03 16:53:00,89.925,89.96,89.915,89.935,1433199993.0
2009-08-03 16:54:00,89.935,89.97,89.91,89.96,1345399991.0
2009-08-03 16:55:00,89.975,89.99,89.94,89.94,1080199995.0
2009-08-03 16:56:00,89.925,89.94,89.9,89.92,1292599993.0
2009-08-03 16:57:00,89.92,89.955,89.905,89.905,1331799994.0
2009-08-03 16:58:00,89.915,89.955,89.905,89.95,838200006.0
2009-08-03 16:59:00,89.95,90.01,89.945,90.0,954800001.0
2009-08-03 17:00:00,90.015,90.025,89.96,89.97,870800003.0
2009-08-03 17:01:00,89.97,89.98,89.95,89.975,1061199993.0
2009-08-03 17:02:00,89.975,90.045,89.97,90.045,1303999996.0
2009-08-03 17:03:00,90.04,90.065,89.995,90.015,1009999997.0
2009-08-03 17:04:00,90.01,90.05,89.985,90.03,1102400002.0
2009-08-03 17:05:00,90.03,90.045,90.02,90.02,1218999991.0
2009-08-03 17:06:00,90.02,90.075,90.02,90.055,1267799994.0
2009-08-03 17:07:00,90.055,90.07,90.035,90.035,1218799999.0
2009-08-03 17:08:00,90.035,90.055,90.02,90.045,1129399999.0
2009-08-03 17:09:00,90.045,90.06,90.03,90.055,885000005.0
2009-08-03 17:10:00,90.06,90.105,90.055,90.07,889000002.0
2009-08-03 17:11:00,90.06,90.085,90.055,90.055,1210699996.0
2009-08-03 17:12:00,90.06,90.075,90.035,90.07,980200001.0
2009-08-03 17:13:00,90.075,90.08,90.035,90.055,1766399982.0
2009-08-03 17:14:00,90.06,90.065,89.98,89.99,854600005.0
2009-08-03 17:15:00,89.985,90.005,89.935,89.945,1323800002.0
2009-08-03 17:16:00,89.945,89.945,89.905,89.94,1014799995.0
2009-08-03 17:17:00,89.935,89.955,89.92,89.925,769799993.0
2009-08-03 17:18:00,89.935,89.94,89.92,89.925,522599996.0
2009-08-03 17:19:00,89.925,89.94,89.92,89.93,999799992.0
2009-08-03 17:20:00,89.93,89.955,89.915,89.93,865600007.0
2009-08-03 17:21:00,89.935,89.95,89.91,89.92,879800009.0
2009-08-03 17:22:00,89.925,89.965,89.925,89.96,1022000007.0
2009-08-03 17:23:00,89.965,89.98,89.94,89.97,854600014.0
2009-08-03 17:24:00,89.97,90.04,89.965,89.985,917199989.0
2009-08-03 17:25:00,89.995,90.0,89.945,89.945,1269599998.0
2009-08-03 17:26:00,89.945,89.965,89.945,89.945,808999985.0
2009-08-03 17:27:00,89.945,89.98,89.94,89.97,600199995.0
2009-08-03 17:28:00,89.955,89.985,89.95,89.97,1200199991.0
2009-08-03 17:29:00,89.97,89.975,89.945,89.955,802400000.0
2009-08-03 17:30:00,89.96,89.975,89.95,89.97,847399997.0
2009-08-03 17:31:00,89.965,89.995,89.965,89.985,1086200004.0
2009-08-03 17:32:00,89.985,89.995,89.975,89.99,1131799982.0
2009-08-03 17:33:00,89.99,90.02,89.98,90.0,756600000.0
2009-08-03 17:34:00,90.0,90.025,89.975,89.975,842600001.0
2009-08-03 17:35:00,89.98,90.005,89.95,89.95,875200002.0
2009-08-03 17:36:00,89.955,89.98,89.94,89.97,1184200002.0
2009-08-03 17:37:00,89.965,89.995,89.96,89.96,1087799974.0
2009-08-03 17:38:00,89.96,89.985,89.96,89.97,582199996.0
2009-08-03 17:39:00,89.975,89.98,89.975,89.975,311199999.0
2009-08-03 17:40:00,89.975,89.98,89.96,89.975,516600000.0
2009-08-03 17:41:00,89.975,89.985,89.965,89.97,300600002.0
2009-08-03 17:42:00,89.97,89.97,89.93,89.945,1140999982.0
2009-08-03 17:43:00,89.945,89.955,89.89,89.92,1229200003.0
2009-08-03 17:44:00,89.925,90.005,89.9,89.985,790199997.0
2009-08-03 17:45:00,89.985,89.985,89.95,89.97,929999988.0
2009-08-03 17:46:00,89.975,90.005,89.97,89.985,892999998.0
2009-08-03 17:47:00,89.98,90.01,89.98,90.01,1146999971.0
2009-08-03 17:48:00,90.005,90.005,89.975,89.985,968399982.0
2009-08-03 17:49:00,89.98,90.0,89.975,89.99,680400004.0
2009-08-03 17:50:00,89.99,89.99,89.93,89.94,872200001.0
2009-08-03 17:51:00,89.945,89.95,89.925,89.95,796600006.0
2009-08-03 17:52:00,89.94,89.95,89.925,89.945,1146199991.0
2009-08-03 17:53:00,89.94,89.945,89.9,89.915,1148000000.0
2009-08-03 17:54:00,89.915,89.925,89.91,89.925,472999994.0
2009-08-03 17:55:00,89.925,89.925,89.91,89.915,246599999.0
2009-08-03 17:56:00,89.915,89.94,89.9,89.935,516999996.0
2009-08-03 17:57:00,89.93,89.985,89.93,89.98,788399985.0
2009-08-03 17:58:00,89.98,89.985,89.95,89.98,975999998.0
2009-08-03 17:59:00,89.98,90.01,89.965,90.01,1580799971.0
2009-08-03 18:00:00,90.005,90.015,89.97,89.97,811999995.0
2009-08-03 18:01:00,89.965,89.965,89.94,89.94,768599988.0
2009-08-03 18:02:00,89.94,89.955,89.93,89.955,774999996.0
2009-08-03 18:03:00,89.96,90.025,89.955,90.025,1246799995.0
2009-08-03 18:04:00,90.025,90.025,89.975,90.005,901399991.0
2009-08-03 18:05:00,90.01,90.08,90.0,90.055,1431599990.0
2009-08-03 18:06:00,90.06,90.075,90.05,90.055,980799992.0
2009-08-03 18:07:00,90.055,90.095,90.045,90.08,786600001.0
2009-08-03 18:08:00,90.085,90.11,90.07,90.085,947199997.0
2009-08-03 18:09:00,90.085,90.095,90.06,90.085,374799999.0
2009-08-03 18:10:00,90.085,90.11,90.07,90.075,899199994.0
2009-08-03 18:11:00,90.075,90.115,90.07,90.11,737599993.0
2009-08-03 18:12:00,90.11,90.125,90.1,90.11,853199988.0
2009-08-03 18:13:00,90.115,90.115,90.06,90.065,691399994.0
2009-08-03 18:14:00,90.06,90.07,90.05,90.055,778399997.0
2009-08-03 18:15:00,90.05,90.055,90.025,90.055,593999988.0
2009-08-03 18:16:00,90.065,90.07,90.045,90.045,436799996.0
2009-08-03 18:17:00,90.045,90.045,90.025,90.03,392599991.0
2009-08-03 18:18:00,90.03,90.075,90.03,90.055,374399998.0
2009-08-03 18:19:00,90.055,90.06,90.03,90.05,1114999991.0
2009-08-03 18:20:00,90.05,90.055,90.015,90.025,1290999981.0
2009-08-03 18:21:00,90.025,90.045,90.0,90.005,1160199995.0
2009-08-03 18:22:00,90.005,90.015,90.0,90.01,499199994.0
2009-08-03 18:23:00,90.01,90.02,89.995,90.0,895599991.0
2009-08-03 18:24:00,90.0,90.01,89.99,90.0,840399995.0
2009-08-03 18:25:00,89.995,90.0,89.93,89.945,940599999.0
2009-08-03 18:26:00,89.945,89.975,89.945,89.955,527400001.0
2009-08-03 18:27:00,89.955,89.955,89.935,89.935,196599999.0
2009-08-03 18:28:00,89.935,89.945,89.91,89.94,459799993.0
2009-08-03 18:29:00,89.94,89.97,89.94,89.955,300800007.0
2009-08-03 18:30:00,89.955,89.955,89.935,89.935,227800000.0
2009-08-03 18:31:00,89.935,89.955,89.93,89.955,411599996.0
2009-08-03 18:32:00,89.95,89.95,89.925,89.925,98000000.0
2009-08-03 18:33:00,89.93,89.94,89.905,89.905,970999997.0
2009-08-03 18:34:00,89.9,89.915,89.89,89.9,822199998.0
2009-08-03 18:35:00,89.9,89.92,89.9,89.915,932199992.0
2009-08-03 18:36:00,89.915,89.92,89.885,89.895,392400000.0
2009-08-03 18:37:00,89.885,89.885,89.815,89.815,1050199985.0
2009-08-03 18:38:00,89.82,89.84,89.795,89.825,1340499994.0
2009-08-03 18:39:00,89.83,89.895,89.815,89.845,552200000.0
2009-08-03 18:40:00,89.835,89.845,89.82,89.835,553200001.0
2009-08-03 18:41:00,89.835,89.84,89.825,89.835,627399996.0
2009-08-03 18:42:00,89.835,89.845,89.805,89.81,974999991.0
2009-08-03 18:43:00,89.79,89.825,89.78,89.815,363200009.0
2009-08-03 18:44:00,89.81,89.825,89.805,89.815,411000003.0
2009-08-03 18:45:00,89.82,89.83,89.815,89.825,120600000.0
2009-08-03 18:46:00,89.825,89.84,89.815,89.84,1204599987.0
2009-08-03 18:47:00,89.84,89.85,89.835,89.85,351799997.0
2009-08-03 18:48:00,89.845,89.85,89.815,89.815,180400001.0
2009-08-03 18:49:00,89.815,89.82,89.805,89.81,104000000.0
2009-08-03 18:50:00,89.805,89.83,89.8,89.83,209200002.0
2009-08-03 18:51:00,89.825,89.825,89.8,89.8,801999996.0
2009-08-03 18:52:00,89.8,89.82,89.795,89.795,549800001.0
2009-08-03 18:53:00,89.795,89.83,89.79,89.815,381199999.0
2009-08-03 18:54:00,89.815,89.825,89.81,89.815,858800006.0
2009-08-03 18:55:00,89.815,89.835,89.815,89.825,379000002.0
2009-08-03 18:56:00,89.825,89.835,89.81,89.83,436200006.0
2009-08-03 18:57:00,89.83,89.875,89.825,89.875,232000003.0
2009-08-03 18:58:00,89.885,89.89,89.865,89.875,802600002.0
2009-08-03 18:59:00,89.875,89.885,89.835,89.84,733099999.0
2009-08-03 19:00:00,89.84,89.875,89.84,89.875,502200000.0
2009-08-03 19:01:00,89.875,89.89,89.86,89.875,417199998.0
2009-08-03 19:02:00,89.875,89.925,89.875,89.92,663199992.0
2009-08-03 19:03:00,89.92,89.925,89.895,89.895,113600002.0
2009-08-03 19:04:00,89.89,89.9,89.885,89.9,182799998.0
2009-08-03 19:05:00,89.915,89.915,89.885,89.885,299799999.0
2009-08-03 19:06:00,89.895,89.9,89.875,89.88,277599996.0
2009-08-03 19:07:00,89.9,89.925,89.89,89.89,386599997.0
2009-08-03 19:08:00,89.895,89.915,89.88,89.89,92800001.0
2009-08-03 19:09:00,89.895,89.895,89.885,89.895,59400000.0
2009-08-03 19:10:00,89.895,89.905,89.89,89.89,70400000.0
2009-08-03 19:11:00,89.89,89.895,89.885,89.895,252999995.0
2009-08-03 19:12:00,89.895,89.9,89.865,89.865,88000000.0
2009-08-03 19:13:00,89.865,89.875,89.865,89.875,78599999.0
2009-08-03 19:14:00,89.885,89.9,89.885,89.895,35200000.0
2009-08-03 19:15:00,89.895,89.895,89.87,89.89,163400000.0
2009-08-03 19:16:00,89.89,89.89,89.86,89.885,483399993.0
2009-08-03 19:17:00,89.88,89.895,89.875,89.88,123200001.0
2009-08-03 19:18:00,89.865,89.87,89.835,89.845,804000000.0
2009-08-03 19:19:00,89.845,89.88,89.84,89.875,315799995.0
2009-08-03 19:20:00,89.88,89.89,89.865,89.875,248999999.0
2009-08-03 19:21:00,89.875,89.88,89.855,89.865,83200000.0
2009-08-03 19:22:00,89.865,89.87,89.86,89.86,83400001.0
2009-08-03 19:23:00,89.855,89.86,89.85,89.855,398399993.0
2009-08-03 19:24:00,89.87,89.875,89.85,89.85,170800000.0
2009-08-03 19:25:00,89.85,89.85,89.835,89.835,408200003.0
2009-08-03 19:26:00,89.835,89.845,89.83,89.845,489599995.0
2009-08-03 19:27:00,89.845,89.855,89.845,89.85,410000001.0
2009-08-03 19:28:00,89.85,89.855,89.835,89.845,765599995.0
2009-08-03 19:29:00,89.85,89.855,89.845,89.845,656799997.0
2009-08-03 19:30:00,89.855,89.875,89.845,89.855,445799999.0
2009-08-03 19:31:00,89.86,89.885,89.855,89.885,678800005.0
2009-08-03 19:32:00,89.885,89.91,89.875,89.91,776599989.0
2009-08-03 19:33:00,89.905,89.91,89.89,89.9,614999993.0
2009-08-03 19:34:00,89.895,89.895,89.885,89.895,769999996.0
2009-08-03 19:35:00,89.89,89.9,89.875,89.875,590200010.0
2009-08-03 19:36:00,89.875,89.88,89.875,89.875,533200008.0
2009-08-03 19:37:00,89.875,89.875,89.86,89.875,571799995.0
2009-08-03 19:38:00,89.885,89.91,89.885,89.91,469800002.0
2009-08-03 19:39:00,89.91,89.93,89.91,89.925,129200001.0
2009-08-03 19:40:00,89.925,89.945,89.925,89.94,233400001.0
2009-08-03 19:41:00,89.945,89.945,89.92,89.93,543799996.0
2009-08-03 19:42:00,89.93,89.935,89.925,89.935,441999996.0
2009-08-03 19:43:00,89.935,89.955,89.925,89.935,801600002.0
2009-08-03 19:44:00,89.935,89.945,89.91,89.93,997599981.0
2009-08-03 19:45:00,89.93,89.955,89.925,89.945,883599975.0
2009-08-03 19:46:00,89.945,89.95,89.925,89.94,974200005.0
2009-08-03 19:47:00,89.94,89.965,89.935,89.965,1038600010.0
2009-08-03 19:48:00,89.965,89.99,89.95,89.95,518999996.0
2009-08-03 19:49:00,89.95,89.975,89.95,89.96,551399999.0
2009-08-03 19:50:00,89.96,89.965,89.9,89.91,1003199991.0
2009-08-03 19:51:00,89.91,89.92,89.89,89.89,586399998.0
2009-08-03 19:52:00,89.89,89.905,89.89,89.905,1080599994.0
2009-08-03 19:53:00,89.905,89.91,89.89,89.91,436000003.0
2009-08-03 19:54:00,89.91,89.91,89.89,89.89,453799994.0
2009-08-03 19:55:00,89.89,89.89,89.88,89.88,262799999.0
2009-08-03 19:56:00,89.875,89.875,89.87,89.87,124000000.0
2009-08-03 19:57:00,89.875,89.88,89.875,89.88,203600005.0
2009-08-03 19:58:00,89.885,89.89,89.885,89.885,154600000.0
2009-08-03 19:59:00,89.89,89.89,89.875,89.885,338200004.0
2009-08-03 20:00:00,89.885,89.91,89.88,89.905,1004199987.0
2009-08-03 20:01:00,89.905,89.93,89.9,89.925,693199992.0
2009-08-03 20:02:00,89.92,89.945,89.905,89.945,491999990.0
2009-08-03 20:03:00,89.945,89.965,89.94,89.945,903799993.0
2009-08-03 20:04:00,89.94,89.955,89.94,89.945,574199997.0
2009-08-03 20:05:00,89.95,89.97,89.95,89.96,344000000.0
2009-08-03 20:06:00,89.965,89.97,89.91,89.91,910999995.0
2009-08-03 20:07:00,89.91,89.915,89.875,89.885,1005199992.0
2009-08-03 20:08:00,89.89,89.9,89.87,89.87,425999994.0
2009-08-03 20:09:00,89.87,89.875,89.855,89.86,408599992.0
2009-08-03 20:10:00,89.86,89.87,89.855,89.87,418399995.0
2009-08-03 20:11:00,89.865,89.88,89.86,89.87,611599993.0
2009-08-03 20:12:00,89.87,89.87,89.85,89.85,249199996.0
2009-08-03 20:13:00,89.85,89.865,89.85,89.85,222199996.0
2009-08-03 20:14:00,89.86,89.86,89.855,89.86,365600000.0
2009-08-03 20:15:00,89.86,89.905,89.86,89.905,788399999.0
2009-08-03 20:16:00,89.905,89.93,89.9,89.92,463200001.0
2009-08-03 20:17:00,89.92,89.92,89.905,89.905,508999998.0
2009-08-03 20:18:00,89.905,89.905,89.885,89.89,763399997.0
2009-08-03 20:19:00,89.885,89.9,89.885,89.885,734199990.0
2009-08-03 20:20:00,89.885,89.905,89.885,89.9,519000003.0
2009-08-03 20:21:00,89.905,89.905,89.89,89.89,187800001.0
2009-08-03 20:22:00,89.895,89.92,89.895,89.91,653999991.0
2009-08-03 20:23:00,89.905,89.915,89.89,89.905,783800001.0
2009-08-03 20:24:00,89.905,89.925,89.895,89.925,413000000.0
2009-08-03 20:25:00,89.925,89.93,89.91,89.93,549999992.0
2009-08-03 20:26:00,89.93,89.95,89.925,89.94,600000000.0
2009-08-03 20:27:00,89.945,89.945,89.915,89.925,513799997.0
2009-08-03 20:28:00,89.92,89.92,89.91,89.915,318599992.0
2009-08-03 20:29:00,89.91,89.935,89.91,89.925,609799993.0
2009-08-03 20:30:00,89.925,89.93,89.915,89.93,616599993.0
2009-08-03 20:31:00,89.925,89.935,89.885,89.89,502999994.0
2009-08-03 20:32:00,89.89,89.895,89.89,89.89,276199992.0
2009-08-03 20:33:00,89.89,89.895,89.885,89.885,241000002.0
2009-08-03 20:34:00,89.885,89.885,89.86,89.875,493200005.0
2009-08-03 20:35:00,89.87,89.88,89.845,89.855,493799996.0
2009-08-03 20:36:00,89.855,89.86,89.84,89.855,549799989.0
2009-08-03 20:37:00,89.855,89.865,89.855,89.86,224000001.0
2009-08-03 20:38:00,89.86,89.87,89.855,89.855,315000006.0
2009-08-03 20:39:00,89.855,89.86,89.835,89.835,428400002.0
2009-08-03 20:40:00,89.84,89.87,89.835,89.865,662199994.0
2009-08-03 20:41:00,89.865,89.89,89.845,89.89,754200010.0
2009-08-03 20:42:00,89.89,89.89,89.87,89.875,402000003.0
2009-08-03 20:43:00,89.865,89.88,89.865,89.88,393800000.0
2009-08-03 20:44:00,89.88,89.88,89.87,89.87,326200000.0
2009-08-03 20:45:00,89.88,89.89,89.875,89.88,239199998.0
2009-08-03 20:46:00,89.885,89.885,89.88,89.88,543199995.0
2009-08-03 20:47:00,89.88,89.89,89.88,89.885,245400005.0
2009-08-03 20:48:00,89.9,89.915,89.895,89.905,462599997.0
2009-08-03 20:49:00,89.905,89.92,89.895,89.9,905800010.0
2009-08-03 20:50:00,89.9,89.905,89.895,89.895,659200000.0
2009-08-03 20:51:00,89.895,89.895,89.87,89.88,872800001.0
2009-08-03 20:52:00,89.88,89.885,89.865,89.885,449600000.0
2009-08-03 20:53:00,89.885,89.925,89.88,89.905,506599997.0
2009-08-03 20:54:00,89.905,89.91,89.895,89.9,434199994.0
2009-08-03 20:55:00,89.9,89.9,89.85,89.87,985600003.0
2009-08-03 20:56:00,89.865,89.905,89.86,89.89,1101799999.0
2009-08-03 20:57:00,89.89,89.89,89.86,89.87,689400004.0
2009-08-03 20:58:00,89.87,89.89,89.87,89.885,613600005.0
2009-08-03 20:59:00,89.885,89.915,89.875,89.9,1121599997.0
2009-08-03 21:00:00,89.9,89.905,89.895,89.9,589200000.0
2009-08-03 21:01:00,89.9,89.9,89.875,89.875,439999999.0
2009-08-03 21:02:00,89.87,89.88,89.865,89.87,454600000.0
2009-08-03 21:03:00,89.87,89.885,89.87,89.885,202000004.0
2009-08-03 21:04:00,89.885,89.885,89.865,89.885,294800001.0
2009-08-03 21:05:00,89.88,89.915,89.87,89.875,872800004.0
2009-08-03 21:06:00,89.87,89.895,89.87,89.88,374600005.0
2009-08-03 21:07:00,89.88,89.88,89.86,89.865,489800003.0
2009-08-03 21:08:00,89.87,89.885,89.865,89.88,246400000.0
2009-08-03 21:09:00,89.88,89.89,89.875,89.89,294000005.0
2009-08-03 21:10:00,89.895,89.895,89.895,89.895,28800001.0
2009-08-03 21:11:00,89.895,89.895,89.88,89.89,196400001.0
2009-08-03 21:12:00,89.89,89.9,89.89,89.895,431800002.0
2009-08-03 21:13:00,89.895,89.9,89.89,89.9,95400001.0
2009-08-03 21:14:00,89.9,89.915,89.895,89.905,420800003.0
2009-08-03 21:15:00,89.905,89.915,89.9,89.9,263600005.0
2009-08-03 21:16:00,89.9,89.9,89.9,89.9,13000000.0
2009-08-03 21:17:00,89.9,89.91,89.885,89.91,216400001.0
2009-08-03 21:18:00,89.905,89.915,89.905,89.91,180600000.0
2009-08-03 21:19:00,89.905,89.945,89.905,89.945,409600007.0
2009-08-03 21:20:00,89.945,89.95,89.93,89.945,540400006.0
2009-08-03 21:21:00,89.94,89.95,89.935,89.94,283200002.0
2009-08-03 21:22:00,89.945,89.95,89.94,89.94,225200009.0
2009-08-03 21:23:00,89.94,89.95,89.94,89.945,133800001.0
2009-08-03 21:24:00,89.945,89.96,89.94,89.96,544400008.0
2009-08-03 21:25:00,89.96,89.985,89.95,89.975,502400000.0
2009-08-03 21:26:00,89.98,90.03,89.98,90.03,651399998.0
2009-08-03 21:27:00,90.03,90.035,90.0,90.015,858200010.0
2009-08-03 21:28:00,90.01,90.01,89.985,89.99,575800011.0
2009-08-03 21:29:00,89.995,89.995,89.975,89.99,1029400008.0
2009-08-03 21:30:00,89.98,89.98,89.965,89.97,970200013.0
2009-08-03 21:31:00,89.965,89.975,89.94,89.97,719200006.0
2009-08-03 21:32:00,89.975,89.99,89.97,89.985,318200002.0
2009-08-03 21:33:00,89.995,89.995,89.985,89.985,545800000.0
2009-08-03 21:34:00,89.98,90.005,89.98,90.005,558800008.0
2009-08-03 21:35:00,90.005,90.03,90.005,90.03,500600015.0
2009-08-03 21:36:00,90.015,90.025,90.01,90.02,348400002.0
2009-08-03 21:37:00,90.015,90.045,90.01,90.045,518000013.0
2009-08-03 21:38:00,90.05,90.055,90.015,90.04,511400006.0
2009-08-03 21:39:00,90.04,90.06,90.03,90.035,709200011.0
2009-08-03 21:40:00,90.045,90.045,90.03,90.04,322000006.0
2009-08-03 21:41:00,90.05,90.055,90.035,90.055,207600001.0
2009-08-03 21:42:00,90.045,90.055,90.0,90.005,523600007.0
2009-08-03 21:43:00,90.015,90.015,89.995,89.995,244800007.0
2009-08-03 21:44:00,89.995,90.0,89.965,89.965,108800000.0
2009-08-03 21:45:00,89.965,89.98,89.95,89.97,407600003.0
2009-08-03 21:46:00,89.97,89.97,89.94,89.95,233600000.0
2009-08-03 21:47:00,89.95,89.955,89.935,89.945,455600010.0
2009-08-03 21:48:00,89.935,89.95,89.92,89.945,594799996.0
2009-08-03 21:49:00,89.94,89.96,89.935,89.95,240800000.0
2009-08-03 21:50:00,89.96,89.99,89.955,89.955,245000002.0
2009-08-03 21:51:00,89.955,90.0,89.945,89.99,172800002.0
2009-08-03 21:52:00,89.985,89.995,89.98,89.985,1368400001.0
2009-08-03 21:53:00,89.975,89.985,89.975,89.98,668799996.0
2009-08-03 21:54:00,89.99,90.0,89.985,89.995,183200000.0
2009-08-03 21:55:00,89.99,90.005,89.99,89.995,943399997.0
2009-08-03 21:56:00,89.995,90.01,89.985,89.985,739000000.0
2009-08-03 21:57:00,89.985,89.985,89.975,89.975,318599999.0
2009-08-03 21:58:00,89.975,89.98,89.965,89.965,339800005.0
2009-08-03 21:59:00,89.965,89.98,89.965,89.98,629600004.0
2009-08-03 22:00:00,89.985,89.985,89.955,89.955,398400000.0
2009-08-03 22:01:00,89.955,89.965,89.955,89.96,180799999.0
2009-08-03 22:02:00,89.96,89.96,89.915,89.925,338200001.0
2009-08-03 22:03:00,89.925,89.945,89.925,89.945,276200001.0
2009-08-03 22:04:00,89.945,89.95,89.93,89.945,362000004.0
2009-08-03 22:05:00,89.955,89.97,89.955,89.965,275000002.0
2009-08-03 22:06:00,89.97,89.98,89.97,89.98,91400000.0
2009-08-03 22:07:00,89.975,89.975,89.965,89.965,264000000.0
2009-08-03 22:08:00,89.965,89.97,89.95,89.97,517000000.0
2009-08-03 22:09:00,89.965,89.975,89.96,89.965,87000000.0
2009-08-03 22:10:00,89.965,89.965,89.955,89.96,258200001.0
2009-08-03 22:11:00,89.965,89.985,89.965,89.975,254000000.0
2009-08-03 22:12:00,89.975,89.975,89.95,89.955,280000000.0
2009-08-03 22:13:00,89.955,89.97,89.945,89.95,301000000.0
2009-08-03 22:14:00,89.95,89.95,89.94,89.945,85000000.0
2009-08-03 22:15:00,89.94,89.945,89.93,89.93,206799999.0
2009-08-03 22:16:00,89.925,89.93,89.92,89.925,204599998.0
2009-08-03 22:17:00,89.925,89.925,89.92,89.925,153799999.0
2009-08-03 22:18:00,89.925,89.93,89.925,89.93,97000000.0
2009-08-03 22:19:00,89.925,89.925,89.92,89.925,149600000.0
2009-08-03 22:20:00,89.93,89.93,89.92,89.93,155200002.0
2009-08-03 22:21:00,89.93,89.93,89.93,89.93,31000000.0
2009-08-03 22:22:00,89.93,89.935,89.915,89.925,254200002.0
2009-08-03 22:23:00,89.93,89.93,89.915,89.915,53000000.0
2009-08-03 22:24:00,89.915,89.92,89.915,89.92,74399999.0
2009-08-03 22:25:00,89.92,89.935,89.915,89.925,140600001.0
2009-08-03 22:26:00,89.935,89.935,89.925,89.925,16000000.0
2009-08-03 22:27:00,89.925,89.925,89.915,89.915,43800000.0
2009-08-03 22:28:00,89.915,89.94,89.915,89.93,92999998.0
2009-08-03 22:29:00,89.93,89.93,89.92,89.93,91599999.0
2009-08-03 22:30:00,89.93,89.93,89.93,89.93,16000000.0
2009-08-03 22:31:00,89.92,89.935,89.92,89.92,95600000.0
2009-08-03 22:32:00,89.92,89.925,89.92,89.925,6400000.0
2009-08-03 22:33:00,89.925,89.925,89.92,89.92,19400001.0
2009-08-03 22:34:00,89.92,89.925,89.92,89.925,14600000.0
2009-08-03 22:35:00,89.925,89.925,89.925,89.925,12800000.0
2009-08-03 22:36:00,89.925,89.94,89.925,89.94,321799995.0
2009-08-03 22:37:00,89.935,89.94,89.9,89.9,144800000.0
2009-08-03 22:38:00,89.9,89.9,89.88,89.895,584199998.0
2009-08-03 22:39:00,89.895,89.905,89.895,89.9,73600000.0
2009-08-03 22:40:00,89.89,89.92,89.89,89.905,89599999.0
2009-08-03 22:41:00,89.915,89.915,89.9,89.905,233399995.0
2009-08-03 22:42:00,89.905,89.92,89.905,89.915,352599995.0
2009-08-03 22:43:00,89.915,89.92,89.915,89.915,67599998.0
2009-08-03 22:44:00,89.92,89.92,89.915,89.92,37000000.0
2009-08-03 22:45:00,89.915,89.92,89.915,89.92,50000000.0
2009-08-03 22:46:00,89.92,89.92,89.91,89.915,119599998.0
2009-08-03 22:47:00,89.925,89.935,89.915,89.92,134400001.0
2009-08-03 22:48:00,89.92,89.935,89.915,89.93,118800000.0
2009-08-03 22:49:00,89.93,89.93,89.915,89.915,90400002.0
2009-08-03 22:50:00,89.915,89.915,89.9,89.905,210799998.0
2009-08-03 22:51:00,89.91,89.91,89.905,89.905,236799993.0
2009-08-03 22:52:00,89.905,89.91,89.895,89.91,145999997.0
2009-08-03 22:53:00,89.91,89.915,89.9,89.91,138600000.0
2009-08-03 22:54:00,89.91,89.92,89.91,89.92,117000000.0
2009-08-03 22:55:00,89.925,89.925,89.925,89.925,81000000.0
2009-08-03 22:56:00,89.93,89.93,89.92,89.92,223400000.0
2009-08-03 22:57:00,89.925,89.925,89.915,89.925,414800010.0
2009-08-03 22:58:00,89.93,89.935,89.925,89.935,266400003.0
2009-08-03 22:59:00,89.93,89.93,89.895,89.9,350599995.0
2009-08-03 23:00:00,89.91,89.915,89.895,89.898,160000000.0
2009-08-03 23:01:00,89.87,89.905,89.87,89.905,9000000.0
2009-08-03 23:02:00,89.905,89.94,89.9,89.93,81000000.0
2009-08-03 23:03:00,89.925,89.93,89.925,89.93,24000000.0
2009-08-03 23:04:00,89.93,89.935,89.93,89.935,24000000.0
2009-08-03 23:05:00,89.935,89.96,89.93,89.94,288000000.0
2009-08-03 23:06:00,89.94,89.94,89.93,89.935,152000000.0
2009-08-03 23:07:00,89.935,89.935,89.925,89.935,96000000.0
2009-08-03 23:08:00,89.92,89.94,89.92,89.94,45000000.0
2009-08-03 23:09:00,89.935,89.935,89.92,89.925,120000000.0
2009-08-03 23:10:00,89.93,89.945,89.93,89.945,35200000.0
2009-08-03 23:11:00,89.945,89.945,89.92,89.925,100800000.0
2009-08-03 23:12:00,89.93,89.95,89.93,89.95,101000000.0
2009-08-03 23:13:00,89.95,89.955,89.945,89.95,130000000.0
2009-08-03 23:14:00,89.955,89.965,89.955,89.965,40000000.0
2009-08-03 23:15:00,89.965,89.97,89.95,89.97,101400000.0
2009-08-03 23:16:00,89.97,89.97,89.955,89.955,13000000.0
2009-08-03 23:17:00,89.975,89.995,89.97,89.99,221000000.0
2009-08-03 23:18:00,89.995,89.995,89.97,89.985,168000000.0
2009-08-03 23:19:00,89.985,89.985,89.97,89.975,105600000.0
2009-08-03 23:20:00,89.985,89.985,89.965,89.975,148800000.0
2009-08-03 23:21:00,89.975,89.975,89.97,89.97,87999999.0
2009-08-03 23:22:00,89.975,89.975,89.945,89.965,299199996.0
2009-08-03 23:23:00,89.96,89.965,89.95,89.95,191999998.0
2009-08-03 23:24:00,89.955,89.965,89.95,89.965,75199998.0
2009-08-03 23:25:00,89.955,89.96,89.95,89.96,86400000.0
2009-08-03 23:26:00,89.955,89.96,89.955,89.96,52799999.0
2009-08-03 23:27:00,89.96,89.965,89.95,89.95,107200000.0
2009-08-03 23:28:00,89.955,89.955,89.955,89.955,24000000.0
2009-08-03 23:29:00,89.96,89.96,89.95,89.955,100800000.0
2009-08-03 23:30:00,89.96,89.965,89.96,89.96,72000000.0
2009-08-03 23:31:00,89.975,89.975,89.955,89.96,224000000.0
2009-08-03 23:32:00,89.96,89.96,89.94,89.96,36800000.0
2009-08-03 23:33:00,89.94,89.94,89.94,89.94,14400000.0
2009-08-03 23:34:00,89.96,89.96,89.955,89.96,56000000.0
2009-08-03 23:35:00,89.96,89.96,89.935,89.945,144000000.0
2009-08-03 23:36:00,89.945,89.965,89.945,89.96,116799999.0
2009-08-03 23:37:00,89.965,89.965,89.955,89.955,72000000.0
2009-08-03 23:38:00,89.95,89.95,89.94,89.94,120000000.0
2009-08-03 23:39:00,89.945,89.95,89.94,89.94,112000000.0
2009-08-03 23:40:00,89.935,89.945,89.935,89.945,56000000.0
2009-08-03 23:41:00,89.94,89.94,89.9,89.935,408000000.0
2009-08-03 23:42:00,89.915,89.935,89.91,89.91,89600000.0
2009-08-03 23:43:00,89.905,89.91,89.9,89.91,97599999.0
2009-08-03 23:44:00,89.91,89.915,89.91,89.915,52800000.0
2009-08-03 23:45:00,89.915,89.915,89.895,89.895,153599997.0
2009-08-03 23:46:00,89.895,89.915,89.895,89.905,174399998.0
2009-08-03 23:47:00,89.91,89.915,89.905,89.91,166399997.0
2009-08-03 23:48:00,89.91,89.91,89.905,89.91,44800000.0
2009-08-03 23:49:00,89.905,89.905,89.9,89.905,310399994.0
2009-08-03 23:50:00,89.9,89.905,89.9,89.905,52800000.0
2009-08-03 23:51:00,89.91,89.915,89.91,89.915,38400000.0
2009-08-03 23:52:00,89.915,89.95,89.895,89.94,352999999.0
2009-08-03 23:53:00,89.94,89.94,89.92,89.93,254400000.0
2009-08-03 23:54:00,89.935,89.935,89.9,89.93,338399999.0
2009-08-03 23:55:00,89.925,89.95,89.92,89.935,499399996.0
2009-08-03 23:56:00,89.94,89.94,89.93,89.93,60800000.0
2009-08-03 23:57:00,89.925,89.925,89.925,89.925,38400000.0
2009-08-03 23:58:00,89.925,89.95,89.925,89.945,168000000.0
2009-08-03 23:59:00,89.945,89.945,89.935,89.945,184000000.0
2009-08-04 00:00:00,89.945,89.955,89.945,89.95,320000000.0
2009-08-04 00:01:00,89.95,89.95,89.895,89.9,277200005.0
2009-08-04 00:02:00,89.9,89.9,89.88,89.885,249000003.0
2009-08-04 00:03:00,89.885,89.905,89.88,89.905,56800000.0
2009-08-04 00:04:00,89.905,89.905,89.895,89.895,104400006.0
2009-08-04 00:05:00,89.905,89.905,89.905,89.905,2400000.0
2009-08-04 00:06:00,89.905,89.905,89.88,89.905,6500000.0
2009-08-04 00:07:00,89.88,89.905,89.865,89.89,372599998.0
2009-08-04 00:08:00,89.89,89.895,89.885,89.895,47600001.0
2009-08-04 00:09:00,89.89,89.905,89.885,89.905,20600000.0
2009-08-04 00:10:00,89.89,89.91,89.89,89.91,14000000.0
2009-08-04 00:11:00,89.91,89.91,89.91,89.91,1200000.0
2009-08-04 00:12:00,89.91,89.91,89.885,89.91,31400001.0
2009-08-04 00:13:00,89.91,89.91,89.91,89.91,1200000.0
2009-08-04 00:14:00,89.885,89.89,89.885,89.885,204000000.0
2009-08-04 00:15:00,89.89,89.895,89.89,89.89,50600000.0
2009-08-04 00:16:00,89.895,89.895,89.89,89.89,74400002.0
2009-08-04 00:17:00,89.89,89.89,89.88,89.885,40800000.0
2009-08-04 00:18:00,89.885,89.885,89.885,89.885,25200001.0
2009-08-04 00:19:00,89.885,89.885,89.885,89.885,9000000.0
2009-08-04 00:20:00,89.885,89.89,89.885,89.89,16800000.0
2009-08-04 00:21:00,89.885,89.885,89.88,89.88,249200000.0
2009-08-04 00:22:00,89.865,89.876,89.86,89.864,298000000.0
2009-08-04 00:23:00,89.87,89.875,89.87,89.87,49800000.0
2009-08-04 00:24:00,89.87,89.88,89.87,89.88,40800000.0
2009-08-04 00:25:00,89.885,89.885,89.88,89.88,3000000.0
2009-08-04 00:26:00,89.863,89.871,89.848,89.865,272000000.0
2009-08-04 00:27:00,89.88,89.885,89.88,89.885,32000000.0
2009-08-04 00:28:00,89.885,89.885,89.885,89.885,1000000.0
2009-08-04 00:29:00,89.885,89.885,89.88,89.885,123000000.0
2009-08-04 00:30:00,89.885,89.885,89.885,89.885,26000000.0
2009-08-04 00:31:00,89.88,89.885,89.88,89.885,57400001.0
2009-08-04 00:32:00,89.88,89.885,89.875,89.885,48400001.0
2009-08-04 00:33:00,89.88,89.89,89.87,89.875,347200003.0
2009-08-04 00:34:00,89.875,89.875,89.87,89.87,198200002.0
2009-08-04 00:35:00,89.87,89.87,89.86,89.86,90600000.0
2009-08-04 00:36:00,89.86,89.885,89.86,89.88,142600001.0
2009-08-04 00:37:00,89.88,89.88,89.855,89.855,146600001.0
2009-08-04 00:38:00,89.855,89.855,89.85,89.855,133600000.0
2009-08-04 00:39:00,89.86,89.86,89.845,89.85,251400002.0
2009-08-04 00:40:00,89.845,89.845,89.82,89.84,419800000.0
2009-08-04 00:41:00,89.845,89.85,89.835,89.85,80000000.0
2009-08-04 00:42:00,89.85,89.86,89.845,89.85,152200000.0
2009-08-04 00:43:00,89.855,89.855,89.85,89.855,54400000.0
2009-08-04 00:44:00,89.855,89.855,89.845,89.85,22400000.0
2009-08-04 00:45:00,89.845,89.85,89.83,89.835,154800002.0
2009-08-04 00:46:00,89.835,89.845,89.835,89.845,32800000.0
2009-08-04 00:47:00,89.845,89.855,89.845,89.855,57600000.0
2009-08-04 00:48:00,89.855,89.89,89.855,89.885,236000002.0
2009-08-04 00:49:00,89.895,89.92,89.885,89.91,361000001.0
2009-08-04 00:50:00,89.905,89.915,89.9,89.915,124600000.0
2009-08-04 00:51:00,89.905,89.905,89.905,89.905,28800001.0
2009-08-04 00:52:00,89.915,89.915,89.895,89.895,120000000.0
2009-08-04 00:53:00,89.88,89.89,89.88,89.885,45200000.0
2009-08-04 00:54:00,89.885,89.9,89.885,89.9,137600002.0
2009-08-04 00:55:00,89.89,89.89,89.88,89.885,296200007.0
2009-08-04 00:56:00,89.885,89.89,89.87,89.89,229600002.0
2009-08-04 00:57:00,89.89,89.9,89.89,89.9,91200000.0
2009-08-04 00:58:00,89.885,89.955,89.885,89.905,618000000.0
2009-08-04 00:59:00,89.905,89.935,89.905,89.935,180800002.0
2009-08-04 01:00:00,89.93,89.93,89.88,89.88,389800000.0
2009-08-04 01:01:00,89.885,89.89,89.875,89.885,344000000.0
2009-08-04 01:02:00,89.89,89.91,89.885,89.895,645000000.0
2009-08-04 01:03:00,89.895,89.895,89.885,89.885,56000000.0
2009-08-04 01:04:00,89.885,89.895,89.875,89.88,351800004.0
2009-08-04 01:05:00,89.88,89.89,89.87,89.88,333200007.0
2009-08-04 01:06:00,89.88,89.885,89.865,89.865,523000005.0
2009-08-04 01:07:00,89.87,89.885,89.865,89.885,229000000.0
2009-08-04 01:08:00,89.88,89.91,89.875,89.89,521800002.0
2009-08-04 01:09:00,89.89,89.925,89.88,89.925,392799997.0
2009-08-04 01:10:00,89.925,89.93,89.9,89.925,189800000.0
2009-08-04 01:11:00,89.92,89.935,89.905,89.93,493999999.0
2009-08-04 01:12:00,89.935,89.935,89.915,89.92,161599999.0
2009-08-04 01:13:00,89.92,89.925,89.885,89.885,412399999.0
2009-08-04 01:14:00,89.885,89.9,89.88,89.895,491400003.0
2009-08-04 01:15:00,89.89,89.895,89.89,89.89,45000000.0
2009-08-04 01:16:00,89.885,89.885,89.87,89.88,85599998.0
2009-08-04 01:17:00,89.865,89.9,89.865,89.895,223599999.0
2009-08-04 01:18:00,89.895,89.895,89.865,89.875,482000000.0
2009-08-04 01:19:00,89.885,89.895,89.88,89.885,560800001.0
2009-08-04 01:20:00,89.885,89.885,89.85,89.855,790800004.0
2009-08-04 01:21:00,89.86,89.88,89.855,89.88,439400002.0
2009-08-04 01:22:00,89.88,89.885,89.875,89.88,165000000.0
2009-08-04 01:23:00,89.875,89.875,89.865,89.875,226599998.0
2009-08-04 01:24:00,89.88,89.9,89.88,89.895,186000000.0
2009-08-04 01:25:00,89.89,89.895,89.875,89.895,330000000.0
2009-08-04 01:26:00,89.895,89.93,89.89,89.925,576000000.0
2009-08-04 01:27:00,89.925,89.925,89.905,89.91,149000000.0
2009-08-04 01:28:00,89.915,89.935,89.91,89.92,693799999.0
2009-08-04 01:29:00,89.915,89.92,89.88,89.88,876000002.0
2009-08-04 01:30:00,89.885,89.89,89.865,89.88,459400000.0
2009-08-04 01:31:00,89.885,89.895,89.865,89.87,636399999.0
2009-08-04 01:32:00,89.875,89.885,89.855,89.875,389000000.0
2009-08-04 01:33:00,89.86,89.86,89.85,89.86,185000000.0
2009-08-04 01:34:00,89.86,89.865,89.855,89.865,344000000.0
2009-08-04 01:35:00,89.86,89.86,89.855,89.855,88000000.0
2009-08-04 01:36:00,89.86,89.86,89.84,89.845,327999998.0
2009-08-04 01:37:00,89.845,89.845,89.83,89.835,504599998.0
2009-08-04 01:38:00,89.835,89.845,89.835,89.84,346599998.0
2009-08-04 01:39:00,89.845,89.855,89.83,89.845,758800010.0
2009-08-04 01:40:00,89.845,89.87,89.845,89.87,1075600013.0
2009-08-04 01:41:00,89.865,89.865,89.84,89.845,241000004.0
2009-08-04 01:42:00,89.85,89.85,89.835,89.845,153600002.0
2009-08-04 01:43:00,89.855,89.875,89.845,89.875,455600003.0
2009-08-04 01:44:00,89.875,89.875,89.87,89.875,96000000.0
2009-08-04 01:45:00,89.87,89.87,89.84,89.85,510600001.0
2009-08-04 01:46:00,89.85,89.875,89.83,89.855,733000000.0
2009-08-04 01:47:00,89.855,89.855,89.85,89.85,138000000.0
2009-08-04 01:48:00,89.86,89.88,89.86,89.88,45000000.0
2009-08-04 01:49:00,89.88,89.885,89.875,89.875,57000000.0
2009-08-04 01:50:00,89.87,89.87,89.835,89.86,571000001.0
2009-08-04 01:51:00,89.865,89.87,89.865,89.87,174600003.0
2009-08-04 01:52:00,89.87,89.87,89.86,89.865,228200000.0
2009-08-04 01:53:00,89.86,89.86,89.855,89.855,106400000.0
2009-08-04 01:54:00,89.855,89.86,89.83,89.845,379500002.0
2009-08-04 01:55:00,89.825,89.835,89.8,89.835,216400001.0
2009-08-04 01:56:00,89.825,89.835,89.815,89.82,123600000.0
2009-08-04 01:57:00,89.815,89.835,89.815,89.825,109200000.0
2009-08-04 01:58:00,89.825,89.825,89.82,89.82,107600000.0
2009-08-04 01:59:00,89.82,89.825,89.805,89.805,105400000.0
2009-08-04 02:00:00,89.8,89.81,89.79,89.8,239800000.0
2009-08-04 02:01:00,89.8,89.8,89.79,89.8,187200000.0
2009-08-04 02:02:00,89.79,89.8,89.775,89.795,175600000.0
2009-08-04 02:03:00,89.79,89.815,89.78,89.805,205800000.0
2009-08-04 02:04:00,89.8,89.825,89.795,89.795,217200000.0
2009-08-04 02:05:00,89.805,89.82,89.8,89.805,285000000.0
2009-08-04 02:06:00,89.81,89.82,89.79,89.795,173400000.0
2009-08-04 02:07:00,89.81,89.815,89.79,89.79,246400000.0
2009-08-04 02:08:00,89.805,89.805,89.79,89.8,100400000.0
2009-08-04 02:09:00,89.8,89.8,89.775,89.775,254600000.0
2009-08-04 02:10:00,89.775,89.78,89.76,89.775,126400000.0
2009-08-04 02:11:00,89.775,89.775,89.745,89.765,189400000.0
2009-08-04 02:12:00,89.775,89.79,89.77,89.79,70000000.0
2009-08-04 02:13:00,89.79,89.79,89.77,89.785,147400000.0
2009-08-04 02:14:00,89.785,89.785,89.775,89.78,117400000.0
2009-08-04 02:15:00,89.785,89.785,89.75,89.765,309999999.0
2009-08-04 02:16:00,89.765,89.78,89.765,89.78,74400000.0
2009-08-04 02:17:00,89.77,89.77,89.695,89.705,573800001.0
2009-08-04 02:18:00,89.71,89.73,89.705,89.705,188800000.0
2009-08-04 02:19:00,89.705,89.705,89.685,89.685,269400000.0
2009-08-04 02:20:00,89.685,89.7,89.68,89.685,215600000.0
2009-08-04 02:21:00,89.695,89.7,89.67,89.68,286000000.0
2009-08-04 02:22:00,89.68,89.7,89.68,89.7,120800000.0
2009-08-04 02:23:00,89.7,89.72,89.695,89.71,144800000.0
2009-08-04 02:24:00,89.705,89.71,89.685,89.69,125800000.0
2009-08-04 02:25:00,89.695,89.695,89.64,89.685,231600000.0
2009-08-04 02:26:00,89.685,89.715,89.665,89.71,361800000.0
2009-08-04 02:27:00,89.705,89.735,89.705,89.735,242600000.0
2009-08-04 02:28:00,89.735,89.74,89.715,89.72,357600000.0
2009-08-04 02:29:00,89.725,89.725,89.695,89.7,480799999.0
2009-08-04 02:30:00,89.7,89.705,89.695,89.7,347199999.0
2009-08-04 02:31:00,89.7,89.7,89.69,89.695,114600001.0
2009-08-04 02:32:00,89.69,89.695,89.675,89.685,169800000.0
2009-08-04 02:33:00,89.695,89.695,89.685,89.69,112400000.0
2009-08-04 02:34:00,89.705,89.705,89.7,89.7,173000000.0
2009-08-04 02:35:00,89.715,89.72,89.69,89.695,471400000.0
2009-08-04 02:36:00,89.695,89.72,89.69,89.715,341200000.0
2009-08-04 02:37:00,89.715,89.73,89.705,89.73,172800000.0
2009-08-04 02:38:00,89.74,89.75,89.735,89.74,100800000.0
2009-08-04 02:39:00,89.725,89.745,89.72,89.73,238400000.0
2009-08-04 02:40:00,89.735,89.75,89.73,89.75,148600000.0
2009-08-04 02:41:00,89.745,89.775,89.745,89.77,200200000.0
2009-08-04 02:42:00,89.775,89.775,89.75,89.76,230400000.0
2009-08-04 02:43:00,89.77,89.785,89.735,89.745,232200000.0
2009-08-04 02:44:00,89.74,89.75,89.73,89.75,243400000.0
2009-08-04 02:45:00,89.745,89.745,89.73,89.73,118200000.0
2009-08-04 02:46:00,89.725,89.735,89.715,89.715,226600001.0
2009-08-04 02:47:00,89.715,89.735,89.715,89.73,231200000.0
2009-08-04 02:48:00,89.73,89.73,89.715,89.725,116400000.0
2009-08-04 02:49:00,89.725,89.74,89.715,89.735,115200000.0
2009-08-04 02:50:00,89.75,89.77,89.745,89.77,297800000.0
2009-08-04 02:51:00,89.76,89.765,89.75,89.76,465800000.0
2009-08-04 02:52:00,89.765,89.775,89.755,89.765,167000000.0
2009-08-04 02:53:00,89.765,89.77,89.765,89.77,103200001.0
2009-08-04 02:54:00,89.765,89.77,89.745,89.76,442200000.0
2009-08-04 02:55:00,89.76,89.76,89.745,89.76,262800000.0
2009-08-04 02:56:00,89.76,89.78,89.75,89.77,299000000.0
2009-08-04 02:57:00,89.77,89.78,89.77,89.78,157600000.0
2009-08-04 02:58:00,89.785,89.795,89.78,89.79,82400000.0
2009-08-04 02:59:00,89.79,89.825,89.785,89.805,334600000.0
2009-08-04 03:00:00,89.82,89.83,89.8,89.8,88400000.0
2009-08-04 03:01:00,89.795,89.8,89.78,89.785,227200000.0
2009-08-04 03:02:00,89.79,89.8,89.755,89.785,299000000.0
2009-08-04 03:03:00,89.79,89.83,89.79,89.81,447200000.0
2009-08-04 03:04:00,89.81,89.81,89.76,89.765,525600000.0
2009-08-04 03:05:00,89.765,89.785,89.765,89.775,101600000.0
2009-08-04 03:06:00,89.77,89.77,89.735,89.74,400200000.0
2009-08-04 03:07:00,89.735,89.77,89.72,89.77,330800000.0
2009-08-04 03:08:00,89.765,89.765,89.735,89.755,249600000.0
2009-08-04 03:09:00,89.745,89.755,89.715,89.73,199400000.0
2009-08-04 03:10:00,89.735,89.745,89.73,89.745,72000000.0
2009-08-04 03:11:00,89.745,89.755,89.735,89.74,123600000.0
2009-08-04 03:12:00,89.74,89.745,89.73,89.74,39200000.0
2009-08-04 03:13:00,89.74,89.79,89.74,89.78,196600000.0
2009-08-04 03:14:00,89.78,89.8,89.78,89.8,244000000.0
2009-08-04 03:15:00,89.795,89.805,89.78,89.795,376600000.0
2009-08-04 03:16:00,89.805,89.815,89.8,89.8,299600000.0
2009-08-04 03:17:00,89.805,89.815,89.8,89.81,202800000.0
2009-08-04 03:18:00,89.815,89.835,89.81,89.83,92200000.0
2009-08-04 03:19:00,89.825,89.835,89.805,89.825,68200000.0
2009-08-04 03:20:00,89.82,89.82,89.795,89.795,168400000.0
2009-08-04 03:21:00,89.815,89.815,89.805,89.805,38000000.0
2009-08-04 03:22:00,89.81,89.815,89.795,89.805,106800000.0
2009-08-04 03:23:00,89.805,89.805,89.8,89.8,78400000.0
2009-08-04 03:24:00,89.8,89.8,89.78,89.795,110000000.0
2009-08-04 03:25:00,89.795,89.795,89.77,89.775,188400000.0
2009-08-04 03:26:00,89.775,89.78,89.745,89.77,245600000.0
2009-08-04 03:27:00,89.77,89.8,89.77,89.795,222000000.0
2009-08-04 03:28:00,89.795,89.81,89.785,89.795,137000000.0
2009-08-04 03:29:00,89.785,89.805,89.785,89.805,147600000.0
2009-08-04 03:30:00,89.805,89.805,89.72,89.725,420000000.0
2009-08-04 03:31:00,89.725,89.775,89.725,89.775,324000000.0
2009-08-04 03:32:00,89.77,89.8,89.77,89.795,242000000.0
2009-08-04 03:33:00,89.79,89.87,89.79,89.86,303200000.0
2009-08-04 03:34:00,89.86,89.86,89.83,89.84,682000000.0
2009-08-04 03:35:00,89.845,89.87,89.835,89.87,378600000.0
2009-08-04 03:36:00,89.865,90.06,89.865,90.03,451200000.0
2009-08-04 03:37:00,90.03,90.035,89.995,89.995,332400000.0
2009-08-04 03:38:00,89.995,90.005,89.985,90.0,321400000.0
2009-08-04 03:39:00,89.995,90.03,89.98,90.03,502200000.0
2009-08-04 03:40:00,90.015,90.06,90.0,90.06,418500000.0
2009-08-04 03:41:00,90.055,90.055,90.025,90.025,325000000.0
2009-08-04 03:42:00,90.025,90.055,89.99,90.02,494400000.0
2009-08-04 03:43:00,90.015,90.025,89.995,90.025,388600000.0
2009-08-04 03:44:00,90.02,90.045,90.005,90.015,379200000.0
2009-08-04 03:45:00,90.015,90.045,90.015,90.04,361400000.0
2009-08-04 03:46:00,90.04,90.045,90.01,90.02,543200001.0
2009-08-04 03:47:00,90.015,90.03,90.005,90.01,193600000.0
2009-08-04 03:48:00,89.98,89.985,89.965,89.98,274200000.0
2009-08-04 03:49:00,89.98,90.02,89.98,90.005,321600000.0
2009-08-04 03:50:00,90.01,90.01,89.985,89.985,199600000.0
2009-08-04 03:51:00,89.985,89.99,89.975,89.985,218400000.0
2009-08-04 03:52:00,89.985,89.985,89.945,89.97,197800000.0
2009-08-04 03:53:00,89.97,90.025,89.97,90.015,96400000.0
2009-08-04 03:54:00,90.01,90.01,89.985,90.01,134000000.0
2009-08-04 03:55:00,90.01,90.015,89.965,89.965,212599999.0
2009-08-04 03:56:00,89.965,89.97,89.965,89.97,218600000.0
2009-08-04 03:57:00,89.97,89.98,89.965,89.975,525799995.0
2009-08-04 03:58:00,89.97,89.98,89.97,89.975,374200002.0
2009-08-04 03:59:00,89.975,89.98,89.925,89.925,815800006.0
2009-08-04 04:00:00,89.93,89.94,89.89,89.92,824400008.0
2009-08-04 04:01:00,89.92,89.94,89.91,89.93,1333400022.0
2009-08-04 04:02:00,89.925,89.94,89.915,89.92,738600010.0
2009-08-04 04:03:00,89.92,89.955,89.92,89.935,746200000.0
2009-08-04 04:04:00,89.935,89.94,89.915,89.925,681000003.0
2009-08-04 04:05:00,89.925,89.935,89.92,89.925,379200002.0
2009-08-04 04:06:00,89.925,89.93,89.915,89.93,646400004.0
2009-08-04 04:07:00,89.925,89.925,89.905,89.905,416800000.0
2009-08-04 04:08:00,89.905,89.915,89.895,89.905,418800002.0
2009-08-04 04:09:00,89.905,89.925,89.905,89.905,532400003.0
2009-08-04 04:10:00,89.905,89.915,89.9,89.9,265800002.0
2009-08-04 04:11:00,89.895,89.905,89.89,89.9,320000000.0
2009-08-04 04:12:00,89.895,89.905,89.88,89.885,753800009.0
2009-08-04 04:13:00,89.885,89.9,89.875,89.895,354799995.0
2009-08-04 04:14:00,89.89,89.9,89.885,89.895,402999996.0
2009-08-04 04:15:00,89.9,89.94,89.9,89.935,189799997.0
2009-08-04 04:16:00,89.94,89.945,89.925,89.93,151599998.0
2009-08-04 04:17:00,89.93,89.94,89.925,89.93,180200000.0
2009-08-04 04:18:00,89.925,89.935,89.92,89.93,199400000.0
2009-08-04 04:19:00,89.92,89.93,89.91,89.93,248799999.0
2009-08-04 04:20:00,89.93,89.945,89.92,89.945,333799999.0
2009-08-04 04:21:00,89.95,89.95,89.93,89.95,320600000.0
2009-08-04 04:22:00,89.945,89.945,89.935,89.945,119200000.0
2009-08-04 04:23:00,89.95,89.955,89.935,89.945,135000001.0
2009-08-04 04:24:00,89.935,89.945,89.91,89.925,678999991.0
2009-08-04 04:25:00,89.925,89.945,89.92,89.935,685799993.0
2009-08-04 04:26:00,89.945,89.95,89.94,89.95,65000000.0
2009-08-04 04:27:00,89.95,89.96,89.94,89.945,174000000.0
2009-08-04 04:28:00,89.94,89.95,89.925,89.95,292799999.0
2009-08-04 04:29:00,89.945,89.975,89.945,89.975,547799989.0
2009-08-04 04:30:00,89.975,89.99,89.965,89.975,191399998.0
2009-08-04 04:31:00,89.975,89.99,89.955,89.985,274399998.0
2009-08-04 04:32:00,89.985,89.99,89.96,89.965,184599997.0
2009-08-04 04:33:00,89.965,89.98,89.965,89.97,507199995.0
2009-08-04 04:34:00,89.97,89.985,89.965,89.975,504799996.0
2009-08-04 04:35:00,89.975,89.985,89.975,89.98,884600000.0
2009-08-04 04:36:00,89.98,90.01,89.975,89.98,1069400009.0
2009-08-04 04:37:00,89.98,89.985,89.95,89.95,872600006.0
2009-08-04 04:38:00,89.955,89.965,89.95,89.96,346399995.0
2009-08-04 04:39:00,89.96,89.985,89.96,89.985,133599999.0
2009-08-04 04:40:00,89.98,89.985,89.95,89.95,256999999.0
2009-08-04 04:41:00,89.945,89.95,89.94,89.945,225800000.0
2009-08-04 04:42:00,89.94,89.95,89.93,89.945,775000002.0
2009-08-04 04:43:00,89.94,89.975,89.94,89.965,525199999.0
2009-08-04 04:44:00,89.965,89.98,89.945,89.95,369799998.0
2009-08-04 04:45:00,89.94,89.945,89.935,89.94,219999999.0
2009-08-04 04:46:00,89.935,89.94,89.935,89.94,485200000.0
2009-08-04 04:47:00,89.94,89.95,89.935,89.94,634799995.0
2009-08-04 04:48:00,89.935,89.94,89.89,89.9,549600000.0
2009-08-04 04:49:00,89.9,89.935,89.9,89.93,729200001.0
2009-08-04 04:50:00,89.925,89.935,89.92,89.925,333800001.0
2009-08-04 04:51:00,89.92,89.955,89.92,89.945,722800007.0
2009-08-04 04:52:00,89.945,89.955,89.925,89.925,290200002.0
2009-08-04 04:53:00,89.92,89.94,89.92,89.935,492800004.0
2009-08-04 04:54:00,89.94,89.94,89.93,89.94,192200001.0
2009-08-04 04:55:00,89.94,89.945,89.935,89.94,278600000.0
2009-08-04 04:56:00,89.94,89.94,89.94,89.94,90600000.0
2009-08-04 04:57:00,89.935,89.935,89.93,89.93,93000000.0
2009-08-04 04:58:00,89.925,89.925,89.915,89.925,169200001.0
2009-08-04 04:59:00,89.92,89.96,89.92,89.945,477400001.0
2009-08-04 05:00:00,89.925,89.935,89.915,89.92,155600000.0
2009-08-04 05:01:00,89.915,89.915,89.895,89.905,72400000.0
2009-08-04 05:02:00,89.9,89.92,89.895,89.91,99799999.0
2009-08-04 05:03:00,89.91,89.91,89.9,89.9,34000000.0
2009-08-04 05:04:00,89.905,89.905,89.895,89.9,12800000.0
2009-08-04 05:05:00,89.895,89.91,89.89,89.905,255600003.0
2009-08-04 05:06:00,89.9,89.915,89.895,89.91,637400007.0
2009-08-04 05:07:00,89.91,89.91,89.895,89.905,275200008.0
2009-08-04 05:08:00,89.905,89.915,89.885,89.885,600200018.0
2009-08-04 05:09:00,89.885,89.905,89.885,89.895,701400008.0
2009-08-04 05:10:00,89.9,89.9,89.88,89.895,728600007.0
2009-08-04 05:11:00,89.895,89.9,89.89,89.89,306000002.0
2009-08-04 05:12:00,89.89,89.905,89.89,89.9,233200001.0
2009-08-04 05:13:00,89.9,89.91,89.895,89.905,154000000.0
2009-08-04 05:14:00,89.905,89.905,89.9,89.905,11000000.0
2009-08-04 05:15:00,89.9,89.925,89.9,89.92,141200000.0
2009-08-04 05:16:00,89.92,89.92,89.91,89.91,329000000.0
2009-08-04 05:17:00,89.91,89.91,89.9,89.9,142200001.0
2009-08-04 05:18:00,89.905,89.905,89.89,89.89,376600005.0
2009-08-04 05:19:00,89.89,89.89,89.875,89.88,497400005.0
2009-08-04 05:20:00,89.88,89.89,89.875,89.885,317600003.0
2009-08-04 05:21:00,89.885,89.905,89.885,89.895,427800013.0
2009-08-04 05:22:00,89.895,89.9,89.895,89.9,86800002.0
2009-08-04 05:23:00,89.9,89.9,89.88,89.88,55200001.0
2009-08-04 05:24:00,89.88,89.895,89.84,89.86,719000008.0
2009-08-04 05:25:00,89.865,89.865,89.84,89.85,575800006.0
2009-08-04 05:26:00,89.85,89.85,89.845,89.85,353000000.0
2009-08-04 05:27:00,89.85,89.85,89.83,89.845,622200002.0
2009-08-04 05:28:00,89.84,89.845,89.83,89.835,773600009.0
2009-08-04 05:29:00,89.84,89.855,89.835,89.855,308999997.0
2009-08-04 05:30:00,89.855,89.865,89.845,89.855,64000000.0
2009-08-04 05:31:00,89.855,89.87,89.855,89.87,189799998.0
2009-08-04 05:32:00,89.87,89.87,89.83,89.84,100000000.0
2009-08-04 05:33:00,89.845,89.845,89.84,89.84,33400000.0
2009-08-04 05:34:00,89.845,89.845,89.835,89.835,11000000.0
2009-08-04 05:35:00,89.83,89.845,89.83,89.845,65800000.0
2009-08-04 05:36:00,89.845,89.845,89.815,89.835,149399999.0
2009-08-04 05:37:00,89.835,89.845,89.83,89.84,107200000.0
2009-08-04 05:38:00,89.845,89.845,89.83,89.845,99200000.0
2009-08-04 05:39:00,89.85,89.855,89.84,89.845,100400001.0
2009-08-04 05:40:00,89.845,89.865,89.84,89.855,244600000.0
2009-08-04 05:41:00,89.855,89.875,89.85,89.855,410600000.0
2009-08-04 05:42:00,89.86,89.865,89.86,89.86,129800000.0
2009-08-04 05:43:00,89.855,89.865,89.855,89.86,89199999.0
2009-08-04 05:44:00,89.86,89.86,89.835,89.85,354400003.0
2009-08-04 05:45:00,89.85,89.85,89.82,89.82,187200002.0
2009-08-04 05:46:00,89.82,89.83,89.815,89.82,257600002.0
2009-08-04 05:47:00,89.82,89.84,89.82,89.84,213400003.0
2009-08-04 05:48:00,89.835,89.845,89.825,89.825,51400000.0
2009-08-04 05:49:00,89.825,89.845,89.825,89.84,435000002.0
2009-08-04 05:50:00,89.84,89.845,89.835,89.84,289000000.0
2009-08-04 05:51:00,89.84,89.855,89.815,89.82,445400008.0
2009-08-04 05:52:00,89.815,89.815,89.8,89.805,459000002.0
2009-08-04 05:53:00,89.8,89.825,89.8,89.82,202200001.0
2009-08-04 05:54:00,89.82,89.825,89.81,89.82,99000001.0
2009-08-04 05:55:00,89.805,89.825,89.795,89.805,394600004.0
2009-08-04 05:56:00,89.805,89.805,89.785,89.805,872400015.0
2009-08-04 05:57:00,89.8,89.8,89.78,89.79,409400005.0
2009-08-04 05:58:00,89.79,89.815,89.79,89.815,386200001.0
2009-08-04 05:59:00,89.815,89.83,89.81,89.815,612400009.0
2009-08-04 06:00:00,89.82,89.83,89.805,89.83,447199998.0
2009-08-04 06:01:00,89.83,89.835,89.81,89.81,108600001.0
2009-08-04 06:02:00,89.805,89.81,89.795,89.805,104599999.0
2009-08-04 06:03:00,89.795,89.82,89.795,89.805,164999999.0
2009-08-04 06:04:00,89.805,89.815,89.8,89.81,24600000.0
2009-08-04 06:05:00,89.805,89.81,89.8,89.805,17000000.0
2009-08-04 06:06:00,89.795,89.8,89.79,89.795,246999999.0
2009-08-04 06:07:00,89.79,89.79,89.785,89.79,297000005.0
2009-08-04 06:08:00,89.79,89.79,89.78,89.78,464400001.0
2009-08-04 06:09:00,89.79,89.8,89.78,89.78,556400005.0
2009-08-04 06:10:00,89.78,89.78,89.78,89.78,3200000.0
2009-08-04 06:11:00,89.78,89.785,89.735,89.735,477800003.0
2009-08-04 06:12:00,89.74,89.755,89.735,89.745,380399997.0
2009-08-04 06:13:00,89.745,89.745,89.745,89.745,164000004.0
2009-08-04 06:14:00,89.745,89.755,89.745,89.745,476000003.0
2009-08-04 06:15:00,89.755,89.79,89.755,89.79,338200009.0
2009-08-04 06:16:00,89.785,89.795,89.78,89.795,350000004.0
2009-08-04 06:17:00,89.79,89.795,89.78,89.795,317400002.0
2009-08-04 06:18:00,89.795,89.805,89.79,89.805,304600003.0
2009-08-04 06:19:00,89.805,89.815,89.805,89.805,489200010.0
2009-08-04 06:20:00,89.805,89.81,89.77,89.77,140999999.0
2009-08-04 06:21:00,89.765,89.775,89.765,89.775,20000000.0
2009-08-04 06:22:00,89.78,89.795,89.77,89.79,299800001.0
2009-08-04 06:23:00,89.79,89.795,89.785,89.795,309999999.0
2009-08-04 06:24:00,89.795,89.805,89.78,89.795,449000000.0
2009-08-04 06:25:00,89.795,89.8,89.785,89.8,465199997.0
2009-08-04 06:26:00,89.8,89.805,89.795,89.8,31800000.0
2009-08-04 06:27:00,89.795,89.8,89.785,89.785,68799999.0
2009-08-04 06:28:00,89.785,89.79,89.765,89.77,164599995.0
2009-08-04 06:29:00,89.77,89.79,89.76,89.765,42800000.0
2009-08-04 06:30:00,89.76,89.845,89.76,89.845,223199998.0
2009-08-04 06:31:00,89.835,89.84,89.76,89.77,492600000.0
2009-08-04 06:32:00,89.775,89.775,89.715,89.72,843599997.0
2009-08-04 06:33:00,89.72,89.745,89.705,89.735,545200002.0
2009-08-04 06:34:00,89.745,89.745,89.705,89.705,718800014.0
2009-08-04 06:35:00,89.7,89.7,89.645,89.67,1373800007.0
2009-08-04 06:36:00,89.67,89.68,89.655,89.67,697200006.0
2009-08-04 06:37:00,89.675,89.68,89.645,89.655,733000010.0
2009-08-04 06:38:00,89.655,89.685,89.655,89.66,657600016.0
2009-08-04 06:39:00,89.66,89.68,89.635,89.635,735199993.0
2009-08-04 06:40:00,89.635,89.645,89.62,89.62,274199998.0
2009-08-04 06:41:00,89.625,89.64,89.615,89.635,540799999.0
2009-08-04 06:42:00,89.64,89.68,89.635,89.67,737999990.0
2009-08-04 06:43:00,89.675,89.685,89.665,89.685,309000001.0
2009-08-04 06:44:00,89.68,89.68,89.665,89.665,360800001.0
2009-08-04 06:45:00,89.67,89.68,89.645,89.645,262800002.0
2009-08-04 06:46:00,89.65,89.685,89.65,89.675,349599994.0
2009-08-04 06:47:00,89.68,89.68,89.665,89.675,283199995.0
2009-08-04 06:48:00,89.665,89.665,89.64,89.655,484999999.0
2009-08-04 06:49:00,89.655,89.655,89.63,89.635,22800000.0
2009-08-04 06:50:00,89.64,89.645,89.63,89.635,193800000.0
2009-08-04 06:51:00,89.63,89.63,89.62,89.63,199200003.0
2009-08-04 06:52:00,89.63,89.635,89.555,89.58,738400004.0
2009-08-04 06:53:00,89.58,89.585,89.545,89.57,1552000008.0
2009-08-04 06:54:00,89.575,89.575,89.55,89.555,1158000010.0
2009-08-04 06:55:00,89.555,89.61,89.555,89.59,450800005.0
2009-08-04 06:56:00,89.595,89.6,89.57,89.57,879399999.0
2009-08-04 06:57:00,89.575,89.62,89.57,89.62,224000005.0
2009-08-04 06:58:00,89.63,89.63,89.61,89.625,516399996.0
2009-08-04 06:59:00,89.625,89.655,89.615,89.65,635399996.0
2009-08-04 07:00:00,89.65,89.69,89.65,89.665,1155800000.0
2009-08-04 07:01:00,89.665,89.675,89.635,89.635,1269600002.0
2009-08-04 07:02:00,89.635,89.645,89.625,89.625,939200000.0
2009-08-04 07:03:00,89.635,89.665,89.62,89.645,924800015.0
2009-08-04 07:04:00,89.645,89.645,89.615,89.635,975600007.0
2009-08-04 07:05:00,89.63,89.66,89.625,89.645,575200000.0
2009-08-04 07:06:00,89.645,89.65,89.635,89.635,384999999.0
2009-08-04 07:07:00,89.635,89.695,89.635,89.685,536800015.0
2009-08-04 07:08:00,89.685,89.685,89.65,89.66,646800012.0
2009-08-04 07:09:00,89.66,89.67,89.655,89.66,345200007.0
2009-08-04 07:10:00,89.655,89.67,89.65,89.665,732400002.0
2009-08-04 07:11:00,89.67,89.685,89.65,89.665,720200000.0
2009-08-04 07:12:00,89.665,89.67,89.655,89.66,234599997.0
2009-08-04 07:13:00,89.665,89.665,89.595,89.6,852399998.0
2009-08-04 07:14:00,89.6,89.615,89.595,89.605,694200006.0
2009-08-04 07:15:00,89.615,89.615,89.595,89.6,846600008.0
2009-08-04 07:16:00,89.6,89.61,89.595,89.595,979800011.0
2009-08-04 07:17:00,89.595,89.595,89.545,89.55,602600002.0
2009-08-04 07:18:00,89.55,89.57,89.535,89.55,688599995.0
2009-08-04 07:19:00,89.55,89.55,89.525,89.54,846600006.0
2009-08-04 07:20:00,89.54,89.54,89.52,89.525,1010200007.0
2009-08-04 07:21:00,89.525,89.545,89.525,89.545,867600007.0
2009-08-04 07:22:00,89.55,89.55,89.515,89.52,1195400019.0
2009-08-04 07:23:00,89.52,89.55,89.515,89.535,541600003.0
2009-08-04 07:24:00,89.535,89.55,89.535,89.545,635200007.0
2009-08-04 07:25:00,89.545,89.56,89.535,89.56,458000005.0
2009-08-04 07:26:00,89.56,89.56,89.525,89.54,744600006.0
2009-08-04 07:27:00,89.535,89.54,89.5,89.51,639200005.0
2009-08-04 07:28:00,89.51,89.525,89.505,89.51,669200006.0
2009-08-04 07:29:00,89.51,89.52,89.5,89.5,376600006.0
2009-08-04 07:30:00,89.505,89.515,89.485,89.515,745000004.0
2009-08-04 07:31:00,89.515,89.515,89.49,89.5,794400012.0
2009-08-04 07:32:00,89.5,89.5,89.465,89.475,282000002.0
2009-08-04 07:33:00,89.475,89.515,89.475,89.515,425200002.0
2009-08-04 07:34:00,89.51,89.52,89.505,89.51,488400000.0
2009-08-04 07:35:00,89.51,89.53,89.5,89.515,947400006.0
2009-08-04 07:36:00,89.515,89.52,89.5,89.5,269800002.0
2009-08-04 07:37:00,89.505,89.52,89.5,89.51,143000000.0
2009-08-04 07:38:00,89.51,89.52,89.5,89.5,426600000.0
2009-08-04 07:39:00,89.505,89.52,89.505,89.52,274400001.0
2009-08-04 07:40:00,89.52,89.545,89.52,89.53,978399994.0
2009-08-04 07:41:00,89.53,89.54,89.53,89.535,167399999.0
2009-08-04 07:42:00,89.53,89.545,89.53,89.535,162200005.0
2009-08-04 07:43:00,89.54,89.575,89.535,89.56,855799995.0
2009-08-04 07:44:00,89.555,89.57,89.55,89.565,988599997.0
2009-08-04 07:45:00,89.565,89.6,89.565,89.59,815799996.0
2009-08-04 07:46:00,89.585,89.595,89.58,89.585,876400000.0
2009-08-04 07:47:00,89.58,89.615,89.58,89.61,682200004.0
2009-08-04 07:48:00,89.615,89.615,89.6,89.605,273000001.0
2009-08-04 07:49:00,89.61,89.62,89.605,89.61,456600001.0
2009-08-04 07:50:00,89.615,89.615,89.58,89.585,1194600002.0
2009-08-04 07:51:00,89.585,89.615,89.575,89.59,1061800016.0
2009-08-04 07:52:00,89.59,89.595,89.57,89.575,136000001.0
2009-08-04 07:53:00,89.58,89.595,89.57,89.57,390799997.0
2009-08-04 07:54:00,89.575,89.575,89.52,89.52,886000011.0
2009-08-04 07:55:00,89.525,89.535,89.51,89.515,600999998.0
2009-08-04 07:56:00,89.52,89.53,89.495,89.515,490799997.0
2009-08-04 07:57:00,89.505,89.56,89.505,89.555,461999993.0
2009-08-04 07:58:00,89.555,89.61,89.545,89.6,418599996.0
2009-08-04 07:59:00,89.6,89.61,89.57,89.6,459399997.0
2009-08-04 08:00:00,89.6,89.6,89.57,89.58,336800000.0
2009-08-04 08:01:00,89.58,89.595,89.57,89.575,301199998.0
2009-08-04 08:02:00,89.58,89.59,89.575,89.58,537199998.0
2009-08-04 08:03:00,89.58,89.59,89.58,89.58,277000002.0
2009-08-04 08:04:00,89.58,89.595,89.555,89.595,711400001.0
2009-08-04 08:05:00,89.595,89.595,89.555,89.555,743400006.0
2009-08-04 08:06:00,89.555,89.575,89.555,89.57,765200007.0
2009-08-04 08:07:00,89.57,89.57,89.535,89.545,767200002.0
2009-08-04 08:08:00,89.54,89.58,89.54,89.565,777600009.0
2009-08-04 08:09:00,89.565,89.565,89.51,89.53,396000001.0
2009-08-04 08:10:00,89.525,89.535,89.52,89.53,758200022.0
2009-08-04 08:11:00,89.535,89.545,89.53,89.54,567600004.0
2009-08-04 08:12:00,89.54,89.545,89.51,89.51,672600012.0
2009-08-04 08:13:00,89.51,89.55,89.505,89.545,1295000020.0
2009-08-04 08:14:00,89.545,89.56,89.535,89.55,1151000005.0
2009-08-04 08:15:00,89.55,89.555,89.515,89.55,689400000.0
2009-08-04 08:16:00,89.56,89.565,89.55,89.55,553799998.0
2009-08-04 08:17:00,89.56,89.575,89.55,89.565,489400007.0
2009-08-04 08:18:00,89.56,89.585,89.54,89.565,1188800013.0
2009-08-04 08:19:00,89.565,89.565,89.55,89.56,980200015.0
2009-08-04 08:20:00,89.56,89.58,89.545,89.545,1007600019.0
2009-08-04 08:21:00,89.545,89.56,89.545,89.56,496600005.0
2009-08-04 08:22:00,89.565,89.595,89.56,89.59,942200013.0
2009-08-04 08:23:00,89.59,89.605,89.575,89.58,1056400018.0
2009-08-04 08:24:00,89.58,89.595,89.575,89.59,787000007.0
2009-08-04 08:25:00,89.59,89.59,89.535,89.535,1076200019.0
2009-08-04 08:26:00,89.535,89.56,89.525,89.555,701000008.0
2009-08-04 08:27:00,89.555,89.565,89.545,89.56,929000006.0
2009-08-04 08:28:00,89.555,89.575,89.555,89.57,481600001.0
2009-08-04 08:29:00,89.575,89.65,89.56,89.64,1132000006.0
2009-08-04 08:30:00,89.63,89.66,89.63,89.655,801300014.0
2009-08-04 08:31:00,89.655,89.66,89.645,89.655,523399999.0
2009-08-04 08:32:00,89.655,89.68,89.65,89.67,305000002.0
2009-08-04 08:33:00,89.67,89.68,89.65,89.65,514600003.0
2009-08-04 08:34:00,89.65,89.69,89.645,89.68,786600002.0
2009-08-04 08:35:00,89.68,89.68,89.645,89.645,188200001.0
2009-08-04 08:36:00,89.645,89.655,89.615,89.625,419999998.0
2009-08-04 08:37:00,89.63,89.63,89.585,89.615,352400001.0
2009-08-04 08:38:00,89.61,89.65,89.61,89.65,99200000.0
2009-08-04 08:39:00,89.66,89.675,89.65,89.655,233400001.0
2009-08-04 08:40:00,89.655,89.67,89.645,89.67,777000007.0
2009-08-04 08:41:00,89.66,89.66,89.645,89.645,115200001.0
2009-08-04 08:42:00,89.645,89.685,89.645,89.675,819000007.0
2009-08-04 08:43:00,89.675,89.675,89.655,89.66,874000007.0
2009-08-04 08:44:00,89.665,89.675,89.655,89.66,667200006.0
2009-08-04 08:45:00,89.66,89.685,89.66,89.685,895200012.0
2009-08-04 08:46:00,89.69,89.71,89.685,89.705,1063200016.0
2009-08-04 08:47:00,89.705,89.775,89.705,89.77,490200007.0
2009-08-04 08:48:00,89.77,89.775,89.735,89.755,1070400017.0
2009-08-04 08:49:00,89.755,89.76,89.735,89.74,963400004.0
2009-08-04 08:50:00,89.745,89.755,89.735,89.745,550600001.0
2009-08-04 08:51:00,89.735,89.745,89.72,89.72,685600006.0
2009-08-04 08:52:00,89.72,89.755,89.72,89.745,450600003.0
2009-08-04 08:53:00,89.745,89.755,89.74,89.755,519000003.0
2009-08-04 08:54:00,89.765,89.815,89.765,89.805,720800003.0
2009-08-04 08:55:00,89.805,89.815,89.765,89.77,874000005.0
2009-08-04 08:56:00,89.77,89.78,89.765,89.775,463599998.0
2009-08-04 08:57:00,89.775,89.81,89.77,89.81,374999998.0
2009-08-04 08:58:00,89.815,89.825,89.79,89.815,549200001.0
2009-08-04 08:59:00,89.815,89.815,89.78,89.8,502800001.0
2009-08-04 09:00:00,89.805,89.815,89.725,89.725,1117400001.0
2009-08-04 09:01:00,89.735,89.735,89.7,89.71,1119399997.0
2009-08-04 09:02:00,89.705,89.705,89.66,89.665,980799999.0
2009-08-04 09:03:00,89.665,89.665,89.595,89.625,882199997.0
2009-08-04 09:04:00,89.625,89.625,89.575,89.61,968600002.0
2009-08-04 09:05:00,89.61,89.62,89.6,89.605,1177400008.0
2009-08-04 09:06:00,89.6,89.61,89.565,89.565,866199991.0
2009-08-04 09:07:00,89.565,89.6,89.55,89.58,929999997.0
2009-08-04 09:08:00,89.58,89.595,89.56,89.595,1298199995.0
2009-08-04 09:09:00,89.595,89.61,89.58,89.585,1205799989.0
2009-08-04 09:10:00,89.585,89.605,89.585,89.6,800400013.0
2009-08-04 09:11:00,89.595,89.6,89.56,89.56,1112799996.0
2009-08-04 09:12:00,89.565,89.58,89.56,89.57,681399998.0
2009-08-04 09:13:00,89.57,89.625,89.57,89.62,458400000.0
2009-08-04 09:14:00,89.615,89.625,89.6,89.62,186200000.0
2009-08-04 09:15:00,89.615,89.615,89.545,89.565,340599997.0
2009-08-04 09:16:00,89.565,89.58,89.56,89.575,641199999.0
2009-08-04 09:17:00,89.57,89.585,89.56,89.575,884399992.0
2009-08-04 09:18:00,89.575,89.59,89.56,89.57,786399989.0
2009-08-04 09:19:00,89.57,89.57,89.51,89.535,575599996.0
2009-08-04 09:20:00,89.53,89.53,89.495,89.5,525599999.0
2009-08-04 09:21:00,89.5,89.515,89.495,89.495,295799999.0
2009-08-04 09:22:00,89.495,89.495,89.47,89.47,684399996.0
2009-08-04 09:23:00,89.47,89.47,89.435,89.455,1008599998.0
2009-08-04 09:24:00,89.45,89.465,89.415,89.435,960600001.0
2009-08-04 09:25:00,89.435,89.44,89.375,89.385,686399997.0
2009-08-04 09:26:00,89.385,89.4,89.36,89.39,898700002.0
2009-08-04 09:27:00,89.395,89.465,89.39,89.45,836199994.0
2009-08-04 09:28:00,89.44,89.475,89.435,89.465,789199993.0
2009-08-04 09:29:00,89.47,89.48,89.455,89.455,469999998.0
2009-08-04 09:30:00,89.46,89.46,89.43,89.435,866599999.0
2009-08-04 09:31:00,89.44,89.45,89.41,89.445,993400001.0
2009-08-04 09:32:00,89.445,89.46,89.43,89.45,561199998.0
2009-08-04 09:33:00,89.445,89.465,89.435,89.44,828799996.0
2009-08-04 09:34:00,89.445,89.445,89.365,89.365,740399998.0
2009-08-04 09:35:00,89.365,89.365,89.33,89.335,933800002.0
2009-08-04 09:36:00,89.355,89.355,89.305,89.315,964600011.0
2009-08-04 09:37:00,89.305,89.315,89.27,89.305,1172600010.0
2009-08-04 09:38:00,89.305,89.33,89.3,89.325,1312800000.0
2009-08-04 09:39:00,89.325,89.345,89.305,89.335,1385999990.0
2009-08-04 09:40:00,89.335,89.36,89.325,89.36,475599999.0
2009-08-04 09:41:00,89.36,89.385,89.33,89.38,1504999996.0
2009-08-04 09:42:00,89.385,89.4,89.365,89.395,691799996.0
2009-08-04 09:43:00,89.395,89.405,89.38,89.4,828199992.0
2009-08-04 09:44:00,89.405,89.405,89.375,89.39,728199990.0
2009-08-04 09:45:00,89.385,89.395,89.36,89.36,354199998.0
2009-08-04 09:46:00,89.365,89.385,89.36,89.385,497399998.0
2009-08-04 09:47:00,89.385,89.43,89.38,89.43,751599992.0
2009-08-04 09:48:00,89.43,89.445,89.425,89.43,525199997.0
2009-08-04 09:49:00,89.425,89.425,89.39,89.395,596799996.0
2009-08-04 09:50:00,89.395,89.42,89.39,89.415,797599995.0
2009-08-04 09:51:00,89.415,89.445,89.415,89.445,600399989.0
2009-08-04 09:52:00,89.445,89.49,89.43,89.49,1199599986.0
2009-08-04 09:53:00,89.495,89.5,89.48,89.49,951599996.0
2009-08-04 09:54:00,89.505,89.535,89.495,89.53,1349799981.0
2009-08-04 09:55:00,89.53,89.545,89.52,89.525,1276599985.0
2009-08-04 09:56:00,89.53,89.53,89.49,89.49,838799995.0
2009-08-04 09:57:00,89.49,89.495,89.48,89.49,570999994.0
2009-08-04 09:58:00,89.49,89.51,89.49,89.5,602999999.0
2009-08-04 09:59:00,89.5,89.52,89.44,89.48,1268399982.0
2009-08-04 10:00:00,89.48,89.495,89.455,89.455,1029999991.0
2009-08-04 10:01:00,89.455,89.455,89.4,89.425,1154199993.0
2009-08-04 10:02:00,89.425,89.455,89.415,89.44,1454800002.0
2009-08-04 10:03:00,89.445,89.445,89.41,89.425,705199990.0
2009-08-04 10:04:00,89.425,89.475,89.425,89.465,1680199999.0
2009-08-04 10:05:00,89.465,89.48,89.45,89.455,998600003.0
2009-08-04 10:06:00,89.455,89.465,89.45,89.46,110600000.0
2009-08-04 10:07:00,89.46,89.465,89.43,89.445,213600000.0
2009-08-04 10:08:00,89.445,89.445,89.425,89.43,270999999.0
2009-08-04 10:09:00,89.43,89.455,89.42,89.445,656999997.0
2009-08-04 10:10:00,89.45,89.45,89.435,89.445,498800000.0
2009-08-04 10:11:00,89.445,89.455,89.43,89.445,440999993.0
2009-08-04 10:12:00,89.445,89.445,89.42,89.425,611199997.0
2009-08-04 10:13:00,89.425,89.425,89.41,89.415,721400000.0
2009-08-04 10:14:00,89.415,89.42,89.39,89.39,638800001.0
2009-08-04 10:15:00,89.395,89.395,89.365,89.365,411000004.0
2009-08-04 10:16:00,89.37,89.375,89.265,89.285,1002799995.0
2009-08-04 10:17:00,89.285,89.305,89.25,89.265,849399995.0
2009-08-04 10:18:00,89.26,89.29,89.255,89.285,677800003.0
2009-08-04 10:19:00,89.285,89.3,89.28,89.29,782599999.0
2009-08-04 10:20:00,89.29,89.305,89.275,89.28,806600004.0
2009-08-04 10:21:00,89.28,89.31,89.27,89.31,593600000.0
2009-08-04 10:22:00,89.31,89.355,89.31,89.35,944799997.0
2009-08-04 10:23:00,89.345,89.365,89.335,89.345,749199996.0
2009-08-04 10:24:00,89.345,89.37,89.345,89.355,971600001.0
2009-08-04 10:25:00,89.355,89.39,89.35,89.38,1092200007.0
2009-08-04 10:26:00,89.38,89.425,89.375,89.415,1337199993.0
2009-08-04 10:27:00,89.41,89.43,89.395,89.395,1396399997.0
2009-08-04 10:28:00,89.395,89.43,89.395,89.42,1133599993.0
2009-08-04 10:29:00,89.42,89.445,89.4,89.415,1070399995.0
2009-08-04 10:30:00,89.42,89.455,89.415,89.455,1086799994.0
2009-08-04 10:31:00,89.45,89.505,89.435,89.505,907599989.0
2009-08-04 10:32:00,89.49,89.495,89.46,89.465,842399995.0
2009-08-04 10:33:00,89.465,89.475,89.45,89.455,603599993.0
2009-08-04 10:34:00,89.455,89.455,89.39,89.395,711799998.0
2009-08-04 10:35:00,89.39,89.405,89.375,89.385,165000001.0
2009-08-04 10:36:00,89.38,89.385,89.37,89.37,96000000.0
2009-08-04 10:37:00,89.38,89.385,89.355,89.37,476999995.0
2009-08-04 10:38:00,89.37,89.38,89.36,89.365,690800001.0
2009-08-04 10:39:00,89.375,89.375,89.35,89.36,365500002.0
2009-08-04 10:40:00,89.36,89.375,89.345,89.35,290200000.0
2009-08-04 10:41:00,89.35,89.365,89.255,89.255,759000001.0
2009-08-04 10:42:00,89.265,89.285,89.24,89.26,1523599997.0
2009-08-04 10:43:00,89.245,89.245,89.18,89.18,1488799998.0
2009-08-04 10:44:00,89.185,89.19,89.105,89.13,1689599992.0
2009-08-04 10:45:00,89.135,89.22,89.125,89.22,1370199989.0
2009-08-04 10:46:00,89.22,89.235,89.195,89.23,1323600000.0
2009-08-04 10:47:00,89.21,89.23,89.205,89.225,854200000.0
2009-08-04 10:48:00,89.225,89.23,89.17,89.175,996799998.0
2009-08-04 10:49:00,89.18,89.235,89.175,89.185,1522200004.0
2009-08-04 10:50:00,89.185,89.22,89.16,89.195,1039799999.0
2009-08-04 10:51:00,89.195,89.195,89.065,89.07,1182000003.0
2009-08-04 10:52:00,89.08,89.115,89.07,89.105,762800007.0
2009-08-04 10:53:00,89.105,89.22,89.105,89.205,1360199991.0
2009-08-04 10:54:00,89.21,89.23,89.205,89.21,1056999994.0
2009-08-04 10:55:00,89.21,89.215,89.125,89.145,1285600009.0
2009-08-04 10:56:00,89.15,89.22,89.12,89.21,1453600012.0
2009-08-04 10:57:00,89.21,89.26,89.205,89.25,1365800005.0
2009-08-04 10:58:00,89.26,89.26,89.18,89.24,1120600006.0
2009-08-04 10:59:00,89.24,89.275,89.23,89.27,817400003.0
2009-08-04 11:00:00,89.265,89.275,89.225,89.255,758600009.0
2009-08-04 11:01:00,89.245,89.27,89.225,89.235,894400002.0
2009-08-04 11:02:00,89.235,89.25,89.22,89.23,981200008.0
2009-08-04 11:03:00,89.23,89.255,89.205,89.235,1267400007.0
2009-08-04 11:04:00,89.235,89.27,89.235,89.245,1429000010.0
2009-08-04 11:05:00,89.245,89.265,89.245,89.25,571400008.0
2009-08-04 11:06:00,89.25,89.25,89.225,89.245,624200012.0
2009-08-04 11:07:00,89.245,89.27,89.23,89.265,1337000019.0
2009-08-04 11:08:00,89.255,89.265,89.22,89.235,1316800000.0
2009-08-04 11:09:00,89.235,89.26,89.185,89.205,1422800004.0
2009-08-04 11:10:00,89.21,89.235,89.21,89.21,1041999990.0
2009-08-04 11:11:00,89.21,89.22,89.18,89.215,660000003.0
2009-08-04 11:12:00,89.215,89.215,89.185,89.19,405000005.0
2009-08-04 11:13:00,89.195,89.2,89.18,89.19,599200004.0
2009-08-04 11:14:00,89.19,89.27,89.18,89.27,812000006.0
2009-08-04 11:15:00,89.26,89.29,89.225,89.255,1258400012.0
2009-08-04 11:16:00,89.25,89.26,89.23,89.235,1216600007.0
2009-08-04 11:17:00,89.235,89.26,89.235,89.25,910000022.0
2009-08-04 11:18:00,89.255,89.255,89.225,89.235,566200006.0
2009-08-04 11:19:00,89.23,89.25,89.225,89.235,526400010.0
2009-08-04 11:20:00,89.235,89.245,89.21,89.235,1223400025.0
2009-08-04 11:21:00,89.235,89.25,89.225,89.25,796400009.0
2009-08-04 11:22:00,89.255,89.265,89.235,89.235,975200018.0
2009-08-04 11:23:00,89.235,89.275,89.235,89.26,958200007.0
2009-08-04 11:24:00,89.26,89.29,89.26,89.28,816800020.0
2009-08-04 11:25:00,89.275,89.29,89.265,89.285,536600003.0
2009-08-04 11:26:00,89.285,89.29,89.25,89.25,504200003.0
2009-08-04 11:27:00,89.245,89.245,89.2,89.21,944400010.0
2009-08-04 11:28:00,89.205,89.23,89.205,89.225,733800004.0
2009-08-04 11:29:00,89.22,89.22,88.995,89.005,685000004.0
2009-08-04 11:30:00,89.0,89.055,89.0,89.035,1042400003.0
2009-08-04 11:31:00,89.03,89.065,88.98,88.98,804600003.0
2009-08-04 11:32:00,88.995,88.995,88.94,88.945,815000001.0
2009-08-04 11:33:00,88.945,89.02,88.945,89.005,517800006.0
2009-08-04 11:34:00,89.005,89.055,88.995,89.055,922400000.0
2009-08-04 11:35:00,89.055,89.065,89.005,89.025,1315400019.0
2009-08-04 11:36:00,89.025,89.03,88.99,89.0,976400006.0
2009-08-04 11:37:00,89.0,89.04,88.995,89.015,903000002.0
2009-08-04 11:38:00,89.025,89.025,88.99,89.025,1332400010.0
2009-08-04 11:39:00,89.02,89.025,88.98,88.99,709000008.0
2009-08-04 11:40:00,88.99,88.99,88.965,88.98,679200000.0
2009-08-04 11:41:00,88.985,89.05,88.965,89.03,1133199996.0
2009-08-04 11:42:00,89.045,89.075,89.03,89.055,1120400015.0
2009-08-04 11:43:00,89.055,89.065,89.04,89.06,982000012.0
2009-08-04 11:44:00,89.055,89.125,89.04,89.11,1090200007.0
2009-08-04 11:45:00,89.105,89.11,89.07,89.105,1447400013.0
2009-08-04 11:46:00,89.105,89.13,89.09,89.115,879600007.0
2009-08-04 11:47:00,89.11,89.135,89.105,89.12,973000018.0
2009-08-04 11:48:00,89.125,89.13,89.105,89.125,539400009.0
2009-08-04 11:49:00,89.125,89.125,89.095,89.095,848200013.0
2009-08-04 11:50:00,89.095,89.12,89.075,89.075,1579200020.0
2009-08-04 11:51:00,89.075,89.08,89.045,89.07,945800011.0
2009-08-04 11:52:00,89.07,89.085,89.055,89.085,1138600020.0
2009-08-04 11:53:00,89.075,89.08,89.07,89.075,868600003.0
2009-08-04 11:54:00,89.07,89.095,89.07,89.09,639000003.0
2009-08-04 11:55:00,89.085,89.145,89.085,89.145,662200002.0
2009-08-04 11:56:00,89.14,89.145,89.11,89.135,693200000.0
2009-08-04 11:57:00,89.14,89.15,89.13,89.135,930799985.0
2009-08-04 11:58:00,89.135,89.135,89.105,89.12,890399995.0
2009-08-04 11:59:00,89.125,89.15,89.12,89.145,701400002.0
2009-08-04 12:00:00,89.145,89.155,89.13,89.15,1106200009.0
2009-08-04 12:01:00,89.155,89.16,89.135,89.155,868399992.0
2009-08-04 12:02:00,89.155,89.17,89.145,89.155,221000000.0
2009-08-04 12:03:00,89.155,89.155,89.135,89.155,586799986.0
2009-08-04 12:04:00,89.15,89.155,89.13,89.135,411400007.0
2009-08-04 12:05:00,89.135,89.15,89.095,89.135,1284800018.0
2009-08-04 12:06:00,89.125,89.165,89.125,89.145,897800006.0
2009-08-04 12:07:00,89.15,89.16,89.145,89.16,420399994.0
2009-08-04 12:08:00,89.165,89.165,89.135,89.14,509200005.0
2009-08-04 12:09:00,89.14,89.145,89.13,89.14,516400010.0
2009-08-04 12:10:00,89.14,89.14,89.125,89.14,201400003.0
2009-08-04 12:11:00,89.135,89.14,89.12,89.13,215800002.0
2009-08-04 12:12:00,89.135,89.135,89.095,89.095,817400005.0
2009-08-04 12:13:00,89.1,89.115,89.085,89.115,787800020.0
2009-08-04 12:14:00,89.125,89.145,89.125,89.14,724200000.0
2009-08-04 12:15:00,89.14,89.14,89.105,89.12,738400007.0
2009-08-04 12:16:00,89.125,89.13,89.12,89.125,439800004.0
2009-08-04 12:17:00,89.12,89.13,89.12,89.13,331000000.0
2009-08-04 12:18:00,89.13,89.15,89.12,89.15,742000009.0
2009-08-04 12:19:00,89.15,89.175,89.15,89.155,512400001.0
2009-08-04 12:20:00,89.15,89.16,89.145,89.145,572399995.0
2009-08-04 12:21:00,89.155,89.155,89.14,89.145,581199990.0
2009-08-04 12:22:00,89.145,89.195,89.14,89.195,656199993.0
2009-08-04 12:23:00,89.2,89.205,89.185,89.185,719799983.0
2009-08-04 12:24:00,89.185,89.185,89.165,89.165,342799996.0
2009-08-04 12:25:00,89.165,89.165,89.13,89.14,340200000.0
2009-08-04 12:26:00,89.145,89.15,89.14,89.145,548399999.0
2009-08-04 12:27:00,89.145,89.155,89.14,89.145,233800000.0
2009-08-04 12:28:00,89.145,89.15,89.13,89.13,232000003.0
2009-08-04 12:29:00,89.135,89.15,89.135,89.15,271600002.0
2009-08-04 12:30:00,89.15,89.16,89.125,89.135,300599999.0
2009-08-04 12:31:00,89.135,89.155,89.125,89.145,728400002.0
2009-08-04 12:32:00,89.155,89.17,89.145,89.17,527000003.0
2009-08-04 12:33:00,89.17,89.205,89.17,89.205,374600006.0
2009-08-04 12:34:00,89.205,89.215,89.195,89.195,91400001.0
2009-08-04 12:35:00,89.195,89.255,89.195,89.22,623000001.0
2009-08-04 12:36:00,89.22,89.23,89.205,89.21,1129000004.0
2009-08-04 12:37:00,89.21,89.23,89.21,89.215,705800003.0
2009-08-04 12:38:00,89.215,89.22,89.16,89.16,380400004.0
2009-08-04 12:39:00,89.16,89.175,89.16,89.165,311400001.0
2009-08-04 12:40:00,89.165,89.185,89.16,89.165,461000007.0
2009-08-04 12:41:00,89.165,89.185,89.155,89.165,385800004.0
2009-08-04 12:42:00,89.16,89.175,89.155,89.17,326800002.0
2009-08-04 12:43:00,89.17,89.185,89.17,89.18,318200002.0
2009-08-04 12:44:00,89.175,89.185,89.17,89.175,585000000.0
2009-08-04 12:45:00,89.175,89.195,89.17,89.18,621800001.0
2009-08-04 12:46:00,89.185,89.19,89.17,89.18,359800001.0
2009-08-04 12:47:00,89.18,89.19,89.18,89.19,97400001.0
2009-08-04 12:48:00,89.18,89.19,89.175,89.18,372400006.0
2009-08-04 12:49:00,89.18,89.195,89.165,89.185,539599999.0
2009-08-04 12:50:00,89.18,89.19,89.17,89.175,199800000.0
2009-08-04 12:51:00,89.175,89.18,89.17,89.175,126600000.0
2009-08-04 12:52:00,89.18,89.18,89.165,89.165,271800002.0
2009-08-04 12:53:00,89.165,89.175,89.15,89.15,398600003.0
2009-08-04 12:54:00,89.15,89.16,89.135,89.14,193600000.0
2009-08-04 12:55:00,89.14,89.145,89.1,89.1,564400004.0
2009-08-04 12:56:00,89.105,89.125,89.09,89.12,833800001.0
2009-08-04 12:57:00,89.125,89.125,89.1,89.105,365600003.0
2009-08-04 12:58:00,89.105,89.105,89.09,89.095,279800006.0
2009-08-04 12:59:00,89.09,89.09,89.06,89.07,575799990.0
2009-08-04 13:00:00,89.075,89.075,89.025,89.03,923600006.0
2009-08-04 13:01:00,89.03,89.07,89.03,89.06,863999999.0
2009-08-04 13:02:00,89.07,89.075,89.045,89.06,602999999.0
2009-08-04 13:03:00,89.055,89.06,89.04,89.045,291000000.0
2009-08-04 13:04:00,89.045,89.055,89.03,89.035,672000000.0
2009-08-04 13:05:00,89.04,89.055,89.025,89.05,489800005.0
2009-08-04 13:06:00,89.045,89.065,89.035,89.055,556000000.0
2009-08-04 13:07:00,89.065,89.065,89.035,89.035,373400002.0
2009-08-04 13:08:00,89.03,89.045,89.025,89.035,728200005.0
2009-08-04 13:09:00,89.04,89.085,89.035,89.085,416800005.0
2009-08-04 13:10:00,89.08,89.085,89.05,89.06,850800013.0
2009-08-04 13:11:00,89.075,89.075,89.07,89.07,96600005.0
2009-08-04 13:12:00,89.065,89.075,89.055,89.055,753000022.0
2009-08-04 13:13:00,89.055,89.06,89.025,89.03,600400011.0
2009-08-04 13:14:00,89.03,89.04,89.02,89.02,605000002.0
2009-08-04 13:15:00,89.025,89.055,89.02,89.055,702000003.0
2009-08-04 13:16:00,89.055,89.055,89.045,89.045,345600002.0
2009-08-04 13:17:00,89.05,89.07,89.04,89.06,401200001.0
2009-08-04 13:18:00,89.06,89.065,89.055,89.065,310400009.0
2009-08-04 13:19:00,89.06,89.065,89.03,89.05,413400000.0
2009-08-04 13:20:00,89.055,89.085,89.055,89.08,594800006.0
2009-08-04 13:21:00,89.085,89.125,89.075,89.125,315800005.0
2009-08-04 13:22:00,89.125,89.125,89.105,89.125,184200000.0
2009-08-04 13:23:00,89.125,89.15,89.11,89.135,406600005.0
2009-08-04 13:24:00,89.13,89.15,89.13,89.13,253600001.0
2009-08-04 13:25:00,89.13,89.135,89.105,89.105,198600001.0
2009-08-04 13:26:00,89.11,89.125,89.105,89.125,618000013.0
2009-08-04 13:27:00,89.125,89.13,89.105,89.105,404999984.0
2009-08-04 13:28:00,89.11,89.12,89.1,89.115,567199992.0
2009-08-04 13:29:00,89.115,89.115,89.075,89.085,220400001.0
2009-08-04 13:30:00,89.08,89.095,89.06,89.06,280600003.0
2009-08-04 13:31:00,89.055,89.09,89.055,89.09,586000007.0
2009-08-04 13:32:00,89.105,89.11,89.09,89.11,573600012.0
2009-08-04 13:33:00,89.105,89.125,89.1,89.125,435800001.0
2009-08-04 13:34:00,89.13,89.135,89.12,89.125,417400002.0
2009-08-04 13:35:00,89.12,89.135,89.115,89.125,1042399990.0
2009-08-04 13:36:00,89.13,89.14,89.12,89.13,472799996.0
2009-08-04 13:37:00,89.125,89.135,89.1,89.105,626000003.0
2009-08-04 13:38:00,89.11,89.13,89.11,89.125,218600001.0
2009-08-04 13:39:00,89.12,89.13,89.115,89.115,273000000.0
2009-08-04 13:40:00,89.12,89.12,89.105,89.105,380200001.0
2009-08-04 13:41:00,89.11,89.13,89.1,89.1,798200012.0
2009-08-04 13:42:00,89.105,89.125,89.105,89.125,425800000.0
2009-08-04 13:43:00,89.125,89.14,89.115,89.135,699600013.0
2009-08-04 13:44:00,89.135,89.14,89.115,89.12,981200011.0
2009-08-04 13:45:00,89.125,89.13,89.115,89.115,417000005.0
2009-08-04 13:46:00,89.125,89.13,89.11,89.12,145800001.0
2009-08-04 13:47:00,89.12,89.12,89.055,89.06,636000006.0
2009-08-04 13:48:00,89.065,89.09,89.06,89.075,879400004.0
2009-08-04 13:49:00,89.075,89.09,89.07,89.07,504000003.0
2009-08-04 13:50:00,89.08,89.09,89.07,89.07,471800008.0
2009-08-04 13:51:00,89.07,89.08,89.065,89.065,619600003.0
2009-08-04 13:52:00,89.07,89.075,89.055,89.07,1219200004.0
2009-08-04 13:53:00,89.075,89.085,89.065,89.07,1150400030.0
2009-08-04 13:54:00,89.07,89.075,89.055,89.065,539600009.0
2009-08-04 13:55:00,89.075,89.1,89.07,89.095,518400005.0
2009-08-04 13:56:00,89.095,89.105,89.06,89.075,461000005.0
2009-08-04 13:57:00,89.075,89.08,89.06,89.065,350400000.0
2009-08-04 13:58:00,89.06,89.06,89.04,89.05,591000004.0
2009-08-04 13:59:00,89.05,89.055,89.035,89.055,398000008.0
2009-08-04 14:00:00,89.055,89.07,89.03,89.03,443800003.0
2009-08-04 14:01:00,89.03,89.04,89.01,89.015,509700001.0
2009-08-04 14:02:00,89.015,89.025,88.985,88.995,801200004.0
2009-08-04 14:03:00,88.995,89.02,88.995,89.0,1002000008.0
2009-08-04 14:04:00,89.005,89.02,88.995,89.01,1661000018.0
2009-08-04 14:05:00,89.01,89.035,89.01,89.01,466000005.0
2009-08-04 14:06:00,89.015,89.025,89.0,89.02,497600003.0
2009-08-04 14:07:00,89.02,89.03,89.005,89.005,422800004.0
2009-08-04 14:08:00,89.005,89.045,89.005,89.04,610800011.0
2009-08-04 14:09:00,89.04,89.075,89.035,89.065,407500007.0
2009-08-04 14:10:00,89.06,89.075,89.055,89.065,259200001.0
2009-08-04 14:11:00,89.07,89.075,89.055,89.065,241200000.0
2009-08-04 14:12:00,89.06,89.1,89.055,89.095,287800000.0
2009-08-04 14:13:00,89.1,89.135,89.1,89.125,643200004.0
2009-08-04 14:14:00,89.125,89.135,89.075,89.08,553600005.0
2009-08-04 14:15:00,89.085,89.115,89.075,89.095,660000002.0
2009-08-04 14:16:00,89.095,89.125,89.09,89.125,586800003.0
2009-08-04 14:17:00,89.12,89.13,89.105,89.13,657200005.0
2009-08-04 14:18:00,89.135,89.16,89.12,89.16,863000005.0
2009-08-04 14:19:00,89.165,89.185,89.155,89.18,499400004.0
2009-08-04 14:20:00,89.18,89.215,89.165,89.18,495200002.0
2009-08-04 14:21:00,89.18,89.18,89.155,89.155,869500001.0
2009-08-04 14:22:00,89.16,89.16,89.135,89.14,683199999.0
2009-08-04 14:23:00,89.14,89.145,89.11,89.11,785800002.0
2009-08-04 14:24:00,89.11,89.11,89.085,89.095,816600008.0
2009-08-04 14:25:00,89.1,89.11,89.095,89.095,494000002.0
2009-08-04 14:26:00,89.095,89.12,89.095,89.1,992600015.0
2009-08-04 14:27:00,89.095,89.105,89.08,89.09,590400003.0
2009-08-04 14:28:00,89.095,89.095,89.045,89.055,953000006.0
2009-08-04 14:29:00,89.05,89.06,89.04,89.04,818200006.0
2009-08-04 14:30:00,89.04,89.04,88.99,89.03,1014800000.0
2009-08-04 14:31:00,89.035,89.055,89.02,89.05,709400002.0
2009-08-04 14:32:00,89.05,89.05,89.02,89.02,398400002.0
2009-08-04 14:33:00,89.03,89.105,89.03,89.07,702200000.0
2009-08-04 14:34:00,89.075,89.11,89.07,89.08,680000001.0
2009-08-04 14:35:00,89.075,89.1,89.055,89.085,457399999.0
2009-08-04 14:36:00,89.085,89.095,89.045,89.06,518200001.0
2009-08-04 14:37:00,89.06,89.065,89.03,89.035,633000005.0
2009-08-04 14:38:00,89.035,89.04,89.005,89.02,310000003.0
2009-08-04 14:39:00,89.015,89.035,88.995,89.015,452400000.0
2009-08-04 14:40:00,89.025,89.03,89.005,89.03,398400003.0
2009-08-04 14:41:00,89.03,89.035,88.995,89.005,694000013.0
2009-08-04 14:42:00,89.0,89.065,89.0,89.04,799199999.0
2009-08-04 14:43:00,89.04,89.04,89.0,89.015,762400009.0
2009-08-04 14:44:00,89.015,89.015,88.995,89.015,573200000.0
2009-08-04 14:45:00,89.01,89.02,89.005,89.015,252000001.0
2009-08-04 14:46:00,89.015,89.04,89.005,89.035,582799999.0
2009-08-04 14:47:00,89.03,89.045,89.02,89.02,647000005.0
2009-08-04 14:48:00,89.02,89.035,89.015,89.025,581999996.0
2009-08-04 14:49:00,89.02,89.06,89.02,89.055,583799997.0
2009-08-04 14:50:00,89.06,89.075,89.05,89.055,768200003.0
2009-08-04 14:51:00,89.055,89.085,89.045,89.085,441400005.0
2009-08-04 14:52:00,89.085,89.085,89.065,89.07,149000000.0
2009-08-04 14:53:00,89.07,89.075,89.065,89.075,262199998.0
2009-08-04 14:54:00,89.075,89.1,89.075,89.09,256800000.0
2009-08-04 14:55:00,89.095,89.1,89.065,89.085,529400001.0
2009-08-04 14:56:00,89.085,89.1,89.085,89.09,295000000.0
2009-08-04 14:57:00,89.09,89.115,89.08,89.095,647999999.0
2009-08-04 14:58:00,89.09,89.095,89.05,89.06,641600000.0
2009-08-04 14:59:00,89.06,89.085,89.06,89.085,246200000.0
2009-08-04 15:00:00,89.085,89.115,89.085,89.09,709999998.0
2009-08-04 15:01:00,89.09,89.155,89.09,89.155,422400009.0
2009-08-04 15:02:00,89.155,89.19,89.15,89.18,1082400017.0
2009-08-04 15:03:00,89.18,89.195,89.14,89.18,1007800004.0
2009-08-04 15:04:00,89.18,89.205,89.175,89.185,809600012.0
2009-08-04 15:05:00,89.19,89.19,89.17,89.19,378000002.0
2009-08-04 15:06:00,89.195,89.21,89.18,89.205,883000019.0
2009-08-04 15:07:00,89.205,89.21,89.18,89.185,1129600022.0
2009-08-04 15:08:00,89.185,89.185,89.16,89.175,771800018.0
2009-08-04 15:09:00,89.19,89.215,89.185,89.21,518800001.0
2009-08-04 15:10:00,89.215,89.24,89.21,89.23,458800003.0
2009-08-04 15:11:00,89.235,89.235,89.175,89.185,705200005.0
2009-08-04 15:12:00,89.18,89.195,89.145,89.17,756800003.0
2009-08-04 15:13:00,89.17,89.2,89.165,89.185,773200003.0
2009-08-04 15:14:00,89.18,89.185,89.145,89.155,1038000007.0
2009-08-04 15:15:00,89.155,89.225,89.155,89.205,760000006.0
2009-08-04 15:16:00,89.205,89.215,89.2,89.205,346400001.0
2009-08-04 15:17:00,89.205,89.225,89.205,89.215,511000000.0
2009-08-04 15:18:00,89.215,89.215,89.18,89.18,600000004.0
2009-08-04 15:19:00,89.18,89.19,89.175,89.18,641800006.0
2009-08-04 15:20:00,89.18,89.185,89.165,89.18,927999987.0
2009-08-04 15:21:00,89.185,89.22,89.185,89.215,732800009.0
2009-08-04 15:22:00,89.21,89.22,89.195,89.205,639000003.0
2009-08-04 15:23:00,89.2,89.235,89.19,89.23,774200004.0
2009-08-04 15:24:00,89.225,89.225,89.205,89.21,1044600005.0
2009-08-04 15:25:00,89.215,89.215,89.195,89.2,285000000.0
2009-08-04 15:26:00,89.2,89.205,89.185,89.185,661800019.0
2009-08-04 15:27:00,89.185,89.185,89.14,89.155,856400002.0
2009-08-04 15:28:00,89.155,89.16,89.145,89.155,281000000.0
2009-08-04 15:29:00,89.15,89.185,89.15,89.175,481600007.0
2009-08-04 15:30:00,89.17,89.195,89.17,89.185,789600005.0
2009-08-04 15:31:00,89.185,89.2,89.175,89.185,650200001.0
2009-08-04 15:32:00,89.18,89.185,89.145,89.16,754400000.0
2009-08-04 15:33:00,89.16,89.17,89.1,89.105,1163200006.0
2009-08-04 15:34:00,89.105,89.125,89.095,89.125,1320200005.0
2009-08-04 15:35:00,89.125,89.155,89.11,89.155,1081000005.0
2009-08-04 15:36:00,89.155,89.155,89.105,89.155,1294600020.0
2009-08-04 15:37:00,89.17,89.195,89.165,89.185,1075200009.0
2009-08-04 15:38:00,89.195,89.23,89.185,89.22,1229600011.0
2009-08-04 15:39:00,89.22,89.225,89.185,89.205,1065600005.0
2009-08-04 15:40:00,89.205,89.22,89.18,89.2,1228600001.0
2009-08-04 15:41:00,89.19,89.205,89.175,89.185,1355400006.0
2009-08-04 15:42:00,89.185,89.205,89.18,89.205,705800017.0
2009-08-04 15:43:00,89.205,89.23,89.185,89.19,783599999.0
2009-08-04 15:44:00,89.19,89.21,89.18,89.2,891799999.0
2009-08-04 15:45:00,89.195,89.24,89.195,89.21,1196400004.0
2009-08-04 15:46:00,89.205,89.225,89.19,89.205,1012800006.0
2009-08-04 15:47:00,89.215,89.245,89.21,89.24,1007600000.0
2009-08-04 15:48:00,89.24,89.265,89.215,89.255,1115400010.0
2009-08-04 15:49:00,89.255,89.3,89.255,89.28,1184600002.0
2009-08-04 15:50:00,89.275,89.295,89.26,89.27,1009000004.0
2009-08-04 15:51:00,89.26,89.31,89.26,89.28,1134800012.0
2009-08-04 15:52:00,89.28,89.315,89.275,89.305,872400006.0
2009-08-04 15:53:00,89.3,89.315,89.29,89.29,702200002.0
2009-08-04 15:54:00,89.295,89.31,89.29,89.3,656400006.0
2009-08-04 15:55:00,89.3,89.335,89.3,89.335,725600008.0
2009-08-04 15:56:00,89.34,89.365,89.34,89.36,1358200012.0
2009-08-04 15:57:00,89.36,89.37,89.335,89.355,1184600022.0
2009-08-04 15:58:00,89.36,89.37,89.345,89.365,991000006.0
2009-08-04 15:59:00,89.37,89.39,89.365,89.385,1108000005.0
2009-08-04 16:00:00,89.39,89.66,89.39,89.66,1465800008.0
2009-08-04 16:01:00,89.655,89.725,89.615,89.625,1260200006.0
2009-08-04 16:02:00,89.635,89.67,89.605,89.645,1514800000.0
2009-08-04 16:03:00,89.645,89.65,89.57,89.575,673400010.0
2009-08-04 16:04:00,89.575,89.66,89.57,89.66,620000009.0
2009-08-04 16:05:00,89.665,89.76,89.655,89.735,493600003.0
2009-08-04 16:06:00,89.75,89.775,89.73,89.775,1202400000.0
2009-08-04 16:07:00,89.775,89.78,89.72,89.73,1223199997.0
2009-08-04 16:08:00,89.725,89.775,89.705,89.77,1136400000.0
2009-08-04 16:09:00,89.77,89.78,89.73,89.74,1433000006.0
2009-08-04 16:10:00,89.735,89.785,89.735,89.77,1006600000.0
2009-08-04 16:11:00,89.785,89.855,89.785,89.825,1182400003.0
2009-08-04 16:12:00,89.825,89.845,89.8,89.83,1092000002.0
2009-08-04 16:13:00,89.825,89.84,89.795,89.8,1154799997.0
2009-08-04 16:14:00,89.805,89.94,89.79,89.93,1234500007.0
2009-08-04 16:15:00,89.92,89.97,89.89,89.925,1232100017.0
2009-08-04 16:16:00,89.925,90.0,89.91,89.98,1210800007.0
2009-08-04 16:17:00,89.98,89.98,89.915,89.935,1611600008.0
2009-08-04 16:18:00,89.93,89.96,89.885,89.945,1519200008.0
2009-08-04 16:19:00,89.945,89.95,89.875,89.895,1195600001.0
2009-08-04 16:20:00,89.89,89.905,89.85,89.85,981800003.0
2009-08-04 16:21:00,89.85,89.925,89.845,89.92,677599999.0
2009-08-04 16:22:00,89.92,89.92,89.86,89.9,881199999.0
2009-08-04 16:23:00,89.88,89.895,89.815,89.815,1214800010.0
2009-08-04 16:24:00,89.815,89.815,89.775,89.785,1246800010.0
2009-08-04 16:25:00,89.79,89.815,89.765,89.8,793400004.0
2009-08-04 16:26:00,89.8,89.82,89.79,89.795,911400000.0
2009-08-04 16:27:00,89.785,89.79,89.76,89.79,1130000001.0
2009-08-04 16:28:00,89.8,89.83,89.775,89.775,799200002.0
2009-08-04 16:29:00,89.78,89.79,89.74,89.775,984600001.0
2009-08-04 16:30:00,89.795,89.81,89.75,89.765,759800003.0
2009-08-04 16:31:00,89.765,89.765,89.695,89.73,1345399998.0
2009-08-04 16:32:00,89.72,89.72,89.635,89.685,758200005.0
2009-08-04 16:33:00,89.69,89.725,89.665,89.695,939200009.0
2009-08-04 16:34:00,89.695,89.75,89.685,89.71,1036000002.0
2009-08-04 16:35:00,89.71,89.74,89.7,89.73,822199998.0
2009-08-04 16:36:00,89.725,89.75,89.715,89.725,607800002.0
2009-08-04 16:37:00,89.725,89.76,89.72,89.76,581800001.0
2009-08-04 16:38:00,89.76,89.765,89.72,89.74,908400000.0
2009-08-04 16:39:00,89.75,89.81,89.74,89.76,956599998.0
2009-08-04 16:40:00,89.77,89.83,89.765,89.83,923600000.0
2009-08-04 16:41:00,89.83,89.845,89.81,89.82,1427200000.0
2009-08-04 16:42:00,89.82,89.875,89.815,89.87,1146599997.0
2009-08-04 16:43:00,89.865,89.905,89.865,89.895,1245000003.0
2009-08-04 16:44:00,89.895,89.915,89.865,89.89,1099600009.0
2009-08-04 16:45:00,89.9,89.92,89.89,89.895,772200005.0
2009-08-04 16:46:00,89.895,89.915,89.84,89.84,961800002.0
2009-08-04 16:47:00,89.84,89.855,89.81,89.81,710400000.0
2009-08-04 16:48:00,89.815,89.84,89.815,89.83,384800000.0
2009-08-04 16:49:00,89.83,89.84,89.785,89.8,727600004.0
2009-08-04 16:50:00,89.8,89.815,89.795,89.8,930600001.0
2009-08-04 16:51:00,89.8,89.84,89.8,89.825,975599996.0
2009-08-04 16:52:00,89.825,89.835,89.775,89.805,1241400001.0
2009-08-04 16:53:00,89.81,89.845,89.79,89.82,1073400000.0
2009-08-04 16:54:00,89.82,89.845,89.795,89.825,954999996.0
2009-08-04 16:55:00,89.825,89.87,89.82,89.86,1520800000.0
2009-08-04 16:56:00,89.865,89.865,89.81,89.81,1264200000.0
2009-08-04 16:57:00,89.815,89.87,89.805,89.81,1474200008.0
2009-08-04 16:58:00,89.82,89.82,89.775,89.8,735200001.0
2009-08-04 16:59:00,89.8,89.81,89.785,89.8,847200011.0
2009-08-04 17:00:00,89.8,89.82,89.795,89.815,673800002.0
2009-08-04 17:01:00,89.815,89.85,89.8,89.815,970800014.0
2009-08-04 17:02:00,89.81,89.82,89.8,89.8,606000005.0
2009-08-04 17:03:00,89.8,89.85,89.8,89.815,1114000009.0
2009-08-04 17:04:00,89.815,89.88,89.815,89.86,1335600011.0
2009-08-04 17:05:00,89.86,89.875,89.825,89.83,1010400004.0
2009-08-04 17:06:00,89.835,89.87,89.82,89.87,653000006.0
2009-08-04 17:07:00,89.87,89.875,89.86,89.87,632200006.0
2009-08-04 17:08:00,89.865,89.905,89.865,89.89,880800015.0
2009-08-04 17:09:00,89.885,89.905,89.88,89.885,410799999.0
2009-08-04 17:10:00,89.885,89.92,89.885,89.91,659800006.0
2009-08-04 17:11:00,89.9,89.905,89.88,89.9,701400008.0
2009-08-04 17:12:00,89.9,89.915,89.89,89.895,553599999.0
2009-08-04 17:13:00,89.895,89.905,89.885,89.9,813400005.0
2009-08-04 17:14:00,89.895,89.9,89.86,89.87,723000003.0
2009-08-04 17:15:00,89.855,89.88,89.845,89.85,717000000.0
2009-08-04 17:16:00,89.845,89.855,89.815,89.83,806800007.0
2009-08-04 17:17:00,89.83,89.855,89.825,89.845,603400016.0
2009-08-04 17:18:00,89.84,89.875,89.84,89.865,575400000.0
2009-08-04 17:19:00,89.86,89.895,89.86,89.88,844000007.0
2009-08-04 17:20:00,89.88,89.89,89.875,89.89,327000000.0
2009-08-04 17:21:00,89.885,89.91,89.85,89.85,504000000.0
2009-08-04 17:22:00,89.85,89.88,89.815,89.83,662000002.0
2009-08-04 17:23:00,89.83,89.85,89.81,89.825,513399998.0
2009-08-04 17:24:00,89.825,89.84,89.82,89.835,448000001.0
2009-08-04 17:25:00,89.83,89.835,89.795,89.815,432800003.0
2009-08-04 17:26:00,89.815,89.845,89.815,89.845,411200001.0
2009-08-04 17:27:00,89.84,89.875,89.84,89.875,624800001.0
2009-08-04 17:28:00,89.875,89.9,89.875,89.89,710000019.0
2009-08-04 17:29:00,89.9,89.91,89.89,89.905,821199999.0
2009-08-04 17:30:00,89.895,89.9,89.885,89.89,876000010.0
2009-08-04 17:31:00,89.89,89.915,89.885,89.915,564800002.0
2009-08-04 17:32:00,89.91,89.915,89.865,89.875,486400002.0
2009-08-04 17:33:00,89.87,89.89,89.85,89.88,837600004.0
2009-08-04 17:34:00,89.88,89.88,89.835,89.835,669200005.0
2009-08-04 17:35:00,89.845,89.89,89.845,89.875,810799999.0
2009-08-04 17:36:00,89.87,89.89,89.87,89.875,647400005.0
2009-08-04 17:37:00,89.885,89.9,89.875,89.9,499600003.0
2009-08-04 17:38:00,89.895,89.96,89.895,89.94,893400002.0
2009-08-04 17:39:00,89.94,89.94,89.92,89.94,733200009.0
2009-08-04 17:40:00,89.94,89.955,89.92,89.93,1226200006.0
2009-08-04 17:41:00,89.93,89.945,89.93,89.935,666400003.0
2009-08-04 17:42:00,89.935,89.945,89.92,89.94,521200004.0
2009-08-04 17:43:00,89.94,89.94,89.885,89.9,662000003.0
2009-08-04 17:44:00,89.9,89.915,89.885,89.9,622399994.0
2009-08-04 17:45:00,89.9,89.925,89.9,89.925,451200003.0
2009-08-04 17:46:00,89.925,89.95,89.905,89.95,637000008.0
2009-08-04 17:47:00,89.945,89.965,89.92,89.925,968800018.0
2009-08-04 17:48:00,89.925,89.955,89.92,89.93,845400005.0
2009-08-04 17:49:00,89.935,89.935,89.91,89.91,609000015.0
2009-08-04 17:50:00,89.905,89.905,89.87,89.885,269600004.0
2009-08-04 17:51:00,89.88,89.93,89.88,89.92,406000005.0
2009-08-04 17:52:00,89.915,89.93,89.905,89.925,387200004.0
2009-08-04 17:53:00,89.92,89.925,89.905,89.905,252800001.0
2009-08-04 17:54:00,89.9,89.915,89.895,89.895,733600018.0
2009-08-04 17:55:00,89.9,89.965,89.9,89.955,259400000.0
2009-08-04 17:56:00,89.96,89.97,89.935,89.945,628600001.0
2009-08-04 17:57:00,89.94,89.96,89.92,89.935,449400001.0
2009-08-04 17:58:00,89.915,89.93,89.885,89.93,773000002.0
2009-08-04 17:59:00,89.93,89.955,89.925,89.955,370800002.0
2009-08-04 18:00:00,89.965,89.97,89.905,89.91,782800001.0
2009-08-04 18:01:00,89.91,89.935,89.91,89.92,661000004.0
2009-08-04 18:02:00,89.92,89.945,89.92,89.94,326200000.0
2009-08-04 18:03:00,89.945,89.95,89.935,89.945,388400000.0
2009-08-04 18:04:00,89.96,89.97,89.945,89.955,539600000.0
2009-08-04 18:05:00,89.945,89.97,89.945,89.945,900200008.0
2009-08-04 18:06:00,89.94,89.965,89.94,89.945,268800003.0
2009-08-04 18:07:00,89.945,89.965,89.94,89.96,506400002.0
2009-08-04 18:08:00,89.955,89.985,89.945,89.985,417000000.0
2009-08-04 18:09:00,89.98,89.995,89.97,89.985,343800003.0
2009-08-04 18:10:00,89.985,89.985,89.955,89.985,1023400005.0
2009-08-04 18:11:00,89.985,89.995,89.97,89.985,647800004.0
2009-08-04 18:12:00,89.985,90.0,89.975,89.99,591400000.0
2009-08-04 18:13:00,89.99,90.005,89.975,90.0,746800001.0
2009-08-04 18:14:00,90.0,90.005,89.975,89.975,726599997.0
2009-08-04 18:15:00,89.975,90.0,89.97,89.985,640800000.0
2009-08-04 18:16:00,89.985,90.005,89.97,90.005,613800004.0
2009-08-04 18:17:00,90.0,90.02,89.985,90.01,593200001.0
2009-08-04 18:18:00,90.01,90.03,90.0,90.005,422200001.0
2009-08-04 18:19:00,90.005,90.045,90.0,90.04,377600000.0
2009-08-04 18:20:00,90.03,90.05,90.015,90.05,1083799999.0
2009-08-04 18:21:00,90.05,90.075,90.035,90.05,908200005.0
2009-08-04 18:22:00,90.05,90.05,90.025,90.03,906600014.0
2009-08-04 18:23:00,90.03,90.045,90.02,90.045,1039200018.0
2009-08-04 18:24:00,90.05,90.05,90.01,90.015,965000023.0
2009-08-04 18:25:00,90.02,90.045,90.015,90.025,592800011.0
2009-08-04 18:26:00,90.025,90.035,90.025,90.025,594200022.0
2009-08-04 18:27:00,90.025,90.025,89.995,90.01,717000010.0
2009-08-04 18:28:00,90.005,90.015,90.005,90.01,268000002.0
2009-08-04 18:29:00,90.01,90.015,90.01,90.01,335000000.0
2009-08-04 18:30:00,90.01,90.01,89.99,89.995,689400022.0
2009-08-04 18:31:00,89.995,90.015,89.995,90.005,700000016.0
2009-08-04 18:32:00,90.005,90.01,90.0,90.01,270000008.0
2009-08-04 18:33:00,90.005,90.015,89.995,90.005,586200005.0
2009-08-04 18:34:00,90.005,90.02,89.99,89.99,731800006.0
2009-08-04 18:35:00,89.99,90.03,89.98,90.015,701000001.0
2009-08-04 18:36:00,90.015,90.045,90.015,90.04,556000003.0
2009-08-04 18:37:00,90.04,90.05,90.03,90.045,340000000.0
2009-08-04 18:38:00,90.05,90.05,90.01,90.05,484200001.0
2009-08-04 18:39:00,90.045,90.06,90.045,90.045,307200003.0
2009-08-04 18:40:00,90.045,90.05,90.035,90.045,201200001.0
2009-08-04 18:41:00,90.045,90.06,90.04,90.05,599200003.0
2009-08-04 18:42:00,90.05,90.05,90.035,90.05,285000002.0
2009-08-04 18:43:00,90.05,90.05,90.04,90.05,471400001.0
2009-08-04 18:44:00,90.05,90.07,90.05,90.06,467000001.0
2009-08-04 18:45:00,90.06,90.085,90.06,90.08,398600001.0
2009-08-04 18:46:00,90.085,90.105,90.08,90.105,653200010.0
2009-08-04 18:47:00,90.11,90.11,90.08,90.095,989399999.0
2009-08-04 18:48:00,90.095,90.115,90.09,90.095,605400006.0
2009-08-04 18:49:00,90.1,90.105,90.09,90.1,361200002.0
2009-08-04 18:50:00,90.1,90.105,90.08,90.09,453000005.0
2009-08-04 18:51:00,90.09,90.095,90.055,90.06,744600004.0
2009-08-04 18:52:00,90.055,90.085,90.055,90.075,804400005.0
2009-08-04 18:53:00,90.08,90.085,90.075,90.08,378000000.0
2009-08-04 18:54:00,90.07,90.095,90.06,90.07,670000005.0
2009-08-04 18:55:00,90.075,90.085,90.06,90.085,314000000.0
2009-08-04 18:56:00,90.08,90.125,90.07,90.125,433000005.0
2009-08-04 18:57:00,90.125,90.14,90.12,90.125,415000003.0
2009-08-04 18:58:00,90.125,90.13,90.08,90.115,976800016.0
2009-08-04 18:59:00,90.115,90.17,90.11,90.165,654800001.0
2009-08-04 19:00:00,90.165,90.165,90.135,90.135,689000013.0
2009-08-04 19:01:00,90.13,90.145,90.11,90.135,1200000016.0
2009-08-04 19:02:00,90.135,90.135,90.125,90.13,303200005.0
2009-08-04 19:03:00,90.125,90.135,90.11,90.115,676000013.0
2009-08-04 19:04:00,90.115,90.12,90.065,90.065,709600003.0
2009-08-04 19:05:00,90.06,90.07,90.02,90.035,662400003.0
2009-08-04 19:06:00,90.04,90.07,90.03,90.04,845600007.0
2009-08-04 19:07:00,90.045,90.05,90.035,90.045,657200001.0
2009-08-04 19:08:00,90.045,90.05,90.035,90.04,316200001.0
2009-08-04 19:09:00,90.045,90.045,90.03,90.035,271200003.0
2009-08-04 19:10:00,90.035,90.035,90.025,90.025,347200006.0
2009-08-04 19:11:00,90.02,90.03,90.02,90.03,242800002.0
2009-08-04 19:12:00,90.025,90.025,90.025,90.025,292200010.0
2009-08-04 19:13:00,90.025,90.035,90.025,90.03,94400002.0
2009-08-04 19:14:00,90.025,90.035,90.025,90.03,237000004.0
2009-08-04 19:15:00,90.03,90.035,90.02,90.03,249200000.0
2009-08-04 19:16:00,90.03,90.04,90.025,90.025,441000011.0
2009-08-04 19:17:00,90.025,90.03,90.02,90.03,390199998.0
2009-08-04 19:18:00,90.035,90.04,90.03,90.04,184999999.0
2009-08-04 19:19:00,90.04,90.04,90.0,90.0,267800000.0
2009-08-04 19:20:00,90.0,90.0,89.96,89.965,390000002.0
2009-08-04 19:21:00,89.97,89.985,89.96,89.98,287200000.0
2009-08-04 19:22:00,89.98,89.98,89.95,89.97,345600006.0
2009-08-04 19:23:00,89.97,89.985,89.97,89.97,328000008.0
2009-08-04 19:24:00,89.97,89.985,89.965,89.98,201600001.0
2009-08-04 19:25:00,89.97,89.97,89.925,89.925,514200001.0
2009-08-04 19:26:00,89.925,89.925,89.905,89.905,452400011.0
2009-08-04 19:27:00,89.905,89.905,89.895,89.895,176400003.0
2009-08-04 19:28:00,89.895,89.92,89.895,89.9,485399997.0
2009-08-04 19:29:00,89.9,89.92,89.9,89.92,552800004.0
2009-08-04 19:30:00,89.92,89.925,89.92,89.925,149800003.0
2009-08-04 19:31:00,89.925,89.945,89.925,89.935,403200003.0
2009-08-04 19:32:00,89.935,89.935,89.915,89.915,631400012.0
2009-08-04 19:33:00,89.92,89.925,89.92,89.925,264400000.0
2009-08-04 19:34:00,89.93,89.935,89.92,89.92,572000015.0
2009-08-04 19:35:00,89.92,89.93,89.91,89.91,765600002.0
2009-08-04 19:36:00,89.91,89.925,89.9,89.92,462400002.0
2009-08-04 19:37:00,89.915,89.945,89.91,89.915,1023200027.0
2009-08-04 19:38:00,89.925,89.96,89.92,89.945,354800003.0
2009-08-04 19:39:00,89.945,89.945,89.88,89.885,630799998.0
2009-08-04 19:40:00,89.885,89.895,89.855,89.855,621800010.0
2009-08-04 19:41:00,89.855,89.865,89.84,89.855,608000002.0
2009-08-04 19:42:00,89.855,89.875,89.855,89.865,308200001.0
2009-08-04 19:43:00,89.865,89.895,89.865,89.885,508800003.0
2009-08-04 19:44:00,89.885,89.885,89.87,89.87,224399998.0
2009-08-04 19:45:00,89.88,89.895,89.875,89.895,607000003.0
2009-08-04 19:46:00,89.89,89.89,89.84,89.855,995800016.0
2009-08-04 19:47:00,89.84,89.845,89.82,89.845,548800010.0
2009-08-04 19:48:00,89.845,89.845,89.815,89.83,503800008.0
2009-08-04 19:49:00,89.825,89.83,89.81,89.81,616000009.0
2009-08-04 19:50:00,89.81,89.82,89.8,89.82,592800016.0
2009-08-04 19:51:00,89.825,89.825,89.81,89.81,831200002.0
2009-08-04 19:52:00,89.815,89.82,89.785,89.79,1183199996.0
2009-08-04 19:53:00,89.8,89.8,89.785,89.79,279200003.0
2009-08-04 19:54:00,89.78,89.785,89.765,89.78,188800001.0
2009-08-04 19:55:00,89.775,89.785,89.715,89.715,587700008.0
2009-08-04 19:56:00,89.71,89.735,89.68,89.69,749600008.0
2009-08-04 19:57:00,89.69,89.735,89.68,89.72,923800009.0
2009-08-04 19:58:00,89.715,89.725,89.69,89.71,917800002.0
2009-08-04 19:59:00,89.71,89.715,89.665,89.67,860799999.0
2009-08-04 20:00:00,89.665,89.69,89.65,89.65,929600014.0
2009-08-04 20:01:00,89.635,89.64,89.61,89.62,891600008.0
2009-08-04 20:02:00,89.61,89.65,89.61,89.64,774599998.0
2009-08-04 20:03:00,89.64,89.665,89.635,89.665,595799999.0
2009-08-04 20:04:00,89.665,89.75,89.665,89.745,921999997.0
2009-08-04 20:05:00,89.745,89.76,89.735,89.75,1055200000.0
2009-08-04 20:06:00,89.75,89.77,89.72,89.735,1221000006.0
2009-08-04 20:07:00,89.735,89.735,89.7,89.705,1093600011.0
2009-08-04 20:08:00,89.705,89.71,89.67,89.685,1427600004.0
2009-08-04 20:09:00,89.685,89.705,89.67,89.7,1288599999.0
2009-08-04 20:10:00,89.7,89.74,89.69,89.73,1142000012.0
2009-08-04 20:11:00,89.73,89.745,89.72,89.74,696799994.0
2009-08-04 20:12:00,89.74,89.785,89.74,89.785,757800009.0
2009-08-04 20:13:00,89.775,89.795,89.775,89.79,338200003.0
2009-08-04 20:14:00,89.795,89.81,89.76,89.775,926000007.0
2009-08-04 20:15:00,89.785,89.795,89.76,89.79,1068200010.0
2009-08-04 20:16:00,89.785,89.815,89.785,89.815,264400002.0
2009-08-04 20:17:00,89.815,89.82,89.785,89.785,1072200017.0
2009-08-04 20:18:00,89.785,89.8,89.785,89.79,677800012.0
2009-08-04 20:19:00,89.79,89.79,89.77,89.785,893600010.0
2009-08-04 20:20:00,89.79,89.795,89.775,89.785,501000007.0
2009-08-04 20:21:00,89.785,89.79,89.765,89.79,1092600000.0
2009-08-04 20:22:00,89.78,89.815,89.775,89.79,400000005.0
2009-08-04 20:23:00,89.785,89.795,89.785,89.79,229400002.0
2009-08-04 20:24:00,89.795,89.795,89.785,89.795,793400002.0
2009-08-04 20:25:00,89.795,89.805,89.775,89.805,557000001.0
2009-08-04 20:26:00,89.805,89.81,89.79,89.81,921600002.0
2009-08-04 20:27:00,89.81,89.88,89.81,89.88,499400007.0
2009-08-04 20:28:00,89.875,89.88,89.855,89.855,1030600005.0
2009-08-04 20:29:00,89.85,89.86,89.845,89.85,733199996.0
2009-08-04 20:30:00,89.85,89.85,89.835,89.835,512800001.0
2009-08-04 20:31:00,89.835,89.835,89.805,89.815,482600001.0
2009-08-04 20:32:00,89.82,89.835,89.81,89.835,372600003.0
2009-08-04 20:33:00,89.835,89.925,89.835,89.885,739399998.0
2009-08-04 20:34:00,89.875,89.9,89.87,89.885,448600006.0
2009-08-04 20:35:00,89.885,89.89,89.87,89.87,379800004.0
2009-08-04 20:36:00,89.87,89.875,89.865,89.87,185200003.0
2009-08-04 20:37:00,89.875,89.88,89.86,89.86,487400012.0
2009-08-04 20:38:00,89.865,89.91,89.865,89.9,337800004.0
2009-08-04 20:39:00,89.905,89.925,89.905,89.915,915000006.0
2009-08-04 20:40:00,89.915,89.92,89.9,89.905,506400002.0
2009-08-04 20:41:00,89.905,89.91,89.89,89.9,551400007.0
2009-08-04 20:42:00,89.9,89.935,89.9,89.915,423599999.0
2009-08-04 20:43:00,89.92,89.925,89.92,89.92,296600002.0
2009-08-04 20:44:00,89.92,89.92,89.845,89.845,762200004.0
2009-08-04 20:45:00,89.85,89.875,89.845,89.865,473200003.0
2009-08-04 20:46:00,89.86,89.86,89.805,89.81,454400002.0
2009-08-04 20:47:00,89.815,89.815,89.805,89.815,604200013.0
2009-08-04 20:48:00,89.81,89.815,89.785,89.795,399800002.0
2009-08-04 20:49:00,89.795,89.795,89.755,89.76,752600022.0
2009-08-04 20:50:00,89.765,89.78,89.755,89.755,817800014.0
2009-08-04 20:51:00,89.755,89.78,89.755,89.765,198400000.0
2009-08-04 20:52:00,89.765,89.765,89.74,89.745,492799999.0
2009-08-04 20:53:00,89.745,89.75,89.73,89.735,835000006.0
2009-08-04 20:54:00,89.74,89.75,89.73,89.745,543399999.0
2009-08-04 20:55:00,89.745,89.75,89.74,89.74,563000000.0
2009-08-04 20:56:00,89.74,89.765,89.74,89.755,196000000.0
2009-08-04 20:57:00,89.75,89.755,89.73,89.74,316600001.0
2009-08-04 20:58:00,89.735,89.745,89.715,89.72,542400001.0
2009-08-04 20:59:00,89.715,89.76,89.715,89.735,932000013.0
2009-08-04 21:00:00,89.735,89.76,89.735,89.745,466400000.0
2009-08-04 21:01:00,89.745,89.77,89.745,89.755,246600001.0
2009-08-04 21:02:00,89.745,89.75,89.71,89.72,455600001.0
2009-08-04 21:03:00,89.72,89.765,89.715,89.76,467200005.0
2009-08-04 21:04:00,89.765,89.77,89.725,89.735,413800002.0
2009-08-04 21:05:00,89.735,89.75,89.735,89.75,272200004.0
2009-08-04 21:06:00,89.76,89.78,89.75,89.755,641400009.0
2009-08-04 21:07:00,89.755,89.775,89.75,89.77,401400001.0
2009-08-04 21:08:00,89.775,89.775,89.755,89.755,310200000.0
2009-08-04 21:09:00,89.745,89.75,89.73,89.74,495000000.0
2009-08-04 21:10:00,89.75,89.77,89.74,89.755,814600010.0
2009-08-04 21:11:00,89.755,89.77,89.745,89.745,363000005.0
2009-08-04 21:12:00,89.745,89.75,89.74,89.74,139200002.0
2009-08-04 21:13:00,89.745,89.76,89.745,89.745,262400001.0
2009-08-04 21:14:00,89.73,89.74,89.725,89.735,291400002.0
2009-08-04 21:15:00,89.735,89.74,89.73,89.73,252000000.0
2009-08-04 21:16:00,89.73,89.73,89.675,89.675,200600000.0
2009-08-04 21:17:00,89.675,89.68,89.655,89.67,475600006.0
2009-08-04 21:18:00,89.68,89.685,89.67,89.68,194200000.0
2009-08-04 21:19:00,89.68,89.685,89.66,89.67,140800000.0
2009-08-04 21:20:00,89.67,89.685,89.67,89.685,137400000.0
2009-08-04 21:21:00,89.685,89.705,89.685,89.705,181200004.0
2009-08-04 21:22:00,89.705,89.74,89.7,89.725,316400002.0
2009-08-04 21:23:00,89.73,89.735,89.7,89.7,539800001.0
2009-08-04 21:24:00,89.7,89.705,89.69,89.7,217600000.0
2009-08-04 21:25:00,89.7,89.755,89.69,89.735,464000001.0
2009-08-04 21:26:00,89.735,89.785,89.735,89.78,166600003.0
2009-08-04 21:27:00,89.78,89.785,89.755,89.775,214000003.0
2009-08-04 21:28:00,89.77,89.78,89.755,89.76,136200000.0
2009-08-04 21:29:00,89.755,89.775,89.745,89.765,179000000.0
2009-08-04 21:30:00,89.755,89.775,89.75,89.77,159800000.0
2009-08-04 21:31:00,89.785,89.795,89.775,89.78,345600007.0
2009-08-04 21:32:00,89.76,89.765,89.74,89.765,328800001.0
2009-08-04 21:33:00,89.765,89.765,89.74,89.745,218800000.0
2009-08-04 21:34:00,89.745,89.745,89.715,89.72,559000000.0
2009-08-04 21:35:00,89.72,89.745,89.72,89.735,353800001.0
2009-08-04 21:36:00,89.73,89.735,89.71,89.715,547600001.0
2009-08-04 21:37:00,89.715,89.72,89.71,89.72,260800002.0
2009-08-04 21:38:00,89.715,89.715,89.705,89.705,167800002.0
2009-08-04 21:39:00,89.7,89.71,89.69,89.69,354200000.0
2009-08-04 21:40:00,89.685,89.695,89.685,89.685,598200004.0
2009-08-04 21:41:00,89.69,89.705,89.685,89.7,497600001.0
2009-08-04 21:42:00,89.7,89.72,89.695,89.705,710000001.0
2009-08-04 21:43:00,89.705,89.715,89.7,89.705,444600000.0
2009-08-04 21:44:00,89.705,89.715,89.7,89.705,566799995.0
2009-08-04 21:45:00,89.705,89.715,89.705,89.705,758200003.0
2009-08-04 21:46:00,89.705,89.71,89.695,89.7,691599997.0
2009-08-04 21:47:00,89.7,89.725,89.695,89.715,633000001.0
2009-08-04 21:48:00,89.715,89.715,89.705,89.71,148000000.0
2009-08-04 21:49:00,89.705,89.705,89.695,89.695,388400000.0
2009-08-04 21:50:00,89.705,89.705,89.69,89.695,477800000.0
2009-08-04 21:51:00,89.705,89.72,89.705,89.71,396200000.0
2009-08-04 21:52:00,89.71,89.735,89.71,89.73,690600005.0
2009-08-04 21:53:00,89.725,89.74,89.725,89.74,134200003.0
2009-08-04 21:54:00,89.745,89.765,89.74,89.75,553400000.0
2009-08-04 21:55:00,89.765,89.775,89.755,89.775,516800004.0
2009-08-04 21:56:00,89.775,89.78,89.77,89.775,371800007.0
2009-08-04 21:57:00,89.78,89.8,89.755,89.795,480400005.0
2009-08-04 21:58:00,89.795,89.805,89.78,89.785,363200000.0
2009-08-04 21:59:00,89.78,89.805,89.78,89.8,234200003.0
2009-08-04 22:00:00,89.81,89.825,89.805,89.825,446800014.0
2009-08-04 22:01:00,89.835,89.845,89.82,89.835,334399999.0
2009-08-04 22:02:00,89.84,89.85,89.825,89.835,400000002.0
2009-08-04 22:03:00,89.835,89.835,89.82,89.82,261400004.0
2009-08-04 22:04:00,89.82,89.84,89.805,89.81,832399999.0
2009-08-04 22:05:00,89.815,89.835,89.81,89.825,326199998.0
2009-08-04 22:06:00,89.825,89.825,89.815,89.815,154600004.0
2009-08-04 22:07:00,89.815,89.825,89.81,89.815,273600003.0
2009-08-04 22:08:00,89.815,89.815,89.81,89.81,148600002.0
2009-08-04 22:09:00,89.815,89.815,89.785,89.79,138000000.0
2009-08-04 22:10:00,89.79,89.8,89.785,89.795,293000000.0
2009-08-04 22:11:00,89.795,89.795,89.78,89.78,301200001.0
2009-08-04 22:12:00,89.785,89.79,89.765,89.765,280400001.0
2009-08-04 22:13:00,89.77,89.775,89.76,89.77,187799999.0
2009-08-04 22:14:00,89.765,89.775,89.76,89.77,460400002.0
2009-08-04 22:15:00,89.77,89.795,89.75,89.77,340599996.0
2009-08-04 22:16:00,89.765,89.765,89.75,89.75,353200001.0
2009-08-04 22:17:00,89.75,89.755,89.745,89.75,414000004.0
2009-08-04 22:18:00,89.75,89.77,89.75,89.755,389000000.0
2009-08-04 22:19:00,89.755,89.76,89.735,89.755,210000000.0
2009-08-04 22:20:00,89.75,89.755,89.725,89.75,453799995.0
2009-08-04 22:21:00,89.755,89.765,89.75,89.75,281000000.0
2009-08-04 22:22:00,89.755,89.755,89.75,89.755,120000000.0
2009-08-04 22:23:00,89.755,89.775,89.755,89.775,403800000.0
2009-08-04 22:24:00,89.78,89.8,89.765,89.785,762800000.0
2009-08-04 22:25:00,89.785,89.8,89.785,89.79,451400000.0
2009-08-04 22:26:00,89.79,89.805,89.79,89.805,67800000.0
2009-08-04 22:27:00,89.79,89.815,89.775,89.815,97000000.0
2009-08-04 22:28:00,89.83,89.83,89.805,89.805,224600001.0
2009-08-04 22:29:00,89.805,89.87,89.8,89.84,281800000.0
2009-08-04 22:30:00,89.855,89.865,89.855,89.86,189400004.0
2009-08-04 22:31:00,89.86,89.885,89.86,89.885,466599999.0
2009-08-04 22:32:00,89.89,89.89,89.865,89.875,205800001.0
2009-08-04 22:33:00,89.875,89.89,89.865,89.885,362000001.0
2009-08-04 22:34:00,89.885,89.91,89.885,89.91,117000000.0
2009-08-04 22:35:00,89.895,89.905,89.89,89.895,358000000.0
2009-08-04 22:36:00,89.895,89.92,89.895,89.91,347000000.0
2009-08-04 22:37:00,89.91,89.91,89.885,89.885,177000000.0
2009-08-04 22:38:00,89.885,89.885,89.875,89.875,212000000.0
2009-08-04 22:39:00,89.88,89.88,89.865,89.88,240600002.0
2009-08-04 22:40:00,89.895,89.905,89.875,89.875,87200000.0
2009-08-04 22:41:00,89.875,89.885,89.87,89.875,328600000.0
2009-08-04 22:42:00,89.88,89.88,89.88,89.88,18000000.0
2009-08-04 22:43:00,89.885,89.895,89.865,89.88,168000000.0
2009-08-04 22:44:00,89.885,89.895,89.88,89.88,215000000.0
2009-08-04 22:45:00,89.88,89.895,89.855,89.865,312000000.0
2009-08-04 22:46:00,89.865,89.865,89.855,89.86,172000000.0
2009-08-04 22:47:00,89.86,89.87,89.84,89.865,252000000.0
2009-08-04 22:48:00,89.846,89.855,89.846,89.848,277800001.0
2009-08-04 22:49:00,89.865,89.865,89.855,89.86,109000000.0
2009-08-04 22:50:00,89.855,89.855,89.845,89.85,164000000.0
2009-08-04 22:51:00,89.85,89.86,89.845,89.85,361000000.0
2009-08-04 22:52:00,89.85,89.85,89.83,89.835,514200001.0
2009-08-04 22:53:00,89.835,89.835,89.825,89.83,141000000.0
2009-08-04 22:54:00,89.825,89.825,89.825,89.825,72000000.0
2009-08-04 22:55:00,89.82,89.83,89.82,89.83,129000000.0
2009-08-04 22:56:00,89.83,89.835,89.82,89.825,335000005.0
2009-08-04 22:57:00,89.835,89.835,89.81,89.81,327000002.0
2009-08-04 22:58:00,89.81,89.84,89.81,89.835,392600003.0
2009-08-04 22:59:00,89.835,89.84,89.815,89.825,302800000.0
2009-08-04 23:00:00,89.825,89.85,89.825,89.84,160000000.0
2009-08-04 23:01:00,89.84,89.855,89.84,89.85,14000000.0
2009-08-04 23:02:00,89.855,89.865,89.855,89.865,97400000.0
2009-08-04 23:03:00,89.835,89.852,89.835,89.846,84200000.0
2009-08-04 23:04:00,89.86,89.86,89.85,89.85,85199998.0
2009-08-04 23:05:00,89.85,89.86,89.835,89.84,188999996.0
2009-08-04 23:06:00,89.84,89.845,89.81,89.845,217399999.0
2009-08-04 23:07:00,89.84,89.85,89.835,89.845,141000000.0
2009-08-04 23:08:00,89.845,89.845,89.83,89.835,122000000.0
2009-08-04 23:09:00,89.84,89.845,89.83,89.83,156000000.0
2009-08-04 23:10:00,89.83,89.83,89.83,89.83,5000000.0
2009-08-04 23:11:00,89.83,89.83,89.825,89.825,56000000.0
2009-08-04 23:12:00,89.79,89.815,89.79,89.81,120599999.0
2009-08-04 23:13:00,89.81,89.84,89.795,89.81,215000002.0
2009-08-04 23:14:00,89.81,89.81,89.77,89.805,143000000.0
2009-08-04 23:15:00,89.81,89.815,89.78,89.815,323200000.0
2009-08-04 23:16:00,89.815,89.835,89.81,89.815,142400000.0
2009-08-04 23:17:00,89.805,89.805,89.79,89.79,35800000.0
2009-08-04 23:18:00,89.805,89.81,89.8,89.8,56000000.0
2009-08-04 23:19:00,89.8,89.8,89.785,89.785,14600000.0
2009-08-04 23:20:00,89.785,89.81,89.78,89.81,173199998.0
2009-08-04 23:21:00,89.8,89.81,89.795,89.795,36800000.0
2009-08-04 23:22:00,89.8,89.825,89.8,89.825,120399999.0
2009-08-04 23:23:00,89.79,89.82,89.785,89.82,27300000.0
2009-08-04 23:24:00,89.82,89.82,89.82,89.82,3000000.0
2009-08-04 23:25:00,89.82,89.82,89.82,89.82,8000000.0
2009-08-04 23:26:00,89.82,89.82,89.82,89.82,6000000.0
2009-08-04 23:27:00,89.82,89.82,89.805,89.805,34000000.0
2009-08-04 23:28:00,89.805,89.805,89.8,89.8,32000000.0
2009-08-04 23:29:00,89.805,89.835,89.805,89.835,45000000.0
2009-08-04 23:30:00,89.825,89.825,89.815,89.815,181000000.0
2009-08-04 23:31:00,89.815,89.83,89.815,89.815,186000000.0
2009-08-04 23:32:00,89.81,89.815,89.8,89.805,165000000.0
2009-08-04 23:33:00,89.805,89.805,89.795,89.795,50000000.0
2009-08-04 23:34:00,89.8,89.81,89.795,89.805,42000000.0
2009-08-04 23:35:00,89.795,89.805,89.795,89.805,29000000.0
2009-08-04 23:36:00,89.81,89.815,89.81,89.815,32000000.0
2009-08-04 23:37:00,89.8,89.83,89.8,89.83,37000000.0
2009-08-04 23:38:00,89.795,89.795,89.795,89.795,5000000.0
2009-08-04 23:39:00,89.805,89.815,89.8,89.815,26000000.0
2009-08-04 23:40:00,89.83,89.83,89.8,89.805,112000000.0
2009-08-04 23:41:00,89.805,89.805,89.79,89.8,48000000.0
2009-08-04 23:42:00,89.79,89.79,89.775,89.785,145599998.0
2009-08-04 23:43:00,89.785,89.785,89.77,89.78,48000000.0
2009-08-04 23:44:00,89.775,89.78,89.775,89.78,120000000.0
2009-08-04 23:45:00,89.77,89.785,89.77,89.78,80000000.0
2009-08-04 23:46:00,89.785,89.795,89.785,89.795,64000000.0
2009-08-04 23:47:00,89.78,89.795,89.78,89.785,100800000.0
2009-08-04 23:48:00,89.79,89.81,89.785,89.805,56000000.0
2009-08-04 23:49:00,89.8,89.82,89.795,89.795,95200000.0
2009-08-04 23:50:00,89.805,89.81,89.775,89.785,64000000.0
2009-08-04 23:51:00,89.78,89.78,89.775,89.78,24000000.0
2009-08-04 23:52:00,89.77,89.79,89.76,89.78,367599999.0
2009-08-04 23:53:00,89.78,89.81,89.74,89.76,628199998.0
2009-08-04 23:54:00,89.76,89.8,89.75,89.79,287599998.0
2009-08-04 23:55:00,89.79,89.815,89.75,89.76,195000000.0
2009-08-04 23:56:00,89.755,89.76,89.735,89.735,127600000.0
2009-08-04 23:57:00,89.735,89.77,89.73,89.77,242299999.0
2009-08-04 23:58:00,89.765,89.79,89.735,89.775,306399999.0
2009-08-04 23:59:00,89.775,89.775,89.755,89.76,235000000.0
2009-08-05 00:00:00,89.76,89.76,89.755,89.755,44599999.0
2009-08-05 00:01:00,89.76,89.76,89.755,89.755,27599999.0
2009-08-05 00:02:00,89.755,89.765,89.755,89.76,182400003.0
2009-08-05 00:03:00,89.748,89.759,89.748,89.752,217800000.0
2009-08-05 00:04:00,89.755,89.765,89.755,89.765,64200000.0
2009-08-05 00:05:00,89.765,89.77,89.76,89.765,201600000.0
2009-08-05 00:06:00,89.765,89.765,89.76,89.76,49600000.0
2009-08-05 00:07:00,89.765,89.77,89.76,89.765,208000000.0
2009-08-05 00:08:00,89.76,89.77,89.755,89.755,168000000.0
2009-08-05 00:09:00,89.76,89.765,89.755,89.755,88000000.0
2009-08-05 00:10:00,89.755,89.77,89.755,89.76,184000000.0
2009-08-05 00:11:00,89.76,89.775,89.76,89.76,30400000.0
2009-08-05 00:12:00,89.77,89.775,89.765,89.77,102000001.0
2009-08-05 00:13:00,89.77,89.78,89.765,89.78,133200004.0
2009-08-05 00:14:00,89.775,89.775,89.775,89.775,22400001.0
2009-08-05 00:15:00,89.78,89.78,89.775,89.775,14800000.0
2009-08-05 00:16:00,89.78,89.78,89.775,89.775,24400000.0
2009-08-05 00:17:00,89.775,89.79,89.77,89.785,285200001.0
2009-08-05 00:18:00,89.785,89.795,89.77,89.775,360000001.0
2009-08-05 00:19:00,89.77,89.775,89.77,89.77,44600000.0
2009-08-05 00:20:00,89.775,89.785,89.77,89.78,120400002.0
2009-08-05 00:21:00,89.775,89.785,89.775,89.785,27400000.0
2009-08-05 00:22:00,89.785,89.785,89.78,89.78,16000000.0
2009-08-05 00:23:00,89.785,89.785,89.765,89.785,187200000.0
2009-08-05 00:24:00,89.785,89.79,89.785,89.79,96000000.0
2009-08-05 00:25:00,89.785,89.79,89.755,89.76,259800004.0
2009-08-05 00:26:00,89.755,89.765,89.755,89.76,112200001.0
2009-08-05 00:27:00,89.77,89.77,89.77,89.77,16000000.0
2009-08-05 00:28:00,89.77,89.78,89.77,89.77,184600003.0
2009-08-05 00:29:00,89.765,89.775,89.765,89.775,56000000.0
2009-08-05 00:30:00,89.78,89.795,89.775,89.795,74000000.0
2009-08-05 00:31:00,89.795,89.795,89.775,89.78,149000000.0
2009-08-05 00:32:00,89.78,89.785,89.775,89.785,127000000.0
2009-08-05 00:33:00,89.78,89.795,89.775,89.795,327000000.0
2009-08-05 00:34:00,89.795,89.795,89.795,89.795,16000000.0
2009-08-05 00:35:00,89.79,89.79,89.785,89.785,32000000.0
2009-08-05 00:36:00,89.78,89.8,89.78,89.8,107000000.0
2009-08-05 00:37:00,89.795,89.795,89.765,89.77,266000000.0
2009-08-05 00:38:00,89.76,89.76,89.745,89.745,221000000.0
2009-08-05 00:39:00,89.745,89.775,89.745,89.765,170200001.0
2009-08-05 00:40:00,89.76,89.77,89.76,89.77,87000000.0
2009-08-05 00:41:00,89.765,89.78,89.755,89.765,280000000.0
2009-08-05 00:42:00,89.76,89.775,89.76,89.775,155999999.0
2009-08-05 00:43:00,89.775,89.775,89.765,89.765,45000000.0
2009-08-05 00:44:00,89.77,89.77,89.765,89.77,37799999.0
2009-08-05 00:45:00,89.77,89.775,89.75,89.75,182799998.0
2009-08-05 00:46:00,89.755,89.775,89.755,89.755,289199996.0
2009-08-05 00:47:00,89.755,89.765,89.75,89.755,186600000.0
2009-08-05 00:48:00,89.755,89.76,89.755,89.755,120000000.0
2009-08-05 00:49:00,89.755,89.775,89.755,89.76,291199997.0
2009-08-05 00:50:00,89.755,89.755,89.755,89.755,16000000.0
2009-08-05 00:51:00,89.76,89.765,89.76,89.76,71000000.0
2009-08-05 00:52:00,89.755,89.755,89.755,89.755,1000000.0
2009-08-05 00:53:00,89.75,89.77,89.75,89.765,59600000.0
2009-08-05 00:54:00,89.765,89.765,89.765,89.765,1000000.0
2009-08-05 00:55:00,89.765,89.77,89.765,89.765,74599998.0
2009-08-05 00:56:00,89.77,89.77,89.765,89.765,40799999.0
2009-08-05 00:57:00,89.77,89.77,89.765,89.77,66599998.0
2009-08-05 00:58:00,89.77,89.775,89.765,89.77,137800000.0
2009-08-05 00:59:00,89.775,89.775,89.77,89.77,5000000.0
2009-08-05 01:00:00,89.77,89.815,89.77,89.805,241600000.0
2009-08-05 01:01:00,89.81,89.86,89.81,89.84,507800000.0
2009-08-05 01:02:00,89.85,89.87,89.845,89.86,262799999.0
2009-08-05 01:03:00,89.865,89.88,89.865,89.88,321799995.0
2009-08-05 01:04:00,89.885,89.925,89.88,89.925,565399991.0
2009-08-05 01:05:00,89.925,89.93,89.895,89.9,754799999.0
2009-08-05 01:06:00,89.9,89.905,89.895,89.895,194799999.0
2009-08-05 01:07:00,89.895,89.94,89.89,89.905,443799997.0
2009-08-05 01:08:00,89.91,89.92,89.905,89.91,208999999.0
2009-08-05 01:09:00,89.91,89.92,89.905,89.92,93799999.0
2009-08-05 01:10:00,89.915,89.915,89.905,89.91,98799999.0
2009-08-05 01:11:00,89.915,89.925,89.915,89.915,547000000.0
2009-08-05 01:12:00,89.915,89.925,89.915,89.92,191200001.0
2009-08-05 01:13:00,89.925,89.925,89.92,89.92,74000000.0
2009-08-05 01:14:00,89.92,89.945,89.915,89.945,414200000.0
2009-08-05 01:15:00,89.945,89.96,89.935,89.96,159000000.0
2009-08-05 01:16:00,89.96,89.98,89.96,89.98,279599998.0
2009-08-05 01:17:00,89.975,90.005,89.975,89.99,380599999.0
2009-08-05 01:18:00,89.995,89.995,89.97,89.97,324599998.0
2009-08-05 01:19:00,89.975,89.985,89.97,89.985,56000000.0
2009-08-05 01:20:00,89.98,90.0,89.98,89.995,168200000.0
2009-08-05 01:21:00,90.0,90.025,89.995,90.02,113199999.0
2009-08-05 01:22:00,90.02,90.02,89.995,89.995,113999999.0
2009-08-05 01:23:00,89.985,89.995,89.975,89.99,162400003.0
2009-08-05 01:24:00,89.99,89.99,89.99,89.99,138600006.0
2009-08-05 01:25:00,89.985,90.02,89.975,90.02,662000017.0
2009-08-05 01:26:00,90.02,90.04,90.01,90.01,468600008.0
2009-08-05 01:27:00,90.01,90.02,89.975,89.98,441600005.0
2009-08-05 01:28:00,89.985,90.0,89.975,89.985,548000000.0
2009-08-05 01:29:00,89.99,90.015,89.985,90.015,260399994.0
2009-08-05 01:30:00,90.02,90.02,90.0,90.0,210599999.0
2009-08-05 01:31:00,90.005,90.035,89.995,90.02,614599999.0
2009-08-05 01:32:00,90.015,90.025,90.015,90.015,344000000.0
2009-08-05 01:33:00,90.01,90.02,90.01,90.015,315000000.0
2009-08-05 01:34:00,90.01,90.015,90.005,90.01,263400006.0
2009-08-05 01:35:00,90.015,90.02,90.01,90.02,60200000.0
2009-08-05 01:36:00,90.02,90.03,90.02,90.03,156999998.0
2009-08-05 01:37:00,90.02,90.025,90.015,90.015,258800004.0
2009-08-05 01:38:00,90.015,90.015,90.005,90.005,234000003.0
2009-08-05 01:39:00,90.005,90.01,90.0,90.01,243200001.0
2009-08-05 01:40:00,90.01,90.01,90.0,90.0,98200001.0
2009-08-05 01:41:00,89.995,89.995,89.96,89.965,592800006.0
2009-08-05 01:42:00,89.97,89.975,89.96,89.965,127599998.0
2009-08-05 01:43:00,89.96,89.985,89.955,89.955,559800001.0
2009-08-05 01:44:00,89.96,89.96,89.945,89.955,287399998.0
2009-08-05 01:45:00,89.955,89.955,89.945,89.95,299600000.0
2009-08-05 01:46:00,89.95,89.975,89.95,89.975,238000006.0
2009-08-05 01:47:00,89.97,89.985,89.965,89.985,388200005.0
2009-08-05 01:48:00,89.985,90.01,89.98,90.005,374399995.0
2009-08-05 01:49:00,90.0,90.01,89.98,89.985,419599999.0
2009-08-05 01:50:00,89.985,89.99,89.975,89.985,276399997.0
2009-08-05 01:51:00,89.985,89.995,89.985,89.995,27800000.0
2009-08-05 01:52:00,89.99,89.995,89.985,89.99,127199999.0
2009-08-05 01:53:00,89.99,89.995,89.985,89.99,179599995.0
2009-08-05 01:54:00,89.985,89.985,89.975,89.975,127799998.0
2009-08-05 01:55:00,89.975,89.985,89.97,89.985,53600000.0
2009-08-05 01:56:00,89.985,89.985,89.97,89.975,88200000.0
2009-08-05 01:57:00,89.975,89.98,89.97,89.975,37200000.0
2009-08-05 01:58:00,89.975,89.975,89.955,89.965,74400000.0
2009-08-05 01:59:00,89.965,89.97,89.945,89.95,197000000.0
2009-08-05 02:00:00,89.95,89.955,89.935,89.945,235000000.0
2009-08-05 02:01:00,89.94,89.94,89.925,89.93,147400000.0
2009-08-05 02:02:00,89.925,89.94,89.92,89.94,94400000.0
2009-08-05 02:03:00,89.94,89.965,89.94,89.96,205600000.0
2009-08-05 02:04:00,89.96,89.975,89.955,89.965,106000000.0
2009-08-05 02:05:00,89.965,89.99,89.965,89.985,194800000.0
2009-08-05 02:06:00,89.99,89.995,89.965,89.98,228200000.0
2009-08-05 02:07:00,89.985,89.995,89.98,89.98,97600000.0
2009-08-05 02:08:00,89.98,89.98,89.96,89.965,150200000.0
2009-08-05 02:09:00,89.96,89.96,89.95,89.955,131400000.0
2009-08-05 02:10:00,89.95,89.955,89.93,89.94,184200000.0
2009-08-05 02:11:00,89.94,89.94,89.9,89.9,205800000.0
2009-08-05 02:12:00,89.905,89.925,89.895,89.915,227800000.0
2009-08-05 02:13:00,89.915,89.95,89.915,89.94,94200000.0
2009-08-05 02:14:00,89.94,89.955,89.93,89.935,135000000.0
2009-08-05 02:15:00,89.935,89.945,89.92,89.925,88200000.0
2009-08-05 02:16:00,89.925,89.935,89.89,89.92,238600000.0
2009-08-05 02:17:00,89.92,89.93,89.915,89.915,135000000.0
2009-08-05 02:18:00,89.915,89.925,89.9,89.92,242800000.0
2009-08-05 02:19:00,89.925,89.93,89.92,89.92,211400000.0
2009-08-05 02:20:00,89.93,89.93,89.905,89.905,134800000.0
2009-08-05 02:21:00,89.905,89.915,89.905,89.905,208600000.0
2009-08-05 02:22:00,89.905,89.925,89.9,89.91,96800000.0
2009-08-05 02:23:00,89.92,89.93,89.91,89.92,101600000.0
2009-08-05 02:24:00,89.92,89.94,89.92,89.94,69600000.0
2009-08-05 02:25:00,89.94,89.945,89.93,89.93,43800000.0
2009-08-05 02:26:00,89.93,89.93,89.9,89.915,99000000.0
2009-08-05 02:27:00,89.91,89.93,89.91,89.92,113400000.0
2009-08-05 02:28:00,89.92,89.92,89.91,89.91,35800000.0
2009-08-05 02:29:00,89.91,89.91,89.905,89.905,22000000.0
2009-08-05 02:30:00,89.905,89.905,89.885,89.895,182200000.0
2009-08-05 02:31:00,89.895,89.895,89.885,89.885,63800000.0
2009-08-05 02:32:00,89.875,89.885,89.85,89.85,218000000.0
2009-08-05 02:33:00,89.845,89.875,89.825,89.875,214200000.0
2009-08-05 02:34:00,89.88,89.88,89.855,89.865,102400000.0
2009-08-05 02:35:00,89.865,89.88,89.865,89.865,120000000.0
2009-08-05 02:36:00,89.875,89.875,89.865,89.865,123600000.0
2009-08-05 02:37:00,89.87,89.875,89.84,89.86,212800000.0
2009-08-05 02:38:00,89.865,89.87,89.85,89.85,286200000.0
2009-08-05 02:39:00,89.845,89.85,89.82,89.82,179600000.0
2009-08-05 02:40:00,89.82,89.835,89.82,89.835,131600000.0
2009-08-05 02:41:00,89.835,89.865,89.83,89.84,166800000.0
2009-08-05 02:42:00,89.84,89.85,89.83,89.85,137800000.0
2009-08-05 02:43:00,89.855,89.875,89.855,89.865,173600000.0
2009-08-05 02:44:00,89.865,89.87,89.865,89.865,25000000.0
2009-08-05 02:45:00,89.875,89.885,89.87,89.875,117000000.0
2009-08-05 02:46:00,89.885,89.885,89.845,89.845,164800000.0
2009-08-05 02:47:00,89.845,89.855,89.835,89.845,377400000.0
2009-08-05 02:48:00,89.84,89.855,89.835,89.84,343800000.0
2009-08-05 02:49:00,89.845,89.85,89.83,89.845,224800000.0
2009-08-05 02:50:00,89.84,89.875,89.83,89.875,249600000.0
2009-08-05 02:51:00,89.87,89.88,89.86,89.87,66200000.0
2009-08-05 02:52:00,89.86,89.87,89.86,89.87,23800000.0
2009-08-05 02:53:00,89.865,89.895,89.86,89.885,308200000.0
2009-08-05 02:54:00,89.885,89.92,89.88,89.89,431600000.0
2009-08-05 02:55:00,89.89,89.91,89.885,89.89,147200000.0
2009-08-05 02:56:00,89.875,89.9,89.865,89.9,304200000.0
2009-08-05 02:57:00,89.9,89.91,89.9,89.91,128000000.0
2009-08-05 02:58:00,89.91,89.92,89.91,89.91,119200000.0
2009-08-05 02:59:00,89.91,89.92,89.89,89.92,233000000.0
2009-08-05 03:00:00,89.91,89.925,89.9,89.9,207200000.0
2009-08-05 03:01:00,89.9,89.9,89.87,89.885,207800000.0
2009-08-05 03:02:00,89.87,89.88,89.865,89.87,224600000.0
2009-08-05 03:03:00,89.875,89.9,89.875,89.89,179600000.0
2009-08-05 03:04:00,89.89,89.92,89.89,89.915,152400000.0
2009-08-05 03:05:00,89.92,89.94,89.915,89.93,159000000.0
2009-08-05 03:06:00,89.945,89.995,89.94,89.965,175600000.0
2009-08-05 03:07:00,89.97,89.97,89.95,89.95,27800000.0
2009-08-05 03:08:00,89.945,89.955,89.935,89.94,115000000.0
2009-08-05 03:09:00,89.94,89.965,89.935,89.965,132000000.0
2009-08-05 03:10:00,89.965,89.99,89.955,89.99,166600000.0
2009-08-05 03:11:00,89.99,90.0,89.975,89.985,138400000.0
2009-08-05 03:12:00,89.99,90.005,89.975,89.975,205000000.0
2009-08-05 03:13:00,89.975,89.975,89.955,89.96,130000000.0
2009-08-05 03:14:00,89.965,89.975,89.955,89.965,81600000.0
2009-08-05 03:15:00,89.965,89.995,89.96,89.995,121200000.0
2009-08-05 03:16:00,89.995,90.0,89.975,89.985,64800000.0
2009-08-05 03:17:00,89.98,89.99,89.96,89.97,269800000.0
2009-08-05 03:18:00,89.975,89.975,89.94,89.94,248000000.0
2009-08-05 03:19:00,89.94,89.95,89.925,89.925,182800000.0
2009-08-05 03:20:00,89.93,89.935,89.915,89.925,164800000.0
2009-08-05 03:21:00,89.935,89.935,89.915,89.925,169800000.0
2009-08-05 03:22:00,89.925,89.935,89.925,89.935,97800000.0
2009-08-05 03:23:00,89.925,89.935,89.925,89.925,104200000.0
2009-08-05 03:24:00,89.925,89.94,89.885,89.895,281000000.0
2009-08-05 03:25:00,89.89,89.9,89.875,89.88,479200000.0
2009-08-05 03:26:00,89.875,89.915,89.875,89.895,275400000.0
2009-08-05 03:27:00,89.895,89.93,89.895,89.915,83000000.0
2009-08-05 03:28:00,89.915,89.92,89.905,89.905,127200000.0
2009-08-05 03:29:00,89.895,89.905,89.895,89.895,101200000.0
2009-08-05 03:30:00,89.895,89.94,89.885,89.92,304000000.0
2009-08-05 03:31:00,89.92,89.93,89.91,89.91,265800000.0
2009-08-05 03:32:00,89.915,89.925,89.885,89.92,387000000.0
2009-08-05 03:33:00,89.92,89.92,89.865,89.885,223200000.0
2009-08-05 03:34:00,89.885,89.915,89.88,89.905,74000000.0
2009-08-05 03:35:00,89.895,89.915,89.895,89.895,182000000.0
2009-08-05 03:36:00,89.895,89.905,89.895,89.9,90200000.0
2009-08-05 03:37:00,89.895,89.905,89.895,89.905,137400000.0
2009-08-05 03:38:00,89.895,89.915,89.895,89.905,101400000.0
2009-08-05 03:39:00,89.91,89.915,89.9,89.905,241600000.0
2009-08-05 03:40:00,89.91,89.94,89.91,89.93,158400000.0
2009-08-05 03:41:00,89.93,89.94,89.925,89.94,119000000.0
2009-08-05 03:42:00,89.93,89.94,89.925,89.94,110800000.0
2009-08-05 03:43:00,89.93,89.94,89.915,89.925,166200000.0
2009-08-05 03:44:00,89.925,89.925,89.895,89.905,166400000.0
2009-08-05 03:45:00,89.915,89.94,89.915,89.925,90800000.0
2009-08-05 03:46:00,89.93,89.945,89.925,89.925,125600000.0
2009-08-05 03:47:00,89.925,89.925,89.915,89.925,79200000.0
2009-08-05 03:48:00,89.93,89.94,89.92,89.935,143200000.0
2009-08-05 03:49:00,89.93,89.935,89.915,89.915,167200000.0
2009-08-05 03:50:00,89.915,89.935,89.915,89.92,185000000.0
2009-08-05 03:51:00,89.92,89.94,89.92,89.93,198800000.0
2009-08-05 03:52:00,89.935,89.935,89.885,89.91,92800000.0
2009-08-05 03:53:00,89.91,89.915,89.905,89.915,73600000.0
2009-08-05 03:54:00,89.915,89.925,89.91,89.92,79600000.0
2009-08-05 03:55:00,89.925,89.935,89.92,89.925,80200000.0
2009-08-05 03:56:00,89.925,89.925,89.915,89.925,37000000.0
2009-08-05 03:57:00,89.925,89.925,89.895,89.905,124800000.0
2009-08-05 03:58:00,89.905,89.91,89.895,89.91,60600000.0
2009-08-05 03:59:00,89.905,89.915,89.89,89.91,135000000.0
2009-08-05 04:00:00,89.9,89.925,89.9,89.915,80800000.0
2009-08-05 04:01:00,89.91,89.94,89.905,89.94,92000000.0
2009-08-05 04:02:00,89.935,89.935,89.915,89.915,37800000.0
2009-08-05 04:03:00,89.915,89.915,89.905,89.915,52000000.0
2009-08-05 04:04:00,89.915,89.93,89.905,89.915,97800000.0
2009-08-05 04:05:00,89.91,89.93,89.905,89.925,185800000.0
2009-08-05 04:06:00,89.925,89.93,89.91,89.915,107200000.0
2009-08-05 04:07:00,89.92,89.93,89.905,89.915,212200000.0
2009-08-05 04:08:00,89.92,89.925,89.905,89.91,123600000.0
2009-08-05 04:09:00,89.91,89.91,89.9,89.9,72400000.0
2009-08-05 04:10:00,89.9,89.9,89.855,89.89,391200000.0
2009-08-05 04:11:00,89.895,89.895,89.875,89.895,60000000.0
2009-08-05 04:12:00,89.895,89.91,89.89,89.905,83000000.0
2009-08-05 04:13:00,89.895,89.905,89.895,89.895,55600000.0
2009-08-05 04:14:00,89.9,89.9,89.875,89.885,151600000.0
2009-08-05 04:15:00,89.875,89.885,89.875,89.885,158800000.0
2009-08-05 04:16:00,89.88,89.88,89.875,89.88,83200000.0
2009-08-05 04:17:00,89.885,89.91,89.885,89.91,174600000.0
2009-08-05 04:18:00,89.905,89.93,89.905,89.93,98600000.0
2009-08-05 04:19:00,89.92,89.935,89.915,89.92,120800000.0
2009-08-05 04:20:00,89.93,89.93,89.9,89.905,328400000.0
2009-08-05 04:21:00,89.91,89.92,89.895,89.91,148400000.0
2009-08-05 04:22:00,89.91,89.915,89.885,89.885,48800000.0
2009-08-05 04:23:00,89.89,89.89,89.865,89.885,221200000.0
2009-08-05 04:24:00,89.885,89.885,89.84,89.86,178400000.0
2009-08-05 04:25:00,89.855,89.87,89.85,89.87,24000000.0
2009-08-05 04:26:00,89.875,89.885,89.87,89.875,30000000.0
2009-08-05 04:27:00,89.88,89.88,89.875,89.875,4000000.0
2009-08-05 04:28:00,89.875,89.895,89.875,89.885,19000000.0
2009-08-05 04:29:00,89.885,89.9,89.885,89.895,17000000.0
2009-08-05 04:30:00,89.905,89.93,89.905,89.92,58600000.0
2009-08-05 04:31:00,89.915,89.925,89.915,89.92,130400000.0
2009-08-05 04:32:00,89.92,89.92,89.92,89.92,94000000.0
2009-08-05 04:33:00,89.92,89.92,89.905,89.905,115200000.0
2009-08-05 04:34:00,89.91,89.93,89.905,89.915,212400000.0
2009-08-05 04:35:00,89.92,89.93,89.92,89.925,72400000.0
2009-08-05 04:36:00,89.93,89.93,89.915,89.93,191400000.0
2009-08-05 04:37:00,89.93,89.93,89.925,89.93,144800000.0
2009-08-05 04:38:00,89.93,89.93,89.92,89.925,21000000.0
2009-08-05 04:39:00,89.92,89.945,89.92,89.935,79600000.0
2009-08-05 04:40:00,89.935,89.965,89.935,89.955,305000000.0
2009-08-05 04:41:00,89.955,89.955,89.92,89.92,213600000.0
2009-08-05 04:42:00,89.915,89.94,89.915,89.93,188400000.0
2009-08-05 04:43:00,89.935,89.935,89.93,89.935,138600000.0
2009-08-05 04:44:00,89.935,89.945,89.925,89.93,361800000.0
2009-08-05 04:45:00,89.935,89.945,89.925,89.94,179199997.0
2009-08-05 04:46:00,89.94,89.945,89.92,89.945,355199995.0
2009-08-05 04:47:00,89.945,89.945,89.945,89.945,337000012.0
2009-08-05 04:48:00,89.945,89.95,89.945,89.945,477200011.0
2009-08-05 04:49:00,89.945,89.96,89.945,89.95,284000003.0
2009-08-05 04:50:00,89.95,89.95,89.95,89.95,1000000.0
2009-08-05 04:51:00,89.94,89.96,89.94,89.95,557200001.0
2009-08-05 04:52:00,89.95,89.985,89.95,89.985,515800005.0
2009-08-05 04:53:00,89.98,89.98,89.955,89.955,317800002.0
2009-08-05 04:54:00,89.955,89.97,89.955,89.96,171000002.0
2009-08-05 04:55:00,89.965,89.97,89.965,89.97,52000000.0
2009-08-05 04:56:00,89.97,89.98,89.97,89.97,329200004.0
2009-08-05 04:57:00,89.975,89.975,89.96,89.96,109400000.0
2009-08-05 04:58:00,89.97,89.97,89.955,89.955,189600007.0
2009-08-05 04:59:00,89.965,89.965,89.935,89.945,344200008.0
2009-08-05 05:00:00,89.945,89.945,89.94,89.94,24600000.0
2009-08-05 05:01:00,89.945,89.95,89.935,89.935,137200000.0
2009-08-05 05:02:00,89.935,89.945,89.935,89.94,53800001.0
2009-08-05 05:03:00,89.94,89.94,89.92,89.925,166600000.0
2009-08-05 05:04:00,89.925,89.925,89.91,89.915,377199995.0
2009-08-05 05:05:00,89.915,89.915,89.915,89.915,239199998.0
2009-08-05 05:06:00,89.92,89.945,89.92,89.945,326599997.0
2009-08-05 05:07:00,89.95,89.95,89.93,89.94,135999999.0
2009-08-05 05:08:00,89.935,89.935,89.9,89.9,551799990.0
2009-08-05 05:09:00,89.905,89.905,89.89,89.89,222600001.0
2009-08-05 05:10:00,89.89,89.91,89.89,89.91,417599998.0
2009-08-05 05:11:00,89.905,89.915,89.9,89.915,300199999.0
2009-08-05 05:12:00,89.91,89.91,89.9,89.905,501999994.0
2009-08-05 05:13:00,89.91,89.91,89.895,89.9,124799998.0
2009-08-05 05:14:00,89.9,89.91,89.9,89.905,200000000.0
2009-08-05 05:15:00,89.905,89.935,89.89,89.895,195800002.0
2009-08-05 05:16:00,89.9,89.905,89.895,89.9,700399993.0
2009-08-05 05:17:00,89.895,89.915,89.895,89.91,517200004.0
2009-08-05 05:18:00,89.91,89.93,89.91,89.915,493800004.0
2009-08-05 05:19:00,89.915,89.915,89.895,89.905,571599999.0
2009-08-05 05:20:00,89.905,89.915,89.9,89.9,347000001.0
2009-08-05 05:21:00,89.9,89.91,89.89,89.91,658200000.0
2009-08-05 05:22:00,89.91,89.925,89.9,89.9,463800002.0
2009-08-05 05:23:00,89.905,89.91,89.9,89.91,183000005.0
2009-08-05 05:24:00,89.92,89.92,89.885,89.885,475000004.0
2009-08-05 05:25:00,89.885,89.9,89.845,89.85,426199997.0
2009-08-05 05:26:00,89.85,89.875,89.845,89.875,507000005.0
2009-08-05 05:27:00,89.875,89.88,89.85,89.865,765000015.0
2009-08-05 05:28:00,89.86,89.865,89.85,89.855,254200001.0
2009-08-05 05:29:00,89.855,89.86,89.845,89.85,192000000.0
2009-08-05 05:30:00,89.85,89.86,89.84,89.85,230200003.0
2009-08-05 05:31:00,89.85,89.85,89.805,89.82,734200008.0
2009-08-05 05:32:00,89.815,89.82,89.785,89.8,451000004.0
2009-08-05 05:33:00,89.805,89.805,89.78,89.795,264600000.0
2009-08-05 05:34:00,89.79,89.795,89.735,89.75,303799997.0
2009-08-05 05:35:00,89.75,89.78,89.74,89.75,692200001.0
2009-08-05 05:36:00,89.75,89.755,89.695,89.72,573400002.0
2009-08-05 05:37:00,89.715,89.76,89.715,89.75,455400000.0
2009-08-05 05:38:00,89.76,89.76,89.735,89.745,55600000.0
2009-08-05 05:39:00,89.74,89.765,89.74,89.755,102000000.0
2009-08-05 05:40:00,89.755,89.765,89.75,89.755,268800002.0
2009-08-05 05:41:00,89.755,89.76,89.74,89.755,183800000.0
2009-08-05 05:42:00,89.755,89.765,89.75,89.765,186000000.0
2009-08-05 05:43:00,89.76,89.76,89.75,89.755,161600000.0
2009-08-05 05:44:00,89.755,89.76,89.75,89.755,120000000.0
2009-08-05 05:45:00,89.755,89.765,89.73,89.745,246600000.0
2009-08-05 05:46:00,89.745,89.775,89.745,89.765,517600000.0
2009-08-05 05:47:00,89.77,89.78,89.765,89.77,573999991.0
2009-08-05 05:48:00,89.78,89.78,89.76,89.76,533999995.0
2009-08-05 05:49:00,89.77,89.77,89.745,89.755,362199999.0
2009-08-05 05:50:00,89.76,89.76,89.75,89.755,178999999.0
2009-08-05 05:51:00,89.755,89.765,89.75,89.76,361399998.0
2009-08-05 05:52:00,89.76,89.77,89.75,89.77,167000000.0
2009-08-05 05:53:00,89.765,89.765,89.755,89.755,154000000.0
2009-08-05 05:54:00,89.755,89.77,89.755,89.765,377400005.0
2009-08-05 05:55:00,89.765,89.77,89.74,89.75,167200000.0
2009-08-05 05:56:00,89.75,89.75,89.735,89.74,509200003.0
2009-08-05 05:57:00,89.74,89.75,89.73,89.735,316600001.0
2009-08-05 05:58:00,89.74,89.77,89.74,89.755,513199996.0
2009-08-05 05:59:00,89.76,89.76,89.735,89.735,606200000.0
2009-08-05 06:00:00,89.735,89.755,89.695,89.725,935999997.0
2009-08-05 06:01:00,89.725,89.725,89.705,89.715,727799997.0
2009-08-05 06:02:00,89.71,89.71,89.685,89.695,561599997.0
2009-08-05 06:03:00,89.695,89.71,89.685,89.695,763599998.0
2009-08-05 06:04:00,89.695,89.695,89.69,89.695,149000000.0
2009-08-05 06:05:00,89.695,89.71,89.69,89.69,1174799999.0
2009-08-05 06:06:00,89.685,89.69,89.675,89.69,373999997.0
2009-08-05 06:07:00,89.695,89.71,89.685,89.685,425999995.0
2009-08-05 06:08:00,89.685,89.695,89.68,89.685,187599999.0
2009-08-05 06:09:00,89.685,89.69,89.685,89.685,376999996.0
2009-08-05 06:10:00,89.685,89.685,89.68,89.685,191199999.0
2009-08-05 06:11:00,89.68,89.69,89.665,89.665,521399991.0
2009-08-05 06:12:00,89.67,89.72,89.67,89.7,255199999.0
2009-08-05 06:13:00,89.695,89.7,89.69,89.69,311200000.0
2009-08-05 06:14:00,89.69,89.7,89.645,89.66,782600004.0
2009-08-05 06:15:00,89.66,89.67,89.65,89.655,172399998.0
2009-08-05 06:16:00,89.655,89.67,89.645,89.67,604599995.0
2009-08-05 06:17:00,89.665,89.67,89.645,89.655,588599997.0
2009-08-05 06:18:00,89.66,89.675,89.655,89.665,474599994.0
2009-08-05 06:19:00,89.665,89.675,89.66,89.66,229399999.0
2009-08-05 06:20:00,89.665,89.675,89.635,89.65,685000002.0
2009-08-05 06:21:00,89.645,89.66,89.635,89.655,373799999.0
2009-08-05 06:22:00,89.655,89.67,89.64,89.655,316400000.0
2009-08-05 06:23:00,89.655,89.655,89.645,89.65,37799999.0
2009-08-05 06:24:00,89.65,89.675,89.64,89.665,231200000.0
2009-08-05 06:25:00,89.675,89.68,89.645,89.65,352999999.0
2009-08-05 06:26:00,89.66,89.665,89.645,89.655,347000001.0
2009-08-05 06:27:00,89.65,89.655,89.645,89.65,239200001.0
2009-08-05 06:28:00,89.645,89.66,89.645,89.65,83200001.0
2009-08-05 06:29:00,89.655,89.665,89.65,89.66,207200000.0
2009-08-05 06:30:00,89.66,89.665,89.65,89.665,287200002.0
2009-08-05 06:31:00,89.665,89.665,89.655,89.665,386800001.0
2009-08-05 06:32:00,89.665,89.665,89.645,89.66,350800002.0
2009-08-05 06:33:00,89.66,89.67,89.655,89.665,151400000.0
2009-08-05 06:34:00,89.67,89.67,89.63,89.65,785800001.0
2009-08-05 06:35:00,89.65,89.65,89.615,89.615,843600016.0
2009-08-05 06:36:00,89.625,89.63,89.585,89.595,776600007.0
2009-08-05 06:37:00,89.595,89.595,89.585,89.595,249000001.0
2009-08-05 06:38:00,89.6,89.61,89.595,89.61,174400003.0
2009-08-05 06:39:00,89.61,89.61,89.575,89.58,453800006.0
2009-08-05 06:40:00,89.575,89.585,89.575,89.58,489799999.0
2009-08-05 06:41:00,89.58,89.595,89.575,89.595,177400000.0
2009-08-05 06:42:00,89.595,89.62,89.595,89.6,373600004.0
2009-08-05 06:43:00,89.61,89.62,89.595,89.605,302000002.0
2009-08-05 06:44:00,89.605,89.61,89.59,89.61,179000001.0
2009-08-05 06:45:00,89.61,89.615,89.58,89.59,421200002.0
2009-08-05 06:46:00,89.59,89.605,89.575,89.6,315200002.0
2009-08-05 06:47:00,89.59,89.605,89.59,89.6,269000002.0
2009-08-05 06:48:00,89.615,89.645,89.61,89.625,401600004.0
2009-08-05 06:49:00,89.625,89.635,89.625,89.625,387800005.0
2009-08-05 06:50:00,89.625,89.635,89.615,89.62,536400001.0
2009-08-05 06:51:00,89.62,89.625,89.61,89.62,213600002.0
2009-08-05 06:52:00,89.615,89.625,89.615,89.62,460000005.0
2009-08-05 06:53:00,89.62,89.62,89.61,89.62,278400003.0
2009-08-05 06:54:00,89.63,89.63,89.62,89.63,119200001.0
2009-08-05 06:55:00,89.63,89.63,89.61,89.615,427399999.0
2009-08-05 06:56:00,89.615,89.625,89.61,89.61,390800007.0
2009-08-05 06:57:00,89.61,89.635,89.61,89.625,599200016.0
2009-08-05 06:58:00,89.625,89.63,89.62,89.63,692800026.0
2009-08-05 06:59:00,89.63,89.635,89.615,89.615,262200002.0
2009-08-05 07:00:00,89.615,89.615,89.605,89.61,500400004.0
2009-08-05 07:01:00,89.63,89.63,89.605,89.61,254199999.0
2009-08-05 07:02:00,89.61,89.615,89.595,89.605,323600010.0
2009-08-05 07:03:00,89.605,89.605,89.575,89.575,112000001.0
2009-08-05 07:04:00,89.575,89.59,89.56,89.57,615200011.0
2009-08-05 07:05:00,89.575,89.585,89.545,89.565,543400000.0
2009-08-05 07:06:00,89.565,89.565,89.545,89.55,370799996.0
2009-08-05 07:07:00,89.55,89.565,89.54,89.565,273000003.0
2009-08-05 07:08:00,89.565,89.575,89.56,89.575,195600003.0
2009-08-05 07:09:00,89.575,89.595,89.56,89.575,490000007.0
2009-08-05 07:10:00,89.575,89.585,89.57,89.58,145800002.0
2009-08-05 07:11:00,89.575,89.585,89.54,89.55,380000000.0
2009-08-05 07:12:00,89.55,89.55,89.535,89.535,137000001.0
2009-08-05 07:13:00,89.535,89.535,89.48,89.48,821200018.0
2009-08-05 07:14:00,89.49,89.54,89.47,89.53,835600001.0
2009-08-05 07:15:00,89.525,89.53,89.505,89.515,509000009.0
2009-08-05 07:16:00,89.515,89.525,89.495,89.505,394999995.0
2009-08-05 07:17:00,89.505,89.52,89.475,89.495,570400014.0
2009-08-05 07:18:00,89.495,89.505,89.485,89.485,231200005.0
2009-08-05 07:19:00,89.475,89.485,89.45,89.46,960200011.0
2009-08-05 07:20:00,89.46,89.46,89.44,89.455,942800003.0
2009-08-05 07:21:00,89.455,89.48,89.455,89.475,814800000.0
2009-08-05 07:22:00,89.475,89.475,89.445,89.46,922800002.0
2009-08-05 07:23:00,89.465,89.485,89.46,89.475,360200003.0
2009-08-05 07:24:00,89.475,89.505,89.475,89.5,802200000.0
2009-08-05 07:25:00,89.5,89.525,89.495,89.52,1136399990.0
2009-08-05 07:26:00,89.525,89.55,89.525,89.545,728200002.0
2009-08-05 07:27:00,89.545,89.55,89.54,89.545,533000000.0
2009-08-05 07:28:00,89.545,89.56,89.54,89.56,605000000.0
2009-08-05 07:29:00,89.56,89.575,89.555,89.565,262199999.0
2009-08-05 07:30:00,89.565,89.585,89.56,89.585,119600000.0
2009-08-05 07:31:00,89.585,89.625,89.585,89.62,230199999.0
2009-08-05 07:32:00,89.62,89.67,89.615,89.64,884800009.0
2009-08-05 07:33:00,89.64,89.665,89.64,89.66,529600006.0
2009-08-05 07:34:00,89.66,89.66,89.595,89.595,691000014.0
2009-08-05 07:35:00,89.6,89.645,89.595,89.605,654200002.0
2009-08-05 07:36:00,89.61,89.635,89.6,89.625,601400006.0
2009-08-05 07:37:00,89.625,89.645,89.625,89.63,371000009.0
2009-08-05 07:38:00,89.63,89.65,89.63,89.64,316400004.0
2009-08-05 07:39:00,89.64,89.645,89.625,89.63,453600010.0
2009-08-05 07:40:00,89.625,89.635,89.625,89.635,174200004.0
2009-08-05 07:41:00,89.63,89.635,89.575,89.575,753600014.0
2009-08-05 07:42:00,89.575,89.585,89.545,89.545,728000001.0
2009-08-05 07:43:00,89.545,89.57,89.54,89.55,726199989.0
2009-08-05 07:44:00,89.55,89.56,89.535,89.545,667200005.0
2009-08-05 07:45:00,89.545,89.565,89.535,89.535,703600003.0
2009-08-05 07:46:00,89.535,89.55,89.5,89.51,1014000011.0
2009-08-05 07:47:00,89.51,89.53,89.51,89.52,497000002.0
2009-08-05 07:48:00,89.525,89.525,89.48,89.495,430600000.0
2009-08-05 07:49:00,89.495,89.525,89.495,89.515,626600005.0
2009-08-05 07:50:00,89.515,89.55,89.515,89.535,441400005.0
2009-08-05 07:51:00,89.535,89.535,89.495,89.495,467200005.0
2009-08-05 07:52:00,89.495,89.495,89.465,89.47,651599999.0
2009-08-05 07:53:00,89.475,89.49,89.475,89.48,501999998.0
2009-08-05 07:54:00,89.47,89.505,89.47,89.485,717400013.0
2009-08-05 07:55:00,89.485,89.485,89.445,89.445,719000014.0
2009-08-05 07:56:00,89.445,89.445,89.43,89.43,694200010.0
2009-08-05 07:57:00,89.43,89.46,89.43,89.46,422600002.0
2009-08-05 07:58:00,89.46,89.475,89.42,89.435,682799995.0
2009-08-05 07:59:00,89.435,89.45,89.41,89.44,873000002.0
2009-08-05 08:00:00,89.445,89.445,89.425,89.445,181600000.0
2009-08-05 08:01:00,89.43,89.435,89.415,89.425,619399998.0
2009-08-05 08:02:00,89.42,89.465,89.42,89.46,400800000.0
2009-08-05 08:03:00,89.46,89.505,89.46,89.5,330800000.0
2009-08-05 08:04:00,89.505,89.54,89.505,89.52,467399995.0
2009-08-05 08:05:00,89.52,89.52,89.47,89.47,399399996.0
2009-08-05 08:06:00,89.48,89.535,89.475,89.505,874799987.0
2009-08-05 08:07:00,89.51,89.515,89.475,89.475,667199992.0
2009-08-05 08:08:00,89.475,89.48,89.45,89.475,374200000.0
2009-08-05 08:09:00,89.47,89.485,89.47,89.48,673399993.0
2009-08-05 08:10:00,89.48,89.48,89.445,89.455,639599993.0
2009-08-05 08:11:00,89.455,89.465,89.445,89.46,502800007.0
2009-08-05 08:12:00,89.465,89.47,89.45,89.46,553000001.0
2009-08-05 08:13:00,89.46,89.5,89.46,89.5,318200000.0
2009-08-05 08:14:00,89.49,89.525,89.49,89.49,427999999.0
2009-08-05 08:15:00,89.495,89.5,89.485,89.485,398000001.0
2009-08-05 08:16:00,89.485,89.485,89.47,89.47,719999983.0
2009-08-05 08:17:00,89.47,89.475,89.395,89.405,555200008.0
2009-08-05 08:18:00,89.405,89.435,89.405,89.42,843800001.0
2009-08-05 08:19:00,89.425,89.445,89.415,89.44,847600004.0
2009-08-05 08:20:00,89.435,89.47,89.43,89.465,624400000.0
2009-08-05 08:21:00,89.465,89.505,89.455,89.5,1006199989.0
2009-08-05 08:22:00,89.5,89.515,89.485,89.485,399399998.0
2009-08-05 08:23:00,89.49,89.505,89.49,89.5,376000000.0
2009-08-05 08:24:00,89.505,89.525,89.505,89.52,227000001.0
2009-08-05 08:25:00,89.515,89.535,89.51,89.51,350600001.0
2009-08-05 08:26:00,89.51,89.53,89.51,89.53,538399994.0
2009-08-05 08:27:00,89.53,89.59,89.525,89.57,871000002.0
2009-08-05 08:28:00,89.58,89.6,89.57,89.57,741200007.0
2009-08-05 08:29:00,89.57,89.585,89.565,89.57,1192799971.0
2009-08-05 08:30:00,89.57,89.57,89.555,89.555,386799999.0
2009-08-05 08:31:00,89.555,89.555,89.52,89.525,632399997.0
2009-08-05 08:32:00,89.525,89.545,89.525,89.525,327400003.0
2009-08-05 08:33:00,89.53,89.53,89.475,89.48,751199990.0
2009-08-05 08:34:00,89.49,89.49,89.45,89.455,785400004.0
2009-08-05 08:35:00,89.455,89.48,89.45,89.47,712000000.0
2009-08-05 08:36:00,89.475,89.48,89.455,89.465,567400006.0
2009-08-05 08:37:00,89.465,89.465,89.4,89.405,466600005.0
2009-08-05 08:38:00,89.405,89.415,89.375,89.4,864400000.0
2009-08-05 08:39:00,89.4,89.4,89.38,89.395,990600008.0
2009-08-05 08:40:00,89.405,89.445,89.4,89.43,824600000.0
2009-08-05 08:41:00,89.43,89.435,89.385,89.385,567199997.0
2009-08-05 08:42:00,89.39,89.41,89.375,89.395,719600001.0
2009-08-05 08:43:00,89.395,89.395,89.345,89.38,1142400011.0
2009-08-05 08:44:00,89.385,89.385,89.365,89.37,482600006.0
2009-08-05 08:45:00,89.375,89.38,89.35,89.355,334200002.0
2009-08-05 08:46:00,89.36,89.37,89.315,89.345,570800002.0
2009-08-05 08:47:00,89.345,89.375,89.345,89.37,326999999.0
2009-08-05 08:48:00,89.37,89.43,89.355,89.42,538200001.0
2009-08-05 08:49:00,89.415,89.43,89.41,89.415,591399999.0
2009-08-05 08:50:00,89.415,89.42,89.4,89.415,224000000.0
2009-08-05 08:51:00,89.42,89.43,89.41,89.415,260200000.0
2009-08-05 08:52:00,89.415,89.415,89.38,89.405,657399999.0
2009-08-05 08:53:00,89.405,89.405,89.37,89.37,356800003.0
2009-08-05 08:54:00,89.375,89.38,89.305,89.31,733199992.0
2009-08-05 08:55:00,89.31,89.33,89.3,89.325,377999999.0
2009-08-05 08:56:00,89.32,89.37,89.32,89.365,540799998.0
2009-08-05 08:57:00,89.365,89.37,89.35,89.365,370000000.0
2009-08-05 08:58:00,89.365,89.38,89.36,89.375,310000001.0
2009-08-05 08:59:00,89.38,89.445,89.38,89.44,848800002.0
2009-08-05 09:00:00,89.445,89.465,89.42,89.42,1020999997.0
2009-08-05 09:01:00,89.42,89.435,89.41,89.42,314000002.0
2009-08-05 09:02:00,89.425,89.435,89.41,89.415,423200000.0
2009-08-05 09:03:00,89.425,89.425,89.39,89.39,673400011.0
2009-08-05 09:04:00,89.395,89.41,89.33,89.33,1347400012.0
2009-08-05 09:05:00,89.33,89.345,89.31,89.33,853400011.0
2009-08-05 09:06:00,89.325,89.335,89.315,89.315,1106200022.0
2009-08-05 09:07:00,89.315,89.335,89.31,89.335,880600004.0
2009-08-05 09:08:00,89.335,89.355,89.33,89.35,670600009.0
2009-08-05 09:09:00,89.35,89.35,89.335,89.35,615999998.0
2009-08-05 09:10:00,89.35,89.35,89.31,89.34,1086599999.0
2009-08-05 09:11:00,89.34,89.34,89.305,89.34,479000002.0
2009-08-05 09:12:00,89.345,89.375,89.325,89.365,884599997.0
2009-08-05 09:13:00,89.365,89.4,89.36,89.385,1153800004.0
2009-08-05 09:14:00,89.39,89.465,89.39,89.465,761999998.0
2009-08-05 09:15:00,89.455,89.46,89.42,89.43,945600005.0
2009-08-05 09:16:00,89.435,89.445,89.42,89.445,616400004.0
2009-08-05 09:17:00,89.445,89.48,89.445,89.47,516400001.0
2009-08-05 09:18:00,89.47,89.49,89.465,89.48,913400005.0
2009-08-05 09:19:00,89.48,89.485,89.45,89.46,764800006.0
2009-08-05 09:20:00,89.475,89.485,89.47,89.475,286800001.0
2009-08-05 09:21:00,89.475,89.485,89.46,89.465,330000000.0
2009-08-05 09:22:00,89.465,89.47,89.45,89.455,705400001.0
2009-08-05 09:23:00,89.455,89.47,89.45,89.455,421600002.0
2009-08-05 09:24:00,89.46,89.47,89.45,89.455,371000002.0
2009-08-05 09:25:00,89.455,89.49,89.45,89.485,559200002.0
2009-08-05 09:26:00,89.48,89.48,89.44,89.45,405799995.0
2009-08-05 09:27:00,89.45,89.455,89.415,89.44,378200000.0
2009-08-05 09:28:00,89.455,89.47,89.45,89.465,120200000.0
2009-08-05 09:29:00,89.465,89.465,89.44,89.44,529800005.0
2009-08-05 09:30:00,89.445,89.475,89.405,89.415,535600006.0
2009-08-05 09:31:00,89.42,89.43,89.385,89.405,1030400000.0
2009-08-05 09:32:00,89.41,89.435,89.4,89.41,470200001.0
2009-08-05 09:33:00,89.41,89.41,89.385,89.41,803600005.0
2009-08-05 09:34:00,89.41,89.42,89.4,89.415,717600008.0
2009-08-05 09:35:00,89.415,89.415,89.385,89.39,1327600033.0
2009-08-05 09:36:00,89.39,89.41,89.385,89.4,473600005.0
2009-08-05 09:37:00,89.415,89.425,89.4,89.405,195200001.0
2009-08-05 09:38:00,89.405,89.42,89.38,89.385,247400000.0
2009-08-05 09:39:00,89.385,89.39,89.355,89.39,650800006.0
2009-08-05 09:40:00,89.395,89.4,89.345,89.355,737600005.0
2009-08-05 09:41:00,89.355,89.365,89.335,89.34,411200003.0
2009-08-05 09:42:00,89.34,89.355,89.305,89.31,698400012.0
2009-08-05 09:43:00,89.315,89.335,89.3,89.32,1199800005.0
2009-08-05 09:44:00,89.32,89.355,89.32,89.355,361000005.0
2009-08-05 09:45:00,89.355,89.395,89.355,89.385,647000007.0
2009-08-05 09:46:00,89.4,89.4,89.355,89.355,406400006.0
2009-08-05 09:47:00,89.355,89.405,89.355,89.39,928999998.0
2009-08-05 09:48:00,89.39,89.405,89.375,89.385,738200001.0
2009-08-05 09:49:00,89.395,89.405,89.39,89.4,220200000.0
2009-08-05 09:50:00,89.395,89.455,89.395,89.45,638600003.0
2009-08-05 09:51:00,89.45,89.475,89.445,89.45,1145600006.0
2009-08-05 09:52:00,89.455,89.465,89.455,89.455,777400008.0
2009-08-05 09:53:00,89.455,89.48,89.445,89.47,856600013.0
2009-08-05 09:54:00,89.465,89.515,89.46,89.51,692200003.0
2009-08-05 09:55:00,89.505,89.545,89.505,89.52,584600003.0
2009-08-05 09:56:00,89.525,89.53,89.475,89.475,1070000003.0
2009-08-05 09:57:00,89.485,89.5,89.485,89.49,469200003.0
2009-08-05 09:58:00,89.495,89.51,89.485,89.51,840800005.0
2009-08-05 09:59:00,89.51,89.525,89.485,89.495,919000014.0
2009-08-05 10:00:00,89.495,89.505,89.46,89.46,892200009.0
2009-08-05 10:01:00,89.46,89.465,89.435,89.45,786600007.0
2009-08-05 10:02:00,89.45,89.455,89.425,89.44,906200010.0
2009-08-05 10:03:00,89.44,89.46,89.44,89.45,525399999.0
2009-08-05 10:04:00,89.45,89.5,89.44,89.5,453400006.0
2009-08-05 10:05:00,89.505,89.545,89.5,89.53,983600012.0
2009-08-05 10:06:00,89.53,89.545,89.53,89.53,389599999.0
2009-08-05 10:07:00,89.53,89.53,89.485,89.49,767600005.0
2009-08-05 10:08:00,89.49,89.5,89.485,89.485,387400003.0
2009-08-05 10:09:00,89.485,89.5,89.485,89.49,371400003.0
2009-08-05 10:10:00,89.49,89.49,89.445,89.45,861199994.0
2009-08-05 10:11:00,89.455,89.46,89.44,89.455,350599993.0
2009-08-05 10:12:00,89.455,89.475,89.45,89.47,519999986.0
2009-08-05 10:13:00,89.48,89.485,89.47,89.485,146600000.0
2009-08-05 10:14:00,89.48,89.49,89.475,89.49,126000000.0
2009-08-05 10:15:00,89.485,89.505,89.475,89.505,949400013.0
2009-08-05 10:16:00,89.505,89.525,89.485,89.485,397600001.0
2009-08-05 10:17:00,89.48,89.485,89.445,89.445,798400003.0
2009-08-05 10:18:00,89.445,89.455,89.435,89.44,1087400008.0
2009-08-05 10:19:00,89.44,89.475,89.435,89.47,1135799996.0
2009-08-05 10:20:00,89.465,89.475,89.45,89.46,530200002.0
2009-08-05 10:21:00,89.46,89.46,89.44,89.455,335800000.0
2009-08-05 10:22:00,89.45,89.48,89.45,89.475,742199997.0
2009-08-05 10:23:00,89.475,89.54,89.475,89.54,943199998.0
2009-08-05 10:24:00,89.54,89.545,89.505,89.54,826000002.0
2009-08-05 10:25:00,89.54,89.54,89.5,89.51,619800005.0
2009-08-05 10:26:00,89.505,89.51,89.48,89.505,571399999.0
2009-08-05 10:27:00,89.505,89.52,89.505,89.52,627000002.0
2009-08-05 10:28:00,89.52,89.565,89.52,89.545,1174800008.0
2009-08-05 10:29:00,89.545,89.585,89.545,89.575,1101199989.0
2009-08-05 10:30:00,89.575,89.615,89.57,89.605,1349800004.0
2009-08-05 10:31:00,89.595,89.6,89.53,89.55,1441200017.0
2009-08-05 10:32:00,89.55,89.59,89.55,89.58,1099400011.0
2009-08-05 10:33:00,89.58,89.605,89.575,89.6,358000000.0
2009-08-05 10:34:00,89.6,89.62,89.56,89.565,1010000010.0
2009-08-05 10:35:00,89.565,89.625,89.56,89.595,1035599989.0
2009-08-05 10:36:00,89.595,89.635,89.59,89.63,519600000.0
2009-08-05 10:37:00,89.63,89.64,89.61,89.635,667800008.0
2009-08-05 10:38:00,89.635,89.67,89.615,89.62,631400002.0
2009-08-05 10:39:00,89.615,89.65,89.615,89.615,1158399997.0
2009-08-05 10:40:00,89.615,89.62,89.59,89.595,762599996.0
2009-08-05 10:41:00,89.59,89.6,89.555,89.555,533999999.0
2009-08-05 10:42:00,89.56,89.59,89.54,89.58,881000002.0
2009-08-05 10:43:00,89.58,89.595,89.57,89.595,366800001.0
2009-08-05 10:44:00,89.6,89.64,89.6,89.635,367000000.0
2009-08-05 10:45:00,89.63,89.67,89.62,89.65,848999999.0
2009-08-05 10:46:00,89.655,89.655,89.635,89.655,441000001.0
2009-08-05 10:47:00,89.655,89.675,89.63,89.635,829200010.0
2009-08-05 10:48:00,89.635,89.65,89.57,89.57,1033400005.0
2009-08-05 10:49:00,89.575,89.595,89.565,89.575,944199998.0
2009-08-05 10:50:00,89.575,89.585,89.55,89.56,761799999.0
2009-08-05 10:51:00,89.565,89.57,89.515,89.515,842399990.0
2009-08-05 10:52:00,89.51,89.54,89.51,89.53,1080800004.0
2009-08-05 10:53:00,89.53,89.53,89.505,89.515,693400000.0
2009-08-05 10:54:00,89.515,89.525,89.515,89.525,302399998.0
2009-08-05 10:55:00,89.525,89.53,89.485,89.505,1006400001.0
2009-08-05 10:56:00,89.5,89.51,89.49,89.505,1022799999.0
2009-08-05 10:57:00,89.5,89.535,89.5,89.515,865800002.0
2009-08-05 10:58:00,89.52,89.52,89.485,89.5,785799999.0
2009-08-05 10:59:00,89.5,89.56,89.5,89.56,828600009.0
2009-08-05 11:00:00,89.555,89.56,89.505,89.52,999000001.0
2009-08-05 11:01:00,89.515,89.525,89.505,89.515,497000005.0
2009-08-05 11:02:00,89.515,89.52,89.505,89.51,442600000.0
2009-08-05 11:03:00,89.51,89.535,89.5,89.535,664399994.0
2009-08-05 11:04:00,89.535,89.535,89.52,89.525,327200000.0
2009-08-05 11:05:00,89.525,89.53,89.515,89.525,259200001.0
2009-08-05 11:06:00,89.52,89.55,89.52,89.54,367600002.0
2009-08-05 11:07:00,89.54,89.54,89.51,89.525,461800002.0
2009-08-05 11:08:00,89.525,89.545,89.515,89.53,417200003.0
2009-08-05 11:09:00,89.535,89.535,89.505,89.52,770600006.0
2009-08-05 11:10:00,89.525,89.555,89.52,89.54,656200001.0
2009-08-05 11:11:00,89.54,89.545,89.53,89.53,406999999.0
2009-08-05 11:12:00,89.535,89.555,89.53,89.545,603399997.0
2009-08-05 11:13:00,89.55,89.57,89.55,89.57,224600004.0
2009-08-05 11:14:00,89.57,89.57,89.54,89.545,942600004.0
2009-08-05 11:15:00,89.55,89.595,89.55,89.59,596000007.0
2009-08-05 11:16:00,89.585,89.595,89.55,89.565,579399999.0
2009-08-05 11:17:00,89.565,89.57,89.56,89.57,425000000.0
2009-08-05 11:18:00,89.57,89.57,89.555,89.56,468200001.0
2009-08-05 11:19:00,89.565,89.565,89.525,89.53,461000000.0
2009-08-05 11:20:00,89.53,89.545,89.53,89.545,281600000.0
2009-08-05 11:21:00,89.555,89.555,89.54,89.54,230200000.0
2009-08-05 11:22:00,89.54,89.56,89.54,89.56,365199999.0
2009-08-05 11:23:00,89.56,89.595,89.56,89.59,1128399999.0
2009-08-05 11:24:00,89.59,89.63,89.59,89.615,946000000.0
2009-08-05 11:25:00,89.62,89.63,89.6,89.6,710000002.0
2009-08-05 11:26:00,89.6,89.615,89.585,89.59,574600006.0
2009-08-05 11:27:00,89.595,89.625,89.59,89.625,671400001.0
2009-08-05 11:28:00,89.62,89.64,89.615,89.635,803200000.0
2009-08-05 11:29:00,89.63,89.645,89.59,89.595,636199995.0
2009-08-05 11:30:00,89.595,89.6,89.57,89.57,605199998.0
2009-08-05 11:31:00,89.57,89.6,89.565,89.6,381400001.0
2009-08-05 11:32:00,89.6,89.625,89.595,89.62,911400006.0
2009-08-05 11:33:00,89.62,89.62,89.595,89.62,878200000.0
2009-08-05 11:34:00,89.62,89.62,89.58,89.595,492400001.0
2009-08-05 11:35:00,89.595,89.595,89.565,89.58,648200001.0
2009-08-05 11:36:00,89.58,89.62,89.58,89.62,321000002.0
2009-08-05 11:37:00,89.62,89.62,89.585,89.585,752200002.0
2009-08-05 11:38:00,89.58,89.59,89.58,89.59,312600000.0
2009-08-05 11:39:00,89.595,89.595,89.565,89.575,402000000.0
2009-08-05 11:40:00,89.58,89.58,89.565,89.565,758600011.0
2009-08-05 11:41:00,89.565,89.57,89.555,89.56,312400001.0
2009-08-05 11:42:00,89.56,89.585,89.56,89.58,623000001.0
2009-08-05 11:43:00,89.58,89.59,89.57,89.585,263800001.0
2009-08-05 11:44:00,89.585,89.605,89.575,89.585,669200008.0
2009-08-05 11:45:00,89.58,89.59,89.575,89.58,468200013.0
2009-08-05 11:46:00,89.58,89.59,89.575,89.58,258200002.0
2009-08-05 11:47:00,89.58,89.59,89.575,89.575,380000002.0
2009-08-05 11:48:00,89.575,89.585,89.535,89.55,678600020.0
2009-08-05 11:49:00,89.55,89.555,89.545,89.555,357400001.0
2009-08-05 11:50:00,89.55,89.555,89.54,89.55,587000002.0
2009-08-05 11:51:00,89.545,89.555,89.535,89.545,775000013.0
2009-08-05 11:52:00,89.545,89.55,89.515,89.52,722400003.0
2009-08-05 11:53:00,89.525,89.555,89.515,89.555,917000001.0
2009-08-05 11:54:00,89.55,89.56,89.53,89.535,674000010.0
2009-08-05 11:55:00,89.535,89.555,89.525,89.545,761000004.0
2009-08-05 11:56:00,89.545,89.555,89.53,89.55,483600001.0
2009-08-05 11:57:00,89.545,89.55,89.515,89.515,835200014.0
2009-08-05 11:58:00,89.515,89.56,89.515,89.54,638600004.0
2009-08-05 11:59:00,89.54,89.545,89.525,89.53,388000004.0
2009-08-05 12:00:00,89.525,89.535,89.51,89.51,1012199999.0
2009-08-05 12:01:00,89.51,89.53,89.51,89.53,243799999.0
2009-08-05 12:02:00,89.53,89.55,89.52,89.535,666200005.0
2009-08-05 12:03:00,89.525,89.525,89.51,89.515,340800001.0
2009-08-05 12:04:00,89.515,89.525,89.515,89.52,260600000.0
2009-08-05 12:05:00,89.525,89.53,89.52,89.52,187000003.0
2009-08-05 12:06:00,89.52,89.525,89.5,89.51,581800001.0
2009-08-05 12:07:00,89.51,89.515,89.48,89.5,653200002.0
2009-08-05 12:08:00,89.5,89.525,89.495,89.505,700200000.0
2009-08-05 12:09:00,89.505,89.52,89.495,89.5,709400000.0
2009-08-05 12:10:00,89.5,89.535,89.5,89.52,703400006.0
2009-08-05 12:11:00,89.52,89.595,89.52,89.575,927600001.0
2009-08-05 12:12:00,89.575,89.595,89.565,89.59,804600008.0
2009-08-05 12:13:00,89.585,89.605,89.575,89.605,1114200003.0
2009-08-05 12:14:00,89.61,89.61,89.59,89.595,1035600001.0
2009-08-05 12:15:00,89.595,89.625,89.595,89.615,734600013.0
2009-08-05 12:16:00,89.615,89.655,89.615,89.64,993600003.0
2009-08-05 12:17:00,89.635,89.655,89.63,89.64,1342000006.0
2009-08-05 12:18:00,89.64,89.645,89.62,89.63,759799998.0
2009-08-05 12:19:00,89.625,89.65,89.6,89.65,1112799998.0
2009-08-05 12:20:00,89.65,89.675,89.64,89.665,1157400004.0
2009-08-05 12:21:00,89.665,89.685,89.645,89.67,727800003.0
2009-08-05 12:22:00,89.67,89.675,89.66,89.66,491400007.0
2009-08-05 12:23:00,89.66,89.68,89.655,89.67,515200002.0
2009-08-05 12:24:00,89.675,89.68,89.665,89.665,324400003.0
2009-08-05 12:25:00,89.655,89.685,89.655,89.68,609800000.0
2009-08-05 12:26:00,89.675,89.68,89.665,89.665,755200000.0
2009-08-05 12:27:00,89.665,89.665,89.635,89.65,367000006.0
2009-08-05 12:28:00,89.645,89.67,89.64,89.67,609800002.0
2009-08-05 12:29:00,89.67,89.69,89.655,89.67,584200000.0
2009-08-05 12:30:00,89.67,89.695,89.66,89.68,647600001.0
2009-08-05 12:31:00,89.68,89.68,89.66,89.66,377400000.0
2009-08-05 12:32:00,89.66,89.665,89.645,89.645,437000000.0
2009-08-05 12:33:00,89.64,89.67,89.64,89.655,717400005.0
2009-08-05 12:34:00,89.655,89.675,89.64,89.66,930000005.0
2009-08-05 12:35:00,89.66,89.675,89.66,89.665,466200000.0
2009-08-05 12:36:00,89.665,89.665,89.655,89.66,468600001.0
2009-08-05 12:37:00,89.665,89.67,89.655,89.66,563600004.0
2009-08-05 12:38:00,89.66,89.675,89.655,89.67,692800004.0
2009-08-05 12:39:00,89.67,89.67,89.645,89.645,506000000.0
2009-08-05 12:40:00,89.65,89.65,89.635,89.635,850400018.0
2009-08-05 12:41:00,89.64,89.645,89.635,89.645,299000003.0
2009-08-05 12:42:00,89.64,89.66,89.64,89.66,619200001.0
2009-08-05 12:43:00,89.655,89.66,89.65,89.655,230000000.0
2009-08-05 12:44:00,89.655,89.675,89.655,89.67,493599998.0
2009-08-05 12:45:00,89.665,89.665,89.62,89.63,756799996.0
2009-08-05 12:46:00,89.635,89.64,89.62,89.63,596600003.0
2009-08-05 12:47:00,89.63,89.64,89.62,89.63,596600002.0
2009-08-05 12:48:00,89.63,89.645,89.63,89.635,850200005.0
2009-08-05 12:49:00,89.64,89.65,89.635,89.64,603800004.0
2009-08-05 12:50:00,89.64,89.675,89.64,89.675,735200006.0
2009-08-05 12:51:00,89.665,89.68,89.665,89.675,624000000.0
2009-08-05 12:52:00,89.675,89.685,89.67,89.685,434200000.0
2009-08-05 12:53:00,89.685,89.695,89.675,89.69,649000003.0
2009-08-05 12:54:00,89.695,89.705,89.685,89.695,657800012.0
2009-08-05 12:55:00,89.69,89.72,89.69,89.72,363800003.0
2009-08-05 12:56:00,89.725,89.745,89.725,89.745,1119399999.0
2009-08-05 12:57:00,89.745,89.75,89.725,89.74,834800003.0
2009-08-05 12:58:00,89.74,89.77,89.735,89.76,734800004.0
2009-08-05 12:59:00,89.76,89.765,89.725,89.74,902600003.0
2009-08-05 13:00:00,89.745,89.775,89.725,89.775,1014400004.0
2009-08-05 13:01:00,89.775,89.805,89.77,89.785,1312400000.0
2009-08-05 13:02:00,89.79,89.81,89.785,89.805,618400003.0
2009-08-05 13:03:00,89.805,89.805,89.77,89.77,913599999.0
2009-08-05 13:04:00,89.77,89.775,89.76,89.775,480599997.0
2009-08-05 13:05:00,89.77,89.785,89.75,89.765,1027400000.0
2009-08-05 13:06:00,89.76,89.79,89.755,89.79,703199995.0
2009-08-05 13:07:00,89.8,89.81,89.78,89.81,708000002.0
2009-08-05 13:08:00,89.81,89.825,89.785,89.81,1175999998.0
2009-08-05 13:09:00,89.805,89.825,89.775,89.79,1174800002.0
2009-08-05 13:10:00,89.79,89.79,89.71,89.71,1192800008.0
2009-08-05 13:11:00,89.71,89.745,89.705,89.715,990000006.0
2009-08-05 13:12:00,89.715,89.755,89.715,89.74,661799998.0
2009-08-05 13:13:00,89.73,89.735,89.72,89.725,561199999.0
2009-08-05 13:14:00,89.72,89.73,89.7,89.73,1064000003.0
2009-08-05 13:15:00,89.72,89.72,89.7,89.715,844600001.0
2009-08-05 13:16:00,89.71,89.71,89.67,89.695,647800000.0
2009-08-05 13:17:00,89.68,89.72,89.675,89.715,819000012.0
2009-08-05 13:18:00,89.715,89.755,89.705,89.71,1037600003.0
2009-08-05 13:19:00,89.71,89.715,89.685,89.685,836200000.0
2009-08-05 13:20:00,89.695,89.705,89.68,89.68,609800009.0
2009-08-05 13:21:00,89.68,89.73,89.67,89.73,728800001.0
2009-08-05 13:22:00,89.73,89.745,89.725,89.745,623399999.0
2009-08-05 13:23:00,89.74,89.745,89.73,89.735,398600003.0
2009-08-05 13:24:00,89.735,89.745,89.71,89.715,1017000003.0
2009-08-05 13:25:00,89.715,89.715,89.685,89.69,1051600002.0
2009-08-05 13:26:00,89.695,89.72,89.695,89.72,949800001.0
2009-08-05 13:27:00,89.72,89.74,89.72,89.735,385200003.0
2009-08-05 13:28:00,89.735,89.775,89.735,89.775,1080099999.0
2009-08-05 13:29:00,89.78,89.805,89.78,89.8,1020199999.0
2009-08-05 13:30:00,89.805,89.815,89.805,89.815,320400000.0
2009-08-05 13:31:00,89.815,89.825,89.805,89.825,231600001.0
2009-08-05 13:32:00,89.825,89.86,89.815,89.855,367200006.0
2009-08-05 13:33:00,89.84,89.915,89.84,89.875,778000004.0
2009-08-05 13:34:00,89.88,89.89,89.87,89.885,991400008.0
2009-08-05 13:35:00,89.89,89.92,89.87,89.905,1003000003.0
2009-08-05 13:36:00,89.905,89.92,89.87,89.875,1182600004.0
2009-08-05 13:37:00,89.875,89.885,89.865,89.875,500000001.0
2009-08-05 13:38:00,89.87,89.89,89.865,89.87,722200002.0
2009-08-05 13:39:00,89.875,89.88,89.825,89.84,794000000.0
2009-08-05 13:40:00,89.84,89.86,89.82,89.86,663400004.0
2009-08-05 13:41:00,89.855,89.87,89.84,89.855,820000000.0
2009-08-05 13:42:00,89.855,89.875,89.85,89.865,729000000.0
2009-08-05 13:43:00,89.865,89.865,89.81,89.81,1171400005.0
2009-08-05 13:44:00,89.81,89.82,89.8,89.8,1096200011.0
2009-08-05 13:45:00,89.8,89.83,89.8,89.825,1060400003.0
2009-08-05 13:46:00,89.825,89.825,89.8,89.82,923400003.0
2009-08-05 13:47:00,89.82,89.835,89.815,89.825,765399999.0
2009-08-05 13:48:00,89.825,89.825,89.785,89.795,1411400011.0
2009-08-05 13:49:00,89.795,89.815,89.795,89.805,905999998.0
2009-08-05 13:50:00,89.805,89.81,89.795,89.805,1034200013.0
2009-08-05 13:51:00,89.805,89.805,89.79,89.795,584799999.0
2009-08-05 13:52:00,89.79,89.815,89.785,89.8,1267599996.0
2009-08-05 13:53:00,89.8,89.8,89.795,89.795,683000006.0
2009-08-05 13:54:00,89.795,89.81,89.795,89.8,539800003.0
2009-08-05 13:55:00,89.805,89.805,89.79,89.79,327000000.0
2009-08-05 13:56:00,89.79,89.79,89.755,89.755,811800008.0
2009-08-05 13:57:00,89.765,89.765,89.725,89.745,1284600004.0
2009-08-05 13:58:00,89.745,89.745,89.72,89.72,990400003.0
2009-08-05 13:59:00,89.725,89.735,89.71,89.72,301400003.0
2009-08-05 14:00:00,89.715,89.735,89.7,89.725,1288800011.0
2009-08-05 14:01:00,89.725,89.745,89.715,89.725,596000003.0
2009-08-05 14:02:00,89.715,89.725,89.705,89.71,702600012.0
2009-08-05 14:03:00,89.71,89.74,89.71,89.72,574400008.0
2009-08-05 14:04:00,89.725,89.73,89.715,89.715,321400003.0
2009-08-05 14:05:00,89.715,89.725,89.715,89.725,137600000.0
2009-08-05 14:06:00,89.72,89.74,89.715,89.74,654800006.0
2009-08-05 14:07:00,89.735,89.745,89.735,89.745,505000001.0
2009-08-05 14:08:00,89.745,89.77,89.74,89.755,827000004.0
2009-08-05 14:09:00,89.755,89.77,89.745,89.745,733200001.0
2009-08-05 14:10:00,89.75,89.78,89.745,89.755,1106000011.0
2009-08-05 14:11:00,89.755,89.765,89.72,89.725,707400000.0
2009-08-05 14:12:00,89.72,89.725,89.7,89.725,593200002.0
2009-08-05 14:13:00,89.73,89.75,89.715,89.745,848000005.0
2009-08-05 14:14:00,89.75,89.755,89.705,89.705,690199997.0
2009-08-05 14:15:00,89.71,89.71,89.505,89.615,1161199999.0
2009-08-05 14:16:00,89.615,89.64,89.49,89.49,1084400006.0
2009-08-05 14:17:00,89.49,89.535,89.475,89.52,940600002.0
2009-08-05 14:18:00,89.59,89.615,89.55,89.59,1087400003.0
2009-08-05 14:19:00,89.585,89.645,89.575,89.645,1080400000.0
2009-08-05 14:20:00,89.64,89.755,89.64,89.685,1116800000.0
2009-08-05 14:21:00,89.69,89.705,89.625,89.645,1121800001.0
2009-08-05 14:22:00,89.655,89.685,89.635,89.635,1519799999.0
2009-08-05 14:23:00,89.635,89.68,89.63,89.68,1849000001.0
2009-08-05 14:24:00,89.68,89.69,89.645,89.65,1155000001.0
2009-08-05 14:25:00,89.645,89.675,89.64,89.66,1547200009.0
2009-08-05 14:26:00,89.64,89.665,89.605,89.64,972800004.0
2009-08-05 14:27:00,89.64,89.66,89.61,89.615,907800011.0
2009-08-05 14:28:00,89.615,89.615,89.585,89.585,1047200006.0
2009-08-05 14:29:00,89.59,89.595,89.555,89.565,899200005.0
2009-08-05 14:30:00,89.56,89.565,89.525,89.545,595599999.0
2009-08-05 14:31:00,89.54,89.6,89.535,89.59,899600009.0
2009-08-05 14:32:00,89.585,89.645,89.585,89.625,1295199991.0
2009-08-05 14:33:00,89.63,89.63,89.55,89.565,1415800002.0
2009-08-05 14:34:00,89.57,89.605,89.555,89.57,1216399998.0
2009-08-05 14:35:00,89.575,89.615,89.545,89.585,1302400012.0
2009-08-05 14:36:00,89.585,89.595,89.545,89.545,1015600002.0
2009-08-05 14:37:00,89.545,89.595,89.545,89.595,1482800004.0
2009-08-05 14:38:00,89.59,89.59,89.54,89.545,1476600001.0
2009-08-05 14:39:00,89.545,89.57,89.495,89.53,1261399999.0
2009-08-05 14:40:00,89.525,89.53,89.485,89.515,1336000005.0
2009-08-05 14:41:00,89.52,89.555,89.51,89.55,814799998.0
2009-08-05 14:42:00,89.545,89.59,89.535,89.56,654200000.0
2009-08-05 14:43:00,89.56,89.575,89.545,89.56,272800000.0
2009-08-05 14:44:00,89.555,89.57,89.555,89.57,973199996.0
2009-08-05 14:45:00,89.565,89.64,89.56,89.605,1032800010.0
2009-08-05 14:46:00,89.615,89.625,89.555,89.59,708400002.0
2009-08-05 14:47:00,89.59,89.625,89.585,89.61,873799997.0
2009-08-05 14:48:00,89.615,89.62,89.58,89.595,800800001.0
2009-08-05 14:49:00,89.59,89.62,89.565,89.61,1091200013.0
2009-08-05 14:50:00,89.61,89.645,89.585,89.625,1143400015.0
2009-08-05 14:51:00,89.625,89.645,89.61,89.635,1115800003.0
2009-08-05 14:52:00,89.635,89.655,89.635,89.645,1079399999.0
2009-08-05 14:53:00,89.645,89.67,89.64,89.665,1239200000.0
2009-08-05 14:54:00,89.665,89.69,89.645,89.665,476200003.0
2009-08-05 14:55:00,89.665,89.68,89.635,89.67,722800001.0
2009-08-05 14:56:00,89.67,89.67,89.66,89.66,430600001.0
2009-08-05 14:57:00,89.665,89.665,89.635,89.645,607000000.0
2009-08-05 14:58:00,89.655,89.66,89.635,89.65,453800001.0
2009-08-05 14:59:00,89.65,89.665,89.645,89.65,614400004.0
2009-08-05 15:00:00,89.65,89.695,89.64,89.64,1176200003.0
2009-08-05 15:01:00,89.635,89.685,89.635,89.675,1198400001.0
2009-08-05 15:02:00,89.675,89.71,89.675,89.705,890600001.0
2009-08-05 15:03:00,89.7,89.71,89.66,89.67,656200007.0
2009-08-05 15:04:00,89.67,89.685,89.67,89.675,546200002.0
2009-08-05 15:05:00,89.68,89.735,89.68,89.685,1387400009.0
2009-08-05 15:06:00,89.685,89.69,89.645,89.645,1158000012.0
2009-08-05 15:07:00,89.645,89.685,89.645,89.685,856999999.0
2009-08-05 15:08:00,89.685,89.685,89.655,89.655,833400010.0
2009-08-05 15:09:00,89.655,89.665,89.62,89.62,461200000.0
2009-08-05 15:10:00,89.635,89.655,89.625,89.635,788200008.0
2009-08-05 15:11:00,89.635,89.635,89.59,89.59,805800002.0
2009-08-05 15:12:00,89.59,89.595,89.56,89.595,715600004.0
2009-08-05 15:13:00,89.585,89.585,89.535,89.565,1034000017.0
2009-08-05 15:14:00,89.57,89.595,89.565,89.595,732200004.0
2009-08-05 15:15:00,89.595,89.6,89.585,89.595,781200005.0
2009-08-05 15:16:00,89.595,89.61,89.59,89.605,920000003.0
2009-08-05 15:17:00,89.6,89.61,89.585,89.59,768200004.0
2009-08-05 15:18:00,89.59,89.605,89.575,89.6,870200008.0
2009-08-05 15:19:00,89.6,89.61,89.57,89.605,928200007.0
2009-08-05 15:20:00,89.6,89.625,89.595,89.615,510400006.0
2009-08-05 15:21:00,89.62,89.645,89.615,89.645,682800004.0
2009-08-05 15:22:00,89.645,89.645,89.59,89.6,571600001.0
2009-08-05 15:23:00,89.6,89.605,89.595,89.605,335600006.0
2009-08-05 15:24:00,89.6,89.605,89.585,89.585,355600002.0
2009-08-05 15:25:00,89.59,89.635,89.59,89.635,790399999.0
2009-08-05 15:26:00,89.63,89.635,89.605,89.615,1145799996.0
2009-08-05 15:27:00,89.615,89.625,89.6,89.615,663800007.0
2009-08-05 15:28:00,89.61,89.65,89.61,89.645,501200000.0
2009-08-05 15:29:00,89.645,89.67,89.645,89.66,304000001.0
2009-08-05 15:30:00,89.655,89.67,89.63,89.635,624200000.0
2009-08-05 15:31:00,89.635,89.64,89.605,89.625,1270200000.0
2009-08-05 15:32:00,89.63,89.63,89.55,89.55,988000002.0
2009-08-05 15:33:00,89.545,89.55,89.51,89.52,1045200026.0
2009-08-05 15:34:00,89.515,89.52,89.48,89.52,948600001.0
2009-08-05 15:35:00,89.515,89.545,89.51,89.53,858200009.0
2009-08-05 15:36:00,89.525,89.58,89.525,89.575,1098800000.0
2009-08-05 15:37:00,89.575,89.58,89.515,89.54,1154599999.0
2009-08-05 15:38:00,89.54,89.565,89.535,89.565,907400010.0
2009-08-05 15:39:00,89.565,89.59,89.555,89.575,975600011.0
2009-08-05 15:40:00,89.575,89.575,89.5,89.51,745800010.0
2009-08-05 15:41:00,89.515,89.55,89.5,89.53,926000009.0
2009-08-05 15:42:00,89.535,89.64,89.53,89.62,653200002.0
2009-08-05 15:43:00,89.62,89.645,89.605,89.615,407400006.0
2009-08-05 15:44:00,89.615,89.625,89.585,89.585,550600010.0
2009-08-05 15:45:00,89.6,89.605,89.58,89.595,627000007.0
2009-08-05 15:46:00,89.59,89.615,89.525,89.535,595200007.0
2009-08-05 15:47:00,89.535,89.555,89.49,89.505,394000003.0
2009-08-05 15:48:00,89.505,89.52,89.47,89.475,1385000015.0
2009-08-05 15:49:00,89.465,89.485,89.435,89.445,874800015.0
2009-08-05 15:50:00,89.435,89.45,89.42,89.42,1219200005.0
2009-08-05 15:51:00,89.425,89.47,89.41,89.465,1155000004.0
2009-08-05 15:52:00,89.46,89.46,89.36,89.39,761600013.0
2009-08-05 15:53:00,89.395,89.45,89.395,89.44,350600001.0
2009-08-05 15:54:00,89.435,89.48,89.415,89.47,714200006.0
2009-08-05 15:55:00,89.46,89.5,89.455,89.485,539400004.0
2009-08-05 15:56:00,89.49,89.49,89.42,89.47,1042400005.0
2009-08-05 15:57:00,89.47,89.47,89.43,89.44,914200024.0
2009-08-05 15:58:00,89.44,89.505,89.435,89.5,917800012.0
2009-08-05 15:59:00,89.5,89.535,89.495,89.505,881000007.0
2009-08-05 16:00:00,89.505,89.51,89.19,89.235,1493900004.0
2009-08-05 16:01:00,89.235,89.245,89.2,89.235,1480800016.0
2009-08-05 16:02:00,89.235,89.245,89.17,89.18,1378800001.0
2009-08-05 16:03:00,89.175,89.24,89.17,89.24,1097200005.0
2009-08-05 16:04:00,89.24,89.375,89.235,89.34,1093800007.0
2009-08-05 16:05:00,89.34,89.355,89.31,89.335,1459800016.0
2009-08-05 16:06:00,89.335,89.36,89.315,89.325,1593600012.0
2009-08-05 16:07:00,89.33,89.36,89.285,89.285,1304000019.0
2009-08-05 16:08:00,89.285,89.305,89.225,89.245,1566200006.0
2009-08-05 16:09:00,89.24,89.295,89.235,89.235,1534200015.0
2009-08-05 16:10:00,89.235,89.25,89.15,89.15,1106500006.0
2009-08-05 16:11:00,89.145,89.165,89.11,89.13,620400003.0
2009-08-05 16:12:00,89.13,89.245,89.13,89.225,1127399998.0
2009-08-05 16:13:00,89.225,89.28,89.2,89.255,1224400008.0
2009-08-05 16:14:00,89.26,89.28,89.245,89.26,968800009.0
2009-08-05 16:15:00,89.255,89.27,89.195,89.2,1077600004.0
2009-08-05 16:16:00,89.2,89.205,89.16,89.175,1311800005.0
2009-08-05 16:17:00,89.16,89.185,89.15,89.165,1093600000.0
2009-08-05 16:18:00,89.165,89.18,89.075,89.075,1300200008.0
2009-08-05 16:19:00,89.08,89.175,89.07,89.17,1397200017.0
2009-08-05 16:20:00,89.165,89.215,89.135,89.215,1371800005.0
2009-08-05 16:21:00,89.215,89.23,89.19,89.215,1235200006.0
2009-08-05 16:22:00,89.21,89.24,89.205,89.21,1243600001.0
2009-08-05 16:23:00,89.205,89.24,89.195,89.235,1409200016.0
2009-08-05 16:24:00,89.235,89.3,89.235,89.285,550200003.0
2009-08-05 16:25:00,89.285,89.3,89.275,89.295,367400003.0
2009-08-05 16:26:00,89.295,89.32,89.27,89.27,612600011.0
2009-08-05 16:27:00,89.275,89.305,89.24,89.245,613600012.0
2009-08-05 16:28:00,89.24,89.26,89.23,89.255,940400010.0
2009-08-05 16:29:00,89.255,89.265,89.245,89.25,994400003.0
2009-08-05 16:30:00,89.25,89.26,89.195,89.235,1281400014.0
2009-08-05 16:31:00,89.24,89.25,89.18,89.18,1510400005.0
2009-08-05 16:32:00,89.18,89.215,89.18,89.185,1102200014.0
2009-08-05 16:33:00,89.18,89.215,89.14,89.145,1213400016.0
2009-08-05 16:34:00,89.145,89.16,89.13,89.145,1083600008.0
2009-08-05 16:35:00,89.14,89.175,89.135,89.17,842200016.0
2009-08-05 16:36:00,89.17,89.17,89.11,89.13,1070000001.0
2009-08-05 16:37:00,89.13,89.17,89.125,89.17,1171800007.0
2009-08-05 16:38:00,89.17,89.24,89.16,89.225,964300000.0
2009-08-05 16:39:00,89.225,89.235,89.155,89.19,1447400011.0
2009-08-05 16:40:00,89.185,89.205,89.15,89.19,1502600033.0
2009-08-05 16:41:00,89.185,89.225,89.175,89.175,1275600000.0
2009-08-05 16:42:00,89.175,89.215,89.145,89.16,1159600019.0
2009-08-05 16:43:00,89.165,89.265,89.15,89.255,611300002.0
2009-08-05 16:44:00,89.26,89.26,89.205,89.215,795000010.0
2009-08-05 16:45:00,89.215,89.225,89.14,89.165,1303600020.0
2009-08-05 16:46:00,89.16,89.2,89.145,89.18,521200007.0
2009-08-05 16:47:00,89.165,89.21,89.165,89.195,394200008.0
2009-08-05 16:48:00,89.195,89.195,89.15,89.165,784600009.0
2009-08-05 16:49:00,89.165,89.225,89.165,89.185,754000005.0
2009-08-05 16:50:00,89.19,89.225,89.185,89.21,1379400011.0
2009-08-05 16:51:00,89.21,89.23,89.205,89.22,292600002.0
2009-08-05 16:52:00,89.22,89.24,89.21,89.235,715800008.0
2009-08-05 16:53:00,89.235,89.255,89.235,89.245,884600004.0
2009-08-05 16:54:00,89.245,89.29,89.245,89.265,539000005.0
2009-08-05 16:55:00,89.265,89.265,89.22,89.26,493399997.0
2009-08-05 16:56:00,89.255,89.29,89.255,89.275,748700006.0
2009-08-05 16:57:00,89.275,89.305,89.265,89.265,1288600020.0
2009-08-05 16:58:00,89.265,89.29,89.255,89.275,1157000010.0
2009-08-05 16:59:00,89.28,89.305,89.255,89.285,1224599993.0
2009-08-05 17:00:00,89.285,89.285,89.265,89.27,761000008.0
2009-08-05 17:01:00,89.265,89.28,89.25,89.26,1444800003.0
2009-08-05 17:02:00,89.26,89.28,89.245,89.25,858600008.0
2009-08-05 17:03:00,89.25,89.3,89.25,89.3,656600009.0
2009-08-05 17:04:00,89.3,89.315,89.285,89.29,860600013.0
2009-08-05 17:05:00,89.285,89.285,89.255,89.27,954800009.0
2009-08-05 17:06:00,89.27,89.295,89.265,89.29,487800005.0
2009-08-05 17:07:00,89.29,89.38,89.29,89.36,992400001.0
2009-08-05 17:08:00,89.37,89.395,89.355,89.38,928100007.0
2009-08-05 17:09:00,89.38,89.405,89.37,89.4,729400000.0
2009-08-05 17:10:00,89.405,89.465,89.405,89.425,1336200008.0
2009-08-05 17:11:00,89.42,89.435,89.36,89.36,1004800006.0
2009-08-05 17:12:00,89.36,89.385,89.355,89.365,617200000.0
2009-08-05 17:13:00,89.355,89.395,89.35,89.39,635399999.0
2009-08-05 17:14:00,89.39,89.445,89.385,89.435,625200000.0
2009-08-05 17:15:00,89.43,89.455,89.41,89.41,795200002.0
2009-08-05 17:16:00,89.41,89.45,89.405,89.435,1184800017.0
2009-08-05 17:17:00,89.435,89.45,89.39,89.43,920399996.0
2009-08-05 17:18:00,89.43,89.44,89.395,89.4,325999998.0
2009-08-05 17:19:00,89.405,89.415,89.375,89.39,670800002.0
2009-08-05 17:20:00,89.39,89.405,89.37,89.405,837800002.0
2009-08-05 17:21:00,89.4,89.425,89.38,89.42,552999999.0
2009-08-05 17:22:00,89.415,89.42,89.39,89.395,348200001.0
2009-08-05 17:23:00,89.4,89.4,89.365,89.365,383600001.0
2009-08-05 17:24:00,89.365,89.385,89.33,89.33,657000003.0
2009-08-05 17:25:00,89.33,89.365,89.33,89.36,751200003.0
2009-08-05 17:26:00,89.36,89.37,89.34,89.345,711400007.0
2009-08-05 17:27:00,89.345,89.41,89.345,89.41,1001799997.0
2009-08-05 17:28:00,89.41,89.41,89.37,89.405,1054600005.0
2009-08-05 17:29:00,89.405,89.405,89.37,89.385,997800011.0
2009-08-05 17:30:00,89.385,89.385,89.345,89.365,646600000.0
2009-08-05 17:31:00,89.36,89.385,89.355,89.36,834399998.0
2009-08-05 17:32:00,89.355,89.355,89.33,89.34,434400001.0
2009-08-05 17:33:00,89.34,89.355,89.34,89.35,725200005.0
2009-08-05 17:34:00,89.35,89.365,89.345,89.36,422800017.0
2009-08-05 17:35:00,89.355,89.385,89.335,89.35,627800000.0
2009-08-05 17:36:00,89.35,89.37,89.34,89.35,430000005.0
2009-08-05 17:37:00,89.355,89.355,89.33,89.33,362200002.0
2009-08-05 17:38:00,89.32,89.32,89.3,89.305,390600004.0
2009-08-05 17:39:00,89.3,89.32,89.295,89.32,547400002.0
2009-08-05 17:40:00,89.315,89.33,89.305,89.305,306199999.0
2009-08-05 17:41:00,89.305,89.325,89.3,89.32,1148400013.0
2009-08-05 17:42:00,89.325,89.33,89.32,89.33,298400001.0
2009-08-05 17:43:00,89.33,89.37,89.33,89.36,864400011.0
2009-08-05 17:44:00,89.36,89.38,89.345,89.37,862800005.0
2009-08-05 17:45:00,89.37,89.41,89.37,89.405,525400000.0
2009-08-05 17:46:00,89.4,89.4,89.365,89.395,761200007.0
2009-08-05 17:47:00,89.39,89.395,89.365,89.365,575399995.0
2009-08-05 17:48:00,89.37,89.39,89.365,89.385,643400006.0
2009-08-05 17:49:00,89.39,89.425,89.385,89.4,734600015.0
2009-08-05 17:50:00,89.4,89.4,89.385,89.385,474200006.0
2009-08-05 17:51:00,89.385,89.4,89.385,89.395,404799998.0
2009-08-05 17:52:00,89.39,89.405,89.375,89.375,318400007.0
2009-08-05 17:53:00,89.375,89.375,89.345,89.365,844799997.0
2009-08-05 17:54:00,89.365,89.39,89.355,89.375,663799997.0
2009-08-05 17:55:00,89.375,89.38,89.345,89.375,823800005.0
2009-08-05 17:56:00,89.375,89.395,89.36,89.365,632800006.0
2009-08-05 17:57:00,89.365,89.365,89.335,89.335,517400008.0
2009-08-05 17:58:00,89.335,89.345,89.325,89.335,590800002.0
2009-08-05 17:59:00,89.33,89.34,89.325,89.34,351200003.0
2009-08-05 18:00:00,89.34,89.385,89.33,89.35,299799998.0
2009-08-05 18:01:00,89.35,89.35,89.325,89.34,288200000.0
2009-08-05 18:02:00,89.335,89.35,89.335,89.34,265999999.0
2009-08-05 18:03:00,89.345,89.37,89.345,89.37,60800000.0
2009-08-05 18:04:00,89.355,89.375,89.355,89.375,75800000.0
2009-08-05 18:05:00,89.375,89.375,89.35,89.35,112600000.0
2009-08-05 18:06:00,89.355,89.37,89.355,89.365,120800001.0
2009-08-05 18:07:00,89.35,89.385,89.35,89.365,226000002.0
2009-08-05 18:08:00,89.365,89.365,89.33,89.33,219200000.0
2009-08-05 18:09:00,89.325,89.33,89.31,89.315,595000006.0
2009-08-05 18:10:00,89.32,89.36,89.315,89.355,402200001.0
2009-08-05 18:11:00,89.36,89.415,89.36,89.4,621300007.0
2009-08-05 18:12:00,89.4,89.415,89.4,89.41,438799999.0
2009-08-05 18:13:00,89.405,89.415,89.4,89.415,92800000.0
2009-08-05 18:14:00,89.41,89.41,89.395,89.395,84000000.0
2009-08-05 18:15:00,89.395,89.425,89.395,89.415,53800000.0
2009-08-05 18:16:00,89.42,89.42,89.39,89.395,142600000.0
2009-08-05 18:17:00,89.395,89.395,89.365,89.375,148800001.0
2009-08-05 18:18:00,89.37,89.38,89.35,89.375,609400009.0
2009-08-05 18:19:00,89.38,89.445,89.375,89.445,261000000.0
2009-08-05 18:20:00,89.445,89.535,89.445,89.535,342000001.0
2009-08-05 18:21:00,89.54,89.585,89.53,89.57,563600000.0
2009-08-05 18:22:00,89.57,89.6,89.565,89.58,555400000.0
2009-08-05 18:23:00,89.58,89.605,89.58,89.585,206800000.0
2009-08-05 18:24:00,89.58,89.585,89.565,89.58,316600004.0
2009-08-05 18:25:00,89.575,89.575,89.525,89.54,205000000.0
2009-08-05 18:26:00,89.545,89.555,89.535,89.555,346000002.0
2009-08-05 18:27:00,89.545,89.555,89.53,89.53,448400000.0
2009-08-05 18:28:00,89.53,89.54,89.51,89.51,681600004.0
2009-08-05 18:29:00,89.51,89.515,89.475,89.495,607800007.0
2009-08-05 18:30:00,89.495,89.525,89.495,89.525,134400000.0
2009-08-05 18:31:00,89.525,89.525,89.505,89.505,429600000.0
2009-08-05 18:32:00,89.51,89.565,89.51,89.565,306800002.0
2009-08-05 18:33:00,89.56,89.605,89.56,89.56,217600003.0
2009-08-05 18:34:00,89.56,89.585,89.54,89.54,215000002.0
2009-08-05 18:35:00,89.54,89.545,89.505,89.525,208000001.0
2009-08-05 18:36:00,89.525,89.535,89.51,89.515,275200007.0
2009-08-05 18:37:00,89.515,89.535,89.505,89.525,172800001.0
2009-08-05 18:38:00,89.53,89.535,89.52,89.53,336600001.0
2009-08-05 18:39:00,89.53,89.53,89.5,89.5,318600000.0
2009-08-05 18:40:00,89.495,89.51,89.495,89.5,283600005.0
2009-08-05 18:41:00,89.5,89.52,89.5,89.505,284000000.0
2009-08-05 18:42:00,89.49,89.505,89.485,89.485,539199999.0
2009-08-05 18:43:00,89.48,89.495,89.475,89.495,287600002.0
2009-08-05 18:44:00,89.495,89.51,89.475,89.48,731800007.0
2009-08-05 18:45:00,89.48,89.485,89.465,89.465,243600002.0
2009-08-05 18:46:00,89.465,89.48,89.455,89.46,546600007.0
2009-08-05 18:47:00,89.465,89.48,89.45,89.47,696600001.0
2009-08-05 18:48:00,89.48,89.5,89.47,89.485,459200003.0
2009-08-05 18:49:00,89.49,89.495,89.45,89.49,1239600014.0
2009-08-05 18:50:00,89.495,89.52,89.48,89.515,1468000001.0
2009-08-05 18:51:00,89.515,89.535,89.515,89.52,649199997.0
2009-08-05 18:52:00,89.52,89.55,89.51,89.545,580200000.0
2009-08-05 18:53:00,89.545,89.56,89.535,89.535,496600000.0
2009-08-05 18:54:00,89.55,89.555,89.53,89.535,820200001.0
2009-08-05 18:55:00,89.535,89.54,89.515,89.515,550200000.0
2009-08-05 18:56:00,89.515,89.515,89.49,89.505,496800002.0
2009-08-05 18:57:00,89.505,89.51,89.485,89.49,719000005.0
2009-08-05 18:58:00,89.49,89.505,89.49,89.49,376799999.0
2009-08-05 18:59:00,89.485,89.5,89.465,89.49,820000011.0
2009-08-05 19:00:00,89.49,89.495,89.48,89.485,307199996.0
2009-08-05 19:01:00,89.49,89.495,89.485,89.485,219400005.0
2009-08-05 19:02:00,89.485,89.505,89.48,89.495,785400008.0
2009-08-05 19:03:00,89.495,89.505,89.49,89.49,785600003.0
2009-08-05 19:04:00,89.49,89.5,89.465,89.48,645800000.0
2009-08-05 19:05:00,89.475,89.475,89.44,89.445,584399999.0
2009-08-05 19:06:00,89.445,89.45,89.41,89.415,796400004.0
2009-08-05 19:07:00,89.41,89.42,89.405,89.41,574200005.0
2009-08-05 19:08:00,89.41,89.41,89.35,89.36,562399993.0
2009-08-05 19:09:00,89.36,89.37,89.205,89.235,1035199999.0
2009-08-05 19:10:00,89.23,89.27,89.23,89.235,800400001.0
2009-08-05 19:11:00,89.235,89.27,89.2,89.21,772199999.0
2009-08-05 19:12:00,89.21,89.23,89.195,89.225,1006200000.0
2009-08-05 19:13:00,89.225,89.265,89.22,89.265,926000001.0
2009-08-05 19:14:00,89.265,89.28,89.25,89.28,951200005.0
2009-08-05 19:15:00,89.28,89.28,89.235,89.245,930800014.0
2009-08-05 19:16:00,89.245,89.26,89.24,89.26,351000000.0
2009-08-05 19:17:00,89.25,89.315,89.25,89.31,866799997.0
2009-08-05 19:18:00,89.31,89.35,89.305,89.35,749400002.0
2009-08-05 19:19:00,89.345,89.36,89.34,89.36,374400004.0
2009-08-05 19:20:00,89.36,89.36,89.33,89.35,359799997.0
2009-08-05 19:21:00,89.36,89.36,89.325,89.325,403000004.0
2009-08-05 19:22:00,89.32,89.355,89.31,89.355,355200000.0
2009-08-05 19:23:00,89.355,89.37,89.355,89.37,232000002.0
2009-08-05 19:24:00,89.375,89.405,89.375,89.395,441200003.0
2009-08-05 19:25:00,89.395,89.4,89.36,89.365,511399998.0
2009-08-05 19:26:00,89.365,89.455,89.365,89.435,918599992.0
2009-08-05 19:27:00,89.435,89.46,89.425,89.43,812799996.0
2009-08-05 19:28:00,89.425,89.45,89.42,89.42,1123000001.0
2009-08-05 19:29:00,89.42,89.44,89.41,89.415,711800004.0
2009-08-05 19:30:00,89.425,89.435,89.42,89.425,306200002.0
2009-08-05 19:31:00,89.42,89.425,89.385,89.405,964999998.0
2009-08-05 19:32:00,89.405,89.455,89.405,89.455,1028599996.0
2009-08-05 19:33:00,89.46,89.485,89.46,89.46,626400004.0
2009-08-05 19:34:00,89.46,89.475,89.455,89.46,751399981.0
2009-08-05 19:35:00,89.46,89.465,89.43,89.435,666200009.0
2009-08-05 19:36:00,89.435,89.435,89.415,89.42,601200001.0
2009-08-05 19:37:00,89.415,89.415,89.39,89.395,466000002.0
2009-08-05 19:38:00,89.39,89.39,89.37,89.37,781400004.0
2009-08-05 19:39:00,89.37,89.37,89.345,89.36,740600010.0
2009-08-05 19:40:00,89.365,89.4,89.355,89.395,1005600002.0
2009-08-05 19:41:00,89.395,89.44,89.395,89.44,752000000.0
2009-08-05 19:42:00,89.44,89.45,89.405,89.405,921400010.0
2009-08-05 19:43:00,89.41,89.415,89.36,89.375,969400002.0
2009-08-05 19:44:00,89.375,89.39,89.35,89.355,808600000.0
2009-08-05 19:45:00,89.355,89.38,89.345,89.37,1132000013.0
2009-08-05 19:46:00,89.37,89.39,89.36,89.375,615400001.0
2009-08-05 19:47:00,89.375,89.38,89.355,89.36,366400007.0
2009-08-05 19:48:00,89.355,89.365,89.315,89.315,867600014.0
2009-08-05 19:49:00,89.32,89.32,89.3,89.315,499000000.0
2009-08-05 19:50:00,89.31,89.315,89.3,89.3,579000008.0
2009-08-05 19:51:00,89.31,89.34,89.31,89.325,579000006.0
2009-08-05 19:52:00,89.325,89.375,89.32,89.355,856800006.0
2009-08-05 19:53:00,89.355,89.37,89.345,89.345,471200004.0
2009-08-05 19:54:00,89.37,89.39,89.355,89.38,411200009.0
2009-08-05 19:55:00,89.38,89.435,89.38,89.435,578600007.0
2009-08-05 19:56:00,89.435,89.445,89.42,89.42,670800001.0
2009-08-05 19:57:00,89.425,89.46,89.42,89.425,1136000004.0
2009-08-05 19:58:00,89.425,89.44,89.4,89.4,609000001.0
2009-08-05 19:59:00,89.4,89.42,89.385,89.41,1463400016.0
2009-08-05 20:00:00,89.41,89.43,89.39,89.395,717400006.0
2009-08-05 20:01:00,89.395,89.41,89.39,89.41,549400005.0
2009-08-05 20:02:00,89.405,89.42,89.375,89.39,1095600017.0
2009-08-05 20:03:00,89.385,89.385,89.365,89.365,434400002.0
2009-08-05 20:04:00,89.365,89.41,89.365,89.41,415200007.0
2009-08-05 20:05:00,89.405,89.405,89.385,89.385,737400013.0
2009-08-05 20:06:00,89.385,89.44,89.38,89.415,1207200007.0
2009-08-05 20:07:00,89.415,89.425,89.4,89.4,638600010.0
2009-08-05 20:08:00,89.4,89.41,89.385,89.405,489800004.0
2009-08-05 20:09:00,89.4,89.435,89.39,89.41,747000011.0
2009-08-05 20:10:00,89.41,89.445,89.405,89.44,574600000.0
2009-08-05 20:11:00,89.455,89.46,89.44,89.45,667400001.0
2009-08-05 20:12:00,89.45,89.46,89.445,89.46,256400005.0
2009-08-05 20:13:00,89.46,89.465,89.455,89.455,461400002.0
2009-08-05 20:14:00,89.455,89.465,89.45,89.46,425600008.0
2009-08-05 20:15:00,89.455,89.46,89.455,89.455,313200000.0
2009-08-05 20:16:00,89.445,89.445,89.425,89.44,563800008.0
2009-08-05 20:17:00,89.44,89.445,89.405,89.405,1299999996.0
2009-08-05 20:18:00,89.4,89.435,89.4,89.435,516600000.0
2009-08-05 20:19:00,89.435,89.475,89.43,89.435,540000000.0
2009-08-05 20:20:00,89.435,89.445,89.43,89.44,712400006.0
2009-08-05 20:21:00,89.425,89.425,89.38,89.405,701800001.0
2009-08-05 20:22:00,89.405,89.45,89.4,89.43,848200001.0
2009-08-05 20:23:00,89.43,89.495,89.43,89.48,871400003.0
2009-08-05 20:24:00,89.475,89.495,89.46,89.46,875200004.0
2009-08-05 20:25:00,89.465,89.465,89.46,89.465,123000000.0
2009-08-05 20:26:00,89.46,89.465,89.445,89.46,363200001.0
2009-08-05 20:27:00,89.455,89.485,89.45,89.485,736800016.0
2009-08-05 20:28:00,89.485,89.485,89.415,89.415,1402000008.0
2009-08-05 20:29:00,89.42,89.455,89.42,89.455,661400010.0
2009-08-05 20:30:00,89.465,89.49,89.42,89.445,912200008.0
2009-08-05 20:31:00,89.445,89.465,89.43,89.46,790000009.0
2009-08-05 20:32:00,89.46,89.48,89.46,89.46,743200012.0
2009-08-05 20:33:00,89.46,89.465,89.44,89.465,380400006.0
2009-08-05 20:34:00,89.455,89.465,89.445,89.46,711000007.0
2009-08-05 20:35:00,89.47,89.49,89.435,89.465,856200015.0
2009-08-05 20:36:00,89.465,89.465,89.43,89.445,870600016.0
2009-08-05 20:37:00,89.445,89.445,89.445,89.445,97800002.0
2009-08-05 20:38:00,89.445,89.485,89.445,89.47,1098800009.0
2009-08-05 20:39:00,89.47,89.515,89.47,89.5,669800009.0
2009-08-05 20:40:00,89.5,89.515,89.5,89.51,686200011.0
2009-08-05 20:41:00,89.515,89.575,89.515,89.54,1252400009.0
2009-08-05 20:42:00,89.545,89.6,89.535,89.595,1379200012.0
2009-08-05 20:43:00,89.59,89.605,89.58,89.585,573200009.0
2009-08-05 20:44:00,89.585,89.6,89.585,89.6,1197800015.0
2009-08-05 20:45:00,89.6,89.6,89.51,89.525,837400000.0
2009-08-05 20:46:00,89.525,89.535,89.515,89.52,284800000.0
2009-08-05 20:47:00,89.525,89.565,89.52,89.545,275400003.0
2009-08-05 20:48:00,89.545,89.555,89.525,89.535,147200001.0
2009-08-05 20:49:00,89.535,89.57,89.525,89.57,462400002.0
2009-08-05 20:50:00,89.57,89.6,89.57,89.59,815600005.0
2009-08-05 20:51:00,89.59,89.605,89.58,89.58,123400000.0
2009-08-05 20:52:00,89.575,89.58,89.525,89.54,271000000.0
2009-08-05 20:53:00,89.53,89.55,89.485,89.485,260000001.0
2009-08-05 20:54:00,89.48,89.51,89.465,89.48,272800003.0
2009-08-05 20:55:00,89.485,89.505,89.45,89.505,358000000.0
2009-08-05 20:56:00,89.505,89.53,89.505,89.52,187200002.0
2009-08-05 20:57:00,89.52,89.545,89.495,89.505,432599999.0
2009-08-05 20:58:00,89.505,89.515,89.505,89.505,53000000.0
2009-08-05 20:59:00,89.495,89.53,89.49,89.515,350800003.0
2009-08-05 21:00:00,89.515,89.555,89.515,89.545,257900000.0
2009-08-05 21:01:00,89.545,89.575,89.53,89.575,287400001.0
2009-08-05 21:02:00,89.575,89.585,89.555,89.57,256600000.0
2009-08-05 21:03:00,89.57,89.575,89.55,89.55,157200000.0
2009-08-05 21:04:00,89.545,89.545,89.52,89.535,475200000.0
2009-08-05 21:05:00,89.535,89.535,89.515,89.525,190200000.0
2009-08-05 21:06:00,89.53,89.545,89.53,89.545,125000002.0
2009-08-05 21:07:00,89.545,89.55,89.535,89.54,102800001.0
2009-08-05 21:08:00,89.54,89.54,89.525,89.54,362399995.0
2009-08-05 21:09:00,89.54,89.545,89.53,89.54,433400002.0
2009-08-05 21:10:00,89.535,89.56,89.535,89.56,433800009.0
2009-08-05 21:11:00,89.56,89.56,89.545,89.545,262000000.0
2009-08-05 21:12:00,89.55,89.56,89.545,89.55,257200000.0
2009-08-05 21:13:00,89.55,89.55,89.545,89.55,304000000.0
2009-08-05 21:14:00,89.545,89.555,89.545,89.55,407200007.0
2009-08-05 21:15:00,89.545,89.56,89.54,89.55,195600006.0
2009-08-05 21:16:00,89.55,89.56,89.545,89.55,303000014.0
2009-08-05 21:17:00,89.555,89.555,89.545,89.545,238800007.0
2009-08-05 21:18:00,89.55,89.55,89.54,89.545,287000003.0
2009-08-05 21:19:00,89.545,89.56,89.545,89.555,223800002.0
2009-08-05 21:20:00,89.555,89.56,89.54,89.545,359000004.0
2009-08-05 21:21:00,89.55,89.595,89.55,89.585,424200004.0
2009-08-05 21:22:00,89.585,89.595,89.575,89.585,1256600022.0
2009-08-05 21:23:00,89.585,89.6,89.575,89.595,477000000.0
2009-08-05 21:24:00,89.59,89.615,89.59,89.595,737200001.0
2009-08-05 21:25:00,89.6,89.625,89.595,89.625,713000004.0
2009-08-05 21:26:00,89.62,89.645,89.62,89.645,281000002.0
2009-08-05 21:27:00,89.65,89.66,89.595,89.61,458200000.0
2009-08-05 21:28:00,89.615,89.625,89.595,89.62,467600006.0
2009-08-05 21:29:00,89.615,89.615,89.58,89.6,399800001.0
2009-08-05 21:30:00,89.605,89.61,89.57,89.58,596200000.0
2009-08-05 21:31:00,89.58,89.585,89.5,89.5,560800001.0
2009-08-05 21:32:00,89.5,89.52,89.445,89.445,788200003.0
2009-08-05 21:33:00,89.445,89.46,89.435,89.455,419799997.0
2009-08-05 21:34:00,89.455,89.5,89.445,89.49,659800012.0
2009-08-05 21:35:00,89.49,89.49,89.465,89.47,699000016.0
2009-08-05 21:36:00,89.47,89.47,89.41,89.415,504200001.0
2009-08-05 21:37:00,89.42,89.475,89.42,89.47,1060200022.0
2009-08-05 21:38:00,89.475,89.475,89.45,89.455,189000004.0
2009-08-05 21:39:00,89.465,89.465,89.455,89.46,150600004.0
2009-08-05 21:40:00,89.455,89.455,89.41,89.42,596800000.0
2009-08-05 21:41:00,89.42,89.47,89.405,89.455,517000003.0
2009-08-05 21:42:00,89.45,89.455,89.42,89.42,479200003.0
2009-08-05 21:43:00,89.42,89.435,89.41,89.41,469800002.0
2009-08-05 21:44:00,89.44,89.445,89.43,89.435,309000000.0
2009-08-05 21:45:00,89.44,89.44,89.415,89.415,387400002.0
2009-08-05 21:46:00,89.42,89.42,89.405,89.405,328400002.0
2009-08-05 21:47:00,89.405,89.465,89.4,89.46,659800006.0
2009-08-05 21:48:00,89.455,89.455,89.42,89.425,477600005.0
2009-08-05 21:49:00,89.425,89.425,89.395,89.4,371000002.0
2009-08-05 21:50:00,89.41,89.48,89.395,89.475,581000000.0
2009-08-05 21:51:00,89.475,89.485,89.455,89.48,634000000.0
2009-08-05 21:52:00,89.48,89.485,89.465,89.48,973000000.0
2009-08-05 21:53:00,89.485,89.485,89.475,89.48,392400004.0
2009-08-05 21:54:00,89.48,89.51,89.475,89.51,667600003.0
2009-08-05 21:55:00,89.51,89.515,89.47,89.47,698800014.0
2009-08-05 21:56:00,89.455,89.475,89.455,89.475,480600000.0
2009-08-05 21:57:00,89.47,89.51,89.465,89.47,633400001.0
2009-08-05 21:58:00,89.475,89.485,89.465,89.475,635800002.0
2009-08-05 21:59:00,89.475,89.5,89.47,89.48,550600004.0
2009-08-05 22:00:00,89.48,89.495,89.475,89.485,528400007.0
2009-08-05 22:01:00,89.485,89.485,89.475,89.475,180000001.0
2009-08-05 22:02:00,89.475,89.48,89.465,89.47,387200001.0
2009-08-05 22:03:00,89.48,89.49,89.48,89.49,66600000.0
2009-08-05 22:04:00,89.495,89.495,89.48,89.485,152800000.0
2009-08-05 22:05:00,89.485,89.495,89.47,89.495,306600000.0
2009-08-05 22:06:00,89.495,89.505,89.49,89.5,199600000.0
2009-08-05 22:07:00,89.505,89.515,89.49,89.515,169599998.0
2009-08-05 22:08:00,89.52,89.525,89.515,89.515,209599998.0
2009-08-05 22:09:00,89.52,89.53,89.52,89.53,69000000.0
2009-08-05 22:10:00,89.53,89.54,89.53,89.535,102000000.0
2009-08-05 22:11:00,89.53,89.53,89.52,89.53,141600000.0
2009-08-05 22:12:00,89.525,89.535,89.52,89.535,54000000.0
2009-08-05 22:13:00,89.54,89.55,89.53,89.545,197800000.0
2009-08-05 22:14:00,89.545,89.545,89.535,89.535,106200000.0
2009-08-05 22:15:00,89.535,89.54,89.51,89.51,152600000.0
2009-08-05 22:16:00,89.515,89.525,89.515,89.515,48399999.0
2009-08-05 22:17:00,89.5,89.502,89.498,89.502,136200000.0
2009-08-05 22:18:00,89.51,89.515,89.51,89.515,117000000.0
2009-08-05 22:19:00,89.52,89.52,89.5,89.5,53800000.0
2009-08-05 22:20:00,89.5,89.5,89.495,89.5,223400005.0
2009-08-05 22:21:00,89.495,89.51,89.495,89.505,120199999.0
2009-08-05 22:22:00,89.51,89.52,89.505,89.51,67599999.0
2009-08-05 22:23:00,89.52,89.52,89.51,89.51,24200000.0
2009-08-05 22:24:00,89.53,89.53,89.53,89.53,9600000.0
2009-08-05 22:25:00,89.52,89.52,89.52,89.52,15000000.0
2009-08-05 22:26:00,89.515,89.525,89.515,89.525,41200000.0
2009-08-05 22:27:00,89.525,89.53,89.525,89.53,72000000.0
2009-08-05 22:28:00,89.535,89.545,89.53,89.545,81800000.0
2009-08-05 22:29:00,89.545,89.545,89.545,89.545,11400000.0
2009-08-05 22:30:00,89.54,89.54,89.54,89.54,5000000.0
2009-08-05 22:31:00,89.545,89.545,89.51,89.51,45200000.0
2009-08-05 22:32:00,89.505,89.515,89.505,89.51,123000000.0
2009-08-05 22:33:00,89.51,89.515,89.51,89.51,161000008.0
2009-08-05 22:34:00,89.51,89.51,89.505,89.51,176000002.0
2009-08-05 22:35:00,89.515,89.515,89.49,89.495,205400000.0
2009-08-05 22:36:00,89.5,89.505,89.495,89.5,114000000.0
2009-08-05 22:37:00,89.505,89.505,89.505,89.505,60000000.0
2009-08-05 22:38:00,89.505,89.505,89.495,89.5,38000000.0
2009-08-05 22:39:00,89.475,89.482,89.461,89.472,298400002.0
2009-08-05 22:40:00,89.505,89.505,89.48,89.48,197000000.0
2009-08-05 22:41:00,89.49,89.5,89.475,89.475,85000000.0
2009-08-05 22:42:00,89.475,89.48,89.47,89.475,187199999.0
2009-08-05 22:43:00,89.475,89.485,89.47,89.48,312200000.0
2009-08-05 22:44:00,89.485,89.485,89.47,89.475,138600001.0
2009-08-05 22:45:00,89.475,89.48,89.46,89.48,369199998.0
2009-08-05 22:46:00,89.5,89.5,89.46,89.46,80400000.0
2009-08-05 22:47:00,89.455,89.465,89.445,89.455,302799999.0
2009-08-05 22:48:00,89.465,89.465,89.455,89.465,58399999.0
2009-08-05 22:49:00,89.465,89.465,89.465,89.465,15000000.0
2009-08-05 22:50:00,89.465,89.47,89.465,89.465,125000000.0
2009-08-05 22:51:00,89.465,89.485,89.465,89.485,38000000.0
2009-08-05 22:52:00,89.465,89.47,89.42,89.45,370600000.0
2009-08-05 22:53:00,89.45,89.45,89.42,89.43,309200000.0
2009-08-05 22:54:00,89.43,89.435,89.42,89.435,345999998.0
2009-08-05 22:55:00,89.435,89.44,89.4,89.42,589399996.0
2009-08-05 22:56:00,89.42,89.43,89.395,89.415,498200001.0
2009-08-05 22:57:00,89.41,89.415,89.405,89.405,124600001.0
2009-08-05 22:58:00,89.405,89.425,89.4,89.425,211600006.0
2009-08-05 22:59:00,89.425,89.425,89.41,89.415,123000000.0
2009-08-05 23:00:00,89.415,89.415,89.41,89.415,64000000.0
2009-08-05 23:01:00,89.38,89.4,89.36,89.37,52000000.0
2009-08-05 23:02:00,89.38,89.405,89.38,89.4,90000000.0
2009-08-05 23:03:00,89.4,89.405,89.365,89.375,301400000.0
2009-08-05 23:04:00,89.375,89.385,89.375,89.385,120000000.0
2009-08-05 23:05:00,89.385,89.4,89.385,89.395,128000000.0
2009-08-05 23:06:00,89.4,89.405,89.39,89.395,236799998.0
2009-08-05 23:07:00,89.395,89.395,89.38,89.385,118400000.0
2009-08-05 23:08:00,89.385,89.39,89.385,89.39,24000000.0
2009-08-05 23:09:00,89.395,89.395,89.38,89.39,57600000.0
2009-08-05 23:10:00,89.39,89.395,89.39,89.395,28800000.0
2009-08-05 23:11:00,89.395,89.425,89.38,89.425,126400000.0
2009-08-05 23:12:00,89.425,89.43,89.39,89.4,108800000.0
2009-08-05 23:13:00,89.395,89.4,89.38,89.38,73600000.0
2009-08-05 23:14:00,89.385,89.39,89.38,89.39,27200000.0
2009-08-05 23:15:00,89.385,89.405,89.375,89.375,136000000.0
2009-08-05 23:16:00,89.375,89.41,89.375,89.41,28000000.0
2009-08-05 23:17:00,89.405,89.425,89.405,89.415,76400000.0
2009-08-05 23:18:00,89.415,89.415,89.38,89.41,53200000.0
2009-08-05 23:19:00,89.38,89.41,89.38,89.41,10000000.0
2009-08-05 23:20:00,89.41,89.41,89.345,89.385,92200000.0
2009-08-05 23:21:00,89.385,89.4,89.37,89.395,336199997.0
2009-08-05 23:22:00,89.395,89.405,89.39,89.4,145000000.0
2009-08-05 23:23:00,89.405,89.415,89.39,89.39,230600000.0
2009-08-05 23:24:00,89.375,89.39,89.375,89.39,13000000.0
2009-08-05 23:25:00,89.39,89.395,89.39,89.395,80000000.0
2009-08-05 23:26:00,89.385,89.385,89.385,89.385,5000000.0
2009-08-05 23:27:00,89.37,89.395,89.365,89.395,48000000.0
2009-08-05 23:28:00,89.385,89.395,89.38,89.39,111000000.0
2009-08-05 23:29:00,89.385,89.39,89.38,89.39,21000000.0
2009-08-05 23:30:00,89.395,89.395,89.395,89.395,16000000.0
2009-08-05 23:31:00,89.385,89.39,89.35,89.355,68000000.0
2009-08-05 23:32:00,89.345,89.345,89.34,89.345,42800000.0
2009-08-05 23:33:00,89.34,89.34,89.34,89.34,18600000.0
2009-08-05 23:34:00,89.34,89.34,89.335,89.335,2000000.0
2009-08-05 23:35:00,89.34,89.35,89.33,89.345,93000000.0
2009-08-05 23:36:00,89.35,89.35,89.35,89.35,16000000.0
2009-08-05 23:37:00,89.35,89.38,89.33,89.37,157199998.0
2009-08-05 23:38:00,89.37,89.39,89.365,89.38,188799998.0
2009-08-05 23:39:00,89.38,89.38,89.355,89.355,40000000.0
2009-08-05 23:40:00,89.355,89.37,89.35,89.37,64000000.0
2009-08-05 23:41:00,89.365,89.375,89.35,89.37,221000000.0
2009-08-05 23:42:00,89.36,89.375,89.36,89.37,29000000.0
2009-08-05 23:43:00,89.375,89.375,89.365,89.365,80000000.0
2009-08-05 23:44:00,89.37,89.375,89.365,89.375,133799999.0
2009-08-05 23:45:00,89.37,89.38,89.37,89.38,32000000.0
2009-08-05 23:46:00,89.385,89.405,89.385,89.39,174400001.0
2009-08-05 23:47:00,89.395,89.42,89.395,89.415,125600000.0
2009-08-05 23:48:00,89.415,89.42,89.405,89.42,140800000.0
2009-08-05 23:49:00,89.42,89.425,89.42,89.425,88000000.0
2009-08-05 23:50:00,89.425,89.44,89.425,89.44,40000000.0
2009-08-05 23:51:00,89.419,89.419,89.409,89.411,390800005.0
2009-08-05 23:52:00,89.425,89.425,89.42,89.42,16000000.0
2009-08-05 23:53:00,89.42,89.425,89.42,89.42,88000000.0
2009-08-05 23:54:00,89.425,89.425,89.42,89.425,77000000.0
2009-08-05 23:55:00,89.425,89.43,89.405,89.42,355200001.0
2009-08-05 23:56:00,89.415,89.415,89.415,89.415,96000000.0
2009-08-05 23:57:00,89.405,89.405,89.405,89.405,19200001.0
2009-08-05 23:58:00,89.415,89.415,89.405,89.415,52799999.0
2009-08-05 23:59:00,89.405,89.41,89.405,89.41,147199996.0
2009-08-06 00:00:00,89.415,89.415,89.415,89.415,36800001.0
2009-08-06 00:01:00,89.41,89.425,89.395,89.425,235600003.0
2009-08-06 00:02:00,89.425,89.445,89.42,89.435,515600002.0
2009-08-06 00:03:00,89.44,89.44,89.425,89.435,275800008.0
2009-08-06 00:04:00,89.425,89.43,89.415,89.415,238600005.0
2009-08-06 00:05:00,89.415,89.415,89.39,89.395,294800003.0
2009-08-06 00:06:00,89.39,89.395,89.385,89.39,105800001.0
2009-08-06 00:07:00,89.39,89.4,89.385,89.4,198800004.0
2009-08-06 00:08:00,89.395,89.415,89.39,89.415,279600002.0
2009-08-06 00:09:00,89.405,89.405,89.405,89.405,27800000.0
2009-08-06 00:10:00,89.4,89.405,89.4,89.405,33600000.0
2009-08-06 00:11:00,89.395,89.4,89.395,89.4,35800000.0
2009-08-06 00:12:00,89.4,89.4,89.37,89.38,356200002.0
2009-08-06 00:13:00,89.385,89.385,89.36,89.36,144000002.0
2009-08-06 00:14:00,89.365,89.39,89.36,89.385,199400005.0
2009-08-06 00:15:00,89.39,89.395,89.385,89.385,48000001.0
2009-08-06 00:16:00,89.385,89.385,89.38,89.385,126000004.0
2009-08-06 00:17:00,89.39,89.395,89.38,89.395,223800006.0
2009-08-06 00:18:00,89.395,89.4,89.365,89.37,192000004.0
2009-08-06 00:19:00,89.365,89.38,89.365,89.38,109600001.0
2009-08-06 00:20:00,89.38,89.4,89.365,89.395,99400001.0
2009-08-06 00:21:00,89.395,89.415,89.38,89.41,80000000.0
2009-08-06 00:22:00,89.4,89.4,89.375,89.385,171200001.0
2009-08-06 00:23:00,89.385,89.395,89.36,89.375,186800001.0
2009-08-06 00:24:00,89.375,89.385,89.365,89.365,89600000.0
2009-08-06 00:25:00,89.36,89.36,89.36,89.36,16000000.0
2009-08-06 00:26:00,89.365,89.385,89.36,89.385,41600000.0
2009-08-06 00:27:00,89.385,89.385,89.385,89.385,3200000.0
2009-08-06 00:28:00,89.37,89.395,89.37,89.395,69400000.0
2009-08-06 00:29:00,89.395,89.405,89.34,89.34,300200003.0
2009-08-06 00:30:00,89.34,89.39,89.34,89.38,167200002.0
2009-08-06 00:31:00,89.395,89.4,89.38,89.39,244000000.0
2009-08-06 00:32:00,89.4,89.4,89.375,89.39,90000000.0
2009-08-06 00:33:00,89.385,89.385,89.385,89.385,6400000.0
2009-08-06 00:34:00,89.375,89.39,89.375,89.39,108000001.0
2009-08-06 00:35:00,89.395,89.42,89.39,89.415,198600000.0
2009-08-06 00:36:00,89.415,89.44,89.405,89.405,238600001.0
2009-08-06 00:37:00,89.405,89.435,89.405,89.435,346800004.0
2009-08-06 00:38:00,89.435,89.445,89.43,89.445,259400000.0
2009-08-06 00:39:00,89.445,89.445,89.42,89.425,505400003.0
2009-08-06 00:40:00,89.425,89.43,89.425,89.43,325400008.0
2009-08-06 00:41:00,89.43,89.435,89.43,89.435,476400007.0
2009-08-06 00:42:00,89.435,89.465,89.435,89.465,257200003.0
2009-08-06 00:43:00,89.475,89.48,89.465,89.48,132800001.0
2009-08-06 00:44:00,89.475,89.49,89.475,89.49,188000003.0
2009-08-06 00:45:00,89.49,89.495,89.435,89.465,500600000.0
2009-08-06 00:46:00,89.465,89.47,89.46,89.465,134800002.0
2009-08-06 00:47:00,89.465,89.475,89.46,89.465,448000004.0
2009-08-06 00:48:00,89.46,89.47,89.45,89.46,331200005.0
2009-08-06 00:49:00,89.46,89.465,89.455,89.46,134600000.0
2009-08-06 00:50:00,89.46,89.46,89.46,89.46,9000000.0
2009-08-06 00:51:00,89.46,89.46,89.455,89.455,71200000.0
2009-08-06 00:52:00,89.455,89.46,89.455,89.46,98400000.0
2009-08-06 00:53:00,89.46,89.475,89.45,89.45,232400001.0
2009-08-06 00:54:00,89.45,89.46,89.445,89.455,254200004.0
2009-08-06 00:55:00,89.455,89.46,89.455,89.455,573800001.0
2009-08-06 00:56:00,89.46,89.46,89.455,89.46,232800000.0
2009-08-06 00:57:00,89.46,89.48,89.46,89.475,147000000.0
2009-08-06 00:58:00,89.475,89.485,89.475,89.485,131000000.0
2009-08-06 00:59:00,89.48,89.49,89.47,89.48,262200002.0
2009-08-06 01:00:00,89.48,89.485,89.48,89.48,88600000.0
2009-08-06 01:01:00,89.485,89.5,89.48,89.5,133400000.0
2009-08-06 01:02:00,89.5,89.5,89.49,89.495,359000001.0
2009-08-06 01:03:00,89.495,89.505,89.495,89.505,222600000.0
2009-08-06 01:04:00,89.5,89.5,89.48,89.48,257000000.0
2009-08-06 01:05:00,89.475,89.48,89.47,89.47,123000000.0
2009-08-06 01:06:00,89.475,89.475,89.47,89.47,79800001.0
2009-08-06 01:07:00,89.46,89.49,89.46,89.485,441800001.0
2009-08-06 01:08:00,89.495,89.5,89.485,89.485,233000004.0
2009-08-06 01:09:00,89.485,89.485,89.47,89.48,197800003.0
2009-08-06 01:10:00,89.47,89.495,89.47,89.485,103800002.0
2009-08-06 01:11:00,89.49,89.495,89.485,89.49,38200000.0
2009-08-06 01:12:00,89.48,89.49,89.48,89.48,72200002.0
2009-08-06 01:13:00,89.49,89.495,89.49,89.495,34200000.0
2009-08-06 01:14:00,89.49,89.49,89.485,89.485,120600000.0
2009-08-06 01:15:00,89.49,89.49,89.49,89.49,2000000.0
2009-08-06 01:16:00,89.485,89.485,89.485,89.485,25000000.0
2009-08-06 01:17:00,89.485,89.49,89.475,89.485,75800000.0
2009-08-06 01:18:00,89.475,89.485,89.46,89.465,282600003.0
2009-08-06 01:19:00,89.46,89.465,89.44,89.44,43000000.0
2009-08-06 01:20:00,89.45,89.46,89.425,89.43,732400014.0
2009-08-06 01:21:00,89.425,89.435,89.425,89.43,99200001.0
2009-08-06 01:22:00,89.43,89.475,89.43,89.46,31000000.0
2009-08-06 01:23:00,89.46,89.465,89.46,89.465,15600000.0
2009-08-06 01:24:00,89.465,89.465,89.44,89.45,87400001.0
2009-08-06 01:25:00,89.45,89.465,89.45,89.46,88400000.0
2009-08-06 01:26:00,89.46,89.46,89.46,89.46,1000000.0
2009-08-06 01:27:00,89.455,89.455,89.455,89.455,6000000.0
2009-08-06 01:28:00,89.46,89.46,89.445,89.45,106400000.0
2009-08-06 01:29:00,89.45,89.485,89.45,89.485,62800000.0
2009-08-06 01:30:00,89.48,89.48,89.47,89.475,34000000.0
2009-08-06 01:31:00,89.48,89.48,89.47,89.475,31000000.0
2009-08-06 01:32:00,89.47,89.475,89.465,89.475,42000000.0
2009-08-06 01:33:00,89.47,89.485,89.465,89.47,137000002.0
2009-08-06 01:34:00,89.47,89.48,89.455,89.455,222000004.0
2009-08-06 01:35:00,89.455,89.455,89.445,89.45,20000000.0
2009-08-06 01:36:00,89.45,89.45,89.44,89.44,18000000.0
2009-08-06 01:37:00,89.435,89.445,89.435,89.445,128400003.0
2009-08-06 01:38:00,89.45,89.47,89.445,89.45,159800001.0
2009-08-06 01:39:00,89.45,89.455,89.45,89.455,19800000.0
2009-08-06 01:40:00,89.455,89.46,89.45,89.455,27400000.0
2009-08-06 01:41:00,89.455,89.46,89.45,89.455,41400000.0
2009-08-06 01:42:00,89.46,89.465,89.435,89.435,118400002.0
2009-08-06 01:43:00,89.435,89.435,89.42,89.425,63600000.0
2009-08-06 01:44:00,89.425,89.43,89.425,89.43,16000000.0
2009-08-06 01:45:00,89.425,89.44,89.415,89.425,92800001.0
2009-08-06 01:46:00,89.425,89.425,89.42,89.42,14000000.0
2009-08-06 01:47:00,89.42,89.425,89.41,89.415,61400000.0
2009-08-06 01:48:00,89.425,89.425,89.405,89.405,230800002.0
2009-08-06 01:49:00,89.405,89.41,89.385,89.395,530000002.0
2009-08-06 01:50:00,89.38,89.385,89.37,89.37,198200001.0
2009-08-06 01:51:00,89.37,89.37,89.345,89.345,167200001.0
2009-08-06 01:52:00,89.345,89.35,89.335,89.345,135800000.0
2009-08-06 01:53:00,89.345,89.35,89.34,89.34,35400000.0
2009-08-06 01:54:00,89.345,89.345,89.33,89.33,96200000.0
2009-08-06 01:55:00,89.33,89.33,89.3,89.315,318200000.0
2009-08-06 01:56:00,89.315,89.325,89.315,89.32,186200000.0
2009-08-06 01:57:00,89.315,89.325,89.305,89.31,279400000.0
2009-08-06 01:58:00,89.305,89.325,89.3,89.305,183200000.0
2009-08-06 01:59:00,89.305,89.315,89.3,89.315,86800000.0
2009-08-06 02:00:00,89.315,89.335,89.315,89.335,170600000.0
2009-08-06 02:01:00,89.345,89.375,89.335,89.37,271800000.0
2009-08-06 02:02:00,89.37,89.38,89.365,89.375,206400000.0
2009-08-06 02:03:00,89.375,89.385,89.37,89.375,79400000.0
2009-08-06 02:04:00,89.38,89.395,89.375,89.385,53400000.0
2009-08-06 02:05:00,89.385,89.4,89.38,89.38,111000000.0
2009-08-06 02:06:00,89.38,89.385,89.38,89.38,27600000.0
2009-08-06 02:07:00,89.375,89.38,89.375,89.375,46400000.0
2009-08-06 02:08:00,89.38,89.385,89.345,89.345,59800000.0
2009-08-06 02:09:00,89.34,89.355,89.325,89.35,71400000.0
2009-08-06 02:10:00,89.345,89.35,89.325,89.345,55600000.0
2009-08-06 02:11:00,89.345,89.35,89.345,89.35,17000000.0
2009-08-06 02:12:00,89.345,89.365,89.34,89.355,50400000.0
2009-08-06 02:13:00,89.36,89.375,89.355,89.365,36400000.0
2009-08-06 02:14:00,89.365,89.38,89.35,89.355,139700000.0
2009-08-06 02:15:00,89.35,89.365,89.35,89.36,40000000.0
2009-08-06 02:16:00,89.35,89.355,89.34,89.355,43000000.0
2009-08-06 02:17:00,89.355,89.365,89.355,89.365,20000000.0
2009-08-06 02:18:00,89.365,89.37,89.35,89.365,82600000.0
2009-08-06 02:19:00,89.36,89.365,89.35,89.365,116200000.0
2009-08-06 02:20:00,89.365,89.38,89.36,89.38,73000000.0
2009-08-06 02:21:00,89.385,89.39,89.375,89.38,47200000.0
2009-08-06 02:22:00,89.385,89.42,89.385,89.41,190200000.0
2009-08-06 02:23:00,89.415,89.43,89.405,89.425,143800000.0
2009-08-06 02:24:00,89.415,89.42,89.4,89.4,144000000.0
2009-08-06 02:25:00,89.4,89.42,89.4,89.42,143400000.0
2009-08-06 02:26:00,89.42,89.425,89.41,89.415,49400000.0
2009-08-06 02:27:00,89.41,89.425,89.41,89.425,18400000.0
2009-08-06 02:28:00,89.425,89.45,89.415,89.42,307800000.0
2009-08-06 02:29:00,89.42,89.43,89.41,89.42,218800000.0
2009-08-06 02:30:00,89.42,89.445,89.405,89.445,241600000.0
2009-08-06 02:31:00,89.435,89.485,89.435,89.47,185000000.0
2009-08-06 02:32:00,89.465,89.47,89.45,89.455,268000000.0
2009-08-06 02:33:00,89.455,89.465,89.455,89.455,209000000.0
2009-08-06 02:34:00,89.46,89.48,89.455,89.48,258000000.0
2009-08-06 02:35:00,89.475,89.51,89.475,89.5,133800000.0
2009-08-06 02:36:00,89.51,89.51,89.5,89.5,113800000.0
2009-08-06 02:37:00,89.5,89.5,89.47,89.48,75400000.0
2009-08-06 02:38:00,89.48,89.485,89.47,89.48,105400000.0
2009-08-06 02:39:00,89.475,89.5,89.475,89.475,240800000.0
2009-08-06 02:40:00,89.475,89.48,89.455,89.47,124400000.0
2009-08-06 02:41:00,89.47,89.475,89.45,89.465,123000000.0
2009-08-06 02:42:00,89.465,89.485,89.465,89.48,266400000.0
2009-08-06 02:43:00,89.475,89.475,89.465,89.47,84800000.0
2009-08-06 02:44:00,89.47,89.475,89.465,89.47,218000000.0
2009-08-06 02:45:00,89.465,89.465,89.44,89.445,151400000.0
2009-08-06 02:46:00,89.445,89.445,89.425,89.44,140800000.0
2009-08-06 02:47:00,89.435,89.45,89.435,89.445,119600000.0
2009-08-06 02:48:00,89.435,89.465,89.43,89.455,164000000.0
2009-08-06 02:49:00,89.455,89.49,89.455,89.48,170600000.0
2009-08-06 02:50:00,89.475,89.5,89.455,89.495,201200000.0
2009-08-06 02:51:00,89.495,89.505,89.48,89.49,95000000.0
2009-08-06 02:52:00,89.49,89.505,89.465,89.485,149200000.0
2009-08-06 02:53:00,89.485,89.515,89.485,89.505,227600000.0
2009-08-06 02:54:00,89.505,89.505,89.46,89.47,101300000.0
2009-08-06 02:55:00,89.47,89.485,89.44,89.48,315400000.0
2009-08-06 02:56:00,89.48,89.48,89.47,89.48,65400000.0
2009-08-06 02:57:00,89.475,89.475,89.455,89.465,115400000.0
2009-08-06 02:58:00,89.475,89.475,89.46,89.47,78000000.0
2009-08-06 02:59:00,89.475,89.475,89.46,89.475,101000000.0
2009-08-06 03:00:00,89.475,89.48,89.47,89.475,36600000.0
2009-08-06 03:01:00,89.475,89.5,89.475,89.485,39600000.0
2009-08-06 03:02:00,89.485,89.49,89.47,89.49,57200000.0
2009-08-06 03:03:00,89.49,89.51,89.49,89.51,111800000.0
2009-08-06 03:04:00,89.505,89.595,89.505,89.585,193400000.0
2009-08-06 03:05:00,89.59,89.605,89.57,89.59,290600000.0
2009-08-06 03:06:00,89.59,89.6,89.58,89.58,136400000.0
2009-08-06 03:07:00,89.585,89.655,89.58,89.635,440200000.0
2009-08-06 03:08:00,89.625,89.645,89.62,89.62,137400000.0
2009-08-06 03:09:00,89.62,89.625,89.585,89.595,193200000.0
2009-08-06 03:10:00,89.595,89.635,89.585,89.63,245400000.0
2009-08-06 03:11:00,89.63,89.635,89.575,89.575,222800000.0
2009-08-06 03:12:00,89.58,89.62,89.58,89.615,217400000.0
2009-08-06 03:13:00,89.615,89.64,89.61,89.615,506800000.0
2009-08-06 03:14:00,89.62,89.635,89.61,89.635,299400000.0
2009-08-06 03:15:00,89.63,89.64,89.615,89.615,279800000.0
2009-08-06 03:16:00,89.615,89.615,89.59,89.595,233000000.0
2009-08-06 03:17:00,89.605,89.605,89.6,89.605,132200000.0
2009-08-06 03:18:00,89.6,89.6,89.58,89.585,171600000.0
2009-08-06 03:19:00,89.585,89.595,89.585,89.595,131000000.0
2009-08-06 03:20:00,89.595,89.615,89.595,89.61,117400000.0
2009-08-06 03:21:00,89.615,89.65,89.61,89.64,154200000.0
2009-08-06 03:22:00,89.645,89.645,89.62,89.63,238000000.0
2009-08-06 03:23:00,89.63,89.635,89.62,89.625,152400000.0
2009-08-06 03:24:00,89.63,89.63,89.585,89.605,302600000.0
2009-08-06 03:25:00,89.6,89.605,89.595,89.595,299000000.0
2009-08-06 03:26:00,89.6,89.605,89.575,89.575,202600000.0
2009-08-06 03:27:00,89.575,89.575,89.555,89.565,69000000.0
2009-08-06 03:28:00,89.56,89.59,89.56,89.575,113600000.0
2009-08-06 03:29:00,89.575,89.61,89.565,89.59,297400000.0
2009-08-06 03:30:00,89.595,89.69,89.58,89.675,372000000.0
2009-08-06 03:31:00,89.67,89.71,89.66,89.68,289800000.0
2009-08-06 03:32:00,89.685,89.73,89.685,89.71,235600000.0
2009-08-06 03:33:00,89.705,89.735,89.685,89.725,252000000.0
2009-08-06 03:34:00,89.725,89.775,89.695,89.695,209800000.0
2009-08-06 03:35:00,89.695,89.71,89.68,89.705,172600000.0
2009-08-06 03:36:00,89.71,89.725,89.7,89.715,148200000.0
2009-08-06 03:37:00,89.715,89.735,89.705,89.725,233800000.0
2009-08-06 03:38:00,89.72,89.765,89.715,89.755,335400000.0
2009-08-06 03:39:00,89.755,89.77,89.73,89.735,490400000.0
2009-08-06 03:40:00,89.735,89.745,89.675,89.685,645000000.0
2009-08-06 03:41:00,89.69,89.7,89.655,89.665,424200000.0
2009-08-06 03:42:00,89.665,89.665,89.6,89.605,420200000.0
2009-08-06 03:43:00,89.605,89.63,89.57,89.585,762200000.0
2009-08-06 03:44:00,89.59,89.6,89.55,89.585,457400000.0
2009-08-06 03:45:00,89.58,89.585,89.54,89.54,475800000.0
2009-08-06 03:46:00,89.545,89.555,89.515,89.555,470600000.0
2009-08-06 03:47:00,89.555,89.575,89.535,89.565,403400000.0
2009-08-06 03:48:00,89.565,89.585,89.56,89.58,133000000.0
2009-08-06 03:49:00,89.575,89.575,89.51,89.52,342500000.0
2009-08-06 03:50:00,89.52,89.57,89.52,89.55,474600000.0
2009-08-06 03:51:00,89.555,89.605,89.515,89.58,323600000.0
2009-08-06 03:52:00,89.575,89.605,89.545,89.55,554200000.0
2009-08-06 03:53:00,89.55,89.575,89.54,89.57,210000000.0
2009-08-06 03:54:00,89.575,89.625,89.57,89.62,418200000.0
2009-08-06 03:55:00,89.62,89.64,89.605,89.61,537200000.0
2009-08-06 03:56:00,89.605,89.665,89.595,89.65,434600000.0
2009-08-06 03:57:00,89.65,89.65,89.585,89.59,347800001.0
2009-08-06 03:58:00,89.595,89.615,89.575,89.58,537800010.0
2009-08-06 03:59:00,89.58,89.585,89.545,89.555,719200004.0
2009-08-06 04:00:00,89.565,89.585,89.565,89.565,799200011.0
2009-08-06 04:01:00,89.56,89.585,89.56,89.585,636199999.0
2009-08-06 04:02:00,89.58,89.585,89.57,89.58,306800002.0
2009-08-06 04:03:00,89.58,89.58,89.545,89.555,384000000.0
2009-08-06 04:04:00,89.55,89.565,89.54,89.55,600600009.0
2009-08-06 04:05:00,89.555,89.555,89.52,89.52,1124200004.0
2009-08-06 04:06:00,89.52,89.555,89.515,89.555,1159599996.0
2009-08-06 04:07:00,89.56,89.6,89.56,89.595,693000003.0
2009-08-06 04:08:00,89.595,89.605,89.57,89.585,825800004.0
2009-08-06 04:09:00,89.58,89.59,89.57,89.585,722200001.0
2009-08-06 04:10:00,89.585,89.585,89.56,89.565,540000003.0
2009-08-06 04:11:00,89.565,89.57,89.54,89.54,635200004.0
2009-08-06 04:12:00,89.545,89.56,89.54,89.55,324800003.0
2009-08-06 04:13:00,89.545,89.55,89.54,89.545,487000008.0
2009-08-06 04:14:00,89.545,89.545,89.51,89.525,695400004.0
2009-08-06 04:15:00,89.53,89.55,89.525,89.545,456400002.0
2009-08-06 04:16:00,89.545,89.545,89.54,89.54,782200006.0
2009-08-06 04:17:00,89.54,89.54,89.53,89.535,451600001.0
2009-08-06 04:18:00,89.535,89.56,89.53,89.545,631999996.0
2009-08-06 04:19:00,89.55,89.56,89.535,89.535,423800002.0
2009-08-06 04:20:00,89.54,89.56,89.535,89.545,376800004.0
2009-08-06 04:21:00,89.545,89.56,89.515,89.52,1052400016.0
2009-08-06 04:22:00,89.52,89.555,89.51,89.555,274600003.0
2009-08-06 04:23:00,89.555,89.57,89.535,89.54,453800002.0
2009-08-06 04:24:00,89.54,89.555,89.54,89.555,164800001.0
2009-08-06 04:25:00,89.555,89.575,89.545,89.565,200000003.0
2009-08-06 04:26:00,89.56,89.59,89.545,89.575,696800005.0
2009-08-06 04:27:00,89.575,89.575,89.555,89.565,238000003.0
2009-08-06 04:28:00,89.56,89.565,89.55,89.555,222400002.0
2009-08-06 04:29:00,89.555,89.555,89.55,89.555,75800000.0
2009-08-06 04:30:00,89.55,89.55,89.5,89.51,732600006.0
2009-08-06 04:31:00,89.51,89.515,89.495,89.51,456800003.0
2009-08-06 04:32:00,89.505,89.505,89.45,89.45,791000003.0
2009-08-06 04:33:00,89.45,89.46,89.39,89.395,736200006.0
2009-08-06 04:34:00,89.4,89.445,89.4,89.445,466799999.0
2009-08-06 04:35:00,89.445,89.45,89.4,89.415,953800016.0
2009-08-06 04:36:00,89.415,89.425,89.34,89.345,935599999.0
2009-08-06 04:37:00,89.33,89.38,89.305,89.38,917000005.0
2009-08-06 04:38:00,89.375,89.41,89.355,89.4,1333400012.0
2009-08-06 04:39:00,89.4,89.425,89.39,89.395,828400003.0
2009-08-06 04:40:00,89.4,89.42,89.4,89.405,944800023.0
2009-08-06 04:41:00,89.405,89.415,89.39,89.405,558200008.0
2009-08-06 04:42:00,89.405,89.415,89.375,89.41,396400006.0
2009-08-06 04:43:00,89.41,89.41,89.365,89.365,571200010.0
2009-08-06 04:44:00,89.365,89.385,89.35,89.38,494200002.0
2009-08-06 04:45:00,89.385,89.395,89.35,89.355,585400011.0
2009-08-06 04:46:00,89.355,89.385,89.355,89.375,754800022.0
2009-08-06 04:47:00,89.375,89.38,89.32,89.32,842200010.0
2009-08-06 04:48:00,89.325,89.355,89.325,89.35,360000009.0
2009-08-06 04:49:00,89.35,89.37,89.345,89.355,425800002.0
2009-08-06 04:50:00,89.35,89.385,89.35,89.385,751000006.0
2009-08-06 04:51:00,89.385,89.395,89.375,89.38,552600002.0
2009-08-06 04:52:00,89.39,89.41,89.385,89.405,398800000.0
2009-08-06 04:53:00,89.405,89.44,89.405,89.43,246800001.0
2009-08-06 04:54:00,89.425,89.455,89.42,89.425,631400002.0
2009-08-06 04:55:00,89.425,89.45,89.425,89.435,179000000.0
2009-08-06 04:56:00,89.435,89.45,89.43,89.45,224800000.0
2009-08-06 04:57:00,89.45,89.46,89.45,89.455,227600001.0
2009-08-06 04:58:00,89.46,89.465,89.425,89.43,341200003.0
2009-08-06 04:59:00,89.43,89.445,89.42,89.42,484200001.0
2009-08-06 05:00:00,89.42,89.435,89.42,89.43,242600000.0
2009-08-06 05:01:00,89.425,89.445,89.425,89.43,377799999.0
2009-08-06 05:02:00,89.43,89.46,89.43,89.45,362800001.0
2009-08-06 05:03:00,89.44,89.44,89.385,89.39,291600001.0
2009-08-06 05:04:00,89.39,89.405,89.39,89.4,150000000.0
2009-08-06 05:05:00,89.4,89.4,89.385,89.395,309399999.0
2009-08-06 05:06:00,89.395,89.395,89.365,89.375,181400001.0
2009-08-06 05:07:00,89.375,89.4,89.375,89.395,153200000.0
2009-08-06 05:08:00,89.395,89.4,89.385,89.39,130600000.0
2009-08-06 05:09:00,89.39,89.39,89.365,89.375,510600007.0
2009-08-06 05:10:00,89.375,89.395,89.375,89.385,129600000.0
2009-08-06 05:11:00,89.385,89.39,89.375,89.385,157000000.0
2009-08-06 05:12:00,89.385,89.385,89.365,89.365,243400000.0
2009-08-06 05:13:00,89.37,89.375,89.365,89.375,165800000.0
2009-08-06 05:14:00,89.375,89.42,89.375,89.405,121200000.0
2009-08-06 05:15:00,89.405,89.425,89.4,89.41,69200000.0
2009-08-06 05:16:00,89.41,89.415,89.405,89.41,84800000.0
2009-08-06 05:17:00,89.425,89.43,89.415,89.425,139600000.0
2009-08-06 05:18:00,89.42,89.44,89.42,89.425,169200000.0
2009-08-06 05:19:00,89.43,89.43,89.365,89.385,120000000.0
2009-08-06 05:20:00,89.385,89.395,89.38,89.395,228800001.0
2009-08-06 05:21:00,89.395,89.41,89.395,89.41,117000001.0
2009-08-06 05:22:00,89.41,89.42,89.4,89.41,170600000.0
2009-08-06 05:23:00,89.42,89.425,89.41,89.42,83200000.0
2009-08-06 05:24:00,89.42,89.435,89.415,89.425,113000001.0
2009-08-06 05:25:00,89.42,89.425,89.415,89.425,32800000.0
2009-08-06 05:26:00,89.425,89.44,89.42,89.44,73600000.0
2009-08-06 05:27:00,89.435,89.455,89.435,89.455,46600000.0
2009-08-06 05:28:00,89.455,89.46,89.45,89.46,73000000.0
2009-08-06 05:29:00,89.46,89.46,89.435,89.445,60400000.0
2009-08-06 05:30:00,89.44,89.46,89.44,89.455,59400000.0
2009-08-06 05:31:00,89.455,89.46,89.425,89.445,190200002.0
2009-08-06 05:32:00,89.45,89.465,89.44,89.455,72400001.0
2009-08-06 05:33:00,89.455,89.48,89.455,89.475,204200004.0
2009-08-06 05:34:00,89.47,89.475,89.46,89.46,120800001.0
2009-08-06 05:35:00,89.465,89.465,89.435,89.44,92000002.0
2009-08-06 05:36:00,89.435,89.44,89.415,89.415,53200000.0
2009-08-06 05:37:00,89.415,89.43,89.415,89.415,178000001.0
2009-08-06 05:38:00,89.42,89.43,89.415,89.43,26200000.0
2009-08-06 05:39:00,89.435,89.44,89.415,89.415,95800000.0
2009-08-06 05:40:00,89.415,89.44,89.41,89.435,183200001.0
2009-08-06 05:41:00,89.43,89.44,89.41,89.415,465400001.0
2009-08-06 05:42:00,89.415,89.435,89.415,89.435,106400002.0
2009-08-06 05:43:00,89.435,89.445,89.435,89.445,52800000.0
2009-08-06 05:44:00,89.44,89.485,89.44,89.475,537200005.0
2009-08-06 05:45:00,89.47,89.49,89.47,89.48,432200004.0
2009-08-06 05:46:00,89.475,89.48,89.46,89.47,365600001.0
2009-08-06 05:47:00,89.47,89.48,89.465,89.475,203000003.0
2009-08-06 05:48:00,89.475,89.48,89.47,89.48,13600000.0
2009-08-06 05:49:00,89.475,89.475,89.44,89.44,352800001.0
2009-08-06 05:50:00,89.445,89.495,89.445,89.495,197400001.0
2009-08-06 05:51:00,89.495,89.535,89.495,89.53,468400002.0
2009-08-06 05:52:00,89.525,89.525,89.51,89.52,310800001.0
2009-08-06 05:53:00,89.51,89.515,89.495,89.51,226800000.0
2009-08-06 05:54:00,89.505,89.52,89.5,89.515,218400001.0
2009-08-06 05:55:00,89.51,89.52,89.48,89.495,298400000.0
2009-08-06 05:56:00,89.495,89.495,89.47,89.49,146400002.0
2009-08-06 05:57:00,89.485,89.5,89.48,89.49,215600002.0
2009-08-06 05:58:00,89.48,89.495,89.475,89.48,62400000.0
2009-08-06 05:59:00,89.485,89.51,89.475,89.49,176600000.0
2009-08-06 06:00:00,89.49,89.525,89.475,89.52,166800001.0
2009-08-06 06:01:00,89.51,89.515,89.5,89.51,175200000.0
2009-08-06 06:02:00,89.49,89.52,89.485,89.515,344800005.0
2009-08-06 06:03:00,89.515,89.52,89.485,89.495,184000002.0
2009-08-06 06:04:00,89.49,89.5,89.485,89.495,127000000.0
2009-08-06 06:05:00,89.495,89.5,89.47,89.475,193600000.0
2009-08-06 06:06:00,89.48,89.485,89.465,89.47,151600000.0
2009-08-06 06:07:00,89.47,89.475,89.465,89.475,65600000.0
2009-08-06 06:08:00,89.475,89.49,89.47,89.49,250600000.0
2009-08-06 06:09:00,89.485,89.485,89.47,89.485,81400000.0
2009-08-06 06:10:00,89.485,89.495,89.47,89.49,99000001.0
2009-08-06 06:11:00,89.5,89.505,89.48,89.49,175600001.0
2009-08-06 06:12:00,89.49,89.5,89.48,89.485,124600000.0
2009-08-06 06:13:00,89.485,89.49,89.46,89.47,109800000.0
2009-08-06 06:14:00,89.47,89.49,89.47,89.48,221000000.0
2009-08-06 06:15:00,89.48,89.48,89.47,89.475,354800000.0
2009-08-06 06:16:00,89.475,89.475,89.46,89.47,172800000.0
2009-08-06 06:17:00,89.475,89.475,89.44,89.45,97600000.0
2009-08-06 06:18:00,89.45,89.465,89.45,89.465,54400000.0
2009-08-06 06:19:00,89.465,89.465,89.45,89.455,78000000.0
2009-08-06 06:20:00,89.45,89.46,89.43,89.43,230800000.0
2009-08-06 06:21:00,89.435,89.455,89.435,89.44,230200000.0
2009-08-06 06:22:00,89.44,89.45,89.435,89.45,122800000.0
2009-08-06 06:23:00,89.455,89.46,89.44,89.445,103000000.0
2009-08-06 06:24:00,89.445,89.455,89.44,89.445,170200004.0
2009-08-06 06:25:00,89.445,89.455,89.44,89.455,282600005.0
2009-08-06 06:26:00,89.45,89.475,89.45,89.475,77200000.0
2009-08-06 06:27:00,89.475,89.49,89.47,89.485,249400000.0
2009-08-06 06:28:00,89.485,89.5,89.48,89.495,118600000.0
2009-08-06 06:29:00,89.5,89.5,89.495,89.5,51200000.0
2009-08-06 06:30:00,89.495,89.51,89.49,89.5,252200000.0
2009-08-06 06:31:00,89.5,89.51,89.5,89.505,240000000.0
2009-08-06 06:32:00,89.5,89.51,89.495,89.5,337800000.0
2009-08-06 06:33:00,89.5,89.515,89.495,89.51,289000000.0
2009-08-06 06:34:00,89.51,89.52,89.5,89.505,240000001.0
2009-08-06 06:35:00,89.505,89.515,89.5,89.51,151200000.0
2009-08-06 06:36:00,89.51,89.51,89.49,89.49,215600000.0
2009-08-06 06:37:00,89.49,89.495,89.49,89.49,68200000.0
2009-08-06 06:38:00,89.495,89.5,89.49,89.495,58000001.0
2009-08-06 06:39:00,89.495,89.5,89.485,89.5,335000003.0
2009-08-06 06:40:00,89.5,89.5,89.485,89.49,311400002.0
2009-08-06 06:41:00,89.495,89.495,89.485,89.485,276999998.0
2009-08-06 06:42:00,89.49,89.495,89.485,89.49,167600000.0
2009-08-06 06:43:00,89.49,89.505,89.49,89.505,129400000.0
2009-08-06 06:44:00,89.495,89.505,89.495,89.5,392000001.0
2009-08-06 06:45:00,89.5,89.525,89.495,89.495,662600005.0
2009-08-06 06:46:00,89.495,89.515,89.49,89.51,233800000.0
2009-08-06 06:47:00,89.51,89.53,89.51,89.525,310200002.0
2009-08-06 06:48:00,89.53,89.54,89.525,89.54,492400005.0
2009-08-06 06:49:00,89.54,89.56,89.54,89.555,352000000.0
2009-08-06 06:50:00,89.555,89.56,89.55,89.56,227200002.0
2009-08-06 06:51:00,89.56,89.575,89.555,89.575,251000000.0
2009-08-06 06:52:00,89.565,89.575,89.555,89.565,643000005.0
2009-08-06 06:53:00,89.56,89.56,89.55,89.56,373600004.0
2009-08-06 06:54:00,89.555,89.575,89.525,89.545,381000002.0
2009-08-06 06:55:00,89.54,89.555,89.525,89.55,687000003.0
2009-08-06 06:56:00,89.545,89.57,89.54,89.56,514600005.0
2009-08-06 06:57:00,89.56,89.575,89.545,89.565,544000003.0
2009-08-06 06:58:00,89.565,89.57,89.55,89.565,254200002.0
2009-08-06 06:59:00,89.565,89.575,89.555,89.565,546200011.0
2009-08-06 07:00:00,89.565,89.575,89.54,89.555,633800010.0
2009-08-06 07:01:00,89.56,89.57,89.53,89.535,755000008.0
2009-08-06 07:02:00,89.535,89.535,89.505,89.51,437600003.0
2009-08-06 07:03:00,89.51,89.525,89.51,89.525,337800000.0
2009-08-06 07:04:00,89.525,89.535,89.515,89.52,330200000.0
2009-08-06 07:05:00,89.52,89.525,89.515,89.52,241200000.0
2009-08-06 07:06:00,89.52,89.535,89.52,89.525,258400000.0
2009-08-06 07:07:00,89.53,89.535,89.52,89.525,416600002.0
2009-08-06 07:08:00,89.525,89.53,89.525,89.53,108800000.0
2009-08-06 07:09:00,89.535,89.55,89.535,89.535,268200001.0
2009-08-06 07:10:00,89.545,89.56,89.535,89.56,363200000.0
2009-08-06 07:11:00,89.55,89.56,89.545,89.55,309600001.0
2009-08-06 07:12:00,89.535,89.55,89.53,89.55,243200003.0
2009-08-06 07:13:00,89.535,89.54,89.53,89.54,520800007.0
2009-08-06 07:14:00,89.535,89.54,89.535,89.535,165200003.0
2009-08-06 07:15:00,89.535,89.54,89.535,89.54,281000003.0
2009-08-06 07:16:00,89.54,89.555,89.54,89.545,278400001.0
2009-08-06 07:17:00,89.54,89.555,89.535,89.54,283200000.0
2009-08-06 07:18:00,89.535,89.57,89.535,89.565,347400001.0
2009-08-06 07:19:00,89.565,89.59,89.565,89.585,230400001.0
2009-08-06 07:20:00,89.585,89.585,89.555,89.565,457000004.0
2009-08-06 07:21:00,89.565,89.59,89.555,89.555,518400002.0
2009-08-06 07:22:00,89.555,89.57,89.535,89.555,530400002.0
2009-08-06 07:23:00,89.55,89.575,89.55,89.56,489600002.0
2009-08-06 07:24:00,89.565,89.57,89.56,89.565,150000002.0
2009-08-06 07:25:00,89.56,89.56,89.555,89.56,409600006.0
2009-08-06 07:26:00,89.56,89.575,89.56,89.575,600200004.0
2009-08-06 07:27:00,89.565,89.585,89.565,89.58,404800003.0
2009-08-06 07:28:00,89.58,89.605,89.58,89.6,310200004.0
2009-08-06 07:29:00,89.595,89.6,89.58,89.59,531000003.0
2009-08-06 07:30:00,89.595,89.6,89.57,89.59,158200002.0
2009-08-06 07:31:00,89.59,89.605,89.585,89.59,196600003.0
2009-08-06 07:32:00,89.595,89.595,89.58,89.585,259000002.0
2009-08-06 07:33:00,89.585,89.6,89.57,89.585,359000008.0
2009-08-06 07:34:00,89.58,89.585,89.57,89.575,868000013.0
2009-08-06 07:35:00,89.57,89.575,89.57,89.57,137000000.0
2009-08-06 07:36:00,89.565,89.57,89.55,89.55,342000002.0
2009-08-06 07:37:00,89.545,89.555,89.54,89.545,363000006.0
2009-08-06 07:38:00,89.55,89.56,89.545,89.555,334200005.0
2009-08-06 07:39:00,89.56,89.56,89.51,89.525,488200008.0
2009-08-06 07:40:00,89.52,89.54,89.52,89.535,349800002.0
2009-08-06 07:41:00,89.535,89.565,89.535,89.565,141000000.0
2009-08-06 07:42:00,89.56,89.57,89.555,89.57,320000000.0
2009-08-06 07:43:00,89.575,89.575,89.53,89.535,296000001.0
2009-08-06 07:44:00,89.535,89.55,89.52,89.525,371400004.0
2009-08-06 07:45:00,89.525,89.54,89.52,89.535,181800002.0
2009-08-06 07:46:00,89.53,89.53,89.505,89.525,134600000.0
2009-08-06 07:47:00,89.52,89.53,89.515,89.52,137600002.0
2009-08-06 07:48:00,89.525,89.535,89.515,89.525,396600006.0
2009-08-06 07:49:00,89.525,89.525,89.505,89.52,633800003.0
2009-08-06 07:50:00,89.52,89.53,89.505,89.51,296200001.0
2009-08-06 07:51:00,89.505,89.51,89.48,89.485,547400002.0
2009-08-06 07:52:00,89.49,89.495,89.48,89.485,261600000.0
2009-08-06 07:53:00,89.49,89.51,89.47,89.505,223600000.0
2009-08-06 07:54:00,89.5,89.545,89.5,89.545,268000000.0
2009-08-06 07:55:00,89.55,89.56,89.53,89.56,255000000.0
2009-08-06 07:56:00,89.555,89.555,89.53,89.535,358200001.0
2009-08-06 07:57:00,89.54,89.585,89.535,89.575,306400002.0
2009-08-06 07:58:00,89.58,89.585,89.56,89.575,822200008.0
2009-08-06 07:59:00,89.575,89.58,89.54,89.56,587000013.0
2009-08-06 08:00:00,89.555,89.565,89.54,89.54,402400004.0
2009-08-06 08:01:00,89.53,89.555,89.525,89.535,453800009.0
2009-08-06 08:02:00,89.535,89.555,89.535,89.54,442400010.0
2009-08-06 08:03:00,89.535,89.55,89.5,89.54,566400002.0
2009-08-06 08:04:00,89.54,89.555,89.515,89.52,709000013.0
2009-08-06 08:05:00,89.525,89.54,89.51,89.52,1001000005.0
2009-08-06 08:06:00,89.525,89.555,89.52,89.545,673000000.0
2009-08-06 08:07:00,89.54,89.545,89.515,89.525,839200003.0
2009-08-06 08:08:00,89.52,89.535,89.515,89.515,612800001.0
2009-08-06 08:09:00,89.515,89.555,89.515,89.55,1044200016.0
2009-08-06 08:10:00,89.55,89.57,89.525,89.525,1066400003.0
2009-08-06 08:11:00,89.52,89.525,89.49,89.505,680800005.0
2009-08-06 08:12:00,89.5,89.535,89.5,89.535,201800001.0
2009-08-06 08:13:00,89.535,89.565,89.52,89.56,845800009.0
2009-08-06 08:14:00,89.56,89.605,89.555,89.605,679400000.0
2009-08-06 08:15:00,89.61,89.645,89.58,89.585,1144800009.0
2009-08-06 08:16:00,89.585,89.61,89.565,89.61,880200004.0
2009-08-06 08:17:00,89.61,89.615,89.585,89.595,598400005.0
2009-08-06 08:18:00,89.595,89.6,89.585,89.585,796000004.0
2009-08-06 08:19:00,89.585,89.6,89.585,89.6,683000004.0
2009-08-06 08:20:00,89.6,89.63,89.6,89.62,679200002.0
2009-08-06 08:21:00,89.62,89.625,89.615,89.615,289400000.0
2009-08-06 08:22:00,89.625,89.645,89.625,89.645,220800003.0
2009-08-06 08:23:00,89.645,89.65,89.63,89.645,759799998.0
2009-08-06 08:24:00,89.645,89.645,89.63,89.645,596400003.0
2009-08-06 08:25:00,89.645,89.65,89.64,89.65,361800000.0
2009-08-06 08:26:00,89.65,89.655,89.635,89.65,767400005.0
2009-08-06 08:27:00,89.65,89.665,89.63,89.65,991400012.0
2009-08-06 08:28:00,89.655,89.66,89.605,89.615,702200000.0
2009-08-06 08:29:00,89.615,89.615,89.545,89.56,1133400011.0
2009-08-06 08:30:00,89.555,89.585,89.54,89.575,396400002.0
2009-08-06 08:31:00,89.575,89.59,89.54,89.56,390600001.0
2009-08-06 08:32:00,89.56,89.56,89.55,89.555,93800000.0
2009-08-06 08:33:00,89.55,89.595,89.55,89.575,349400005.0
2009-08-06 08:34:00,89.575,89.585,89.555,89.57,352400006.0
2009-08-06 08:35:00,89.57,89.575,89.54,89.55,516800003.0
2009-08-06 08:36:00,89.545,89.575,89.545,89.56,240200003.0
2009-08-06 08:37:00,89.565,89.575,89.56,89.56,75200001.0
2009-08-06 08:38:00,89.56,89.565,89.515,89.53,325200005.0
2009-08-06 08:39:00,89.53,89.545,89.52,89.52,343200004.0
2009-08-06 08:40:00,89.515,89.525,89.495,89.51,127400001.0
2009-08-06 08:41:00,89.51,89.53,89.505,89.515,501000003.0
2009-08-06 08:42:00,89.505,89.515,89.5,89.505,174200004.0
2009-08-06 08:43:00,89.5,89.515,89.495,89.505,327600003.0
2009-08-06 08:44:00,89.51,89.53,89.51,89.53,187600000.0
2009-08-06 08:45:00,89.53,89.545,89.525,89.54,213800001.0
2009-08-06 08:46:00,89.54,89.55,89.535,89.545,120800001.0
2009-08-06 08:47:00,89.54,89.55,89.51,89.525,299000001.0
2009-08-06 08:48:00,89.535,89.555,89.52,89.55,743200002.0
2009-08-06 08:49:00,89.55,89.56,89.54,89.555,736000002.0
2009-08-06 08:50:00,89.56,89.56,89.53,89.54,483600000.0
2009-08-06 08:51:00,89.535,89.555,89.53,89.555,266800003.0
2009-08-06 08:52:00,89.55,89.555,89.525,89.54,647400008.0
2009-08-06 08:53:00,89.545,89.565,89.535,89.545,340800001.0
2009-08-06 08:54:00,89.535,89.55,89.52,89.53,979000010.0
2009-08-06 08:55:00,89.53,89.55,89.525,89.525,635200002.0
2009-08-06 08:56:00,89.525,89.545,89.51,89.51,1021200003.0
2009-08-06 08:57:00,89.51,89.52,89.485,89.485,668400002.0
2009-08-06 08:58:00,89.485,89.49,89.425,89.43,507800004.0
2009-08-06 08:59:00,89.44,89.54,89.415,89.54,830600010.0
2009-08-06 09:00:00,89.535,89.535,89.495,89.52,932800000.0
2009-08-06 09:01:00,89.525,89.53,89.495,89.505,526799999.0
2009-08-06 09:02:00,89.5,89.505,89.485,89.49,533800001.0
2009-08-06 09:03:00,89.49,89.51,89.48,89.485,403000002.0
2009-08-06 09:04:00,89.49,89.515,89.485,89.51,237000000.0
2009-08-06 09:05:00,89.515,89.525,89.5,89.51,317400007.0
2009-08-06 09:06:00,89.51,89.51,89.485,89.495,179600000.0
2009-08-06 09:07:00,89.5,89.51,89.49,89.505,179200000.0
2009-08-06 09:08:00,89.51,89.515,89.49,89.49,149400001.0
2009-08-06 09:09:00,89.485,89.495,89.48,89.495,474800003.0
2009-08-06 09:10:00,89.495,89.52,89.49,89.52,533400000.0
2009-08-06 09:11:00,89.52,89.53,89.51,89.51,399400000.0
2009-08-06 09:12:00,89.51,89.525,89.495,89.515,362400000.0
2009-08-06 09:13:00,89.515,89.52,89.5,89.505,426400000.0
2009-08-06 09:14:00,89.51,89.575,89.505,89.545,487200004.0
2009-08-06 09:15:00,89.545,89.545,89.53,89.535,405400000.0
2009-08-06 09:16:00,89.54,89.545,89.52,89.54,296200000.0
2009-08-06 09:17:00,89.535,89.55,89.53,89.535,346600000.0
2009-08-06 09:18:00,89.535,89.565,89.53,89.555,417600000.0
2009-08-06 09:19:00,89.555,89.57,89.54,89.555,277600000.0
2009-08-06 09:20:00,89.555,89.585,89.55,89.575,476600004.0
2009-08-06 09:21:00,89.575,89.595,89.555,89.555,254200000.0
2009-08-06 09:22:00,89.56,89.57,89.52,89.53,319600000.0
2009-08-06 09:23:00,89.525,89.535,89.515,89.525,93400000.0
2009-08-06 09:24:00,89.52,89.535,89.52,89.535,149600000.0
2009-08-06 09:25:00,89.535,89.555,89.53,89.54,219600000.0
2009-08-06 09:26:00,89.54,89.555,89.52,89.53,147400001.0
2009-08-06 09:27:00,89.53,89.535,89.515,89.53,191400000.0
2009-08-06 09:28:00,89.53,89.54,89.53,89.54,198400000.0
2009-08-06 09:29:00,89.54,89.55,89.525,89.54,294400000.0
2009-08-06 09:30:00,89.545,89.57,89.535,89.565,542599998.0
2009-08-06 09:31:00,89.575,89.61,89.57,89.58,407800001.0
2009-08-06 09:32:00,89.575,89.585,89.565,89.575,311200002.0
2009-08-06 09:33:00,89.575,89.59,89.56,89.565,154200000.0
2009-08-06 09:34:00,89.565,89.595,89.565,89.595,144000000.0
2009-08-06 09:35:00,89.59,89.6,89.57,89.6,91200000.0
2009-08-06 09:36:00,89.6,89.62,89.595,89.62,321200004.0
2009-08-06 09:37:00,89.62,89.635,89.615,89.63,242600000.0
2009-08-06 09:38:00,89.625,89.64,89.615,89.635,238400000.0
2009-08-06 09:39:00,89.63,89.65,89.615,89.635,244600002.0
2009-08-06 09:40:00,89.64,89.645,89.57,89.58,677400013.0
2009-08-06 09:41:00,89.59,89.6,89.585,89.59,203400000.0
2009-08-06 09:42:00,89.59,89.605,89.58,89.595,369400003.0
2009-08-06 09:43:00,89.595,89.61,89.595,89.595,50600000.0
2009-08-06 09:44:00,89.595,89.61,89.575,89.605,117800002.0
2009-08-06 09:45:00,89.6,89.605,89.585,89.595,159600000.0
2009-08-06 09:46:00,89.6,89.615,89.59,89.6,270800000.0
2009-08-06 09:47:00,89.6,89.625,89.595,89.62,122200001.0
2009-08-06 09:48:00,89.61,89.61,89.6,89.6,308000000.0
2009-08-06 09:49:00,89.595,89.605,89.575,89.605,286400003.0
2009-08-06 09:50:00,89.605,89.61,89.595,89.61,116400001.0
2009-08-06 09:51:00,89.615,89.64,89.615,89.635,124800001.0
2009-08-06 09:52:00,89.64,89.65,89.63,89.635,187600003.0
2009-08-06 09:53:00,89.645,89.65,89.63,89.645,241600000.0
2009-08-06 09:54:00,89.645,89.65,89.63,89.64,582200004.0
2009-08-06 09:55:00,89.635,89.64,89.605,89.61,272000003.0
2009-08-06 09:56:00,89.61,89.625,89.6,89.615,208600003.0
2009-08-06 09:57:00,89.62,89.635,89.615,89.62,165200002.0
2009-08-06 09:58:00,89.62,89.63,89.61,89.62,81600000.0
2009-08-06 09:59:00,89.62,89.64,89.62,89.635,120800000.0
2009-08-06 10:00:00,89.645,89.655,89.625,89.63,163200000.0
2009-08-06 10:01:00,89.62,89.63,89.61,89.615,156600001.0
2009-08-06 10:02:00,89.63,89.635,89.61,89.625,154000001.0
2009-08-06 10:03:00,89.62,89.645,89.62,89.635,135600001.0
2009-08-06 10:04:00,89.625,89.625,89.595,89.605,333200007.0
2009-08-06 10:05:00,89.61,89.65,89.605,89.65,280600002.0
2009-08-06 10:06:00,89.645,89.65,89.625,89.625,421600004.0
2009-08-06 10:07:00,89.625,89.665,89.625,89.665,331000000.0
2009-08-06 10:08:00,89.66,89.715,89.655,89.705,345600000.0
2009-08-06 10:09:00,89.7,89.71,89.645,89.65,283200001.0
2009-08-06 10:10:00,89.66,89.675,89.645,89.67,143200001.0
2009-08-06 10:11:00,89.67,89.705,89.65,89.66,344400007.0
2009-08-06 10:12:00,89.66,89.685,89.65,89.65,235200001.0
2009-08-06 10:13:00,89.655,89.685,89.64,89.68,610600006.0
2009-08-06 10:14:00,89.68,89.705,89.67,89.705,419600009.0
2009-08-06 10:15:00,89.705,89.705,89.68,89.7,204600002.0
2009-08-06 10:16:00,89.7,89.775,89.7,89.745,280600001.0
2009-08-06 10:17:00,89.75,89.75,89.735,89.74,272200002.0
2009-08-06 10:18:00,89.745,89.8,89.74,89.795,355800003.0
2009-08-06 10:19:00,89.795,89.805,89.78,89.785,215400000.0
2009-08-06 10:20:00,89.79,89.815,89.785,89.795,276600002.0
2009-08-06 10:21:00,89.8,89.84,89.795,89.84,452600006.0
2009-08-06 10:22:00,89.835,89.88,89.835,89.86,279400000.0
2009-08-06 10:23:00,89.855,89.865,89.84,89.845,94600000.0
2009-08-06 10:24:00,89.845,89.885,89.84,89.855,174600001.0
2009-08-06 10:25:00,89.85,89.86,89.82,89.82,176800003.0
2009-08-06 10:26:00,89.825,89.825,89.755,89.755,270000006.0
2009-08-06 10:27:00,89.755,89.795,89.745,89.765,264600001.0
2009-08-06 10:28:00,89.765,89.78,89.735,89.745,282600001.0
2009-08-06 10:29:00,89.735,89.765,89.725,89.765,331800000.0
2009-08-06 10:30:00,89.765,89.77,89.745,89.765,436200012.0
2009-08-06 10:31:00,89.76,89.785,89.76,89.765,453800000.0
2009-08-06 10:32:00,89.77,89.795,89.765,89.77,246000001.0
2009-08-06 10:33:00,89.77,89.775,89.735,89.735,120800000.0
2009-08-06 10:34:00,89.745,89.75,89.72,89.73,206800003.0
2009-08-06 10:35:00,89.735,89.77,89.715,89.76,460400004.0
2009-08-06 10:36:00,89.76,89.77,89.75,89.765,586600005.0
2009-08-06 10:37:00,89.765,89.78,89.74,89.78,459000003.0
2009-08-06 10:38:00,89.785,89.795,89.765,89.785,225200000.0
2009-08-06 10:39:00,89.785,89.785,89.735,89.755,177000004.0
2009-08-06 10:40:00,89.755,89.765,89.74,89.765,80800001.0
2009-08-06 10:41:00,89.77,89.82,89.77,89.815,253800000.0
2009-08-06 10:42:00,89.82,89.825,89.79,89.81,106800001.0
2009-08-06 10:43:00,89.82,89.82,89.805,89.81,27000000.0
2009-08-06 10:44:00,89.81,89.815,89.79,89.805,120400000.0
2009-08-06 10:45:00,89.81,89.82,89.795,89.805,186200002.0
2009-08-06 10:46:00,89.805,89.815,89.795,89.8,208600001.0
2009-08-06 10:47:00,89.8,89.83,89.795,89.805,307400001.0
2009-08-06 10:48:00,89.805,89.805,89.775,89.78,159200001.0
2009-08-06 10:49:00,89.77,89.77,89.725,89.745,356300002.0
2009-08-06 10:50:00,89.755,89.76,89.685,89.715,609200004.0
2009-08-06 10:51:00,89.705,89.715,89.695,89.71,400400005.0
2009-08-06 10:52:00,89.71,89.72,89.705,89.705,75600001.0
2009-08-06 10:53:00,89.715,89.715,89.69,89.695,141400001.0
2009-08-06 10:54:00,89.69,89.715,89.685,89.695,132400005.0
2009-08-06 10:55:00,89.695,89.72,89.69,89.705,232600001.0
2009-08-06 10:56:00,89.705,89.705,89.685,89.685,380000006.0
2009-08-06 10:57:00,89.685,89.72,89.68,89.715,208600005.0
2009-08-06 10:58:00,89.715,89.73,89.705,89.705,270800006.0
2009-08-06 10:59:00,89.71,89.745,89.7,89.73,448400005.0
2009-08-06 11:00:00,89.72,89.73,89.71,89.73,134000000.0
2009-08-06 11:01:00,89.73,89.78,89.725,89.775,84000000.0
2009-08-06 11:02:00,89.77,89.8,89.77,89.78,320000001.0
2009-08-06 11:03:00,89.78,89.785,89.775,89.775,114800000.0
2009-08-06 11:04:00,89.79,89.79,89.765,89.78,297000001.0
2009-08-06 11:05:00,89.78,89.79,89.765,89.765,233000000.0
2009-08-06 11:06:00,89.76,89.785,89.76,89.78,130800000.0
2009-08-06 11:07:00,89.77,89.775,89.735,89.75,206400001.0
2009-08-06 11:08:00,89.75,89.765,89.745,89.755,213400001.0
2009-08-06 11:09:00,89.755,89.755,89.74,89.75,97400000.0
2009-08-06 11:10:00,89.745,89.745,89.725,89.745,145800000.0
2009-08-06 11:11:00,89.745,89.745,89.71,89.715,96600001.0
2009-08-06 11:12:00,89.715,89.715,89.7,89.715,187000000.0
2009-08-06 11:13:00,89.715,89.715,89.68,89.71,579600002.0
2009-08-06 11:14:00,89.715,89.735,89.71,89.73,376400002.0
2009-08-06 11:15:00,89.73,89.73,89.72,89.72,393400005.0
2009-08-06 11:16:00,89.715,89.72,89.7,89.72,185600002.0
2009-08-06 11:17:00,89.705,89.715,89.69,89.69,436000004.0
2009-08-06 11:18:00,89.695,89.715,89.69,89.705,538200002.0
2009-08-06 11:19:00,89.71,89.72,89.71,89.72,248200002.0
2009-08-06 11:20:00,89.715,89.73,89.715,89.72,413600002.0
2009-08-06 11:21:00,89.725,89.725,89.69,89.695,306800000.0
2009-08-06 11:22:00,89.69,89.74,89.69,89.73,654200002.0
2009-08-06 11:23:00,89.73,89.755,89.73,89.755,879599998.0
2009-08-06 11:24:00,89.765,89.765,89.75,89.76,232000000.0
2009-08-06 11:25:00,89.755,89.77,89.74,89.75,244400000.0
2009-08-06 11:26:00,89.74,89.745,89.73,89.735,361800000.0
2009-08-06 11:27:00,89.735,89.74,89.715,89.725,169600002.0
2009-08-06 11:28:00,89.72,89.72,89.65,89.68,102600001.0
2009-08-06 11:29:00,89.685,89.695,89.64,89.645,678200006.0
2009-08-06 11:30:00,89.645,89.68,89.64,89.68,359200001.0
2009-08-06 11:31:00,89.68,89.69,89.67,89.685,191000000.0
2009-08-06 11:32:00,89.685,89.76,89.685,89.74,197600000.0
2009-08-06 11:33:00,89.735,89.735,89.725,89.725,188799998.0
2009-08-06 11:34:00,89.73,89.77,89.715,89.77,197599999.0
2009-08-06 11:35:00,89.77,89.77,89.71,89.715,577400004.0
2009-08-06 11:36:00,89.715,89.74,89.715,89.74,479800001.0
2009-08-06 11:37:00,89.73,89.755,89.72,89.755,146400001.0
2009-08-06 11:38:00,89.745,89.745,89.715,89.72,441400003.0
2009-08-06 11:39:00,89.725,89.775,89.725,89.76,391800001.0
2009-08-06 11:40:00,89.76,89.785,89.75,89.775,383800000.0
2009-08-06 11:41:00,89.77,89.78,89.75,89.755,425200005.0
2009-08-06 11:42:00,89.76,89.78,89.76,89.775,161800000.0
2009-08-06 11:43:00,89.775,89.81,89.77,89.8,373200001.0
2009-08-06 11:44:00,89.8,89.8,89.775,89.78,562800000.0
2009-08-06 11:45:00,89.78,89.78,89.755,89.76,667999998.0
2009-08-06 11:46:00,89.76,89.77,89.75,89.77,564799994.0
2009-08-06 11:47:00,89.775,89.79,89.77,89.78,136800000.0
2009-08-06 11:48:00,89.775,89.78,89.75,89.77,297000002.0
2009-08-06 11:49:00,89.77,89.775,89.76,89.765,68200000.0
2009-08-06 11:50:00,89.76,89.765,89.745,89.755,436000001.0
2009-08-06 11:51:00,89.75,89.755,89.735,89.755,168200000.0
2009-08-06 11:52:00,89.745,89.755,89.725,89.74,271800001.0
2009-08-06 11:53:00,89.745,89.765,89.735,89.75,619400004.0
2009-08-06 11:54:00,89.745,89.78,89.74,89.77,362200007.0
2009-08-06 11:55:00,89.77,89.785,89.765,89.78,364400000.0
2009-08-06 11:56:00,89.78,89.78,89.75,89.765,108600000.0
2009-08-06 11:57:00,89.755,89.76,89.75,89.76,76400002.0
2009-08-06 11:58:00,89.765,89.765,89.735,89.735,107200002.0
2009-08-06 11:59:00,89.74,89.745,89.72,89.74,361000005.0
2009-08-06 12:00:00,89.75,89.815,89.75,89.795,525600004.0
2009-08-06 12:01:00,89.795,89.8,89.745,89.75,531400007.0
2009-08-06 12:02:00,89.75,89.77,89.745,89.765,226200002.0
2009-08-06 12:03:00,89.765,89.765,89.745,89.76,246000005.0
2009-08-06 12:04:00,89.75,89.755,89.705,89.71,465000002.0
2009-08-06 12:05:00,89.715,89.73,89.705,89.725,727999998.0
2009-08-06 12:06:00,89.72,89.73,89.7,89.705,336200001.0
2009-08-06 12:07:00,89.705,89.715,89.695,89.71,360800002.0
2009-08-06 12:08:00,89.72,89.73,89.72,89.73,202200000.0
2009-08-06 12:09:00,89.715,89.72,89.69,89.695,362400001.0
2009-08-06 12:10:00,89.695,89.71,89.685,89.71,216200001.0
2009-08-06 12:11:00,89.705,89.725,89.695,89.7,318800001.0
2009-08-06 12:12:00,89.7,89.7,89.67,89.675,38400000.0
2009-08-06 12:13:00,89.675,89.69,89.64,89.655,584600006.0
2009-08-06 12:14:00,89.655,89.655,89.54,89.555,541000006.0
2009-08-06 12:15:00,89.545,89.585,89.545,89.58,695800002.0
2009-08-06 12:16:00,89.575,89.585,89.55,89.585,345400002.0
2009-08-06 12:17:00,89.585,89.605,89.58,89.6,621400002.0
2009-08-06 12:18:00,89.595,89.61,89.59,89.6,545600005.0
2009-08-06 12:19:00,89.6,89.61,89.57,89.575,313200003.0
2009-08-06 12:20:00,89.575,89.615,89.55,89.61,632600000.0
2009-08-06 12:21:00,89.61,89.675,89.595,89.67,569599999.0
2009-08-06 12:22:00,89.67,89.675,89.65,89.655,404000004.0
2009-08-06 12:23:00,89.67,89.695,89.665,89.675,570800002.0
2009-08-06 12:24:00,89.675,89.695,89.665,89.665,93800000.0
2009-08-06 12:25:00,89.665,89.685,89.665,89.685,181600001.0
2009-08-06 12:26:00,89.685,89.765,89.685,89.76,436200001.0
2009-08-06 12:27:00,89.77,89.805,89.73,89.735,819400005.0
2009-08-06 12:28:00,89.735,89.75,89.73,89.74,640599993.0
2009-08-06 12:29:00,89.74,89.825,89.74,89.805,699600005.0
2009-08-06 12:30:00,89.81,89.815,89.78,89.81,805600004.0
2009-08-06 12:31:00,89.81,89.845,89.795,89.825,458800000.0
2009-08-06 12:32:00,89.825,89.86,89.81,89.835,653399999.0
2009-08-06 12:33:00,89.83,89.87,89.825,89.84,366599999.0
2009-08-06 12:34:00,89.85,89.85,89.79,89.805,310299998.0
2009-08-06 12:35:00,89.81,89.815,89.785,89.805,170600000.0
2009-08-06 12:36:00,89.805,89.81,89.77,89.78,411399999.0
2009-08-06 12:37:00,89.78,89.805,89.78,89.79,337400000.0
2009-08-06 12:38:00,89.79,89.825,89.78,89.815,328400000.0
2009-08-06 12:39:00,89.815,89.82,89.795,89.805,425400004.0
2009-08-06 12:40:00,89.79,89.81,89.785,89.785,195200000.0
2009-08-06 12:41:00,89.785,89.85,89.785,89.83,270400001.0
2009-08-06 12:42:00,89.835,89.835,89.82,89.825,137600000.0
2009-08-06 12:43:00,89.825,89.88,89.825,89.88,432400003.0
2009-08-06 12:44:00,89.87,89.885,89.86,89.86,339000000.0
2009-08-06 12:45:00,89.855,89.86,89.83,89.83,131600000.0
2009-08-06 12:46:00,89.825,89.84,89.82,89.82,255400001.0
2009-08-06 12:47:00,89.82,89.825,89.81,89.815,78600000.0
2009-08-06 12:48:00,89.825,89.825,89.805,89.805,124600003.0
2009-08-06 12:49:00,89.805,89.81,89.785,89.79,122600002.0
2009-08-06 12:50:00,89.795,89.81,89.78,89.8,380200003.0
2009-08-06 12:51:00,89.8,89.81,89.8,89.81,53800000.0
2009-08-06 12:52:00,89.81,89.815,89.8,89.805,44000000.0
2009-08-06 12:53:00,89.805,89.825,89.8,89.81,552000006.0
2009-08-06 12:54:00,89.805,89.855,89.8,89.855,431000005.0
2009-08-06 12:55:00,89.845,89.87,89.83,89.87,232200002.0
2009-08-06 12:56:00,89.865,89.875,89.835,89.875,431100000.0
2009-08-06 12:57:00,89.87,89.88,89.855,89.87,198800001.0
2009-08-06 12:58:00,89.87,89.87,89.825,89.86,510600004.0
2009-08-06 12:59:00,89.865,89.865,89.83,89.845,835200017.0
2009-08-06 13:00:00,89.84,89.86,89.735,89.855,972400005.0
2009-08-06 13:01:00,89.855,89.885,89.84,89.885,739200013.0
2009-08-06 13:02:00,89.88,89.895,89.81,89.81,812400008.0
2009-08-06 13:03:00,89.765,89.825,89.765,89.82,503200002.0
2009-08-06 13:04:00,89.815,89.86,89.795,89.82,563600003.0
2009-08-06 13:05:00,89.82,89.875,89.82,89.83,450400000.0
2009-08-06 13:06:00,89.83,89.835,89.74,89.75,483800000.0
2009-08-06 13:07:00,89.74,89.755,89.72,89.73,292300001.0
2009-08-06 13:08:00,89.73,89.75,89.715,89.735,231000000.0
2009-08-06 13:09:00,89.735,89.745,89.725,89.725,281400000.0
2009-08-06 13:10:00,89.725,89.76,89.725,89.725,144600000.0
2009-08-06 13:11:00,89.725,89.75,89.715,89.725,241400000.0
2009-08-06 13:12:00,89.73,89.73,89.705,89.71,273400000.0
2009-08-06 13:13:00,89.71,89.72,89.69,89.715,301000000.0
2009-08-06 13:14:00,89.715,89.815,89.715,89.815,390999999.0
2009-08-06 13:15:00,89.815,89.815,89.76,89.8,315200000.0
2009-08-06 13:16:00,89.805,89.805,89.755,89.755,251400000.0
2009-08-06 13:17:00,89.76,89.78,89.7,89.71,336400000.0
2009-08-06 13:18:00,89.715,89.72,89.7,89.72,182200000.0
2009-08-06 13:19:00,89.72,89.755,89.72,89.75,121200000.0
2009-08-06 13:20:00,89.755,89.755,89.705,89.705,227200000.0
2009-08-06 13:21:00,89.705,89.715,89.69,89.7,336600000.0
2009-08-06 13:22:00,89.705,89.755,89.7,89.735,286800000.0
2009-08-06 13:23:00,89.735,89.735,89.68,89.685,239400000.0
2009-08-06 13:24:00,89.685,89.72,89.685,89.7,189300000.0
2009-08-06 13:25:00,89.705,89.71,89.69,89.695,133400000.0
2009-08-06 13:26:00,89.695,89.71,89.695,89.71,68400000.0
2009-08-06 13:27:00,89.71,89.715,89.68,89.695,168600000.0
2009-08-06 13:28:00,89.695,89.705,89.65,89.665,216400000.0
2009-08-06 13:29:00,89.665,89.71,89.665,89.675,489400001.0
2009-08-06 13:30:00,89.675,89.705,89.67,89.68,211200000.0
2009-08-06 13:31:00,89.685,89.715,89.675,89.69,386800003.0
2009-08-06 13:32:00,89.685,89.725,89.685,89.695,324600004.0
2009-08-06 13:33:00,89.695,89.705,89.68,89.705,364400003.0
2009-08-06 13:34:00,89.705,89.725,89.705,89.71,331000000.0
2009-08-06 13:35:00,89.71,89.745,89.7,89.74,513400002.0
2009-08-06 13:36:00,89.745,89.765,89.735,89.765,170000000.0
2009-08-06 13:37:00,89.765,89.78,89.76,89.76,483200006.0
2009-08-06 13:38:00,89.76,89.76,89.72,89.74,589400002.0
2009-08-06 13:39:00,89.745,89.78,89.74,89.78,658200007.0
2009-08-06 13:40:00,89.78,89.78,89.75,89.76,675199995.0
2009-08-06 13:41:00,89.76,89.825,89.76,89.815,657400004.0
2009-08-06 13:42:00,89.815,89.825,89.765,89.765,537000002.0
2009-08-06 13:43:00,89.77,89.77,89.74,89.76,1611799992.0
2009-08-06 13:44:00,89.76,89.775,89.745,89.755,896000004.0
2009-08-06 13:45:00,89.755,89.795,89.75,89.785,1061400004.0
2009-08-06 13:46:00,89.79,89.81,89.755,89.785,597200003.0
2009-08-06 13:47:00,89.785,89.795,89.765,89.785,360000000.0
2009-08-06 13:48:00,89.78,89.81,89.75,89.755,713800001.0
2009-08-06 13:49:00,89.755,89.775,89.755,89.76,605600003.0
2009-08-06 13:50:00,89.76,89.78,89.745,89.745,316100001.0
2009-08-06 13:51:00,89.745,89.805,89.745,89.785,280500000.0
2009-08-06 13:52:00,89.785,89.81,89.765,89.785,227400000.0
2009-08-06 13:53:00,89.765,89.775,89.76,89.76,256200000.0
2009-08-06 13:54:00,89.76,89.78,89.76,89.78,113600000.0
2009-08-06 13:55:00,89.775,89.785,89.765,89.775,178000000.0
2009-08-06 13:56:00,89.79,89.79,89.755,89.765,176400000.0
2009-08-06 13:57:00,89.77,89.795,89.76,89.795,253800001.0
2009-08-06 13:58:00,89.795,89.835,89.795,89.825,200000000.0
2009-08-06 13:59:00,89.82,89.825,89.805,89.82,182800000.0
2009-08-06 14:00:00,89.815,89.815,89.785,89.785,324800000.0
2009-08-06 14:01:00,89.785,89.81,89.78,89.79,680199999.0
2009-08-06 14:02:00,89.79,89.81,89.77,89.785,393799999.0
2009-08-06 14:03:00,89.77,89.78,89.745,89.76,340000003.0
2009-08-06 14:04:00,89.75,89.79,89.735,89.77,350199999.0
2009-08-06 14:05:00,89.77,89.815,89.77,89.815,256200000.0
2009-08-06 14:06:00,89.805,89.815,89.785,89.805,152200000.0
2009-08-06 14:07:00,89.795,89.815,89.78,89.815,469399999.0
2009-08-06 14:08:00,89.815,89.815,89.785,89.805,134200000.0
2009-08-06 14:09:00,89.805,89.815,89.795,89.795,140700000.0
2009-08-06 14:10:00,89.79,89.805,89.785,89.8,187000000.0
2009-08-06 14:11:00,89.8,89.845,89.8,89.835,232200001.0
2009-08-06 14:12:00,89.835,89.845,89.795,89.835,426600002.0
2009-08-06 14:13:00,89.845,89.855,89.835,89.835,409200001.0
2009-08-06 14:14:00,89.84,89.845,89.77,89.785,700200002.0
2009-08-06 14:15:00,89.795,89.83,89.785,89.815,380399999.0
2009-08-06 14:16:00,89.81,89.82,89.77,89.775,436800002.0
2009-08-06 14:17:00,89.775,89.78,89.75,89.77,1020199999.0
2009-08-06 14:18:00,89.77,89.83,89.77,89.83,864000001.0
2009-08-06 14:19:00,89.83,89.845,89.825,89.845,582599999.0
2009-08-06 14:20:00,89.855,89.86,89.83,89.845,636800002.0
2009-08-06 14:21:00,89.845,89.86,89.825,89.855,566600004.0
2009-08-06 14:22:00,89.855,89.865,89.815,89.845,349400000.0
2009-08-06 14:23:00,89.845,89.875,89.84,89.86,678199997.0
2009-08-06 14:24:00,89.86,89.875,89.855,89.87,604600006.0
2009-08-06 14:25:00,89.875,89.885,89.84,89.84,405400001.0
2009-08-06 14:26:00,89.845,89.845,89.805,89.81,607599999.0
2009-08-06 14:27:00,89.815,89.82,89.805,89.81,468399995.0
2009-08-06 14:28:00,89.805,89.82,89.8,89.81,214800000.0
2009-08-06 14:29:00,89.81,89.815,89.795,89.805,685599997.0
2009-08-06 14:30:00,89.82,89.94,89.805,89.875,1145200005.0
2009-08-06 14:31:00,89.875,89.905,89.85,89.9,992999998.0
2009-08-06 14:32:00,89.9,89.91,89.875,89.875,674200005.0
2009-08-06 14:33:00,89.865,89.885,89.83,89.87,427200000.0
2009-08-06 14:34:00,89.865,89.91,89.855,89.91,202199999.0
2009-08-06 14:35:00,89.905,89.97,89.86,89.97,533600003.0
2009-08-06 14:36:00,89.97,90.02,89.955,90.02,540200007.0
2009-08-06 14:37:00,90.015,90.03,89.975,90.03,458400004.0
2009-08-06 14:38:00,90.025,90.065,90.01,90.015,557600001.0
2009-08-06 14:39:00,90.02,90.07,90.015,90.065,260000002.0
2009-08-06 14:40:00,90.065,90.155,90.055,90.14,873800009.0
2009-08-06 14:41:00,90.13,90.145,90.115,90.14,668400003.0
2009-08-06 14:42:00,90.145,90.17,90.14,90.16,785399999.0
2009-08-06 14:43:00,90.16,90.185,90.155,90.16,537400003.0
2009-08-06 14:44:00,90.165,90.175,90.055,90.055,751600008.0
2009-08-06 14:45:00,90.05,90.135,90.05,90.13,819600006.0
2009-08-06 14:46:00,90.13,90.185,90.125,90.16,708200005.0
2009-08-06 14:47:00,90.155,90.155,90.08,90.115,723400002.0
2009-08-06 14:48:00,90.115,90.115,90.03,90.03,484600001.0
2009-08-06 14:49:00,90.035,90.09,90.03,90.08,533400007.0
2009-08-06 14:50:00,90.08,90.1,90.06,90.08,437000003.0
2009-08-06 14:51:00,90.085,90.085,90.055,90.07,823600010.0
2009-08-06 14:52:00,90.07,90.075,90.02,90.025,716700004.0
2009-08-06 14:53:00,89.985,90.0,89.96,89.99,583300004.0
2009-08-06 14:54:00,89.99,89.99,89.915,89.915,706400003.0
2009-08-06 14:55:00,89.915,89.975,89.905,89.96,746400005.0
2009-08-06 14:56:00,89.96,89.96,89.92,89.935,637000004.0
2009-08-06 14:57:00,89.935,89.97,89.93,89.945,565400001.0
2009-08-06 14:58:00,89.945,89.95,89.9,89.91,483000003.0
2009-08-06 14:59:00,89.905,89.935,89.875,89.92,496100003.0
2009-08-06 15:00:00,89.92,89.965,89.92,89.945,710800005.0
2009-08-06 15:01:00,89.945,89.975,89.935,89.955,1070200014.0
2009-08-06 15:02:00,89.955,89.97,89.935,89.96,916800002.0
2009-08-06 15:03:00,89.96,89.96,89.945,89.95,451199996.0
2009-08-06 15:04:00,89.95,89.95,89.895,89.895,489600002.0
2009-08-06 15:05:00,89.9,89.94,89.89,89.93,830200002.0
2009-08-06 15:06:00,89.925,89.925,89.85,89.86,1283399997.0
2009-08-06 15:07:00,89.865,89.9,89.86,89.9,796200001.0
2009-08-06 15:08:00,89.9,89.91,89.885,89.905,723400005.0
2009-08-06 15:09:00,89.91,89.93,89.82,89.82,845600000.0
2009-08-06 15:10:00,89.81,89.915,89.81,89.905,485800004.0
2009-08-06 15:11:00,89.9,89.95,89.89,89.91,796399993.0
2009-08-06 15:12:00,89.905,89.93,89.895,89.925,860800003.0
2009-08-06 15:13:00,89.925,89.94,89.895,89.915,577600009.0
2009-08-06 15:14:00,89.91,89.915,89.865,89.885,781800009.0
2009-08-06 15:15:00,89.885,89.92,89.885,89.92,342600000.0
2009-08-06 15:16:00,89.92,89.935,89.885,89.915,574000001.0
2009-08-06 15:17:00,89.915,89.92,89.885,89.885,147800000.0
2009-08-06 15:18:00,89.885,89.895,89.845,89.845,497400002.0
2009-08-06 15:19:00,89.845,89.86,89.83,89.855,284400000.0
2009-08-06 15:20:00,89.855,89.87,89.83,89.86,238000000.0
2009-08-06 15:21:00,89.86,89.885,89.86,89.875,290200000.0
2009-08-06 15:22:00,89.875,89.91,89.87,89.91,180400000.0
2009-08-06 15:23:00,89.915,89.925,89.905,89.915,197400000.0
2009-08-06 15:24:00,89.91,89.92,89.885,89.915,222000000.0
2009-08-06 15:25:00,89.905,89.92,89.895,89.905,322800001.0
2009-08-06 15:26:00,89.905,89.91,89.865,89.87,226400000.0
2009-08-06 15:27:00,89.875,89.885,89.87,89.88,223800000.0
2009-08-06 15:28:00,89.88,89.885,89.855,89.88,323000001.0
2009-08-06 15:29:00,89.88,89.885,89.865,89.87,324200000.0
2009-08-06 15:30:00,89.87,89.895,89.86,89.86,439300006.0
2009-08-06 15:31:00,89.86,89.89,89.835,89.86,436300001.0
2009-08-06 15:32:00,89.86,89.885,89.835,89.885,281900000.0
2009-08-06 15:33:00,89.895,89.91,89.875,89.89,369600000.0
2009-08-06 15:34:00,89.895,89.905,89.83,89.855,252000000.0
2009-08-06 15:35:00,89.87,89.885,89.85,89.865,384600003.0
2009-08-06 15:36:00,89.87,89.89,89.825,89.835,554400005.0
2009-08-06 15:37:00,89.835,89.835,89.785,89.8,561800000.0
2009-08-06 15:38:00,89.8,89.815,89.77,89.81,538600005.0
2009-08-06 15:39:00,89.81,89.84,89.79,89.84,404400002.0
2009-08-06 15:40:00,89.845,89.865,89.815,89.855,495800003.0
2009-08-06 15:41:00,89.85,89.885,89.85,89.865,402800003.0
2009-08-06 15:42:00,89.865,89.875,89.81,89.82,499800004.0
2009-08-06 15:43:00,89.82,89.83,89.79,89.8,343000001.0
2009-08-06 15:44:00,89.8,89.81,89.77,89.785,446800001.0
2009-08-06 15:45:00,89.785,89.795,89.74,89.75,545300002.0
2009-08-06 15:46:00,89.75,89.755,89.705,89.735,530600006.0
2009-08-06 15:47:00,89.74,89.76,89.715,89.73,394700002.0
2009-08-06 15:48:00,89.725,89.73,89.595,89.61,401600000.0
2009-08-06 15:49:00,89.61,89.63,89.59,89.615,873700010.0
2009-08-06 15:50:00,89.61,89.61,89.525,89.57,462100003.0
2009-08-06 15:51:00,89.56,89.63,89.55,89.62,549899999.0
2009-08-06 15:52:00,89.625,89.66,89.585,89.655,461200002.0
2009-08-06 15:53:00,89.66,89.69,89.65,89.67,520600000.0
2009-08-06 15:54:00,89.665,89.69,89.605,89.61,295700000.0
2009-08-06 15:55:00,89.615,89.625,89.55,89.55,376500000.0
2009-08-06 15:56:00,89.55,89.585,89.55,89.58,170500000.0
2009-08-06 15:57:00,89.58,89.605,89.555,89.595,212300000.0
2009-08-06 15:58:00,89.595,89.635,89.58,89.63,213400000.0
2009-08-06 15:59:00,89.625,89.65,89.6,89.625,174400000.0
2009-08-06 16:00:00,89.62,89.62,89.535,89.535,378700000.0
2009-08-06 16:01:00,89.54,89.54,89.49,89.495,273300000.0
2009-08-06 16:02:00,89.505,89.505,89.415,89.46,379900000.0
2009-08-06 16:03:00,89.455,89.52,89.455,89.52,428900000.0
2009-08-06 16:04:00,89.52,89.575,89.52,89.54,409900000.0
2009-08-06 16:05:00,89.54,89.62,89.54,89.61,306600000.0
2009-08-06 16:06:00,89.605,89.645,89.59,89.625,223000000.0
2009-08-06 16:07:00,89.625,89.635,89.58,89.58,451200000.0
2009-08-06 16:08:00,89.575,89.6,89.545,89.57,342200000.0
2009-08-06 16:09:00,89.565,89.575,89.54,89.545,353400001.0
2009-08-06 16:10:00,89.555,89.585,89.545,89.585,322100000.0
2009-08-06 16:11:00,89.585,89.585,89.525,89.53,261100000.0
2009-08-06 16:12:00,89.53,89.56,89.515,89.535,336900000.0
2009-08-06 16:13:00,89.535,89.545,89.51,89.515,324600000.0
2009-08-06 16:14:00,89.52,89.545,89.495,89.505,412000000.0
2009-08-06 16:15:00,89.505,89.51,89.425,89.43,277400000.0
2009-08-06 16:16:00,89.43,89.445,89.41,89.42,473099999.0
2009-08-06 16:17:00,89.425,89.465,89.36,89.36,387000000.0
2009-08-06 16:18:00,89.355,89.47,89.355,89.45,319700000.0
2009-08-06 16:19:00,89.45,89.495,89.435,89.485,252900000.0
2009-08-06 16:20:00,89.48,89.485,89.375,89.375,392600000.0
2009-08-06 16:21:00,89.375,89.445,89.36,89.445,290400000.0
2009-08-06 16:22:00,89.44,89.475,89.43,89.45,186300000.0
2009-08-06 16:23:00,89.45,89.485,89.45,89.47,247000000.0
2009-08-06 16:24:00,89.475,89.52,89.47,89.5,119400000.0
2009-08-06 16:25:00,89.5,89.515,89.465,89.485,278000000.0
2009-08-06 16:26:00,89.48,89.48,89.42,89.445,193400000.0
2009-08-06 16:27:00,89.435,89.495,89.435,89.49,299299999.0
2009-08-06 16:28:00,89.49,89.545,89.485,89.535,228600000.0
2009-08-06 16:29:00,89.54,89.56,89.52,89.545,196800000.0
2009-08-06 16:30:00,89.54,89.55,89.505,89.53,203100000.0
2009-08-06 16:31:00,89.52,89.605,89.515,89.6,284700000.0
2009-08-06 16:32:00,89.57,89.635,89.57,89.63,337999999.0
2009-08-06 16:33:00,89.63,89.665,89.615,89.66,195500000.0
2009-08-06 16:34:00,89.665,89.68,89.64,89.64,257100000.0
2009-08-06 16:35:00,89.635,89.635,89.55,89.565,284300000.0
2009-08-06 16:36:00,89.565,89.585,89.535,89.55,249300000.0
2009-08-06 16:37:00,89.55,89.605,89.55,89.595,266100000.0
2009-08-06 16:38:00,89.595,89.595,89.535,89.59,268200000.0
2009-08-06 16:39:00,89.59,89.61,89.575,89.585,331900000.0
2009-08-06 16:40:00,89.585,89.61,89.555,89.58,168900000.0
2009-08-06 16:41:00,89.585,89.6,89.535,89.57,176800000.0
2009-08-06 16:42:00,89.575,89.62,89.565,89.615,252300000.0
2009-08-06 16:43:00,89.605,89.635,89.605,89.625,195400000.0
2009-08-06 16:44:00,89.63,89.645,89.585,89.62,380600000.0
2009-08-06 16:45:00,89.615,89.655,89.605,89.625,226000000.0
2009-08-06 16:46:00,89.635,89.665,89.625,89.635,287200000.0
2009-08-06 16:47:00,89.63,89.655,89.63,89.64,130100000.0
2009-08-06 16:48:00,89.645,89.655,89.625,89.65,171300000.0
2009-08-06 16:49:00,89.66,89.68,89.65,89.665,261200000.0
2009-08-06 16:50:00,89.665,89.69,89.655,89.68,124400000.0
2009-08-06 16:51:00,89.685,89.685,89.655,89.66,349000000.0
2009-08-06 16:52:00,89.66,89.665,89.645,89.655,247500000.0
2009-08-06 16:53:00,89.655,89.665,89.63,89.645,225000000.0
2009-08-06 16:54:00,89.645,89.65,89.635,89.64,288000000.0
2009-08-06 16:55:00,89.64,89.655,89.59,89.59,76900000.0
2009-08-06 16:56:00,89.595,89.605,89.58,89.585,193800000.0
2009-08-06 16:57:00,89.585,89.61,89.58,89.61,264100000.0
2009-08-06 16:58:00,89.605,89.63,89.59,89.62,195500000.0
2009-08-06 16:59:00,89.615,89.65,89.615,89.645,135700000.0
2009-08-06 17:00:00,89.65,89.665,89.63,89.635,198800000.0
2009-08-06 17:01:00,89.635,89.68,89.635,89.675,168100000.0
2009-08-06 17:02:00,89.67,89.68,89.655,89.655,216000000.0
2009-08-06 17:03:00,89.66,89.71,89.655,89.71,207900000.0
2009-08-06 17:04:00,89.71,89.72,89.65,89.69,394899999.0
2009-08-06 17:05:00,89.69,89.745,89.68,89.72,287400000.0
2009-08-06 17:06:00,89.725,89.74,89.69,89.73,211900000.0
2009-08-06 17:07:00,89.735,89.735,89.665,89.675,276400000.0
2009-08-06 17:08:00,89.675,89.745,89.675,89.72,362899999.0
2009-08-06 17:09:00,89.715,89.715,89.66,89.675,246800000.0
2009-08-06 17:10:00,89.675,89.695,89.67,89.69,181400000.0
2009-08-06 17:11:00,89.695,89.74,89.695,89.73,303900002.0
2009-08-06 17:12:00,89.725,89.745,89.715,89.72,410200000.0
2009-08-06 17:13:00,89.725,89.725,89.66,89.68,338100000.0
2009-08-06 17:14:00,89.68,89.705,89.67,89.68,228400000.0
2009-08-06 17:15:00,89.685,89.75,89.685,89.745,238300000.0
2009-08-06 17:16:00,89.745,89.75,89.725,89.725,69000000.0
2009-08-06 17:17:00,89.725,89.795,89.725,89.77,389300000.0
2009-08-06 17:18:00,89.77,89.78,89.745,89.745,233800000.0
2009-08-06 17:19:00,89.755,89.765,89.74,89.76,124500000.0
2009-08-06 17:20:00,89.78,89.785,89.77,89.77,168500000.0
2009-08-06 17:21:00,89.77,89.785,89.745,89.775,266100000.0
2009-08-06 17:22:00,89.775,89.775,89.735,89.745,223000000.0
2009-08-06 17:23:00,89.755,89.76,89.715,89.715,421599999.0
2009-08-06 17:24:00,89.715,89.725,89.695,89.72,250100000.0
2009-08-06 17:25:00,89.72,89.755,89.715,89.755,298800000.0
2009-08-06 17:26:00,89.76,89.76,89.73,89.75,362500000.0
2009-08-06 17:27:00,89.75,89.77,89.745,89.77,357900000.0
2009-08-06 17:28:00,89.78,89.785,89.71,89.71,335800000.0
2009-08-06 17:29:00,89.705,89.725,89.695,89.695,512500000.0
2009-08-06 17:30:00,89.695,89.695,89.67,89.69,429600000.0
2009-08-06 17:31:00,89.695,89.695,89.675,89.68,271700000.0
2009-08-06 17:32:00,89.685,89.69,89.68,89.685,89900000.0
2009-08-06 17:33:00,89.68,89.685,89.655,89.66,228200000.0
2009-08-06 17:34:00,89.665,89.665,89.6,89.605,292400000.0
2009-08-06 17:35:00,89.605,89.645,89.59,89.635,288900000.0
2009-08-06 17:36:00,89.64,89.67,89.64,89.665,380600000.0
2009-08-06 17:37:00,89.665,89.715,89.655,89.715,254300000.0
2009-08-06 17:38:00,89.705,89.71,89.665,89.68,385800000.0
2009-08-06 17:39:00,89.675,89.685,89.655,89.67,246700000.0
2009-08-06 17:40:00,89.66,89.675,89.655,89.655,318500000.0
2009-08-06 17:41:00,89.655,89.705,89.65,89.695,277400000.0
2009-08-06 17:42:00,89.7,89.74,89.695,89.735,303500000.0
2009-08-06 17:43:00,89.735,89.74,89.71,89.715,465400000.0
2009-08-06 17:44:00,89.715,89.715,89.685,89.695,431700000.0
2009-08-06 17:45:00,89.695,89.7,89.67,89.695,451500000.0
2009-08-06 17:46:00,89.7,89.705,89.665,89.665,422200000.0
2009-08-06 17:47:00,89.665,89.7,89.665,89.7,382100000.0
2009-08-06 17:48:00,89.7,89.715,89.67,89.71,265100000.0
2009-08-06 17:49:00,89.72,89.72,89.675,89.69,244400000.0
2009-08-06 17:50:00,89.69,89.71,89.66,89.71,114200000.0
2009-08-06 17:51:00,89.715,89.715,89.69,89.695,235900000.0
2009-08-06 17:52:00,89.695,89.72,89.695,89.715,156900000.0
2009-08-06 17:53:00,89.715,89.725,89.7,89.725,71800000.0
2009-08-06 17:54:00,89.725,89.725,89.675,89.68,304600000.0
2009-08-06 17:55:00,89.675,89.72,89.675,89.715,113400000.0
2009-08-06 17:56:00,89.715,89.715,89.69,89.69,196000000.0
2009-08-06 17:57:00,89.685,89.69,89.675,89.675,86600000.0
2009-08-06 17:58:00,89.67,89.69,89.64,89.67,125900000.0
2009-08-06 17:59:00,89.67,89.685,89.645,89.65,154000000.0
2009-08-06 18:00:00,89.66,89.68,89.66,89.665,126200000.0
2009-08-06 18:01:00,89.665,89.67,89.64,89.65,296800000.0
2009-08-06 18:02:00,89.655,89.665,89.635,89.66,129500000.0
2009-08-06 18:03:00,89.66,89.665,89.645,89.66,118700000.0
2009-08-06 18:04:00,89.66,89.665,89.605,89.605,145100000.0
2009-08-06 18:05:00,89.61,89.65,89.6,89.64,143500000.0
2009-08-06 18:06:00,89.645,89.67,89.625,89.65,132500000.0
2009-08-06 18:07:00,89.65,89.65,89.61,89.62,345200000.0
2009-08-06 18:08:00,89.62,89.635,89.62,89.62,186200000.0
2009-08-06 18:09:00,89.62,89.64,89.62,89.62,103200000.0
2009-08-06 18:10:00,89.62,89.63,89.545,89.555,178700000.0
2009-08-06 18:11:00,89.55,89.55,89.52,89.53,232000000.0
2009-08-06 18:12:00,89.53,89.6,89.525,89.6,136500001.0
2009-08-06 18:13:00,89.59,89.63,89.585,89.625,163600000.0
2009-08-06 18:14:00,89.625,89.635,89.57,89.575,107300000.0
2009-08-06 18:15:00,89.575,89.575,89.54,89.545,147100000.0
2009-08-06 18:16:00,89.545,89.565,89.535,89.55,152100000.0
2009-08-06 18:17:00,89.55,89.555,89.53,89.535,237000000.0
2009-08-06 18:18:00,89.54,89.55,89.51,89.52,83200000.0
2009-08-06 18:19:00,89.525,89.595,89.515,89.585,209300000.0
2009-08-06 18:20:00,89.585,89.605,89.575,89.595,98000000.0
2009-08-06 18:21:00,89.595,89.605,89.59,89.605,135500000.0
2009-08-06 18:22:00,89.62,89.665,89.615,89.655,126300000.0
2009-08-06 18:23:00,89.66,89.66,89.64,89.645,109500000.0
2009-08-06 18:24:00,89.645,89.65,89.625,89.63,100000000.0
2009-08-06 18:25:00,89.635,89.67,89.635,89.66,164600000.0
2009-08-06 18:26:00,89.665,89.69,89.62,89.63,453200000.0
2009-08-06 18:27:00,89.635,89.665,89.625,89.655,69300000.0
2009-08-06 18:28:00,89.655,89.655,89.605,89.625,245300000.0
2009-08-06 18:29:00,89.625,89.65,89.61,89.61,237600000.0
2009-08-06 18:30:00,89.61,89.61,89.565,89.575,113600000.0
2009-08-06 18:31:00,89.57,89.605,89.57,89.585,89500000.0
2009-08-06 18:32:00,89.595,89.605,89.57,89.605,195800000.0
2009-08-06 18:33:00,89.605,89.625,89.595,89.6,519000000.0
2009-08-06 18:34:00,89.595,89.61,89.585,89.595,143400000.0
2009-08-06 18:35:00,89.59,89.625,89.575,89.575,470900000.0
2009-08-06 18:36:00,89.575,89.63,89.565,89.63,392800001.0
2009-08-06 18:37:00,89.635,89.635,89.62,89.62,194400001.0
2009-08-06 18:38:00,89.625,89.625,89.595,89.605,117700000.0
2009-08-06 18:39:00,89.605,89.635,89.6,89.62,126500000.0
2009-08-06 18:40:00,89.63,89.635,89.615,89.635,270700000.0
2009-08-06 18:41:00,89.63,89.68,89.63,89.67,104000000.0
2009-08-06 18:42:00,89.675,89.675,89.65,89.655,457500003.0
2009-08-06 18:43:00,89.66,89.705,89.655,89.7,304900000.0
2009-08-06 18:44:00,89.7,89.71,89.685,89.685,93100000.0
2009-08-06 18:45:00,89.695,89.715,89.685,89.695,325900000.0
2009-08-06 18:46:00,89.7,89.71,89.695,89.7,119600000.0
2009-08-06 18:47:00,89.705,89.715,89.675,89.685,152800000.0
2009-08-06 18:48:00,89.685,89.695,89.67,89.675,74600000.0
2009-08-06 18:49:00,89.66,89.675,89.65,89.675,99000000.0
2009-08-06 18:50:00,89.675,89.685,89.625,89.635,269100000.0
2009-08-06 18:51:00,89.635,89.66,89.62,89.62,120600000.0
2009-08-06 18:52:00,89.63,89.65,89.625,89.63,169000000.0
2009-08-06 18:53:00,89.62,89.63,89.6,89.625,61500000.0
2009-08-06 18:54:00,89.63,89.675,89.63,89.675,64900000.0
2009-08-06 18:55:00,89.68,89.68,89.645,89.645,73300000.0
2009-08-06 18:56:00,89.64,89.64,89.6,89.61,167700000.0
2009-08-06 18:57:00,89.605,89.63,89.605,89.63,191800000.0
2009-08-06 18:58:00,89.645,89.65,89.625,89.645,448600000.0
2009-08-06 18:59:00,89.64,89.645,89.595,89.615,302200000.0
2009-08-06 19:00:00,89.61,89.625,89.59,89.625,174600000.0
2009-08-06 19:01:00,89.63,89.655,89.59,89.6,429400000.0
2009-08-06 19:02:00,89.6,89.61,89.575,89.61,384700000.0
2009-08-06 19:03:00,89.615,89.635,89.605,89.615,334300000.0
2009-08-06 19:04:00,89.615,89.645,89.615,89.635,282200000.0
2009-08-06 19:05:00,89.635,89.665,89.6,89.605,366700000.0
2009-08-06 19:06:00,89.6,89.625,89.59,89.625,333200000.0
2009-08-06 19:07:00,89.625,89.715,89.62,89.705,475900000.0
2009-08-06 19:08:00,89.685,89.715,89.68,89.71,418200000.0
2009-08-06 19:09:00,89.705,89.725,89.695,89.715,405600000.0
2009-08-06 19:10:00,89.71,89.72,89.7,89.705,539400000.0
2009-08-06 19:11:00,89.705,89.735,89.695,89.725,500900000.0
2009-08-06 19:12:00,89.725,89.765,89.72,89.76,265400000.0
2009-08-06 19:13:00,89.765,89.78,89.745,89.745,515000001.0
2009-08-06 19:14:00,89.745,89.78,89.735,89.765,386500001.0
2009-08-06 19:15:00,89.765,89.79,89.765,89.79,492900002.0
2009-08-06 19:16:00,89.79,89.8,89.755,89.76,366100000.0
2009-08-06 19:17:00,89.76,89.775,89.755,89.76,325500000.0
2009-08-06 19:18:00,89.755,89.76,89.715,89.715,410400003.0
2009-08-06 19:19:00,89.71,89.745,89.695,89.74,289300001.0
2009-08-06 19:20:00,89.74,89.765,89.74,89.755,431300004.0
2009-08-06 19:21:00,89.755,89.785,89.755,89.765,405500000.0
2009-08-06 19:22:00,89.765,89.785,89.75,89.78,354100001.0
2009-08-06 19:23:00,89.78,89.78,89.76,89.77,332600000.0
2009-08-06 19:24:00,89.775,89.82,89.775,89.82,448500000.0
2009-08-06 19:25:00,89.82,89.82,89.79,89.815,353600000.0
2009-08-06 19:26:00,89.82,89.82,89.77,89.795,502000001.0
2009-08-06 19:27:00,89.79,89.79,89.75,89.755,358900000.0
2009-08-06 19:28:00,89.755,89.78,89.74,89.77,329099999.0
2009-08-06 19:29:00,89.77,89.79,89.77,89.785,266000000.0
2009-08-06 19:30:00,89.785,89.835,89.78,89.82,443000000.0
2009-08-06 19:31:00,89.84,89.855,89.83,89.835,459500000.0
2009-08-06 19:32:00,89.835,89.85,89.82,89.835,195100000.0
2009-08-06 19:33:00,89.83,89.835,89.815,89.815,471900001.0
2009-08-06 19:34:00,89.805,89.84,89.805,89.805,355699999.0
2009-08-06 19:35:00,89.805,89.83,89.805,89.82,311000000.0
2009-08-06 19:36:00,89.82,89.82,89.81,89.81,192900000.0
2009-08-06 19:37:00,89.81,89.815,89.8,89.8,69500000.0
2009-08-06 19:38:00,89.805,89.805,89.76,89.76,219500001.0
2009-08-06 19:39:00,89.76,89.775,89.76,89.775,223600000.0
2009-08-06 19:40:00,89.775,89.785,89.775,89.785,167600000.0
2009-08-06 19:41:00,89.785,89.785,89.745,89.755,425800000.0
2009-08-06 19:42:00,89.75,89.76,89.715,89.72,321200001.0
2009-08-06 19:43:00,89.725,89.735,89.7,89.705,217800000.0
2009-08-06 19:44:00,89.705,89.705,89.68,89.695,269200000.0
2009-08-06 19:45:00,89.69,89.745,89.69,89.735,215800000.0
2009-08-06 19:46:00,89.75,89.77,89.695,89.705,274800000.0
2009-08-06 19:47:00,89.7,89.74,89.655,89.655,275400000.0
2009-08-06 19:48:00,89.66,89.68,89.645,89.65,263100000.0
2009-08-06 19:49:00,89.64,89.65,89.615,89.635,280600000.0
2009-08-06 19:50:00,89.635,89.665,89.61,89.66,305500000.0
2009-08-06 19:51:00,89.66,89.685,89.65,89.67,222700000.0
2009-08-06 19:52:00,89.67,89.695,89.66,89.695,297700000.0
2009-08-06 19:53:00,89.695,89.715,89.69,89.7,348600000.0
2009-08-06 19:54:00,89.7,89.7,89.67,89.675,141300000.0
2009-08-06 19:55:00,89.675,89.685,89.64,89.655,158600000.0
2009-08-06 19:56:00,89.655,89.67,89.63,89.655,425000000.0
2009-08-06 19:57:00,89.655,89.665,89.645,89.65,74900000.0
2009-08-06 19:58:00,89.65,89.665,89.64,89.645,207600001.0
2009-08-06 19:59:00,89.65,89.66,89.6,89.625,116800000.0
2009-08-06 20:00:00,89.635,89.64,89.595,89.6,206299999.0
2009-08-06 20:01:00,89.61,89.62,89.53,89.54,360400000.0
2009-08-06 20:02:00,89.545,89.55,89.525,89.545,384700000.0
2009-08-06 20:03:00,89.545,89.56,89.545,89.555,283800000.0
2009-08-06 20:04:00,89.555,89.56,89.53,89.535,112800000.0
2009-08-06 20:05:00,89.535,89.54,89.5,89.505,369000000.0
2009-08-06 20:06:00,89.505,89.535,89.5,89.535,184100000.0
2009-08-06 20:07:00,89.535,89.575,89.53,89.56,79500000.0
2009-08-06 20:08:00,89.56,89.615,89.555,89.605,112000000.0
2009-08-06 20:09:00,89.585,89.585,89.545,89.585,212100000.0
2009-08-06 20:10:00,89.585,89.6,89.565,89.565,142100000.0
2009-08-06 20:11:00,89.565,89.565,89.535,89.555,162700000.0
2009-08-06 20:12:00,89.555,89.555,89.535,89.54,319400000.0
2009-08-06 20:13:00,89.545,89.545,89.515,89.52,240400000.0
2009-08-06 20:14:00,89.515,89.56,89.5,89.56,327000000.0
2009-08-06 20:15:00,89.575,89.575,89.535,89.535,124400000.0
2009-08-06 20:16:00,89.535,89.555,89.525,89.54,165500000.0
2009-08-06 20:17:00,89.53,89.595,89.53,89.585,275500000.0
2009-08-06 20:18:00,89.595,89.595,89.55,89.555,143400000.0
2009-08-06 20:19:00,89.555,89.58,89.555,89.555,314200000.0
2009-08-06 20:20:00,89.555,89.56,89.525,89.53,294200000.0
2009-08-06 20:21:00,89.53,89.585,89.51,89.55,278700000.0
2009-08-06 20:22:00,89.55,89.585,89.545,89.575,317800000.0
2009-08-06 20:23:00,89.575,89.635,89.57,89.595,266100000.0
2009-08-06 20:24:00,89.6,89.615,89.58,89.585,181000000.0
2009-08-06 20:25:00,89.585,89.615,89.585,89.605,329600000.0
2009-08-06 20:26:00,89.595,89.605,89.58,89.6,375900000.0
2009-08-06 20:27:00,89.6,89.62,89.595,89.605,171900000.0
2009-08-06 20:28:00,89.61,89.635,89.61,89.63,118000000.0
2009-08-06 20:29:00,89.63,89.63,89.585,89.6,142400000.0
2009-08-06 20:30:00,89.605,89.62,89.555,89.565,197100000.0
2009-08-06 20:31:00,89.565,89.625,89.56,89.62,148500000.0
2009-08-06 20:32:00,89.62,89.645,89.615,89.645,175000000.0
2009-08-06 20:33:00,89.645,89.65,89.61,89.625,83300000.0
2009-08-06 20:34:00,89.625,89.63,89.615,89.62,85700000.0
2009-08-06 20:35:00,89.62,89.64,89.615,89.63,184700000.0
2009-08-06 20:36:00,89.63,89.64,89.62,89.635,308500000.0
2009-08-06 20:37:00,89.63,89.64,89.615,89.615,328500000.0
2009-08-06 20:38:00,89.615,89.63,89.61,89.615,354600000.0
2009-08-06 20:39:00,89.61,89.63,89.6,89.615,390900001.0
2009-08-06 20:40:00,89.615,89.655,89.615,89.63,453000002.0
2009-08-06 20:41:00,89.63,89.64,89.6,89.605,427500000.0
2009-08-06 20:42:00,89.605,89.62,89.58,89.585,402800001.0
2009-08-06 20:43:00,89.585,89.585,89.49,89.575,392000000.0
2009-08-06 20:44:00,89.58,89.58,89.53,89.555,244400000.0
2009-08-06 20:45:00,89.555,89.565,89.495,89.52,357200001.0
2009-08-06 20:46:00,89.52,89.54,89.51,89.535,279700000.0
2009-08-06 20:47:00,89.52,89.545,89.5,89.5,221600000.0
2009-08-06 20:48:00,89.51,89.525,89.495,89.51,316700000.0
2009-08-06 20:49:00,89.515,89.595,89.515,89.58,483200000.0
2009-08-06 20:50:00,89.58,89.58,89.56,89.57,477699998.0
2009-08-06 20:51:00,89.57,89.62,89.57,89.59,366500000.0
2009-08-06 20:52:00,89.59,89.605,89.585,89.605,401800001.0
2009-08-06 20:53:00,89.6,89.605,89.59,89.605,348100002.0
2009-08-06 20:54:00,89.6,89.62,89.6,89.605,351300000.0
2009-08-06 20:55:00,89.605,89.63,89.585,89.625,260900000.0
2009-08-06 20:56:00,89.615,89.635,89.555,89.575,168200000.0
2009-08-06 20:57:00,89.57,89.575,89.545,89.565,357000003.0
2009-08-06 20:58:00,89.56,89.57,89.545,89.57,396600002.0
2009-08-06 20:59:00,89.57,89.57,89.525,89.535,159300000.0
2009-08-06 21:00:00,89.53,89.545,89.52,89.52,279100000.0
2009-08-06 21:01:00,89.52,89.555,89.52,89.54,311100000.0
2009-08-06 21:02:00,89.54,89.565,89.535,89.55,160700000.0
2009-08-06 21:03:00,89.555,89.56,89.54,89.55,37700000.0
2009-08-06 21:04:00,89.545,89.56,89.545,89.555,56700000.0
2009-08-06 21:05:00,89.555,89.555,89.53,89.535,179700000.0
2009-08-06 21:06:00,89.54,89.55,89.52,89.535,65000000.0
2009-08-06 21:07:00,89.535,89.54,89.515,89.535,259400000.0
2009-08-06 21:08:00,89.535,89.56,89.525,89.555,69400000.0
2009-08-06 21:09:00,89.555,89.575,89.555,89.57,261800000.0
2009-08-06 21:10:00,89.565,89.58,89.55,89.575,144200000.0
2009-08-06 21:11:00,89.58,89.58,89.545,89.545,292000000.0
2009-08-06 21:12:00,89.545,89.545,89.545,89.545,171000000.0
2009-08-06 21:13:00,89.545,89.55,89.54,89.54,182200000.0
2009-08-06 21:14:00,89.54,89.55,89.535,89.54,120000000.0
2009-08-06 21:15:00,89.54,89.55,89.54,89.545,309600000.0
2009-08-06 21:16:00,89.545,89.555,89.545,89.55,180300000.0
2009-08-06 21:17:00,89.55,89.605,89.545,89.59,195000000.0
2009-08-06 21:18:00,89.59,89.615,89.58,89.585,189000000.0
2009-08-06 21:19:00,89.585,89.615,89.58,89.595,117800000.0
2009-08-06 21:20:00,89.6,89.6,89.565,89.575,205000000.0
2009-08-06 21:21:00,89.58,89.585,89.57,89.575,178600000.0
2009-08-06 21:22:00,89.575,89.58,89.55,89.56,169600000.0
2009-08-06 21:23:00,89.555,89.585,89.555,89.585,211700000.0
2009-08-06 21:24:00,89.585,89.585,89.58,89.585,45100000.0
2009-08-06 21:25:00,89.585,89.59,89.565,89.57,79500000.0
2009-08-06 21:26:00,89.565,89.58,89.565,89.575,107300000.0
2009-08-06 21:27:00,89.57,89.585,89.57,89.585,60200000.0
2009-08-06 21:28:00,89.585,89.585,89.565,89.565,65900000.0
2009-08-06 21:29:00,89.565,89.575,89.55,89.555,152500000.0
2009-08-06 21:30:00,89.55,89.565,89.55,89.56,61800000.0
2009-08-06 21:31:00,89.565,89.57,89.56,89.565,51200000.0
2009-08-06 21:32:00,89.56,89.575,89.515,89.525,168300000.0
2009-08-06 21:33:00,89.525,89.525,89.49,89.5,382700000.0
2009-08-06 21:34:00,89.505,89.505,89.485,89.505,214500000.0
2009-08-06 21:35:00,89.51,89.52,89.485,89.51,190600000.0
2009-08-06 21:36:00,89.51,89.54,89.51,89.54,136700000.0
2009-08-06 21:37:00,89.525,89.54,89.525,89.535,160500000.0
2009-08-06 21:38:00,89.535,89.545,89.52,89.535,68300000.0
2009-08-06 21:39:00,89.53,89.54,89.52,89.54,101000000.0
2009-08-06 21:40:00,89.54,89.565,89.54,89.55,233700000.0
2009-08-06 21:41:00,89.56,89.575,89.555,89.565,328100000.0
2009-08-06 21:42:00,89.565,89.59,89.56,89.565,197500000.0
2009-08-06 21:43:00,89.565,89.585,89.56,89.57,198500000.0
2009-08-06 21:44:00,89.565,89.585,89.535,89.585,431700000.0
2009-08-06 21:45:00,89.585,89.585,89.54,89.575,290500000.0
2009-08-06 21:46:00,89.58,89.605,89.58,89.585,181700000.0
2009-08-06 21:47:00,89.585,89.6,89.545,89.545,263700000.0
2009-08-06 21:48:00,89.545,89.62,89.545,89.615,186000000.0
2009-08-06 21:49:00,89.61,89.615,89.57,89.595,300400000.0
2009-08-06 21:50:00,89.59,89.6,89.55,89.57,351600000.0
2009-08-06 21:51:00,89.57,89.59,89.55,89.56,225800000.0
2009-08-06 21:52:00,89.555,89.565,89.545,89.555,380800000.0
2009-08-06 21:53:00,89.55,89.565,89.55,89.565,146300000.0
2009-08-06 21:54:00,89.565,89.57,89.545,89.545,221700000.0
2009-08-06 21:55:00,89.545,89.59,89.54,89.57,130900000.0
2009-08-06 21:56:00,89.575,89.595,89.56,89.595,200100000.0
2009-08-06 21:57:00,89.595,89.605,89.57,89.575,146800000.0
2009-08-06 21:58:00,89.58,89.6,89.575,89.575,128100000.0
2009-08-06 21:59:00,89.575,89.59,89.575,89.585,81300000.0
2009-08-06 22:00:00,89.575,89.575,89.55,89.56,199700000.0
2009-08-06 22:01:00,89.56,89.585,89.555,89.58,355000000.0
2009-08-06 22:02:00,89.575,89.585,89.57,89.575,184900000.0
2009-08-06 22:03:00,89.575,89.58,89.575,89.58,149000000.0
2009-08-06 22:04:00,89.575,89.585,89.565,89.585,173600000.0
2009-08-06 22:05:00,89.58,89.61,89.58,89.61,51100000.0
2009-08-06 22:06:00,89.605,89.635,89.605,89.615,87500000.0
2009-08-06 22:07:00,89.61,89.615,89.605,89.61,42400000.0
2009-08-06 22:08:00,89.61,89.61,89.605,89.61,90700000.0
2009-08-06 22:09:00,89.61,89.62,89.6,89.61,47000000.0
2009-08-06 22:10:00,89.615,89.625,89.61,89.615,60900000.0
2009-08-06 22:11:00,89.625,89.625,89.605,89.615,40800000.0
2009-08-06 22:12:00,89.62,89.62,89.585,89.59,67900000.0
2009-08-06 22:13:00,89.59,89.6,89.57,89.57,62100000.0
2009-08-06 22:14:00,89.57,89.58,89.565,89.57,24500000.0
2009-08-06 22:15:00,89.57,89.61,89.57,89.61,96300000.0
2009-08-06 22:16:00,89.615,89.615,89.58,89.595,113800000.0
2009-08-06 22:17:00,89.59,89.595,89.575,89.585,136600000.0
2009-08-06 22:18:00,89.585,89.6,89.585,89.59,133100000.0
2009-08-06 22:19:00,89.59,89.595,89.56,89.57,151700000.0
2009-08-06 22:20:00,89.565,89.595,89.565,89.575,77600000.0
2009-08-06 22:21:00,89.585,89.6,89.575,89.585,145100000.0
2009-08-06 22:22:00,89.585,89.59,89.58,89.585,45700000.0
2009-08-06 22:23:00,89.585,89.6,89.575,89.575,55200000.0
2009-08-06 22:24:00,89.575,89.575,89.56,89.565,151800000.0
2009-08-06 22:25:00,89.56,89.575,89.56,89.565,203300000.0
2009-08-06 22:26:00,89.565,89.585,89.565,89.575,182500000.0
2009-08-06 22:27:00,89.575,89.59,89.57,89.575,53200000.0
2009-08-06 22:28:00,89.58,89.59,89.575,89.585,60000000.0
2009-08-06 22:29:00,89.58,89.59,89.57,89.57,78700000.0
2009-08-06 22:30:00,89.575,89.585,89.57,89.58,91800000.0
2009-08-06 22:31:00,89.58,89.585,89.575,89.58,11000000.0
2009-08-06 22:32:00,89.58,89.58,89.575,89.58,31500000.0
2009-08-06 22:33:00,89.575,89.58,89.57,89.575,18800000.0
2009-08-06 22:34:00,89.575,89.575,89.555,89.56,56100000.0
2009-08-06 22:35:00,89.56,89.575,89.555,89.57,79300000.0
2009-08-06 22:36:00,89.57,89.575,89.55,89.555,55000000.0
2009-08-06 22:37:00,89.555,89.56,89.55,89.555,10500000.0
2009-08-06 22:38:00,89.56,89.565,89.55,89.555,70100000.0
2009-08-06 22:39:00,89.555,89.555,89.545,89.55,36100000.0
2009-08-06 22:40:00,89.555,89.555,89.54,89.555,146600000.0
2009-08-06 22:41:00,89.57,89.58,89.545,89.575,171500000.0
2009-08-06 22:42:00,89.575,89.585,89.57,89.585,77000000.0
2009-08-06 22:43:00,89.585,89.585,89.58,89.58,17000000.0
2009-08-06 22:44:00,89.585,89.585,89.58,89.58,28000000.0
2009-08-06 22:45:00,89.58,89.595,89.57,89.59,104500000.0
2009-08-06 22:46:00,89.595,89.595,89.59,89.595,4700000.0
2009-08-06 22:47:00,89.595,89.6,89.59,89.595,37000000.0
2009-08-06 22:48:00,89.59,89.595,89.59,89.595,12000000.0
2009-08-06 22:49:00,89.595,89.595,89.59,89.595,26700000.0
2009-08-06 22:50:00,89.6,89.6,89.585,89.595,60300000.0
2009-08-06 22:51:00,89.59,89.59,89.585,89.59,27100000.0
2009-08-06 22:52:00,89.585,89.6,89.585,89.6,65200000.0
2009-08-06 22:53:00,89.6,89.6,89.595,89.595,79800000.0
2009-08-06 22:54:00,89.6,89.62,89.6,89.6,41400000.0
2009-08-06 22:55:00,89.595,89.605,89.58,89.585,122400000.0
2009-08-06 22:56:00,89.59,89.59,89.58,89.585,82500000.0
2009-08-06 22:57:00,89.585,89.595,89.575,89.58,43600000.0
2009-08-06 22:58:00,89.57,89.58,89.57,89.58,91200000.0
2009-08-06 22:59:00,89.58,89.59,89.575,89.575,155900000.0
2009-08-06 23:00:00,89.57,89.615,89.55,89.555,111200000.0
2009-08-06 23:01:00,89.555,89.565,89.555,89.555,24000000.0
2009-08-06 23:02:00,89.555,89.56,89.555,89.555,33000000.0
2009-08-06 23:03:00,89.555,89.575,89.55,89.56,116300000.0
2009-08-06 23:04:00,89.555,89.56,89.555,89.56,36400000.0
2009-08-06 23:05:00,89.555,89.56,89.555,89.56,41200000.0
2009-08-06 23:06:00,89.555,89.56,89.555,89.56,33600000.0
2009-08-06 23:07:00,89.555,89.565,89.555,89.565,34900000.0
2009-08-06 23:08:00,89.565,89.57,89.56,89.57,96700000.0
2009-08-06 23:09:00,89.57,89.575,89.565,89.57,74200000.0
2009-08-06 23:10:00,89.575,89.585,89.565,89.575,203300000.0
2009-08-06 23:11:00,89.575,89.575,89.565,89.565,159900000.0
2009-08-06 23:12:00,89.565,89.57,89.565,89.565,188200000.0
2009-08-06 23:13:00,89.565,89.57,89.56,89.565,77700000.0
2009-08-06 23:14:00,89.565,89.57,89.565,89.565,88200000.0
2009-08-06 23:15:00,89.565,89.575,89.565,89.57,54300000.0
2009-08-06 23:16:00,89.565,89.575,89.56,89.57,67500000.0
2009-08-06 23:17:00,89.565,89.575,89.56,89.565,70700000.0
2009-08-06 23:18:00,89.56,89.575,89.55,89.555,49400000.0
2009-08-06 23:19:00,89.56,89.56,89.555,89.555,5000000.0
2009-08-06 23:20:00,89.57,89.57,89.555,89.56,38400000.0
2009-08-06 23:21:00,89.56,89.56,89.555,89.56,18100000.0
2009-08-06 23:22:00,89.555,89.565,89.555,89.56,44200000.0
2009-08-06 23:23:00,89.57,89.57,89.565,89.565,8000000.0
2009-08-06 23:24:00,89.57,89.575,89.555,89.575,40200000.0
2009-08-06 23:25:00,89.575,89.575,89.565,89.575,7500000.0
2009-08-06 23:26:00,89.57,89.57,89.54,89.54,22000000.0
2009-08-06 23:27:00,89.54,89.545,89.54,89.545,5000000.0
2009-08-06 23:28:00,89.555,89.56,89.54,89.555,60300000.0
2009-08-06 23:29:00,89.55,89.56,89.54,89.55,35400000.0
2009-08-06 23:30:00,89.55,89.555,89.55,89.555,5100000.0
2009-08-06 23:31:00,89.56,89.56,89.54,89.55,20100000.0
2009-08-06 23:32:00,89.543,89.548,89.538,89.541,205200000.0
2009-08-06 23:33:00,89.55,89.55,89.55,89.55,5100000.0
2009-08-06 23:34:00,89.545,89.555,89.53,89.545,119900000.0
2009-08-06 23:35:00,89.545,89.565,89.545,89.56,96500001.0
2009-08-06 23:36:00,89.57,89.57,89.56,89.56,3000000.0
2009-08-06 23:37:00,89.555,89.575,89.555,89.575,111700000.0
2009-08-06 23:38:00,89.565,89.59,89.565,89.565,124300000.0
2009-08-06 23:39:00,89.57,89.57,89.56,89.56,12000000.0
2009-08-06 23:40:00,89.57,89.57,89.565,89.565,20000000.0
2009-08-06 23:41:00,89.565,89.57,89.555,89.57,24000000.0
2009-08-06 23:42:00,89.565,89.58,89.565,89.565,57000000.0
2009-08-06 23:43:00,89.56,89.57,89.56,89.565,22500000.0
2009-08-06 23:44:00,89.565,89.565,89.555,89.555,6500000.0
2009-08-06 23:45:00,89.555,89.57,89.555,89.565,39900000.0
2009-08-06 23:46:00,89.56,89.56,89.555,89.555,12000000.0
2009-08-06 23:47:00,89.545,89.57,89.545,89.56,84800000.0
2009-08-06 23:48:00,89.565,89.57,89.565,89.565,20000000.0
2009-08-06 23:49:00,89.58,89.585,89.57,89.58,49000000.0
2009-08-06 23:50:00,89.59,89.59,89.54,89.54,82600000.0
2009-08-06 23:51:00,89.54,89.605,89.54,89.57,82400000.0
2009-08-06 23:52:00,89.59,89.595,89.54,89.56,78500000.0
2009-08-06 23:53:00,89.555,89.575,89.555,89.565,73800000.0
2009-08-06 23:54:00,89.565,89.61,89.535,89.535,65300000.0
2009-08-06 23:55:00,89.545,89.615,89.49,89.595,270700000.0
2009-08-06 23:56:00,89.58,89.59,89.555,89.555,44400000.0
2009-08-06 23:57:00,89.565,89.58,89.565,89.57,79200000.0
2009-08-06 23:58:00,89.57,89.58,89.565,89.575,35300000.0
2009-08-06 23:59:00,89.575,89.585,89.565,89.58,33500000.0
2009-08-07 00:00:00,89.58,89.58,89.56,89.56,24300000.0
2009-08-07 00:01:00,89.56,89.56,89.56,89.56,7900000.0
2009-08-07 00:02:00,89.56,89.565,89.555,89.555,11000000.0
2009-08-07 00:03:00,89.555,89.565,89.53,89.535,27700000.0
2009-08-07 00:04:00,89.545,89.56,89.53,89.535,102200000.0
2009-08-07 00:05:00,89.545,89.55,89.535,89.545,42400000.0
2009-08-07 00:06:00,89.54,89.56,89.54,89.55,76300000.0
2009-08-07 00:07:00,89.555,89.565,89.555,89.56,27800000.0
2009-08-07 00:08:00,89.555,89.56,89.54,89.56,21200000.0
2009-08-07 00:09:00,89.565,89.565,89.56,89.56,26100000.0
2009-08-07 00:10:00,89.56,89.56,89.55,89.55,23300000.0
2009-08-07 00:11:00,89.55,89.555,89.55,89.55,22000000.0
2009-08-07 00:12:00,89.548,89.562,89.545,89.552,197800000.0
2009-08-07 00:13:00,89.57,89.58,89.565,89.58,24300000.0
2009-08-07 00:14:00,89.585,89.59,89.555,89.56,40100000.0
2009-08-07 00:15:00,89.56,89.565,89.555,89.56,49200000.0
2009-08-07 00:16:00,89.555,89.57,89.555,89.57,121400000.0
2009-08-07 00:17:00,89.57,89.57,89.56,89.565,134600000.0
2009-08-07 00:18:00,89.565,89.575,89.565,89.57,36900000.0
2009-08-07 00:19:00,89.575,89.58,89.565,89.575,71000000.0
2009-08-07 00:20:00,89.575,89.575,89.565,89.575,22200000.0
2009-08-07 00:21:00,89.575,89.6,89.575,89.595,15000000.0
2009-08-07 00:22:00,89.6,89.605,89.59,89.595,18400000.0
2009-08-07 00:23:00,89.59,89.605,89.59,89.595,5500000.0
2009-08-07 00:24:00,89.59,89.6,89.59,89.6,30000000.0
2009-08-07 00:25:00,89.59,89.59,89.575,89.585,176400000.0
2009-08-07 00:26:00,89.585,89.595,89.585,89.59,21900000.0
2009-08-07 00:27:00,89.585,89.61,89.585,89.605,27800000.0
2009-08-07 00:28:00,89.615,89.62,89.605,89.62,11500000.0
2009-08-07 00:29:00,89.61,89.615,89.605,89.615,12900000.0
2009-08-07 00:30:00,89.615,89.62,89.605,89.62,38600000.0
2009-08-07 00:31:00,89.62,89.635,89.62,89.625,22600000.0
2009-08-07 00:32:00,89.625,89.625,89.62,89.62,6400000.0
2009-08-07 00:33:00,89.62,89.62,89.62,89.62,16600000.0
2009-08-07 00:34:00,89.62,89.635,89.62,89.62,16900000.0
2009-08-07 00:35:00,89.593,89.612,89.593,89.612,105600000.0
2009-08-07 00:36:00,89.62,89.62,89.62,89.62,7900000.0
2009-08-07 00:37:00,89.62,89.63,89.62,89.63,36600000.0
2009-08-07 00:38:00,89.645,89.68,89.635,89.68,176600000.0
2009-08-07 00:39:00,89.685,89.69,89.675,89.675,68300000.0
2009-08-07 00:40:00,89.68,89.69,89.68,89.685,27500000.0
2009-08-07 00:41:00,89.685,89.715,89.675,89.685,288700000.0
2009-08-07 00:42:00,89.685,89.71,89.68,89.71,208000000.0
2009-08-07 00:43:00,89.705,89.72,89.695,89.7,70700000.0
2009-08-07 00:44:00,89.7,89.7,89.675,89.675,65700000.0
2009-08-07 00:45:00,89.67,89.69,89.67,89.675,63800000.0
2009-08-07 00:46:00,89.675,89.7,89.675,89.68,40100000.0
2009-08-07 00:47:00,89.685,89.71,89.675,89.7,71800000.0
2009-08-07 00:48:00,89.705,89.71,89.7,89.7,24200000.0
2009-08-07 00:49:00,89.7,89.725,89.68,89.68,128400000.0
2009-08-07 00:50:00,89.68,89.695,89.68,89.695,48400000.0
2009-08-07 00:51:00,89.69,89.69,89.68,89.68,34000000.0
2009-08-07 00:52:00,89.68,89.68,89.665,89.675,19000000.0
2009-08-07 00:53:00,89.665,89.665,89.66,89.66,7500000.0
2009-08-07 00:54:00,89.66,89.66,89.655,89.655,13600000.0
2009-08-07 00:55:00,89.655,89.66,89.655,89.66,27300000.0
2009-08-07 00:56:00,89.665,89.69,89.665,89.69,58000000.0
2009-08-07 00:57:00,89.69,89.695,89.66,89.665,71200000.0
2009-08-07 00:58:00,89.66,89.67,89.66,89.665,17800000.0
2009-08-07 00:59:00,89.67,89.67,89.66,89.665,17200000.0
2009-08-07 01:00:00,89.66,89.67,89.65,89.665,55200000.0
2009-08-07 01:01:00,89.655,89.67,89.655,89.665,36600000.0
2009-08-07 01:02:00,89.665,89.69,89.665,89.685,119600000.0
2009-08-07 01:03:00,89.68,89.69,89.67,89.68,219600000.0
2009-08-07 01:04:00,89.685,89.69,89.665,89.665,341700000.0
2009-08-07 01:05:00,89.66,89.68,89.66,89.68,187899999.0
2009-08-07 01:06:00,89.68,89.685,89.68,89.68,70900000.0
2009-08-07 01:07:00,89.68,89.68,89.68,89.68,4000000.0
2009-08-07 01:08:00,89.695,89.7,89.68,89.69,323100000.0
2009-08-07 01:09:00,89.685,89.695,89.675,89.69,268800000.0
2009-08-07 01:10:00,89.695,89.7,89.695,89.695,36000000.0
2009-08-07 01:11:00,89.705,89.71,89.705,89.705,60700000.0
2009-08-07 01:12:00,89.71,89.71,89.705,89.705,12000000.0
2009-08-07 01:13:00,89.715,89.72,89.695,89.7,101800000.0
2009-08-07 01:14:00,89.7,89.71,89.7,89.71,42500000.0
2009-08-07 01:15:00,89.715,89.715,89.715,89.715,10500000.0
2009-08-07 01:16:00,89.715,89.725,89.715,89.715,20100000.0
2009-08-07 01:17:00,89.715,89.715,89.71,89.71,22500000.0
2009-08-07 01:18:00,89.705,89.71,89.7,89.7,51300000.0
2009-08-07 01:19:00,89.705,89.705,89.7,89.7,31300000.0
2009-08-07 01:20:00,89.7,89.7,89.695,89.695,40300000.0
2009-08-07 01:21:00,89.7,89.7,89.7,89.7,35300000.0
2009-08-07 01:22:00,89.7,89.7,89.7,89.7,8100000.0
2009-08-07 01:23:00,89.7,89.705,89.7,89.7,36900000.0
2009-08-07 01:24:00,89.7,89.7,89.685,89.695,127900000.0
2009-08-07 01:25:00,89.695,89.695,89.69,89.695,52000000.0
2009-08-07 01:26:00,89.695,89.7,89.69,89.695,52000000.0
2009-08-07 01:27:00,89.695,89.695,89.655,89.655,198800000.0
2009-08-07 01:28:00,89.655,89.67,89.645,89.655,208200000.0
2009-08-07 01:29:00,89.66,89.66,89.645,89.645,186300000.0
2009-08-07 01:30:00,89.645,89.645,89.63,89.63,207800000.0
2009-08-07 01:31:00,89.63,89.65,89.63,89.64,96300000.0
2009-08-07 01:32:00,89.64,89.65,89.64,89.645,31500000.0
2009-08-07 01:33:00,89.655,89.655,89.64,89.645,111300000.0
2009-08-07 01:34:00,89.65,89.65,89.635,89.635,220200000.0
2009-08-07 01:35:00,89.635,89.64,89.625,89.635,118900000.0
2009-08-07 01:36:00,89.635,89.655,89.635,89.645,114900000.0
2009-08-07 01:37:00,89.645,89.645,89.625,89.63,137800000.0
2009-08-07 01:38:00,89.635,89.64,89.625,89.64,144800000.0
2009-08-07 01:39:00,89.64,89.65,89.63,89.645,248100000.0
2009-08-07 01:40:00,89.645,89.665,89.63,89.63,182600000.0
2009-08-07 01:41:00,89.635,89.645,89.63,89.64,120500000.0
2009-08-07 01:42:00,89.64,89.645,89.64,89.64,33000000.0
2009-08-07 01:43:00,89.64,89.65,89.64,89.65,105700000.0
2009-08-07 01:44:00,89.65,89.665,89.65,89.665,97200000.0
2009-08-07 01:45:00,89.675,89.675,89.66,89.67,131100000.0
2009-08-07 01:46:00,89.66,89.685,89.66,89.665,136900000.0
2009-08-07 01:47:00,89.67,89.67,89.66,89.66,70700000.0
2009-08-07 01:48:00,89.66,89.66,89.655,89.655,18000000.0
2009-08-07 01:49:00,89.655,89.675,89.655,89.675,109900000.0
2009-08-07 01:50:00,89.67,89.67,89.665,89.665,53000000.0
2009-08-07 01:51:00,89.66,89.68,89.66,89.68,57600000.0
2009-08-07 01:52:00,89.68,89.695,89.68,89.695,89300000.0
2009-08-07 01:53:00,89.7,89.725,89.695,89.725,190000000.0
2009-08-07 01:54:00,89.725,89.77,89.715,89.77,437300000.0
2009-08-07 01:55:00,89.77,89.8,89.76,89.795,109100000.0
2009-08-07 01:56:00,89.785,89.785,89.76,89.76,42700000.0
2009-08-07 01:57:00,89.765,89.765,89.72,89.725,89500000.0
2009-08-07 01:58:00,89.73,89.73,89.725,89.73,110500000.0
2009-08-07 01:59:00,89.74,89.755,89.74,89.745,75300000.0
2009-08-07 02:00:00,89.745,89.775,89.745,89.765,145600000.0
2009-08-07 02:01:00,89.76,89.76,89.74,89.74,93500000.0
2009-08-07 02:02:00,89.74,89.75,89.715,89.715,124400000.0
2009-08-07 02:03:00,89.71,89.72,89.7,89.7,88500000.0
2009-08-07 02:04:00,89.705,89.71,89.695,89.695,38300000.0
2009-08-07 02:05:00,89.695,89.7,89.685,89.7,87400000.0
2009-08-07 02:06:00,89.715,89.715,89.705,89.71,43300000.0
2009-08-07 02:07:00,89.71,89.71,89.69,89.71,58100000.0
2009-08-07 02:08:00,89.7,89.7,89.68,89.695,120900000.0
2009-08-07 02:09:00,89.705,89.705,89.695,89.695,69700000.0
2009-08-07 02:10:00,89.7,89.73,89.7,89.71,145000000.0
2009-08-07 02:11:00,89.71,89.715,89.7,89.7,23900000.0
2009-08-07 02:12:00,89.705,89.71,89.705,89.705,10000000.0
2009-08-07 02:13:00,89.7,89.72,89.7,89.72,65800000.0
2009-08-07 02:14:00,89.715,89.735,89.715,89.725,94800000.0
2009-08-07 02:15:00,89.725,89.725,89.715,89.715,26000000.0
2009-08-07 02:16:00,89.725,89.725,89.685,89.7,60100000.0
2009-08-07 02:17:00,89.7,89.705,89.685,89.69,105700000.0
2009-08-07 02:18:00,89.69,89.69,89.665,89.67,65700000.0
2009-08-07 02:19:00,89.67,89.675,89.66,89.675,55100000.0
2009-08-07 02:20:00,89.68,89.685,89.675,89.685,38500000.0
2009-08-07 02:21:00,89.675,89.685,89.67,89.67,58300000.0
2009-08-07 02:22:00,89.67,89.67,89.65,89.655,79400000.0
2009-08-07 02:23:00,89.655,89.66,89.64,89.655,37000000.0
2009-08-07 02:24:00,89.66,89.66,89.64,89.65,107000000.0
2009-08-07 02:25:00,89.65,89.665,89.65,89.655,90400000.0
2009-08-07 02:26:00,89.655,89.675,89.655,89.665,64500000.0
2009-08-07 02:27:00,89.665,89.665,89.66,89.665,40300000.0
2009-08-07 02:28:00,89.665,89.665,89.665,89.665,24400000.0
2009-08-07 02:29:00,89.665,89.665,89.665,89.665,44300000.0
2009-08-07 02:30:00,89.665,89.67,89.65,89.655,41400000.0
2009-08-07 02:31:00,89.655,89.66,89.63,89.63,55400000.0
2009-08-07 02:32:00,89.63,89.635,89.6,89.605,111300000.0
2009-08-07 02:33:00,89.61,89.62,89.6,89.6,146200000.0
2009-08-07 02:34:00,89.605,89.64,89.6,89.63,182600000.0
2009-08-07 02:35:00,89.63,89.63,89.6,89.605,47400000.0
2009-08-07 02:36:00,89.615,89.62,89.615,89.615,4800000.0
2009-08-07 02:37:00,89.615,89.615,89.6,89.605,40700000.0
2009-08-07 02:38:00,89.615,89.655,89.61,89.65,80700000.0
2009-08-07 02:39:00,89.655,89.66,89.64,89.65,83000000.0
2009-08-07 02:40:00,89.655,89.655,89.645,89.65,40500000.0
2009-08-07 02:41:00,89.655,89.655,89.645,89.65,110100000.0
2009-08-07 02:42:00,89.655,89.68,89.655,89.67,123000000.0
2009-08-07 02:43:00,89.675,89.695,89.66,89.665,107800000.0
2009-08-07 02:44:00,89.67,89.67,89.635,89.655,188600000.0
2009-08-07 02:45:00,89.65,89.66,89.645,89.655,67200000.0
2009-08-07 02:46:00,89.655,89.67,89.655,89.67,54500000.0
2009-08-07 02:47:00,89.67,89.67,89.64,89.645,87000000.0
2009-08-07 02:48:00,89.645,89.66,89.62,89.63,187000000.0
2009-08-07 02:49:00,89.63,89.645,89.625,89.635,201600000.0
2009-08-07 02:50:00,89.635,89.645,89.62,89.64,148900000.0
2009-08-07 02:51:00,89.64,89.675,89.635,89.675,68100000.0
2009-08-07 02:52:00,89.675,89.685,89.675,89.68,106300000.0
2009-08-07 02:53:00,89.695,89.735,89.685,89.725,248800000.0
2009-08-07 02:54:00,89.73,89.74,89.71,89.72,224000000.0
2009-08-07 02:55:00,89.72,89.725,89.695,89.7,274800000.0
2009-08-07 02:56:00,89.705,89.705,89.685,89.685,185800000.0
2009-08-07 02:57:00,89.695,89.705,89.675,89.69,168200000.0
2009-08-07 02:58:00,89.695,89.695,89.685,89.685,113500000.0
2009-08-07 02:59:00,89.685,89.7,89.665,89.675,152000000.0
2009-08-07 03:00:00,89.675,89.69,89.66,89.66,162200000.0
2009-08-07 03:01:00,89.665,89.675,89.65,89.675,88000000.0
2009-08-07 03:02:00,89.68,89.7,89.68,89.69,83400000.0
2009-08-07 03:03:00,89.68,89.68,89.665,89.665,95200000.0
2009-08-07 03:04:00,89.66,89.66,89.645,89.65,132900000.0
2009-08-07 03:05:00,89.655,89.68,89.65,89.665,127800000.0
2009-08-07 03:06:00,89.665,89.72,89.665,89.705,196500000.0
2009-08-07 03:07:00,89.705,89.71,89.69,89.69,105200000.0
2009-08-07 03:08:00,89.685,89.695,89.67,89.675,77900000.0
2009-08-07 03:09:00,89.675,89.7,89.675,89.69,65900000.0
2009-08-07 03:10:00,89.69,89.695,89.68,89.695,54900000.0
2009-08-07 03:11:00,89.69,89.69,89.68,89.69,20100000.0
2009-08-07 03:12:00,89.69,89.705,89.675,89.7,179700000.0
2009-08-07 03:13:00,89.7,89.7,89.68,89.68,85400000.0
2009-08-07 03:14:00,89.68,89.685,89.655,89.655,170500000.0
2009-08-07 03:15:00,89.655,89.705,89.655,89.705,140500000.0
2009-08-07 03:16:00,89.695,89.7,89.67,89.675,157200000.0
2009-08-07 03:17:00,89.68,89.68,89.66,89.67,73000000.0
2009-08-07 03:18:00,89.67,89.695,89.655,89.685,118200000.0
2009-08-07 03:19:00,89.67,89.68,89.665,89.67,121900000.0
2009-08-07 03:20:00,89.67,89.685,89.665,89.67,77900000.0
2009-08-07 03:21:00,89.665,89.67,89.655,89.655,72400000.0
2009-08-07 03:22:00,89.655,89.655,89.655,89.655,38500000.0
2009-08-07 03:23:00,89.655,89.665,89.645,89.645,124800000.0
2009-08-07 03:24:00,89.65,89.655,89.645,89.65,56400000.0
2009-08-07 03:25:00,89.65,89.67,89.645,89.66,60300000.0
2009-08-07 03:26:00,89.665,89.67,89.65,89.655,119000000.0
2009-08-07 03:27:00,89.655,89.675,89.645,89.645,55900000.0
2009-08-07 03:28:00,89.655,89.67,89.655,89.66,131900000.0
2009-08-07 03:29:00,89.665,89.665,89.655,89.655,60400000.0
2009-08-07 03:30:00,89.665,89.715,89.66,89.715,103600000.0
2009-08-07 03:31:00,89.715,89.74,89.685,89.7,219900000.0
2009-08-07 03:32:00,89.705,89.705,89.655,89.67,181000000.0
2009-08-07 03:33:00,89.675,89.69,89.67,89.69,100900000.0
2009-08-07 03:34:00,89.7,89.7,89.665,89.665,107300000.0
2009-08-07 03:35:00,89.66,89.7,89.66,89.685,108300000.0
2009-08-07 03:36:00,89.685,89.695,89.67,89.67,104000000.0
2009-08-07 03:37:00,89.67,89.68,89.665,89.675,117200000.0
2009-08-07 03:38:00,89.675,89.69,89.67,89.69,40200000.0
2009-08-07 03:39:00,89.69,89.69,89.665,89.685,99000000.0
2009-08-07 03:40:00,89.685,89.685,89.675,89.675,60800000.0
2009-08-07 03:41:00,89.68,89.69,89.67,89.67,67000000.0
2009-08-07 03:42:00,89.675,89.675,89.665,89.665,99200000.0
2009-08-07 03:43:00,89.665,89.665,89.655,89.655,85900000.0
2009-08-07 03:44:00,89.655,89.655,89.605,89.605,103300000.0
2009-08-07 03:45:00,89.605,89.605,89.54,89.58,106500000.0
2009-08-07 03:46:00,89.575,89.585,89.575,89.585,69400000.0
2009-08-07 03:47:00,89.595,89.595,89.585,89.585,55100000.0
2009-08-07 03:48:00,89.595,89.595,89.56,89.575,107100000.0
2009-08-07 03:49:00,89.58,89.58,89.56,89.56,88500000.0
2009-08-07 03:50:00,89.56,89.59,89.55,89.585,103200000.0
2009-08-07 03:51:00,89.585,89.585,89.565,89.58,67200000.0
2009-08-07 03:52:00,89.58,89.58,89.45,89.48,241300000.0
2009-08-07 03:53:00,89.48,89.505,89.48,89.485,198500000.0
2009-08-07 03:54:00,89.485,89.525,89.485,89.51,191400000.0
2009-08-07 03:55:00,89.505,89.51,89.485,89.485,187300000.0
2009-08-07 03:56:00,89.485,89.485,89.44,89.46,153600000.0
2009-08-07 03:57:00,89.46,89.475,89.45,89.475,196100000.0
2009-08-07 03:58:00,89.475,89.48,89.435,89.48,180400000.0
2009-08-07 03:59:00,89.485,89.51,89.48,89.495,134900000.0
2009-08-07 04:00:00,89.5,89.535,89.49,89.535,97100000.0
2009-08-07 04:01:00,89.54,89.54,89.505,89.51,116500000.0
2009-08-07 04:02:00,89.515,89.52,89.51,89.51,64800000.0
2009-08-07 04:03:00,89.52,89.525,89.51,89.515,85900000.0
2009-08-07 04:04:00,89.515,89.57,89.51,89.53,125400000.0
2009-08-07 04:05:00,89.53,89.555,89.53,89.555,80000000.0
2009-08-07 04:06:00,89.555,89.56,89.545,89.555,196900000.0
2009-08-07 04:07:00,89.555,89.56,89.53,89.545,161000000.0
2009-08-07 04:08:00,89.545,89.545,89.54,89.54,46100000.0
2009-08-07 04:09:00,89.54,89.56,89.495,89.495,219800000.0
2009-08-07 04:10:00,89.495,89.495,89.445,89.45,204400000.0
2009-08-07 04:11:00,89.46,89.465,89.415,89.42,206300000.0
2009-08-07 04:12:00,89.42,89.45,89.41,89.42,254600000.0
2009-08-07 04:13:00,89.42,89.445,89.42,89.43,159100000.0
2009-08-07 04:14:00,89.43,89.445,89.42,89.42,188000000.0
2009-08-07 04:15:00,89.42,89.42,89.335,89.355,289900000.0
2009-08-07 04:16:00,89.36,89.42,89.36,89.42,563300000.0
2009-08-07 04:17:00,89.42,89.425,89.405,89.415,138900000.0
2009-08-07 04:18:00,89.41,89.47,89.41,89.425,243100000.0
2009-08-07 04:19:00,89.425,89.455,89.415,89.455,82700000.0
2009-08-07 04:20:00,89.46,89.48,89.46,89.465,143500000.0
2009-08-07 04:21:00,89.465,89.475,89.45,89.465,137800000.0
2009-08-07 04:22:00,89.465,89.475,89.46,89.47,101800000.0
2009-08-07 04:23:00,89.465,89.465,89.46,89.46,73600000.0
2009-08-07 04:24:00,89.47,89.475,89.465,89.465,285200000.0
2009-08-07 04:25:00,89.475,89.475,89.455,89.455,254000000.0
2009-08-07 04:26:00,89.46,89.465,89.45,89.455,293800000.0
2009-08-07 04:27:00,89.455,89.475,89.445,89.45,189500000.0
2009-08-07 04:28:00,89.45,89.465,89.45,89.455,182900000.0
2009-08-07 04:29:00,89.455,89.465,89.445,89.445,393700000.0
2009-08-07 04:30:00,89.445,89.48,89.445,89.48,95500000.0
2009-08-07 04:31:00,89.47,89.48,89.465,89.465,92100000.0
2009-08-07 04:32:00,89.465,89.475,89.455,89.46,146000000.0
2009-08-07 04:33:00,89.455,89.5,89.455,89.495,258400000.0
2009-08-07 04:34:00,89.495,89.515,89.49,89.5,171800000.0
2009-08-07 04:35:00,89.51,89.54,89.51,89.525,361300000.0
2009-08-07 04:36:00,89.525,89.53,89.52,89.52,220000000.0
2009-08-07 04:37:00,89.52,89.525,89.515,89.52,248700000.0
2009-08-07 04:38:00,89.515,89.53,89.515,89.525,228300000.0
2009-08-07 04:39:00,89.525,89.53,89.515,89.53,427000000.0
2009-08-07 04:40:00,89.53,89.535,89.515,89.535,267300000.0
2009-08-07 04:41:00,89.535,89.565,89.53,89.555,272700000.0
2009-08-07 04:42:00,89.555,89.555,89.53,89.53,245100000.0
2009-08-07 04:43:00,89.53,89.555,89.53,89.55,315500000.0
2009-08-07 04:44:00,89.55,89.555,89.535,89.535,177200000.0
2009-08-07 04:45:00,89.535,89.535,89.535,89.535,72600000.0
2009-08-07 04:46:00,89.525,89.525,89.525,89.525,118500000.0
2009-08-07 04:47:00,89.525,89.525,89.51,89.52,320600000.0
2009-08-07 04:48:00,89.52,89.525,89.515,89.52,145100000.0
2009-08-07 04:49:00,89.52,89.53,89.51,89.515,215000000.0
2009-08-07 04:50:00,89.515,89.515,89.51,89.51,136000000.0
2009-08-07 04:51:00,89.51,89.51,89.49,89.49,132600000.0
2009-08-07 04:52:00,89.49,89.505,89.48,89.5,220000000.0
2009-08-07 04:53:00,89.5,89.505,89.5,89.5,180800000.0
2009-08-07 04:54:00,89.5,89.515,89.5,89.51,188400000.0
2009-08-07 04:55:00,89.51,89.515,89.5,89.5,213600000.0
2009-08-07 04:56:00,89.5,89.515,89.495,89.515,310700000.0
2009-08-07 04:57:00,89.515,89.515,89.51,89.51,37900000.0
2009-08-07 04:58:00,89.51,89.515,89.51,89.51,86000000.0
2009-08-07 04:59:00,89.51,89.51,89.505,89.505,158600000.0
2009-08-07 05:00:00,89.51,89.51,89.505,89.505,51900000.0
2009-08-07 05:01:00,89.505,89.515,89.5,89.505,165700000.0
2009-08-07 05:02:00,89.51,89.515,89.505,89.51,90700000.0
2009-08-07 05:03:00,89.51,89.51,89.505,89.51,29700000.0
2009-08-07 05:04:00,89.505,89.515,89.505,89.51,233600000.0
2009-08-07 05:05:00,89.505,89.52,89.495,89.515,184200000.0
2009-08-07 05:06:00,89.505,89.52,89.505,89.515,220300000.0
2009-08-07 05:07:00,89.51,89.515,89.5,89.515,176200000.0
2009-08-07 05:08:00,89.51,89.51,89.5,89.505,195900000.0
2009-08-07 05:09:00,89.505,89.505,89.5,89.5,56400000.0
2009-08-07 05:10:00,89.5,89.505,89.485,89.49,206800000.0
2009-08-07 05:11:00,89.495,89.5,89.47,89.47,220100000.0
2009-08-07 05:12:00,89.47,89.47,89.45,89.46,196800000.0
2009-08-07 05:13:00,89.46,89.46,89.445,89.445,169800000.0
2009-08-07 05:14:00,89.44,89.445,89.44,89.44,124700000.0
2009-08-07 05:15:00,89.435,89.455,89.435,89.45,267000000.0
2009-08-07 05:16:00,89.45,89.475,89.445,89.465,469400000.0
2009-08-07 05:17:00,89.465,89.475,89.455,89.46,227700000.0
2009-08-07 05:18:00,89.46,89.465,89.445,89.455,302800000.0
2009-08-07 05:19:00,89.45,89.465,89.45,89.45,95000000.0
2009-08-07 05:20:00,89.45,89.47,89.45,89.465,173400000.0
2009-08-07 05:21:00,89.47,89.475,89.465,89.47,125800000.0
2009-08-07 05:22:00,89.465,89.475,89.46,89.465,294900000.0
2009-08-07 05:23:00,89.475,89.495,89.465,89.495,188700000.0
2009-08-07 05:24:00,89.49,89.495,89.475,89.475,408300000.0
2009-08-07 05:25:00,89.475,89.485,89.475,89.48,167700000.0
2009-08-07 05:26:00,89.48,89.48,89.475,89.48,178200000.0
2009-08-07 05:27:00,89.485,89.52,89.48,89.515,165500000.0
2009-08-07 05:28:00,89.515,89.545,89.51,89.53,137800000.0
2009-08-07 05:29:00,89.53,89.53,89.505,89.515,31000000.0
2009-08-07 05:30:00,89.525,89.525,89.515,89.525,39400000.0
2009-08-07 05:31:00,89.53,89.53,89.505,89.505,80000000.0
2009-08-07 05:32:00,89.505,89.505,89.49,89.505,37300000.0
2009-08-07 05:33:00,89.505,89.505,89.505,89.505,1000000.0
2009-08-07 05:34:00,89.5,89.5,89.485,89.49,34700000.0
2009-08-07 05:35:00,89.49,89.495,89.48,89.49,75100000.0
2009-08-07 05:36:00,89.485,89.495,89.48,89.495,79400000.0
2009-08-07 05:37:00,89.495,89.495,89.495,89.495,1000000.0
2009-08-07 05:38:00,89.495,89.505,89.49,89.505,64300000.0
2009-08-07 05:39:00,89.505,89.505,89.495,89.495,199600000.0
2009-08-07 05:40:00,89.5,89.51,89.495,89.505,140300000.0
2009-08-07 05:41:00,89.505,89.515,89.505,89.51,15800000.0
2009-08-07 05:42:00,89.515,89.525,89.505,89.525,50600000.0
2009-08-07 05:43:00,89.52,89.53,89.52,89.525,17600000.0
2009-08-07 05:44:00,89.53,89.535,89.51,89.51,34100000.0
2009-08-07 05:45:00,89.51,89.51,89.475,89.5,169300000.0
2009-08-07 05:46:00,89.505,89.505,89.49,89.495,165200000.0
2009-08-07 05:47:00,89.5,89.525,89.495,89.525,240000000.0
2009-08-07 05:48:00,89.525,89.565,89.525,89.555,157100000.0
2009-08-07 05:49:00,89.555,89.565,89.555,89.555,26500000.0
2009-08-07 05:50:00,89.54,89.545,89.52,89.525,260600000.0
2009-08-07 05:51:00,89.52,89.52,89.52,89.52,20300000.0
2009-08-07 05:52:00,89.52,89.54,89.495,89.535,285200000.0
2009-08-07 05:53:00,89.53,89.535,89.505,89.535,259700000.0
2009-08-07 05:54:00,89.535,89.565,89.525,89.56,381200000.0
2009-08-07 05:55:00,89.55,89.555,89.535,89.545,233600000.0
2009-08-07 05:56:00,89.545,89.56,89.54,89.555,179400000.0
2009-08-07 05:57:00,89.555,89.56,89.535,89.54,192900000.0
2009-08-07 05:58:00,89.545,89.555,89.52,89.54,159400000.0
2009-08-07 05:59:00,89.535,89.545,89.53,89.545,202400000.0
2009-08-07 06:00:00,89.55,89.57,89.545,89.555,147400000.0
2009-08-07 06:01:00,89.555,89.56,89.545,89.56,244200000.0
2009-08-07 06:02:00,89.56,89.56,89.545,89.55,105800000.0
2009-08-07 06:03:00,89.55,89.58,89.55,89.565,304300000.0
2009-08-07 06:04:00,89.57,89.575,89.565,89.565,207300000.0
2009-08-07 06:05:00,89.57,89.575,89.565,89.57,111000000.0
2009-08-07 06:06:00,89.57,89.58,89.57,89.57,144100000.0
2009-08-07 06:07:00,89.57,89.58,89.56,89.58,484000000.0
2009-08-07 06:08:00,89.58,89.585,89.565,89.57,430200000.0
2009-08-07 06:09:00,89.565,89.575,89.565,89.565,274600000.0
2009-08-07 06:10:00,89.565,89.575,89.56,89.57,161300000.0
2009-08-07 06:11:00,89.575,89.575,89.555,89.56,167200000.0
2009-08-07 06:12:00,89.56,89.57,89.555,89.555,327700000.0
2009-08-07 06:13:00,89.555,89.565,89.55,89.555,172500000.0
2009-08-07 06:14:00,89.555,89.565,89.555,89.56,190100000.0
2009-08-07 06:15:00,89.56,89.57,89.555,89.56,483600000.0
2009-08-07 06:16:00,89.565,89.565,89.55,89.565,94900000.0
2009-08-07 06:17:00,89.56,89.56,89.545,89.555,250600000.0
2009-08-07 06:18:00,89.555,89.555,89.545,89.555,98200000.0
2009-08-07 06:19:00,89.555,89.565,89.54,89.565,63200000.0
2009-08-07 06:20:00,89.565,89.565,89.555,89.565,33900000.0
2009-08-07 06:21:00,89.56,89.575,89.555,89.57,168600000.0
2009-08-07 06:22:00,89.565,89.57,89.555,89.565,112300000.0
2009-08-07 06:23:00,89.57,89.57,89.565,89.565,23800000.0
2009-08-07 06:24:00,89.57,89.575,89.565,89.57,45700000.0
2009-08-07 06:25:00,89.575,89.595,89.57,89.59,159200000.0
2009-08-07 06:26:00,89.6,89.615,89.595,89.615,265900000.0
2009-08-07 06:27:00,89.62,89.625,89.595,89.605,622300000.0
2009-08-07 06:28:00,89.605,89.605,89.57,89.575,174400000.0
2009-08-07 06:29:00,89.575,89.59,89.57,89.585,287900000.0
2009-08-07 06:30:00,89.585,89.59,89.58,89.585,292700000.0
2009-08-07 06:31:00,89.58,89.605,89.58,89.595,351300000.0
2009-08-07 06:32:00,89.6,89.615,89.58,89.58,466800000.0
2009-08-07 06:33:00,89.585,89.585,89.57,89.58,124500000.0
2009-08-07 06:34:00,89.58,89.58,89.57,89.575,134500000.0
2009-08-07 06:35:00,89.575,89.575,89.57,89.57,50100000.0
2009-08-07 06:36:00,89.57,89.575,89.565,89.575,55900000.0
2009-08-07 06:37:00,89.57,89.57,89.55,89.555,283099999.0
2009-08-07 06:38:00,89.56,89.575,89.555,89.57,180700000.0
2009-08-07 06:39:00,89.565,89.58,89.56,89.56,329400000.0
2009-08-07 06:40:00,89.56,89.565,89.55,89.56,214500000.0
2009-08-07 06:41:00,89.555,89.565,89.545,89.555,282100000.0
2009-08-07 06:42:00,89.555,89.565,89.55,89.56,286800000.0
2009-08-07 06:43:00,89.565,89.565,89.54,89.545,135500000.0
2009-08-07 06:44:00,89.54,89.55,89.535,89.545,15400000.0
2009-08-07 06:45:00,89.545,89.58,89.545,89.575,57200000.0
2009-08-07 06:46:00,89.575,89.62,89.575,89.585,108200000.0
2009-08-07 06:47:00,89.585,89.59,89.575,89.59,49800000.0
2009-08-07 06:48:00,89.595,89.6,89.595,89.6,14800000.0
2009-08-07 06:49:00,89.6,89.6,89.595,89.6,10000000.0
2009-08-07 06:50:00,89.595,89.6,89.585,89.59,23600000.0
2009-08-07 06:51:00,89.595,89.595,89.585,89.59,86600000.0
2009-08-07 06:52:00,89.59,89.595,89.575,89.58,219700000.0
2009-08-07 06:53:00,89.575,89.585,89.565,89.585,265900000.0
2009-08-07 06:54:00,89.585,89.585,89.575,89.58,104000000.0
2009-08-07 06:55:00,89.575,89.575,89.575,89.575,29400000.0
2009-08-07 06:56:00,89.575,89.585,89.575,89.575,251800000.0
2009-08-07 06:57:00,89.58,89.59,89.58,89.58,120400000.0
2009-08-07 06:58:00,89.585,89.585,89.58,89.58,81000000.0
2009-08-07 06:59:00,89.585,89.595,89.575,89.595,281400000.0
2009-08-07 07:00:00,89.595,89.605,89.59,89.605,254000000.0
2009-08-07 07:01:00,89.605,89.605,89.6,89.605,290900000.0
2009-08-07 07:02:00,89.605,89.615,89.6,89.615,135000000.0
2009-08-07 07:03:00,89.62,89.625,89.61,89.615,130400000.0
2009-08-07 07:04:00,89.61,89.61,89.585,89.6,304900000.0
2009-08-07 07:05:00,89.6,89.62,89.6,89.615,257100000.0
2009-08-07 07:06:00,89.615,89.63,89.615,89.625,319400000.0
2009-08-07 07:07:00,89.625,89.625,89.6,89.615,481200000.0
2009-08-07 07:08:00,89.61,89.63,89.61,89.63,165900000.0
2009-08-07 07:09:00,89.63,89.63,89.605,89.605,420600000.0
2009-08-07 07:10:00,89.62,89.63,89.615,89.615,411900000.0
2009-08-07 07:11:00,89.61,89.635,89.585,89.59,521100000.0
2009-08-07 07:12:00,89.595,89.62,89.58,89.59,350400000.0
2009-08-07 07:13:00,89.595,89.595,89.575,89.585,400500000.0
2009-08-07 07:14:00,89.585,89.595,89.57,89.585,678400000.0
2009-08-07 07:15:00,89.585,89.59,89.58,89.585,307600000.0
2009-08-07 07:16:00,89.575,89.58,89.565,89.565,210800000.0
2009-08-07 07:17:00,89.57,89.575,89.565,89.575,316200000.0
2009-08-07 07:18:00,89.575,89.58,89.565,89.565,274800000.0
2009-08-07 07:19:00,89.565,89.575,89.555,89.575,190200000.0
2009-08-07 07:20:00,89.565,89.57,89.55,89.565,321600000.0
2009-08-07 07:21:00,89.565,89.57,89.555,89.565,260400000.0
2009-08-07 07:22:00,89.565,89.565,89.54,89.55,181600000.0
2009-08-07 07:23:00,89.55,89.55,89.515,89.535,325000000.0
2009-08-07 07:24:00,89.535,89.535,89.52,89.535,226900000.0
2009-08-07 07:25:00,89.53,89.535,89.52,89.53,179700000.0
2009-08-07 07:26:00,89.52,89.54,89.52,89.54,136500000.0
2009-08-07 07:27:00,89.535,89.58,89.535,89.56,348600000.0
2009-08-07 07:28:00,89.56,89.585,89.545,89.545,340000000.0
2009-08-07 07:29:00,89.535,89.545,89.53,89.54,446000000.0
2009-08-07 07:30:00,89.535,89.545,89.53,89.535,160500000.0
2009-08-07 07:31:00,89.54,89.545,89.535,89.535,271500000.0
2009-08-07 07:32:00,89.54,89.54,89.525,89.535,288100000.0
2009-08-07 07:33:00,89.535,89.535,89.52,89.52,234500000.0
2009-08-07 07:34:00,89.52,89.555,89.515,89.55,229200000.0
2009-08-07 07:35:00,89.56,89.57,89.55,89.555,108600000.0
2009-08-07 07:36:00,89.555,89.565,89.55,89.565,82300000.0
2009-08-07 07:37:00,89.565,89.57,89.55,89.555,136200000.0
2009-08-07 07:38:00,89.56,89.57,89.55,89.555,351100000.0
2009-08-07 07:39:00,89.56,89.565,89.545,89.56,170000000.0
2009-08-07 07:40:00,89.545,89.575,89.545,89.565,150400000.0
2009-08-07 07:41:00,89.56,89.56,89.555,89.56,131200000.0
2009-08-07 07:42:00,89.56,89.575,89.555,89.57,275000000.0
2009-08-07 07:43:00,89.57,89.6,89.56,89.595,338200000.0
2009-08-07 07:44:00,89.595,89.6,89.57,89.58,416400000.0
2009-08-07 07:45:00,89.58,89.6,89.57,89.595,357200000.0
2009-08-07 07:46:00,89.595,89.605,89.565,89.59,402900000.0
2009-08-07 07:47:00,89.59,89.6,89.58,89.6,205100000.0
2009-08-07 07:48:00,89.6,89.645,89.595,89.635,417300000.0
2009-08-07 07:49:00,89.645,89.65,89.595,89.595,466700000.0
2009-08-07 07:50:00,89.6,89.61,89.57,89.595,601900000.0
2009-08-07 07:51:00,89.59,89.6,89.565,89.575,349100000.0
2009-08-07 07:52:00,89.58,89.58,89.565,89.565,453600000.0
2009-08-07 07:53:00,89.565,89.565,89.525,89.535,503700000.0
2009-08-07 07:54:00,89.525,89.525,89.48,89.48,340800000.0
2009-08-07 07:55:00,89.48,89.515,89.445,89.45,258000000.0
2009-08-07 07:56:00,89.465,89.49,89.46,89.475,151300000.0
2009-08-07 07:57:00,89.475,89.485,89.46,89.47,369500000.0
2009-08-07 07:58:00,89.465,89.48,89.46,89.475,271300000.0
2009-08-07 07:59:00,89.475,89.52,89.475,89.505,287700000.0
2009-08-07 08:00:00,89.5,89.53,89.495,89.5,365400000.0
2009-08-07 08:01:00,89.5,89.525,89.5,89.505,221900000.0
2009-08-07 08:02:00,89.505,89.515,89.49,89.505,94900000.0
2009-08-07 08:03:00,89.5,89.51,89.475,89.475,151200000.0
2009-08-07 08:04:00,89.475,89.495,89.475,89.495,219800000.0
2009-08-07 08:05:00,89.495,89.525,89.485,89.515,270800000.0
2009-08-07 08:06:00,89.52,89.535,89.505,89.53,449100000.0
2009-08-07 08:07:00,89.53,89.54,89.51,89.51,275000000.0
2009-08-07 08:08:00,89.505,89.52,89.5,89.515,358100000.0
2009-08-07 08:09:00,89.52,89.54,89.49,89.495,429500000.0
2009-08-07 08:10:00,89.495,89.495,89.48,89.48,448600000.0
2009-08-07 08:11:00,89.48,89.485,89.47,89.48,326699999.0
2009-08-07 08:12:00,89.485,89.51,89.485,89.505,244900000.0
2009-08-07 08:13:00,89.505,89.505,89.495,89.5,67000000.0
2009-08-07 08:14:00,89.5,89.505,89.485,89.5,165200000.0
2009-08-07 08:15:00,89.5,89.525,89.5,89.52,72700000.0
2009-08-07 08:16:00,89.515,89.52,89.505,89.505,83100000.0
2009-08-07 08:17:00,89.505,89.515,89.49,89.495,207000000.0
2009-08-07 08:18:00,89.495,89.515,89.49,89.505,158400000.0
2009-08-07 08:19:00,89.505,89.52,89.505,89.505,325600000.0
2009-08-07 08:20:00,89.51,89.51,89.485,89.49,210299999.0
2009-08-07 08:21:00,89.485,89.5,89.45,89.465,410399999.0
2009-08-07 08:22:00,89.465,89.485,89.465,89.48,337200000.0
2009-08-07 08:23:00,89.48,89.5,89.48,89.485,72600000.0
2009-08-07 08:24:00,89.48,89.48,89.465,89.48,244700000.0
2009-08-07 08:25:00,89.48,89.48,89.455,89.455,189700000.0
2009-08-07 08:26:00,89.455,89.455,89.375,89.39,370100000.0
2009-08-07 08:27:00,89.39,89.415,89.37,89.41,696700000.0
2009-08-07 08:28:00,89.41,89.45,89.41,89.45,283099999.0
2009-08-07 08:29:00,89.45,89.51,89.45,89.51,212500000.0
2009-08-07 08:30:00,89.5,89.515,89.455,89.455,174000000.0
2009-08-07 08:31:00,89.455,89.485,89.455,89.485,305100000.0
2009-08-07 08:32:00,89.485,89.495,89.475,89.48,164900000.0
2009-08-07 08:33:00,89.48,89.505,89.48,89.5,268700000.0
2009-08-07 08:34:00,89.5,89.52,89.48,89.52,352999999.0
2009-08-07 08:35:00,89.52,89.55,89.515,89.525,356500000.0
2009-08-07 08:36:00,89.53,89.535,89.515,89.515,383400000.0
2009-08-07 08:37:00,89.515,89.525,89.485,89.495,385200000.0
2009-08-07 08:38:00,89.5,89.52,89.5,89.515,202300000.0
2009-08-07 08:39:00,89.505,89.515,89.48,89.48,220700000.0
2009-08-07 08:40:00,89.485,89.495,89.465,89.485,238500000.0
2009-08-07 08:41:00,89.485,89.485,89.44,89.445,358800000.0
2009-08-07 08:42:00,89.445,89.455,89.43,89.435,337400000.0
2009-08-07 08:43:00,89.435,89.44,89.405,89.425,600400000.0
2009-08-07 08:44:00,89.435,89.445,89.425,89.44,457800000.0
2009-08-07 08:45:00,89.44,89.45,89.43,89.44,320100000.0
2009-08-07 08:46:00,89.43,89.445,89.425,89.435,349100000.0
2009-08-07 08:47:00,89.435,89.445,89.42,89.43,513200000.0
2009-08-07 08:48:00,89.425,89.445,89.415,89.445,322700000.0
2009-08-07 08:49:00,89.45,89.46,89.43,89.435,418400000.0
2009-08-07 08:50:00,89.445,89.45,89.42,89.44,183200000.0
2009-08-07 08:51:00,89.435,89.46,89.435,89.445,134600000.0
2009-08-07 08:52:00,89.42,89.435,89.41,89.42,248500000.0
2009-08-07 08:53:00,89.415,89.425,89.39,89.425,137900000.0
2009-08-07 08:54:00,89.42,89.425,89.395,89.42,356200000.0
2009-08-07 08:55:00,89.42,89.455,89.415,89.45,538000000.0
2009-08-07 08:56:00,89.45,89.49,89.445,89.475,474000000.0
2009-08-07 08:57:00,89.475,89.495,89.475,89.485,220500000.0
2009-08-07 08:58:00,89.49,89.525,89.465,89.5,564700000.0
2009-08-07 08:59:00,89.515,89.52,89.495,89.52,347000000.0
2009-08-07 09:00:00,89.525,89.53,89.48,89.48,315700000.0
2009-08-07 09:01:00,89.48,89.51,89.475,89.51,288500000.0
2009-08-07 09:02:00,89.51,89.55,89.51,89.535,324600000.0
2009-08-07 09:03:00,89.535,89.555,89.535,89.545,131000000.0
2009-08-07 09:04:00,89.54,89.54,89.51,89.525,145800000.0
2009-08-07 09:05:00,89.525,89.545,89.515,89.54,99700000.0
2009-08-07 09:06:00,89.54,89.585,89.54,89.56,306500000.0
2009-08-07 09:07:00,89.56,89.56,89.515,89.525,168100000.0
2009-08-07 09:08:00,89.53,89.545,89.525,89.535,176900000.0
2009-08-07 09:09:00,89.535,89.54,89.52,89.535,263600000.0
2009-08-07 09:10:00,89.535,89.55,89.53,89.535,260899999.0
2009-08-07 09:11:00,89.535,89.56,89.525,89.555,140100001.0
2009-08-07 09:12:00,89.56,89.57,89.55,89.56,131200000.0
2009-08-07 09:13:00,89.56,89.59,89.555,89.56,229900000.0
2009-08-07 09:14:00,89.555,89.58,89.555,89.575,300900000.0
2009-08-07 09:15:00,89.58,89.61,89.575,89.59,259800000.0
2009-08-07 09:16:00,89.595,89.6,89.585,89.595,105100000.0
2009-08-07 09:17:00,89.595,89.6,89.57,89.57,80400000.0
2009-08-07 09:18:00,89.565,89.585,89.555,89.58,186500000.0
2009-08-07 09:19:00,89.58,89.61,89.575,89.59,106900000.0
2009-08-07 09:20:00,89.595,89.61,89.585,89.595,407100000.0
2009-08-07 09:21:00,89.595,89.63,89.595,89.605,315500000.0
2009-08-07 09:22:00,89.61,89.63,89.605,89.63,213100000.0
2009-08-07 09:23:00,89.635,89.665,89.625,89.665,248100000.0
2009-08-07 09:24:00,89.66,89.725,89.66,89.68,535400000.0
2009-08-07 09:25:00,89.68,89.715,89.68,89.7,572800000.0
2009-08-07 09:26:00,89.7,89.71,89.68,89.69,386500002.0
2009-08-07 09:27:00,89.69,89.7,89.685,89.69,220899999.0
2009-08-07 09:28:00,89.69,89.695,89.685,89.69,186500000.0
2009-08-07 09:29:00,89.685,89.695,89.675,89.69,149100000.0
2009-08-07 09:30:00,89.68,89.685,89.665,89.685,290100000.0
2009-08-07 09:31:00,89.685,89.695,89.675,89.68,63200000.0
2009-08-07 09:32:00,89.675,89.68,89.66,89.66,51100000.0
2009-08-07 09:33:00,89.665,89.67,89.625,89.625,93300000.0
2009-08-07 09:34:00,89.625,89.63,89.595,89.615,309900000.0
2009-08-07 09:35:00,89.61,89.64,89.61,89.63,219800000.0
2009-08-07 09:36:00,89.63,89.63,89.615,89.625,129700000.0
2009-08-07 09:37:00,89.62,89.645,89.61,89.645,86800000.0
2009-08-07 09:38:00,89.645,89.665,89.64,89.65,261900000.0
2009-08-07 09:39:00,89.65,89.655,89.63,89.65,502200000.0
2009-08-07 09:40:00,89.65,89.68,89.65,89.68,150800000.0
2009-08-07 09:41:00,89.68,89.685,89.67,89.675,45700000.0
2009-08-07 09:42:00,89.68,89.68,89.655,89.67,90600000.0
2009-08-07 09:43:00,89.67,89.675,89.64,89.655,90400000.0
2009-08-07 09:44:00,89.655,89.655,89.615,89.62,397600000.0
2009-08-07 09:45:00,89.62,89.62,89.61,89.615,43000000.0
2009-08-07 09:46:00,89.615,89.615,89.6,89.605,77100000.0
2009-08-07 09:47:00,89.605,89.635,89.605,89.625,66100000.0
2009-08-07 09:48:00,89.625,89.63,89.58,89.58,74300000.0
2009-08-07 09:49:00,89.58,89.58,89.56,89.565,47800000.0
2009-08-07 09:50:00,89.565,89.565,89.545,89.55,47500000.0
2009-08-07 09:51:00,89.545,89.56,89.54,89.545,50700000.0
2009-08-07 09:52:00,89.55,89.575,89.55,89.575,33000000.0
2009-08-07 09:53:00,89.575,89.6,89.565,89.6,142700000.0
2009-08-07 09:54:00,89.595,89.6,89.57,89.58,94500000.0
2009-08-07 09:55:00,89.585,89.585,89.565,89.565,40400000.0
2009-08-07 09:56:00,89.56,89.565,89.56,89.56,12700000.0
2009-08-07 09:57:00,89.56,89.56,89.53,89.54,104000000.0
2009-08-07 09:58:00,89.54,89.545,89.535,89.54,93400000.0
2009-08-07 09:59:00,89.535,89.55,89.515,89.52,124700000.0
2009-08-07 10:00:00,89.525,89.535,89.5,89.505,97800000.0
2009-08-07 10:01:00,89.5,89.515,89.49,89.515,85500000.0
2009-08-07 10:02:00,89.52,89.52,89.495,89.505,143900000.0
2009-08-07 10:03:00,89.505,89.54,89.485,89.535,122700000.0
2009-08-07 10:04:00,89.54,89.55,89.525,89.545,101100000.0
2009-08-07 10:05:00,89.54,89.55,89.53,89.545,90500000.0
2009-08-07 10:06:00,89.54,89.545,89.52,89.54,103500000.0
2009-08-07 10:07:00,89.54,89.56,89.53,89.56,62400000.0
2009-08-07 10:08:00,89.55,89.55,89.53,89.545,149300000.0
2009-08-07 10:09:00,89.55,89.55,89.495,89.495,103200000.0
2009-08-07 10:10:00,89.5,89.51,89.435,89.44,335600000.0
2009-08-07 10:11:00,89.44,89.44,89.405,89.43,244300000.0
2009-08-07 10:12:00,89.425,89.44,89.415,89.435,113400000.0
2009-08-07 10:13:00,89.425,89.465,89.415,89.45,123700000.0
2009-08-07 10:14:00,89.45,89.47,89.445,89.465,144900000.0
2009-08-07 10:15:00,89.46,89.475,89.45,89.455,45100000.0
2009-08-07 10:16:00,89.455,89.455,89.41,89.43,187000000.0
2009-08-07 10:17:00,89.42,89.45,89.42,89.43,154900000.0
2009-08-07 10:18:00,89.43,89.43,89.395,89.405,128600000.0
2009-08-07 10:19:00,89.415,89.43,89.405,89.43,162400000.0
2009-08-07 10:20:00,89.42,89.45,89.42,89.45,122100000.0
2009-08-07 10:21:00,89.445,89.45,89.415,89.43,153200000.0
2009-08-07 10:22:00,89.43,89.455,89.43,89.445,109000000.0
2009-08-07 10:23:00,89.445,89.455,89.44,89.445,109600000.0
2009-08-07 10:24:00,89.45,89.45,89.415,89.415,145500000.0
2009-08-07 10:25:00,89.42,89.44,89.415,89.44,115400000.0
2009-08-07 10:26:00,89.425,89.435,89.42,89.435,122500000.0
2009-08-07 10:27:00,89.435,89.44,89.405,89.415,312800001.0
2009-08-07 10:28:00,89.415,89.435,89.385,89.42,459400000.0
2009-08-07 10:29:00,89.415,89.42,89.35,89.37,423500000.0
2009-08-07 10:30:00,89.375,89.38,89.34,89.355,214800000.0
2009-08-07 10:31:00,89.355,89.37,89.295,89.315,329900000.0
2009-08-07 10:32:00,89.32,89.325,89.285,89.305,451000000.0
2009-08-07 10:33:00,89.3,89.315,89.275,89.275,362800000.0
2009-08-07 10:34:00,89.28,89.33,89.275,89.315,368800000.0
2009-08-07 10:35:00,89.315,89.32,89.275,89.295,217100000.0
2009-08-07 10:36:00,89.295,89.3,89.255,89.3,230000000.0
2009-08-07 10:37:00,89.31,89.33,89.305,89.325,115300000.0
2009-08-07 10:38:00,89.33,89.345,89.32,89.345,72000000.0
2009-08-07 10:39:00,89.34,89.365,89.325,89.365,170400000.0
2009-08-07 10:40:00,89.35,89.38,89.34,89.375,157100000.0
2009-08-07 10:41:00,89.38,89.4,89.37,89.395,152500000.0
2009-08-07 10:42:00,89.395,89.435,89.39,89.43,134300000.0
2009-08-07 10:43:00,89.43,89.44,89.415,89.425,113700000.0
2009-08-07 10:44:00,89.42,89.44,89.4,89.405,354100000.0
2009-08-07 10:45:00,89.405,89.42,89.395,89.415,260200000.0
2009-08-07 10:46:00,89.42,89.445,89.41,89.445,127000000.0
2009-08-07 10:47:00,89.445,89.455,89.425,89.43,116600000.0
2009-08-07 10:48:00,89.435,89.435,89.405,89.425,55300000.0
2009-08-07 10:49:00,89.42,89.45,89.405,89.425,143600000.0
2009-08-07 10:50:00,89.43,89.43,89.39,89.405,116300000.0
2009-08-07 10:51:00,89.405,89.415,89.4,89.405,84100000.0
2009-08-07 10:52:00,89.41,89.41,89.36,89.37,185100000.0
2009-08-07 10:53:00,89.37,89.385,89.345,89.35,107600000.0
2009-08-07 10:54:00,89.35,89.36,89.34,89.35,120600000.0
2009-08-07 10:55:00,89.345,89.375,89.345,89.37,136800000.0
2009-08-07 10:56:00,89.36,89.39,89.36,89.38,216000000.0
2009-08-07 10:57:00,89.39,89.395,89.365,89.37,229600000.0
2009-08-07 10:58:00,89.375,89.375,89.355,89.365,97100000.0
2009-08-07 10:59:00,89.365,89.365,89.345,89.365,98600000.0
2009-08-07 11:00:00,89.365,89.365,89.34,89.345,90700000.0
2009-08-07 11:01:00,89.345,89.355,89.325,89.335,105100000.0
2009-08-07 11:02:00,89.335,89.345,89.32,89.32,85800000.0
2009-08-07 11:03:00,89.325,89.34,89.32,89.33,154600000.0
2009-08-07 11:04:00,89.325,89.335,89.32,89.33,95100000.0
2009-08-07 11:05:00,89.33,89.37,89.33,89.37,192400000.0
2009-08-07 11:06:00,89.37,89.37,89.3,89.31,126000000.0
2009-08-07 11:07:00,89.31,89.32,89.3,89.3,153100000.0
2009-08-07 11:08:00,89.305,89.31,89.285,89.295,131800000.0
2009-08-07 11:09:00,89.29,89.315,89.29,89.315,31800000.0
2009-08-07 11:10:00,89.325,89.335,89.305,89.315,84200000.0
2009-08-07 11:11:00,89.315,89.335,89.315,89.325,81600000.0
2009-08-07 11:12:00,89.325,89.365,89.325,89.36,97600000.0
2009-08-07 11:13:00,89.36,89.38,89.355,89.36,70800000.0
2009-08-07 11:14:00,89.36,89.385,89.36,89.37,78900000.0
2009-08-07 11:15:00,89.36,89.38,89.355,89.38,110800000.0
2009-08-07 11:16:00,89.38,89.39,89.37,89.37,70600000.0
2009-08-07 11:17:00,89.375,89.38,89.365,89.365,58100000.0
2009-08-07 11:18:00,89.375,89.395,89.36,89.37,81900000.0
2009-08-07 11:19:00,89.365,89.385,89.365,89.375,149000000.0
2009-08-07 11:20:00,89.385,89.405,89.375,89.375,125000000.0
2009-08-07 11:21:00,89.375,89.38,89.345,89.36,120200000.0
2009-08-07 11:22:00,89.36,89.375,89.35,89.355,106400000.0
2009-08-07 11:23:00,89.355,89.37,89.35,89.37,75500000.0
2009-08-07 11:24:00,89.365,89.38,89.365,89.375,81200000.0
2009-08-07 11:25:00,89.375,89.39,89.365,89.38,184600000.0
2009-08-07 11:26:00,89.38,89.385,89.37,89.385,44000000.0
2009-08-07 11:27:00,89.39,89.415,89.39,89.405,40400000.0
2009-08-07 11:28:00,89.4,89.43,89.4,89.43,78800000.0
2009-08-07 11:29:00,89.43,89.43,89.38,89.38,153700000.0
2009-08-07 11:30:00,89.385,89.385,89.365,89.38,90900000.0
2009-08-07 11:31:00,89.37,89.38,89.335,89.335,119400000.0
2009-08-07 11:32:00,89.345,89.35,89.295,89.305,147400000.0
2009-08-07 11:33:00,89.305,89.325,89.305,89.315,121200000.0
2009-08-07 11:34:00,89.31,89.33,89.31,89.33,73400000.0
2009-08-07 11:35:00,89.325,89.345,89.3,89.3,278400000.0
2009-08-07 11:36:00,89.3,89.315,89.295,89.295,105700000.0
2009-08-07 11:37:00,89.3,89.345,89.3,89.335,119800000.0
2009-08-07 11:38:00,89.335,89.335,89.31,89.325,74700000.0
2009-08-07 11:39:00,89.315,89.345,89.31,89.34,204400000.0
2009-08-07 11:40:00,89.335,89.345,89.29,89.29,325100000.0
2009-08-07 11:41:00,89.3,89.3,89.27,89.28,193600000.0
2009-08-07 11:42:00,89.275,89.285,89.26,89.28,245300000.0
2009-08-07 11:43:00,89.28,89.28,89.255,89.27,96000000.0
2009-08-07 11:44:00,89.265,89.29,89.26,89.29,85300000.0
2009-08-07 11:45:00,89.285,89.3,89.28,89.295,114700000.0
2009-08-07 11:46:00,89.295,89.31,89.295,89.305,82900000.0
2009-08-07 11:47:00,89.3,89.335,89.3,89.315,226600000.0
2009-08-07 11:48:00,89.31,89.32,89.31,89.315,138700000.0
2009-08-07 11:49:00,89.315,89.325,89.31,89.315,117300000.0
2009-08-07 11:50:00,89.315,89.32,89.305,89.305,92800000.0
2009-08-07 11:51:00,89.305,89.31,89.295,89.31,105300000.0
2009-08-07 11:52:00,89.31,89.315,89.3,89.31,117900000.0
2009-08-07 11:53:00,89.305,89.34,89.3,89.34,123900000.0
2009-08-07 11:54:00,89.34,89.34,89.31,89.325,231200000.0
2009-08-07 11:55:00,89.325,89.34,89.315,89.32,152800000.0
2009-08-07 11:56:00,89.31,89.33,89.31,89.33,43900000.0
2009-08-07 11:57:00,89.33,89.33,89.305,89.305,71600000.0
2009-08-07 11:58:00,89.31,89.33,89.305,89.32,125900000.0
2009-08-07 11:59:00,89.315,89.33,89.31,89.33,208200000.0
2009-08-07 12:00:00,89.33,89.33,89.315,89.325,195800000.0
2009-08-07 12:01:00,89.32,89.32,89.295,89.3,61400000.0
2009-08-07 12:02:00,89.305,89.325,89.305,89.32,24300000.0
2009-08-07 12:03:00,89.315,89.34,89.315,89.34,43800000.0
2009-08-07 12:04:00,89.34,89.345,89.33,89.345,70100000.0
2009-08-07 12:05:00,89.34,89.34,89.32,89.325,43900000.0
2009-08-07 12:06:00,89.32,89.325,89.305,89.305,67600000.0
2009-08-07 12:07:00,89.305,89.32,89.305,89.315,44500000.0
2009-08-07 12:08:00,89.315,89.32,89.315,89.32,10000000.0
2009-08-07 12:09:00,89.32,89.34,89.32,89.335,35000000.0
2009-08-07 12:10:00,89.335,89.35,89.325,89.335,92300000.0
2009-08-07 12:11:00,89.34,89.36,89.335,89.35,64600000.0
2009-08-07 12:12:00,89.35,89.36,89.35,89.36,66800000.0
2009-08-07 12:13:00,89.355,89.37,89.355,89.36,53600000.0
2009-08-07 12:14:00,89.36,89.38,89.36,89.37,53700000.0
2009-08-07 12:15:00,89.365,89.395,89.365,89.385,62700000.0
2009-08-07 12:16:00,89.38,89.41,89.375,89.41,161900000.0
2009-08-07 12:17:00,89.41,89.41,89.385,89.4,184000000.0
2009-08-07 12:18:00,89.405,89.405,89.365,89.365,177200000.0
2009-08-07 12:19:00,89.37,89.395,89.37,89.39,174000000.0
2009-08-07 12:20:00,89.39,89.405,89.37,89.37,114300000.0
2009-08-07 12:21:00,89.375,89.38,89.36,89.375,100000000.0
2009-08-07 12:22:00,89.37,89.37,89.365,89.37,67800000.0
2009-08-07 12:23:00,89.37,89.385,89.37,89.375,30900000.0
2009-08-07 12:24:00,89.375,89.385,89.375,89.38,33500000.0
2009-08-07 12:25:00,89.385,89.395,89.375,89.395,83300000.0
2009-08-07 12:26:00,89.395,89.435,89.395,89.43,62000000.0
2009-08-07 12:27:00,89.43,89.43,89.415,89.42,218400000.0
2009-08-07 12:28:00,89.42,89.465,89.415,89.45,304100000.0
2009-08-07 12:29:00,89.445,89.46,89.43,89.445,88900000.0
2009-08-07 12:30:00,89.45,89.455,89.44,89.445,75900001.0
2009-08-07 12:31:00,89.44,89.445,89.415,89.43,237800000.0
2009-08-07 12:32:00,89.425,89.435,89.41,89.415,203800000.0
2009-08-07 12:33:00,89.415,89.43,89.415,89.43,35600000.0
2009-08-07 12:34:00,89.43,89.44,89.425,89.425,95299999.0
2009-08-07 12:35:00,89.425,89.43,89.415,89.425,86000000.0
2009-08-07 12:36:00,89.415,89.425,89.405,89.405,74200000.0
2009-08-07 12:37:00,89.41,89.42,89.405,89.415,107000000.0
2009-08-07 12:38:00,89.425,89.43,89.415,89.425,27000000.0
2009-08-07 12:39:00,89.425,89.425,89.425,89.425,41500000.0
2009-08-07 12:40:00,89.425,89.45,89.425,89.435,49200000.0
2009-08-07 12:41:00,89.435,89.445,89.435,89.44,17000000.0
2009-08-07 12:42:00,89.435,89.465,89.425,89.455,63200000.0
2009-08-07 12:43:00,89.45,89.46,89.435,89.445,105200000.0
2009-08-07 12:44:00,89.44,89.46,89.44,89.455,39700000.0
2009-08-07 12:45:00,89.46,89.48,89.445,89.48,111100000.0
2009-08-07 12:46:00,89.485,89.49,89.47,89.47,57700000.0
2009-08-07 12:47:00,89.47,89.48,89.43,89.445,60500000.0
2009-08-07 12:48:00,89.44,89.455,89.43,89.435,123200000.0
2009-08-07 12:49:00,89.435,89.475,89.435,89.47,59800000.0
2009-08-07 12:50:00,89.47,89.475,89.46,89.46,44600000.0
2009-08-07 12:51:00,89.46,89.465,89.46,89.465,26200000.0
2009-08-07 12:52:00,89.465,89.465,89.445,89.455,17400000.0
2009-08-07 12:53:00,89.455,89.455,89.43,89.435,207100000.0
2009-08-07 12:54:00,89.445,89.465,89.44,89.465,63300000.0
2009-08-07 12:55:00,89.455,89.47,89.45,89.455,29400000.0
2009-08-07 12:56:00,89.455,89.455,89.445,89.45,54300000.0
2009-08-07 12:57:00,89.45,89.46,89.45,89.46,40700000.0
2009-08-07 12:58:00,89.455,89.475,89.415,89.415,178000000.0
2009-08-07 12:59:00,89.415,89.42,89.385,89.395,100800000.0
2009-08-07 13:00:00,89.395,89.395,89.33,89.335,145200000.0
2009-08-07 13:01:00,89.34,89.38,89.335,89.38,87200000.0
2009-08-07 13:02:00,89.38,89.395,89.37,89.395,77700000.0
2009-08-07 13:03:00,89.385,89.415,89.38,89.415,80900000.0
2009-08-07 13:04:00,89.415,89.425,89.4,89.425,50600000.0
2009-08-07 13:05:00,89.425,89.425,89.405,89.42,75100000.0
2009-08-07 13:06:00,89.42,89.445,89.42,89.44,157000000.0
2009-08-07 13:07:00,89.44,89.44,89.38,89.4,162800000.0
2009-08-07 13:08:00,89.39,89.39,89.38,89.38,51000000.0
2009-08-07 13:09:00,89.385,89.405,89.38,89.395,163300000.0
2009-08-07 13:10:00,89.395,89.405,89.385,89.4,59000000.0
2009-08-07 13:11:00,89.4,89.425,89.39,89.425,187600000.0
2009-08-07 13:12:00,89.435,89.44,89.415,89.43,173500000.0
2009-08-07 13:13:00,89.43,89.45,89.425,89.43,133200000.0
2009-08-07 13:14:00,89.425,89.435,89.425,89.43,38700000.0
2009-08-07 13:15:00,89.425,89.435,89.415,89.435,111000000.0
2009-08-07 13:16:00,89.435,89.435,89.415,89.425,191500000.0
2009-08-07 13:17:00,89.42,89.435,89.41,89.425,108200000.0
2009-08-07 13:18:00,89.425,89.435,89.42,89.42,80800000.0
2009-08-07 13:19:00,89.425,89.425,89.405,89.415,125700000.0
2009-08-07 13:20:00,89.415,89.425,89.405,89.415,119800000.0
2009-08-07 13:21:00,89.42,89.43,89.415,89.43,62000000.0
2009-08-07 13:22:00,89.43,89.43,89.42,89.425,13400000.0
2009-08-07 13:23:00,89.425,89.44,89.425,89.435,69600000.0
2009-08-07 13:24:00,89.43,89.44,89.43,89.435,78900000.0
2009-08-07 13:25:00,89.435,89.445,89.43,89.43,92900000.0
2009-08-07 13:26:00,89.435,89.48,89.43,89.48,101200000.0
2009-08-07 13:27:00,89.485,89.485,89.445,89.445,89000000.0
2009-08-07 13:28:00,89.45,89.45,89.4,89.42,156800000.0
2009-08-07 13:29:00,89.415,89.445,89.415,89.445,66800000.0
2009-08-07 13:30:00,89.45,89.48,89.445,89.48,118300000.0
2009-08-07 13:31:00,89.48,89.495,89.455,89.47,131200000.0
2009-08-07 13:32:00,89.46,89.475,89.46,89.465,57300000.0
2009-08-07 13:33:00,89.48,89.48,89.46,89.465,15100000.0
2009-08-07 13:34:00,89.47,89.475,89.445,89.45,70700000.0
2009-08-07 13:35:00,89.445,89.47,89.445,89.47,37900000.0
2009-08-07 13:36:00,89.455,89.485,89.455,89.47,66800000.0
2009-08-07 13:37:00,89.47,89.475,89.455,89.46,143800000.0
2009-08-07 13:38:00,89.455,89.465,89.445,89.46,134100000.0
2009-08-07 13:39:00,89.46,89.475,89.45,89.46,96700000.0
2009-08-07 13:40:00,89.465,89.51,89.465,89.505,184300000.0
2009-08-07 13:41:00,89.505,89.505,89.475,89.475,104100000.0
2009-08-07 13:42:00,89.48,89.51,89.48,89.51,272900000.0
2009-08-07 13:43:00,89.505,89.51,89.49,89.505,189200000.0
2009-08-07 13:44:00,89.51,89.55,89.51,89.55,132000000.0
2009-08-07 13:45:00,89.545,89.56,89.535,89.55,106100000.0
2009-08-07 13:46:00,89.55,89.55,89.535,89.535,125700000.0
2009-08-07 13:47:00,89.53,89.53,89.485,89.5,233400000.0
2009-08-07 13:48:00,89.495,89.525,89.495,89.495,232500000.0
2009-08-07 13:49:00,89.495,89.535,89.495,89.535,98300000.0
2009-08-07 13:50:00,89.535,89.585,89.535,89.585,214700000.0
2009-08-07 13:51:00,89.59,89.605,89.58,89.6,142200000.0
2009-08-07 13:52:00,89.6,89.615,89.58,89.61,271500000.0
2009-08-07 13:53:00,89.61,89.61,89.57,89.58,288599999.0
2009-08-07 13:54:00,89.58,89.595,89.56,89.585,116000000.0
2009-08-07 13:55:00,89.585,89.61,89.585,89.6,177100000.0
2009-08-07 13:56:00,89.605,89.605,89.585,89.585,217800000.0
2009-08-07 13:57:00,89.585,89.605,89.58,89.58,126200000.0
2009-08-07 13:58:00,89.585,89.595,89.555,89.57,130100000.0
2009-08-07 13:59:00,89.58,89.58,89.555,89.555,230800000.0
2009-08-07 14:00:00,89.555,89.555,89.545,89.55,112300000.0
2009-08-07 14:01:00,89.55,89.595,89.55,89.59,156400000.0
2009-08-07 14:02:00,89.585,89.585,89.55,89.58,90500000.0
2009-08-07 14:03:00,89.575,89.595,89.575,89.585,57300000.0
2009-08-07 14:04:00,89.58,89.585,89.565,89.57,127200000.0
2009-08-07 14:05:00,89.565,89.585,89.565,89.575,94400000.0
2009-08-07 14:06:00,89.58,89.58,89.56,89.57,44900000.0
2009-08-07 14:07:00,89.57,89.57,89.555,89.555,75500000.0
2009-08-07 14:08:00,89.56,89.605,89.555,89.585,130000000.0
2009-08-07 14:09:00,89.595,89.615,89.59,89.61,75700000.0
2009-08-07 14:10:00,89.61,89.675,89.61,89.675,89500000.0
2009-08-07 14:11:00,89.675,89.69,89.655,89.67,135500000.0
2009-08-07 14:12:00,89.67,89.67,89.605,89.615,234600000.0
2009-08-07 14:13:00,89.61,89.62,89.57,89.58,133400000.0
2009-08-07 14:14:00,89.585,89.595,89.52,89.525,200700000.0
2009-08-07 14:15:00,89.52,89.565,89.52,89.56,189200000.0
2009-08-07 14:16:00,89.565,89.61,89.545,89.56,212300000.0
2009-08-07 14:17:00,89.56,89.585,89.545,89.58,155000000.0
2009-08-07 14:18:00,89.585,89.615,89.585,89.605,97200000.0
2009-08-07 14:19:00,89.615,89.645,89.59,89.63,310700000.0
2009-08-07 14:20:00,89.615,89.65,89.615,89.65,162600000.0
2009-08-07 14:21:00,89.64,89.66,89.625,89.65,225400000.0
2009-08-07 14:22:00,89.65,89.675,89.645,89.65,231800000.0
2009-08-07 14:23:00,89.65,89.665,89.645,89.655,253000000.0
2009-08-07 14:24:00,89.65,89.715,89.65,89.7,169900000.0
2009-08-07 14:25:00,89.705,89.745,89.7,89.72,334600000.0
2009-08-07 14:26:00,89.72,89.74,89.705,89.715,255400000.0
2009-08-07 14:27:00,89.715,89.715,89.685,89.7,242300000.0
2009-08-07 14:28:00,89.7,89.71,89.68,89.695,383000000.0
2009-08-07 14:29:00,89.705,89.705,89.6,89.62,193000000.0
2009-08-07 14:30:00,89.678,90.665,89.678,90.425,204100000.0
2009-08-07 14:31:00,90.38,90.41,90.31,90.345,325900000.0
2009-08-07 14:32:00,90.345,90.36,90.155,90.22,228500000.0
2009-08-07 14:33:00,90.16,90.2,90.125,90.135,551800000.0
2009-08-07 14:34:00,90.125,90.295,90.11,90.26,330100000.0
2009-08-07 14:35:00,90.265,90.5,90.26,90.5,408800000.0
2009-08-07 14:36:00,90.49,90.615,90.445,90.45,404900000.0
2009-08-07 14:37:00,90.435,90.435,90.28,90.295,340000000.0
2009-08-07 14:38:00,90.29,90.315,90.205,90.235,411900000.0
2009-08-07 14:39:00,90.235,90.235,90.065,90.175,279100000.0
2009-08-07 14:40:00,90.18,90.21,90.15,90.155,219800000.0
2009-08-07 14:41:00,90.16,90.22,90.13,90.21,218900000.0
2009-08-07 14:42:00,90.21,90.33,90.165,90.295,284300000.0
2009-08-07 14:43:00,90.295,90.535,90.28,90.385,375300000.0
2009-08-07 14:44:00,90.41,90.42,90.345,90.38,332900000.0
2009-08-07 14:45:00,90.37,90.385,90.235,90.26,378700000.0
2009-08-07 14:46:00,90.255,90.315,89.985,90.065,475700000.0
2009-08-07 14:47:00,90.07,90.225,90.065,90.145,367300000.0
2009-08-07 14:48:00,90.15,90.265,90.12,90.14,394100000.0
2009-08-07 14:49:00,90.155,90.195,90.11,90.17,341300000.0
2009-08-07 14:50:00,90.17,90.23,90.135,90.23,244300000.0
2009-08-07 14:51:00,90.225,90.32,90.2,90.29,307800000.0
2009-08-07 14:52:00,90.295,90.345,90.265,90.31,275700000.0
2009-08-07 14:53:00,90.32,90.325,90.15,90.15,326000000.0
2009-08-07 14:54:00,90.15,90.185,90.14,90.155,227500000.0
2009-08-07 14:55:00,90.15,90.22,90.13,90.175,426800000.0
2009-08-07 14:56:00,90.175,90.195,90.115,90.125,270900000.0
2009-08-07 14:57:00,90.135,90.18,90.135,90.165,200800000.0
2009-08-07 14:58:00,90.165,90.245,90.15,90.18,363300000.0
2009-08-07 14:59:00,90.175,90.185,90.125,90.13,291700000.0
2009-08-07 15:00:00,90.13,90.185,90.05,90.14,333400000.0
2009-08-07 15:01:00,90.14,90.25,90.135,90.205,333800000.0
2009-08-07 15:02:00,90.205,90.22,90.14,90.15,177600000.0
2009-08-07 15:03:00,90.155,90.28,90.155,90.26,256400000.0
2009-08-07 15:04:00,90.26,90.275,90.2,90.205,224900000.0
2009-08-07 15:05:00,90.2,90.25,90.195,90.25,312000000.0
2009-08-07 15:06:00,90.245,90.29,90.24,90.285,240100000.0
2009-08-07 15:07:00,90.285,90.425,90.285,90.425,255500000.0
2009-08-07 15:08:00,90.435,90.49,90.41,90.44,316800000.0
2009-08-07 15:09:00,90.435,90.435,90.355,90.42,223100000.0
2009-08-07 15:10:00,90.425,90.43,90.39,90.415,262400000.0
2009-08-07 15:11:00,90.415,90.415,90.305,90.305,263400000.0
2009-08-07 15:12:00,90.305,90.325,90.29,90.295,279400000.0
2009-08-07 15:13:00,90.295,90.33,90.285,90.31,218800000.0
2009-08-07 15:14:00,90.31,90.34,90.25,90.27,214500000.0
2009-08-07 15:15:00,90.255,90.265,90.235,90.245,152100000.0
2009-08-07 15:16:00,90.25,90.275,90.215,90.235,170800000.0
2009-08-07 15:17:00,90.23,90.24,90.2,90.21,334000000.0
2009-08-07 15:18:00,90.21,90.29,90.21,90.255,352900000.0
2009-08-07 15:19:00,90.26,90.275,90.205,90.205,217000000.0
2009-08-07 15:20:00,90.205,90.22,90.15,90.155,192200000.0
2009-08-07 15:21:00,90.16,90.27,90.155,90.265,229500000.0
2009-08-07 15:22:00,90.26,90.3,90.245,90.27,154300000.0
2009-08-07 15:23:00,90.275,90.315,90.27,90.285,259300000.0
2009-08-07 15:24:00,90.29,90.34,90.27,90.285,172800000.0
2009-08-07 15:25:00,90.285,90.29,90.235,90.265,273900000.0
2009-08-07 15:26:00,90.265,90.29,90.25,90.26,268300000.0
2009-08-07 15:27:00,90.27,90.27,90.205,90.255,447000000.0
2009-08-07 15:28:00,90.25,90.295,90.235,90.255,303100000.0
2009-08-07 15:29:00,90.26,90.285,90.17,90.2,346600000.0
2009-08-07 15:30:00,90.2,90.25,90.18,90.24,354500000.0
2009-08-07 15:31:00,90.245,90.295,90.23,90.295,461600001.0
2009-08-07 15:32:00,90.29,90.37,90.29,90.315,318399999.0
2009-08-07 15:33:00,90.29,90.39,90.29,90.365,239900000.0
2009-08-07 15:34:00,90.35,90.365,90.255,90.28,284200000.0
2009-08-07 15:35:00,90.275,90.285,90.22,90.25,296200000.0
2009-08-07 15:36:00,90.255,90.285,90.205,90.215,227800000.0
2009-08-07 15:37:00,90.215,90.26,90.17,90.175,337500000.0
2009-08-07 15:38:00,90.17,90.19,90.135,90.17,280900000.0
2009-08-07 15:39:00,90.16,90.205,90.145,90.16,400900000.0
2009-08-07 15:40:00,90.16,90.22,90.16,90.205,148600000.0
2009-08-07 15:41:00,90.195,90.215,90.155,90.2,225100000.0
2009-08-07 15:42:00,90.205,90.245,90.13,90.14,265300000.0
2009-08-07 15:43:00,90.14,90.145,90.085,90.105,195600000.0
2009-08-07 15:44:00,90.105,90.135,90.09,90.125,231300000.0
2009-08-07 15:45:00,90.12,90.13,90.085,90.1,209700000.0
2009-08-07 15:46:00,90.1,90.15,90.095,90.13,174900000.0
2009-08-07 15:47:00,90.115,90.16,90.115,90.14,199400000.0
2009-08-07 15:48:00,90.145,90.155,90.125,90.14,386000000.0
2009-08-07 15:49:00,90.14,90.2,90.13,90.185,295300000.0
2009-08-07 15:50:00,90.19,90.21,90.135,90.16,263500000.0
2009-08-07 15:51:00,90.16,90.235,90.16,90.23,267100000.0
2009-08-07 15:52:00,90.235,90.245,90.15,90.19,219100000.0
2009-08-07 15:53:00,90.185,90.205,90.17,90.2,265000000.0
2009-08-07 15:54:00,90.2,90.225,90.185,90.19,184400000.0
2009-08-07 15:55:00,90.195,90.255,90.185,90.235,153400000.0
2009-08-07 15:56:00,90.23,90.295,90.205,90.295,227500000.0
2009-08-07 15:57:00,90.295,90.31,90.27,90.29,264200000.0
2009-08-07 15:58:00,90.29,90.325,90.275,90.28,339000000.0
2009-08-07 15:59:00,90.285,90.345,90.26,90.275,240300000.0
2009-08-07 16:00:00,90.245,90.28,90.195,90.28,413200000.0
2009-08-07 16:01:00,90.275,90.275,90.205,90.215,666400000.0
2009-08-07 16:02:00,90.215,90.305,90.205,90.26,453900000.0
2009-08-07 16:03:00,90.26,90.26,90.115,90.135,529200000.0
2009-08-07 16:04:00,90.14,90.24,90.13,90.24,511599999.0
2009-08-07 16:05:00,90.24,90.26,90.195,90.205,478500000.0
2009-08-07 16:06:00,90.205,90.205,90.11,90.17,508400000.0
2009-08-07 16:07:00,90.16,90.23,90.14,90.205,240000000.0
2009-08-07 16:08:00,90.205,90.22,90.165,90.18,374800000.0
2009-08-07 16:09:00,90.18,90.23,90.18,90.205,445900001.0
2009-08-07 16:10:00,90.2,90.255,90.165,90.235,332900000.0
2009-08-07 16:11:00,90.23,90.28,90.2,90.27,315700001.0
2009-08-07 16:12:00,90.27,90.315,90.26,90.305,147700000.0
2009-08-07 16:13:00,90.305,90.305,90.23,90.235,243600000.0
2009-08-07 16:14:00,90.24,90.245,90.19,90.195,322800000.0
2009-08-07 16:15:00,90.19,90.22,90.185,90.2,189000000.0
2009-08-07 16:16:00,90.2,90.23,90.2,90.2,255300000.0
2009-08-07 16:17:00,90.205,90.275,90.2,90.24,332700000.0
2009-08-07 16:18:00,90.25,90.26,90.215,90.245,343299999.0
2009-08-07 16:19:00,90.245,90.29,90.235,90.28,340500000.0
2009-08-07 16:20:00,90.3,90.335,90.3,90.31,392499999.0
2009-08-07 16:21:00,90.315,90.315,90.21,90.21,255000000.0
2009-08-07 16:22:00,90.21,90.21,90.1,90.12,332300000.0
2009-08-07 16:23:00,90.125,90.185,90.125,90.185,315100000.0
2009-08-07 16:24:00,90.19,90.21,90.165,90.185,236900000.0
2009-08-07 16:25:00,90.175,90.21,90.15,90.165,313000000.0
2009-08-07 16:26:00,90.165,90.175,90.115,90.145,263900000.0
2009-08-07 16:27:00,90.155,90.215,90.125,90.19,251200000.0
2009-08-07 16:28:00,90.19,90.235,90.19,90.225,355400000.0
2009-08-07 16:29:00,90.225,90.235,90.18,90.22,219700000.0
2009-08-07 16:30:00,90.225,90.25,90.195,90.245,284000000.0
2009-08-07 16:31:00,90.245,90.29,90.235,90.235,227200000.0
2009-08-07 16:32:00,90.235,90.245,90.2,90.215,175200000.0
2009-08-07 16:33:00,90.21,90.225,90.17,90.18,164700000.0
2009-08-07 16:34:00,90.18,90.205,90.16,90.2,106700000.0
2009-08-07 16:35:00,90.195,90.23,90.15,90.165,161600000.0
2009-08-07 16:36:00,90.16,90.175,90.145,90.155,166400000.0
2009-08-07 16:37:00,90.16,90.215,90.155,90.215,202300000.0
2009-08-07 16:38:00,90.22,90.27,90.21,90.26,181400000.0
2009-08-07 16:39:00,90.275,90.33,90.245,90.275,331900000.0
2009-08-07 16:40:00,90.28,90.305,90.255,90.295,163100000.0
2009-08-07 16:41:00,90.285,90.29,90.19,90.21,195000000.0
2009-08-07 16:42:00,90.205,90.245,90.195,90.24,179500000.0
2009-08-07 16:43:00,90.235,90.25,90.175,90.195,192400000.0
2009-08-07 16:44:00,90.185,90.225,90.18,90.195,169000000.0
2009-08-07 16:45:00,90.2,90.22,90.195,90.215,156400000.0
2009-08-07 16:46:00,90.215,90.23,90.18,90.19,190900000.0
2009-08-07 16:47:00,90.185,90.215,90.185,90.205,236300000.0
2009-08-07 16:48:00,90.205,90.24,90.205,90.205,168400000.0
2009-08-07 16:49:00,90.205,90.21,90.165,90.165,201400000.0
2009-08-07 16:50:00,90.165,90.21,90.145,90.195,195400000.0
2009-08-07 16:51:00,90.2,90.23,90.18,90.23,141000000.0
2009-08-07 16:52:00,90.225,90.23,90.175,90.185,225500000.0
2009-08-07 16:53:00,90.185,90.225,90.175,90.215,171200000.0
2009-08-07 16:54:00,90.215,90.235,90.2,90.22,237000000.0
2009-08-07 16:55:00,90.21,90.24,90.2,90.2,204900000.0
2009-08-07 16:56:00,90.205,90.225,90.135,90.135,170000000.0
2009-08-07 16:57:00,90.14,90.175,90.12,90.12,166200000.0
2009-08-07 16:58:00,90.12,90.14,90.11,90.135,119500000.0
2009-08-07 16:59:00,90.14,90.22,90.11,90.2,229500000.0
2009-08-07 17:00:00,90.185,90.215,90.185,90.195,188400000.0
2009-08-07 17:01:00,90.185,90.215,90.17,90.19,290200000.0
2009-08-07 17:02:00,90.19,90.235,90.18,90.23,141500000.0
2009-08-07 17:03:00,90.23,90.24,90.18,90.225,211100000.0
2009-08-07 17:04:00,90.225,90.25,90.215,90.25,141100000.0
2009-08-07 17:05:00,90.24,90.295,90.22,90.26,371200000.0
2009-08-07 17:06:00,90.26,90.26,90.185,90.2,312600000.0
2009-08-07 17:07:00,90.205,90.22,90.19,90.205,141200000.0
2009-08-07 17:08:00,90.21,90.225,90.2,90.22,143300000.0
2009-08-07 17:09:00,90.215,90.225,90.18,90.22,192300000.0
2009-08-07 17:10:00,90.22,90.245,90.2,90.215,154000000.0
2009-08-07 17:11:00,90.21,90.23,90.165,90.175,196600000.0
2009-08-07 17:12:00,90.175,90.21,90.175,90.19,89100000.0
2009-08-07 17:13:00,90.195,90.2,90.16,90.16,173500000.0
2009-08-07 17:14:00,90.16,90.185,90.145,90.18,175000000.0
2009-08-07 17:15:00,90.18,90.215,90.175,90.215,83500000.0
2009-08-07 17:16:00,90.2,90.21,90.175,90.195,103500000.0
2009-08-07 17:17:00,90.205,90.225,90.195,90.22,135200000.0
2009-08-07 17:18:00,90.22,90.22,90.165,90.165,174900000.0
2009-08-07 17:19:00,90.17,90.205,90.165,90.195,107000000.0
2009-08-07 17:20:00,90.195,90.24,90.185,90.24,383300000.0
2009-08-07 17:21:00,90.24,90.29,90.225,90.255,226200000.0
2009-08-07 17:22:00,90.25,90.27,90.23,90.27,125700000.0
2009-08-07 17:23:00,90.27,90.305,90.26,90.3,186100000.0
2009-08-07 17:24:00,90.3,90.305,90.275,90.275,146200000.0
2009-08-07 17:25:00,90.275,90.295,90.265,90.285,90600000.0
2009-08-07 17:26:00,90.285,90.325,90.285,90.32,120300000.0
2009-08-07 17:27:00,90.315,90.33,90.29,90.32,190500000.0
2009-08-07 17:28:00,90.32,90.325,90.3,90.32,137100000.0
2009-08-07 17:29:00,90.32,90.335,90.3,90.3,135500000.0
2009-08-07 17:30:00,90.295,90.325,90.29,90.3,153700000.0
2009-08-07 17:31:00,90.3,90.325,90.29,90.32,157100000.0
2009-08-07 17:32:00,90.325,90.325,90.305,90.315,183200000.0
2009-08-07 17:33:00,90.315,90.355,90.305,90.335,153900000.0
2009-08-07 17:34:00,90.33,90.335,90.285,90.3,120400000.0
2009-08-07 17:35:00,90.29,90.33,90.285,90.31,169500000.0
2009-08-07 17:36:00,90.31,90.325,90.295,90.32,136700000.0
2009-08-07 17:37:00,90.32,90.34,90.3,90.325,291700000.0
2009-08-07 17:38:00,90.33,90.345,90.31,90.34,333800000.0
2009-08-07 17:39:00,90.345,90.39,90.345,90.39,248300000.0
2009-08-07 17:40:00,90.39,90.39,90.335,90.345,348800000.0
2009-08-07 17:41:00,90.345,90.355,90.33,90.33,253700000.0
2009-08-07 17:42:00,90.33,90.34,90.305,90.32,271500000.0
2009-08-07 17:43:00,90.315,90.315,90.275,90.285,199400000.0
2009-08-07 17:44:00,90.285,90.31,90.265,90.28,159800000.0
2009-08-07 17:45:00,90.28,90.3,90.26,90.26,122300000.0
2009-08-07 17:46:00,90.265,90.27,90.215,90.215,180600000.0
2009-08-07 17:47:00,90.225,90.25,90.22,90.245,347900000.0
2009-08-07 17:48:00,90.25,90.255,90.225,90.255,150500000.0
2009-08-07 17:49:00,90.25,90.275,90.25,90.27,170500000.0
2009-08-07 17:50:00,90.27,90.29,90.26,90.28,182400000.0
2009-08-07 17:51:00,90.275,90.285,90.25,90.265,148800000.0
2009-08-07 17:52:00,90.26,90.375,90.235,90.365,309900000.0
2009-08-07 17:53:00,90.365,90.39,90.335,90.35,391200000.0
2009-08-07 17:54:00,90.35,90.35,90.265,90.28,156100000.0
2009-08-07 17:55:00,90.285,90.29,90.255,90.265,181500000.0
2009-08-07 17:56:00,90.265,90.265,90.23,90.26,155700000.0
2009-08-07 17:57:00,90.255,90.27,90.22,90.25,95400000.0
2009-08-07 17:58:00,90.24,90.255,90.21,90.22,127900000.0
2009-08-07 17:59:00,90.215,90.22,90.195,90.195,135500000.0
2009-08-07 18:00:00,90.195,90.22,90.18,90.18,175900000.0
2009-08-07 18:01:00,90.18,90.18,90.135,90.175,184400000.0
2009-08-07 18:02:00,90.17,90.18,90.135,90.135,165200000.0
2009-08-07 18:03:00,90.135,90.215,90.13,90.21,169700000.0
2009-08-07 18:04:00,90.21,90.22,90.185,90.185,83800000.0
2009-08-07 18:05:00,90.185,90.225,90.18,90.195,145200000.0
2009-08-07 18:06:00,90.195,90.205,90.15,90.155,120500000.0
2009-08-07 18:07:00,90.15,90.165,90.135,90.155,111700000.0
2009-08-07 18:08:00,90.155,90.175,90.125,90.125,202400000.0
2009-08-07 18:09:00,90.12,90.16,90.095,90.15,256000000.0
2009-08-07 18:10:00,90.15,90.205,90.15,90.165,119900000.0
2009-08-07 18:11:00,90.17,90.17,90.13,90.13,117900000.0
2009-08-07 18:12:00,90.125,90.15,90.115,90.145,161600000.0
2009-08-07 18:13:00,90.145,90.16,90.14,90.155,88100000.0
2009-08-07 18:14:00,90.155,90.165,90.105,90.105,98400000.0
2009-08-07 18:15:00,90.105,90.12,90.095,90.105,147200000.0
2009-08-07 18:16:00,90.105,90.105,90.08,90.08,189100000.0
2009-08-07 18:17:00,90.085,90.115,90.04,90.1,261000000.0
2009-08-07 18:18:00,90.105,90.145,90.105,90.145,67300000.0
2009-08-07 18:19:00,90.145,90.17,90.14,90.165,107100000.0
2009-08-07 18:20:00,90.165,90.185,90.125,90.125,141800000.0
2009-08-07 18:21:00,90.125,90.13,90.075,90.075,111500000.0
2009-08-07 18:22:00,90.075,90.11,90.045,90.105,222200001.0
2009-08-07 18:23:00,90.1,90.105,90.07,90.095,98000000.0
2009-08-07 18:24:00,90.095,90.115,90.085,90.11,57100000.0
2009-08-07 18:25:00,90.11,90.115,90.1,90.11,176400000.0
2009-08-07 18:26:00,90.135,90.155,90.12,90.13,157100000.0
2009-08-07 18:27:00,90.13,90.16,90.1,90.105,139900000.0
2009-08-07 18:28:00,90.1,90.11,90.06,90.065,152800000.0
2009-08-07 18:29:00,90.065,90.085,90.05,90.075,150900000.0
2009-08-07 18:30:00,90.075,90.105,90.075,90.105,116900000.0
2009-08-07 18:31:00,90.105,90.105,90.09,90.095,96500000.0
2009-08-07 18:32:00,90.095,90.095,90.065,90.085,207300000.0
2009-08-07 18:33:00,90.085,90.095,90.055,90.065,79200000.0
2009-08-07 18:34:00,90.055,90.09,90.035,90.08,180700000.0
2009-08-07 18:35:00,90.08,90.09,90.065,90.085,98500000.0
2009-08-07 18:36:00,90.085,90.09,90.055,90.09,144800000.0
2009-08-07 18:37:00,90.085,90.115,90.08,90.095,167600000.0
2009-08-07 18:38:00,90.1,90.11,90.08,90.095,106800000.0
2009-08-07 18:39:00,90.095,90.135,90.085,90.095,131600000.0
2009-08-07 18:40:00,90.085,90.105,90.085,90.105,82500000.0
2009-08-07 18:41:00,90.105,90.115,90.1,90.105,93000000.0
2009-08-07 18:42:00,90.105,90.11,90.09,90.1,119600000.0
2009-08-07 18:43:00,90.12,90.135,90.105,90.13,174500000.0
2009-08-07 18:44:00,90.13,90.14,90.09,90.1,125100000.0
2009-08-07 18:45:00,90.105,90.15,90.105,90.135,67200000.0
2009-08-07 18:46:00,90.135,90.14,90.11,90.135,96800000.0
2009-08-07 18:47:00,90.135,90.135,90.1,90.1,96100000.0
2009-08-07 18:48:00,90.1,90.105,90.065,90.1,272900000.0
2009-08-07 18:49:00,90.1,90.11,90.095,90.11,113800000.0
2009-08-07 18:50:00,90.105,90.115,90.105,90.115,32000000.0
2009-08-07 18:51:00,90.115,90.14,90.115,90.13,91700000.0
2009-08-07 18:52:00,90.13,90.135,90.11,90.13,202000000.0
2009-08-07 18:53:00,90.13,90.135,90.12,90.12,112600000.0
2009-08-07 18:54:00,90.12,90.14,90.12,90.14,121600000.0
2009-08-07 18:55:00,90.135,90.145,90.13,90.14,152000000.0
2009-08-07 18:56:00,90.13,90.13,90.12,90.12,99200000.0
2009-08-07 18:57:00,90.12,90.125,90.095,90.105,104200000.0
2009-08-07 18:58:00,90.105,90.12,90.085,90.105,162000000.0
2009-08-07 18:59:00,90.105,90.13,90.09,90.1,153800000.0
2009-08-07 19:00:00,90.1,90.12,90.1,90.1,81600000.0
2009-08-07 19:01:00,90.1,90.115,90.095,90.11,301300000.0
2009-08-07 19:02:00,90.11,90.155,90.11,90.145,279800000.0
2009-08-07 19:03:00,90.135,90.145,90.09,90.12,120500000.0
2009-08-07 19:04:00,90.135,90.18,90.115,90.18,121900000.0
2009-08-07 19:05:00,90.18,90.185,90.145,90.16,231800000.0
2009-08-07 19:06:00,90.16,90.165,90.145,90.15,156000000.0
2009-08-07 19:07:00,90.15,90.15,90.13,90.135,134500000.0
2009-08-07 19:08:00,90.135,90.145,90.115,90.135,146000000.0
2009-08-07 19:09:00,90.135,90.185,90.135,90.17,139500000.0
2009-08-07 19:10:00,90.16,90.17,90.13,90.14,174899999.0
2009-08-07 19:11:00,90.14,90.155,90.14,90.155,25700000.0
2009-08-07 19:12:00,90.15,90.15,90.13,90.135,89400000.0
2009-08-07 19:13:00,90.135,90.145,90.12,90.12,43100000.0
2009-08-07 19:14:00,90.12,90.17,90.12,90.17,102700000.0
2009-08-07 19:15:00,90.175,90.21,90.175,90.205,51600000.0
2009-08-07 19:16:00,90.195,90.255,90.195,90.215,69800000.0
2009-08-07 19:17:00,90.215,90.245,90.21,90.245,43800000.0
2009-08-07 19:18:00,90.245,90.275,90.235,90.275,454299999.0
2009-08-07 19:19:00,90.27,90.29,90.235,90.275,402900000.0
2009-08-07 19:20:00,90.275,90.28,90.26,90.265,281100000.0
2009-08-07 19:21:00,90.265,90.275,90.24,90.265,320800000.0
2009-08-07 19:22:00,90.27,90.275,90.25,90.26,283400000.0
2009-08-07 19:23:00,90.26,90.275,90.25,90.26,261300000.0
2009-08-07 19:24:00,90.265,90.265,90.245,90.245,194800000.0
2009-08-07 19:25:00,90.245,90.285,90.24,90.275,419600000.0
2009-08-07 19:26:00,90.275,90.335,90.27,90.335,325200000.0
2009-08-07 19:27:00,90.33,90.37,90.31,90.34,363200000.0
2009-08-07 19:28:00,90.34,90.385,90.325,90.375,377300000.0
2009-08-07 19:29:00,90.375,90.385,90.355,90.36,286000000.0
2009-08-07 19:30:00,90.355,90.415,90.355,90.405,110300000.0
2009-08-07 19:31:00,90.385,90.405,90.38,90.39,112500000.0
2009-08-07 19:32:00,90.385,90.395,90.355,90.36,160100000.0
2009-08-07 19:33:00,90.35,90.355,90.31,90.325,338800000.0
2009-08-07 19:34:00,90.325,90.36,90.325,90.34,131400000.0
2009-08-07 19:35:00,90.335,90.365,90.335,90.35,263400000.0
2009-08-07 19:36:00,90.35,90.36,90.33,90.335,282300000.0
2009-08-07 19:37:00,90.345,90.345,90.32,90.33,221900000.0
2009-08-07 19:38:00,90.33,90.345,90.32,90.325,220000000.0
2009-08-07 19:39:00,90.325,90.35,90.325,90.345,335100000.0
2009-08-07 19:40:00,90.34,90.35,90.335,90.34,155000000.0
2009-08-07 19:41:00,90.335,90.335,90.31,90.33,326200000.0
2009-08-07 19:42:00,90.33,90.33,90.295,90.3,203600000.0
2009-08-07 19:43:00,90.3,90.32,90.295,90.315,103600000.0
2009-08-07 19:44:00,90.315,90.32,90.3,90.305,147700000.0
2009-08-07 19:45:00,90.305,90.315,90.3,90.305,111100000.0
2009-08-07 19:46:00,90.305,90.325,90.29,90.3,112200000.0
2009-08-07 19:47:00,90.3,90.335,90.3,90.335,323900000.0
2009-08-07 19:48:00,90.33,90.33,90.305,90.305,150700000.0
2009-08-07 19:49:00,90.295,90.305,90.28,90.3,130400000.0
2009-08-07 19:50:00,90.295,90.295,90.225,90.25,201600000.0
2009-08-07 19:51:00,90.25,90.255,90.235,90.245,12400000.0
2009-08-07 19:52:00,90.245,90.265,90.235,90.235,115600000.0
2009-08-07 19:53:00,90.235,90.255,90.23,90.255,85900000.0
2009-08-07 19:54:00,90.255,90.265,90.245,90.265,90400000.0
2009-08-07 19:55:00,90.265,90.265,90.245,90.26,105900000.0
2009-08-07 19:56:00,90.255,90.26,90.24,90.255,141600000.0
2009-08-07 19:57:00,90.25,90.26,90.225,90.23,52900000.0
2009-08-07 19:58:00,90.235,90.245,90.215,90.22,75600000.0
2009-08-07 19:59:00,90.225,90.235,90.22,90.225,67200000.0
2009-08-07 20:00:00,90.225,90.225,90.195,90.2,80200000.0
2009-08-07 20:01:00,90.2,90.235,90.2,90.23,104400000.0
2009-08-07 20:02:00,90.225,90.23,90.205,90.205,70100000.0
2009-08-07 20:03:00,90.21,90.215,90.15,90.17,97100000.0
2009-08-07 20:04:00,90.17,90.23,90.165,90.215,147200000.0
2009-08-07 20:05:00,90.21,90.215,90.185,90.205,131900000.0
2009-08-07 20:06:00,90.205,90.205,90.165,90.175,126700000.0
2009-08-07 20:07:00,90.18,90.185,90.16,90.16,243000000.0
2009-08-07 20:08:00,90.16,90.165,90.145,90.155,110700000.0
2009-08-07 20:09:00,90.155,90.155,90.12,90.125,87300000.0
2009-08-07 20:10:00,90.125,90.135,90.1,90.11,43000000.0
2009-08-07 20:11:00,90.11,90.145,90.1,90.14,71100000.0
2009-08-07 20:12:00,90.145,90.15,90.13,90.135,76400000.0
2009-08-07 20:13:00,90.14,90.17,90.135,90.165,55400000.0
2009-08-07 20:14:00,90.165,90.175,90.15,90.15,86800000.0
2009-08-07 20:15:00,90.15,90.175,90.15,90.16,144700000.0
2009-08-07 20:16:00,90.16,90.165,90.15,90.16,100700000.0
2009-08-07 20:17:00,90.16,90.16,90.155,90.16,62200000.0
2009-08-07 20:18:00,90.165,90.17,90.155,90.16,94000000.0
2009-08-07 20:19:00,90.16,90.16,90.125,90.13,81200000.0
2009-08-07 20:20:00,90.13,90.15,90.105,90.115,89900000.0
2009-08-07 20:21:00,90.115,90.12,90.105,90.12,86300000.0
2009-08-07 20:22:00,90.12,90.15,90.12,90.15,55200000.0
2009-08-07 20:23:00,90.14,90.165,90.135,90.165,192500000.0
2009-08-07 20:24:00,90.165,90.17,90.15,90.17,49000000.0
2009-08-07 20:25:00,90.17,90.17,90.15,90.17,115300000.0
2009-08-07 20:26:00,90.165,90.17,90.155,90.17,25900000.0
2009-08-07 20:27:00,90.17,90.17,90.155,90.16,69800000.0
2009-08-07 20:28:00,90.16,90.16,90.145,90.155,124600000.0
2009-08-07 20:29:00,90.15,90.155,90.135,90.135,117000000.0
2009-08-07 20:30:00,90.135,90.17,90.135,90.16,54200000.0
2009-08-07 20:31:00,90.165,90.165,90.12,90.125,161300000.0
2009-08-07 20:32:00,90.125,90.125,90.1,90.1,216200000.0
2009-08-07 20:33:00,90.11,90.115,90.105,90.115,93100000.0
2009-08-07 20:34:00,90.125,90.135,90.115,90.12,155500000.0
2009-08-07 20:35:00,90.12,90.125,90.09,90.095,131800000.0
2009-08-07 20:36:00,90.095,90.095,90.075,90.075,52800000.0
2009-08-07 20:37:00,90.075,90.085,90.06,90.06,48400000.0
2009-08-07 20:38:00,90.06,90.07,90.06,90.07,74800000.0
2009-08-07 20:39:00,90.07,90.085,90.07,90.085,77700000.0
2009-08-07 20:40:00,90.085,90.115,90.085,90.11,228000000.0
2009-08-07 20:41:00,90.11,90.11,90.085,90.105,243700000.0
2009-08-07 20:42:00,90.105,90.155,90.1,90.145,486200000.0
2009-08-07 20:43:00,90.15,90.175,90.145,90.17,393500000.0
2009-08-07 20:44:00,90.165,90.175,90.14,90.155,399500000.0
2009-08-07 20:45:00,90.155,90.175,90.155,90.155,190700000.0
2009-08-07 20:46:00,90.155,90.175,90.15,90.17,163800000.0
2009-08-07 20:47:00,90.175,90.21,90.175,90.2,239600000.0
2009-08-07 20:48:00,90.17,90.17,90.14,90.16,142100000.0
2009-08-07 20:49:00,90.16,90.165,90.135,90.135,209200000.0
2009-08-07 20:50:00,90.135,90.15,90.125,90.135,335800000.0
2009-08-07 20:51:00,90.14,90.155,90.135,90.155,141900000.0
2009-08-07 20:52:00,90.155,90.16,90.13,90.135,233100000.0
2009-08-07 20:53:00,90.135,90.145,90.125,90.14,146400000.0
2009-08-07 20:54:00,90.135,90.14,90.13,90.135,67400000.0
2009-08-07 20:55:00,90.135,90.135,90.07,90.08,165800000.0
2009-08-07 20:56:00,90.08,90.1,90.075,90.075,134500000.0
2009-08-07 20:57:00,90.08,90.09,90.07,90.08,161200000.0
2009-08-07 20:58:00,90.085,90.085,90.07,90.08,193700000.0
2009-08-07 20:59:00,90.08,90.125,90.08,90.125,239100000.0
2009-08-07 21:00:00,90.12,90.155,90.11,90.15,72900000.0
2009-08-07 21:01:00,90.15,90.165,90.135,90.135,237300000.0
2009-08-07 21:02:00,90.135,90.145,90.11,90.12,59500000.0
2009-08-07 21:03:00,90.125,90.125,90.09,90.09,24200000.0
2009-08-07 21:04:00,90.08,90.085,90.02,90.085,111700000.0
2009-08-07 21:05:00,90.085,90.135,90.085,90.135,83900000.0
2009-08-07 21:06:00,90.135,90.135,90.095,90.115,65600000.0
2009-08-07 21:07:00,90.115,90.115,90.07,90.085,183600000.0
2009-08-07 21:08:00,90.1,90.1,90.07,90.07,106000000.0
2009-08-07 21:09:00,90.07,90.095,90.055,90.06,122400000.0
2009-08-07 21:10:00,90.055,90.095,90.055,90.08,59700000.0
2009-08-07 21:11:00,90.09,90.09,90.06,90.08,114800000.0
2009-08-07 21:12:00,90.085,90.095,90.085,90.09,41700000.0
2009-08-07 21:13:00,90.085,90.1,90.07,90.095,37900000.0
2009-08-07 21:14:00,90.095,90.095,90.065,90.065,46700000.0
2009-08-07 21:15:00,90.055,90.095,90.055,90.075,61600000.0
2009-08-07 21:16:00,90.08,90.125,90.08,90.095,79500000.0
2009-08-07 21:17:00,90.105,90.115,90.095,90.115,61700000.0
2009-08-07 21:18:00,90.115,90.125,90.095,90.105,41400000.0
2009-08-07 21:19:00,90.105,90.12,90.095,90.095,84200000.0
2009-08-07 21:20:00,90.095,90.095,90.06,90.07,84500000.0
2009-08-07 21:21:00,90.07,90.095,90.07,90.09,118500000.0
2009-08-07 21:22:00,90.085,90.085,90.005,90.015,93400000.0
2009-08-07 21:23:00,90.015,90.06,90.015,90.05,183400000.0
2009-08-07 21:24:00,90.05,90.075,90.04,90.04,108800000.0
2009-08-07 21:25:00,90.04,90.065,90.035,90.06,116900000.0
2009-08-07 21:26:00,90.065,90.105,90.065,90.09,65000000.0
2009-08-07 21:27:00,90.085,90.095,90.075,90.085,209200000.0
2009-08-07 21:28:00,90.085,90.115,90.08,90.105,187900000.0
2009-08-07 21:29:00,90.11,90.115,90.095,90.095,31600000.0
2009-08-07 21:30:00,90.1,90.1,90.06,90.07,150200000.0
2009-08-07 21:31:00,90.07,90.135,90.06,90.095,127200000.0
2009-08-07 21:32:00,90.09,90.095,90.07,90.09,66200000.0
2009-08-07 21:33:00,90.085,90.12,90.08,90.115,43900000.0
2009-08-07 21:34:00,90.115,90.14,90.11,90.11,147500000.0
2009-08-07 21:35:00,90.11,90.135,90.095,90.125,328500000.0
2009-08-07 21:36:00,90.125,90.135,90.125,90.125,30400000.0
2009-08-07 21:37:00,90.125,90.13,90.09,90.095,63200000.0
2009-08-07 21:38:00,90.1,90.1,90.075,90.085,77200000.0
2009-08-07 21:39:00,90.085,90.085,90.055,90.055,73800000.0
2009-08-07 21:40:00,90.06,90.075,90.055,90.07,56700000.0
2009-08-07 21:41:00,90.065,90.075,90.06,90.075,43400000.0
2009-08-07 21:42:00,90.075,90.075,90.065,90.075,51300000.0
2009-08-07 21:43:00,90.07,90.075,90.065,90.07,78900000.0
2009-08-07 21:44:00,90.065,90.07,90.055,90.06,49600000.0
2009-08-07 21:45:00,90.055,90.06,90.055,90.055,49600000.0
2009-08-07 21:46:00,90.06,90.07,90.035,90.06,70900000.0
2009-08-07 21:47:00,90.07,90.07,90.045,90.055,54800000.0
2009-08-07 21:48:00,90.04,90.05,90.025,90.035,60500000.0
2009-08-07 21:49:00,90.035,90.09,90.035,90.06,110300000.0
2009-08-07 21:50:00,90.06,90.095,90.055,90.075,83700000.0
2009-08-07 21:51:00,90.075,90.08,90.02,90.035,94200000.0
2009-08-07 21:52:00,90.025,90.045,90.015,90.035,47600000.0
2009-08-07 21:53:00,90.04,90.065,90.035,90.065,36500000.0
2009-08-07 21:54:00,90.065,90.105,90.06,90.105,50000000.0
2009-08-07 21:55:00,90.105,90.11,90.08,90.09,68900000.0
2009-08-07 21:56:00,90.09,90.105,90.07,90.07,78400000.0
2009-08-07 21:57:00,90.07,90.07,90.04,90.055,130700000.0
2009-08-07 21:58:00,90.04,90.06,90.04,90.055,31100000.0
2009-08-07 21:59:00,90.06,90.09,90.06,90.08,111400000.0
2009-08-07 22:00:00,90.08,90.09,90.07,90.09,93100000.0
2009-08-07 22:01:00,90.09,90.105,90.09,90.095,45100000.0
2009-08-07 22:02:00,90.095,90.1,90.075,90.085,29100000.0
2009-08-07 22:03:00,90.085,90.085,90.055,90.075,61100000.0
2009-08-07 22:04:00,90.08,90.095,90.065,90.075,58400000.0
2009-08-07 22:05:00,90.075,90.085,90.045,90.06,44300000.0
2009-08-07 22:06:00,90.055,90.065,90.05,90.06,51200000.0
2009-08-07 22:07:00,90.07,90.08,90.07,90.07,51100000.0
2009-08-07 22:08:00,90.07,90.08,90.055,90.055,71600000.0
2009-08-07 22:09:00,90.055,90.055,90.05,90.05,30900000.0
2009-08-07 22:10:00,90.05,90.055,90.035,90.035,49000000.0
2009-08-07 22:11:00,90.04,90.075,90.035,90.04,104200000.0
2009-08-07 22:12:00,90.05,90.055,90.025,90.035,46200000.0
2009-08-07 22:13:00,90.03,90.04,90.025,90.035,96400000.0
2009-08-07 22:14:00,90.045,90.055,90.025,90.03,392200000.0
2009-08-07 22:15:00,90.025,90.035,90.02,90.02,113000000.0
2009-08-07 22:16:00,90.02,90.025,90.02,90.02,47900000.0
2009-08-07 22:17:00,90.02,90.025,90.0,90.01,37100000.0
2009-08-07 22:18:00,90.005,90.025,90.005,90.02,35400000.0
2009-08-07 22:19:00,90.02,90.025,90.015,90.02,33400000.0
2009-08-07 22:20:00,90.03,90.06,90.015,90.06,46800000.0
2009-08-07 22:21:00,90.06,90.06,90.01,90.035,136000000.0
2009-08-07 22:22:00,90.035,90.035,90.005,90.005,68600000.0
2009-08-07 22:23:00,90.01,90.01,89.99,89.995,69000000.0
2009-08-07 22:24:00,90.01,90.01,89.99,90.005,16000000.0
2009-08-07 22:25:00,90.005,90.02,90.005,90.015,23000000.0
2009-08-07 22:26:00,90.01,90.035,89.995,90.025,51900000.0
2009-08-07 22:27:00,90.025,90.04,90.025,90.035,26500000.0
2009-08-07 22:28:00,90.04,90.045,90.035,90.04,39700000.0
2009-08-07 22:29:00,90.04,90.065,90.04,90.065,40300000.0
2009-08-07 22:30:00,90.065,90.07,90.045,90.055,38100000.0
2009-08-07 22:31:00,90.055,90.06,90.04,90.045,69800000.0
2009-08-07 22:32:00,90.04,90.045,90.035,90.045,60400000.0
2009-08-07 22:33:00,90.045,90.045,90.025,90.035,68500000.0
2009-08-07 22:34:00,90.035,90.035,90.03,90.035,42400000.0
2009-08-07 22:35:00,90.035,90.06,90.03,90.06,87700000.0
2009-08-07 22:36:00,90.055,90.065,90.055,90.065,9600000.0
2009-08-07 22:37:00,90.055,90.06,90.05,90.05,59900000.0
2009-08-07 22:38:00,90.045,90.11,90.045,90.09,80100000.0
2009-08-07 22:39:00,90.09,90.1,90.07,90.075,37500000.0
2009-08-07 22:40:00,90.09,90.105,90.055,90.075,76600000.0
2009-08-07 22:41:00,90.075,90.11,90.07,90.11,92700000.0
2009-08-07 22:42:00,90.09,90.125,90.09,90.115,74500000.0
2009-08-07 22:43:00,90.115,90.115,90.1,90.105,27600000.0
2009-08-07 22:44:00,90.105,90.115,90.105,90.115,68300000.0
2009-08-07 22:45:00,90.115,90.13,90.075,90.115,256900000.0
2009-08-07 22:46:00,90.115,90.135,90.105,90.13,282500000.0
2009-08-07 22:47:00,90.12,90.12,90.095,90.12,148600000.0
2009-08-07 22:48:00,90.125,90.125,90.1,90.12,88600000.0
2009-08-07 22:49:00,90.12,90.145,90.12,90.145,41500000.0
2009-08-07 22:50:00,90.145,90.16,90.115,90.16,135700000.0
2009-08-07 22:51:00,90.145,90.16,90.14,90.145,48200000.0
2009-08-07 22:52:00,90.145,90.16,90.14,90.14,18000000.0
2009-08-07 22:53:00,90.145,90.15,90.145,90.15,7000000.0
2009-08-07 22:54:00,90.145,90.155,90.14,90.155,28200000.0
2009-08-07 22:55:00,90.15,90.16,90.125,90.16,48400000.0
2009-08-07 22:56:00,90.17,90.205,90.155,90.2,95200000.0
2009-08-07 22:57:00,90.2,90.215,90.195,90.21,43200000.0
2009-08-07 22:58:00,90.21,90.235,90.18,90.215,110700000.0
2009-08-07 22:59:00,90.2,90.23,90.155,90.23,280700000.0
2009-08-09 23:00:00,90.229,90.3,90.229,90.252,293799999.0
2009-08-09 23:01:00,90.28,90.299,90.274,90.291,99200000.0
2009-08-09 23:02:00,90.222,90.29,90.222,90.275,49600000.0
2009-08-09 23:03:00,90.29,90.325,90.29,90.325,20000000.0
2009-08-09 23:04:00,90.32,90.35,90.32,90.35,19000000.0
2009-08-09 23:05:00,90.345,90.345,90.29,90.325,30500000.0
2009-08-09 23:06:00,90.32,90.32,90.28,90.3,24000000.0
2009-08-09 23:07:00,90.305,90.31,90.29,90.305,23000000.0
2009-08-09 23:08:00,90.315,90.315,90.3,90.305,18000000.0
2009-08-09 23:09:00,90.315,90.315,90.3,90.3,6500000.0
2009-08-09 23:10:00,90.295,90.295,90.295,90.295,2500000.0
2009-08-09 23:11:00,90.29,90.29,90.275,90.285,49000000.0
2009-08-09 23:12:00,90.275,90.285,90.275,90.285,24500000.0
2009-08-09 23:13:00,90.285,90.31,90.275,90.31,17000000.0
2009-08-09 23:14:00,90.325,90.325,90.32,90.32,7500000.0
2009-08-09 23:15:00,90.32,90.32,90.27,90.275,47000000.0
2009-08-09 23:16:00,90.27,90.285,90.27,90.275,22500000.0
2009-08-09 23:17:00,90.275,90.275,90.255,90.255,65000000.0
2009-08-09 23:18:00,90.25,90.255,90.25,90.25,18500000.0
2009-08-09 23:19:00,90.26,90.26,90.235,90.235,80000000.0
2009-08-09 23:20:00,90.235,90.235,90.225,90.235,12500000.0
2009-08-09 23:21:00,90.24,90.24,90.235,90.235,12500000.0
2009-08-09 23:22:00,90.242,90.247,90.235,90.238,603000002.0
2009-08-09 23:23:00,90.235,90.24,90.232,90.235,1004399996.0
2009-08-09 23:24:00,90.235,90.24,90.232,90.235,1078600000.0
2009-08-09 23:25:00,90.235,90.243,90.235,90.235,816000001.0
2009-08-09 23:26:00,90.215,90.215,90.195,90.195,362800001.0
2009-08-09 23:27:00,90.21,90.21,90.21,90.21,2500000.0
2009-08-09 23:28:00,90.203,90.214,90.2,90.21,248999997.0
2009-08-09 23:29:00,90.214,90.214,90.199,90.204,277799996.0
2009-08-09 23:30:00,90.21,90.21,90.21,90.21,2500000.0
2009-08-09 23:31:00,90.22,90.22,90.21,90.21,5000000.0
2009-08-09 23:32:00,90.244,90.246,90.215,90.246,225200000.0
2009-08-09 23:33:00,90.234,90.243,90.225,90.226,61800000.0
2009-08-09 23:34:00,90.22,90.22,90.21,90.21,7000000.0
2009-08-09 23:35:00,90.205,90.205,90.205,90.205,2500000.0
2009-08-09 23:36:00,90.237,90.248,90.233,90.24,138200001.0
2009-08-09 23:37:00,90.2,90.2,90.2,90.2,7000000.0
2009-08-09 23:38:00,90.217,90.219,90.202,90.208,354800000.0
2009-08-09 23:39:00,90.195,90.195,90.195,90.195,2500000.0
2009-08-09 23:40:00,90.145,90.214,90.145,90.19,318399998.0
2009-08-09 23:41:00,90.195,90.195,90.19,90.19,5000000.0
2009-08-09 23:42:00,90.195,90.195,90.165,90.165,13500000.0
2009-08-09 23:43:00,90.17,90.17,90.17,90.17,2500000.0
2009-08-09 23:44:00,90.165,90.165,90.165,90.165,2500000.0
2009-08-09 23:45:00,90.165,90.17,90.165,90.17,5000000.0
2009-08-09 23:46:00,90.18,90.2,90.175,90.2,15000000.0
2009-08-09 23:47:00,90.189,90.218,90.189,90.211,808400010.0
2009-08-09 23:48:00,90.205,90.23,90.205,90.225,12500000.0
2009-08-09 23:49:00,90.23,90.24,90.2,90.205,38000000.0
2009-08-09 23:50:00,90.18,90.195,90.165,90.19,21000000.0
2009-08-09 23:51:00,90.205,90.205,90.195,90.195,10000000.0
2009-08-09 23:52:00,90.205,90.205,90.16,90.2,25000000.0
2009-08-09 23:53:00,90.205,90.24,90.205,90.24,23000000.0
2009-08-09 23:54:00,90.26,90.26,90.25,90.25,21000000.0
2009-08-09 23:55:00,90.25,90.25,90.24,90.25,14000000.0
2009-08-09 23:56:00,90.225,90.225,90.195,90.205,40500000.0
2009-08-09 23:57:00,90.205,90.205,90.195,90.195,8500000.0
2009-08-09 23:58:00,90.195,90.195,90.15,90.185,28000000.0
2009-08-09 23:59:00,90.19,90.19,90.19,90.19,7000000.0
2009-08-10 00:00:00,90.205,90.295,90.205,90.285,63700000.0
2009-08-10 00:01:00,90.285,90.315,90.28,90.295,35000000.0
2009-08-10 00:02:00,90.3,90.3,90.23,90.245,44800000.0
2009-08-10 00:03:00,90.24,90.29,90.235,90.265,57400000.0
2009-08-10 00:04:00,90.26,90.265,90.235,90.24,57100000.0
2009-08-10 00:05:00,90.24,90.245,90.225,90.235,34400000.0
2009-08-10 00:06:00,90.235,90.235,90.19,90.205,58700000.0
2009-08-10 00:07:00,90.22,90.225,90.2,90.205,49300000.0
2009-08-10 00:08:00,90.205,90.225,90.195,90.205,42400000.0
2009-08-10 00:09:00,90.215,90.24,90.21,90.22,186600000.0
2009-08-10 00:10:00,90.22,90.23,90.21,90.215,46500000.0
2009-08-10 00:11:00,90.22,90.225,90.21,90.215,15000000.0
2009-08-10 00:12:00,90.22,90.235,90.21,90.22,19600000.0
2009-08-10 00:13:00,90.225,90.235,90.22,90.225,19100000.0
2009-08-10 00:14:00,90.22,90.22,90.22,90.22,5400000.0
2009-08-10 00:15:00,90.22,90.23,90.215,90.22,32300000.0
2009-08-10 00:16:00,90.215,90.23,90.215,90.225,10700000.0
2009-08-10 00:17:00,90.23,90.23,90.215,90.215,8700000.0
2009-08-10 00:18:00,90.215,90.225,90.21,90.22,18400000.0
2009-08-10 00:19:00,90.215,90.225,90.21,90.21,21500000.0
2009-08-10 00:20:00,90.205,90.215,90.205,90.215,25400000.0
2009-08-10 00:21:00,90.21,90.215,90.205,90.21,23500000.0
2009-08-10 00:22:00,90.215,90.215,90.205,90.21,8400000.0
2009-08-10 00:23:00,90.205,90.215,90.205,90.215,10900000.0
2009-08-10 00:24:00,90.21,90.215,90.21,90.21,8700000.0
2009-08-10 00:25:00,90.21,90.21,90.21,90.21,2500000.0
2009-08-10 00:26:00,90.21,90.21,90.2,90.2,39800000.0
2009-08-10 00:27:00,90.21,90.21,90.2,90.205,19300000.0
2009-08-10 00:28:00,90.2,90.215,90.2,90.21,62200000.0
2009-08-10 00:29:00,90.21,90.21,90.185,90.2,33400000.0
2009-08-10 00:30:00,90.195,90.205,90.19,90.195,41100000.0
2009-08-10 00:31:00,90.19,90.205,90.18,90.195,66500000.0
2009-08-10 00:32:00,90.19,90.2,90.185,90.185,33300000.0
2009-08-10 00:33:00,90.19,90.21,90.19,90.205,21700000.0
2009-08-10 00:34:00,90.21,90.21,90.21,90.21,1000000.0
2009-08-10 00:35:00,90.205,90.215,90.195,90.21,20100000.0
2009-08-10 00:36:00,90.21,90.21,90.195,90.205,14600000.0
2009-08-10 00:37:00,90.2,90.21,90.195,90.205,14300000.0
2009-08-10 00:38:00,90.21,90.21,90.185,90.195,56100000.0
2009-08-10 00:39:00,90.195,90.2,90.19,90.2,9000000.0
2009-08-10 00:40:00,90.205,90.205,90.2,90.205,7000000.0
2009-08-10 00:41:00,90.2,90.2,90.155,90.165,45000000.0
2009-08-10 00:42:00,90.165,90.2,90.155,90.2,61700000.0
2009-08-10 00:43:00,90.2,90.2,90.17,90.175,88100000.0
2009-08-10 00:44:00,90.175,90.22,90.16,90.195,132300000.0
2009-08-10 00:45:00,90.195,90.21,90.175,90.2,151600000.0
2009-08-10 00:46:00,90.205,90.21,90.2,90.2,94100000.0
2009-08-10 00:47:00,90.2,90.22,90.185,90.195,143700000.0
2009-08-10 00:48:00,90.195,90.215,90.195,90.195,68900000.0
2009-08-10 00:49:00,90.195,90.2,90.185,90.185,103000000.0
2009-08-10 00:50:00,90.185,90.19,90.145,90.17,52400000.0
2009-08-10 00:51:00,90.165,90.175,90.145,90.15,34700000.0
2009-08-10 00:52:00,90.15,90.15,90.125,90.135,46600000.0
2009-08-10 00:53:00,90.14,90.15,90.135,90.14,28200000.0
2009-08-10 00:54:00,90.14,90.16,90.135,90.16,54200000.0
2009-08-10 00:55:00,90.155,90.175,90.155,90.17,95500000.0
2009-08-10 00:56:00,90.165,90.18,90.16,90.165,62400000.0
2009-08-10 00:57:00,90.17,90.18,90.165,90.17,85200000.0
2009-08-10 00:58:00,90.17,90.18,90.15,90.16,97500000.0
2009-08-10 00:59:00,90.165,90.19,90.145,90.15,56000000.0
2009-08-10 01:00:00,90.145,90.175,90.145,90.155,126400000.0
2009-08-10 01:01:00,90.16,90.165,90.135,90.145,134100000.0
2009-08-10 01:02:00,90.145,90.15,90.115,90.115,126400000.0
2009-08-10 01:03:00,90.12,90.12,90.095,90.115,61400000.0
2009-08-10 01:04:00,90.115,90.12,90.11,90.11,25500000.0
2009-08-10 01:05:00,90.11,90.11,90.11,90.11,10000000.0
2009-08-10 01:06:00,90.1,90.105,90.095,90.095,7700000.0
2009-08-10 01:07:00,90.095,90.1,90.095,90.1,17200000.0
2009-08-10 01:08:00,90.09,90.095,90.08,90.085,48200000.0
2009-08-10 01:09:00,90.085,90.09,90.06,90.075,65200000.0
2009-08-10 01:10:00,90.06,90.1,90.06,90.085,115500000.0
2009-08-10 01:11:00,90.08,90.085,90.08,90.08,34900000.0
2009-08-10 01:12:00,90.075,90.085,90.075,90.085,39500000.0
2009-08-10 01:13:00,90.085,90.12,90.075,90.115,135800000.0
2009-08-10 01:14:00,90.105,90.11,90.085,90.085,92500000.0
2009-08-10 01:15:00,90.09,90.105,90.085,90.095,82100000.0
2009-08-10 01:16:00,90.095,90.11,90.095,90.1,47900000.0
2009-08-10 01:17:00,90.095,90.125,90.095,90.105,119100000.0
2009-08-10 01:18:00,90.11,90.13,90.1,90.105,322700000.0
2009-08-10 01:19:00,90.105,90.105,90.09,90.09,54000000.0
2009-08-10 01:20:00,90.09,90.09,90.075,90.08,323500000.0
2009-08-10 01:21:00,90.08,90.09,90.075,90.09,271400000.0
2009-08-10 01:22:00,90.09,90.095,90.085,90.085,52500000.0
2009-08-10 01:23:00,90.085,90.085,90.07,90.085,180600000.0
2009-08-10 01:24:00,90.085,90.085,90.06,90.06,200300000.0
2009-08-10 01:25:00,90.06,90.07,90.06,90.07,97700000.0
2009-08-10 01:26:00,90.065,90.065,90.055,90.065,145000000.0
2009-08-10 01:27:00,90.06,90.08,90.055,90.055,100500000.0
2009-08-10 01:28:00,90.06,90.06,90.025,90.03,130000000.0
2009-08-10 01:29:00,90.03,90.04,90.015,90.015,331700000.0
2009-08-10 01:30:00,90.02,90.02,89.995,89.995,250400000.0
2009-08-10 01:31:00,90.0,90.015,89.985,89.995,250900000.0
2009-08-10 01:32:00,89.995,90.005,89.985,89.995,102800000.0
2009-08-10 01:33:00,89.995,90.0,89.995,89.995,185100000.0
2009-08-10 01:34:00,89.995,90.005,89.985,89.995,227100000.0
2009-08-10 01:35:00,89.995,90.02,89.985,89.995,210700000.0
2009-08-10 01:36:00,89.995,90.005,89.985,89.995,141100000.0
2009-08-10 01:37:00,89.995,90.015,89.995,90.005,92200000.0
2009-08-10 01:38:00,90.005,90.005,89.995,90.0,233400000.0
2009-08-10 01:39:00,90.0,90.005,89.99,89.995,259100000.0
2009-08-10 01:40:00,89.995,90.005,89.99,89.995,75700000.0
2009-08-10 01:41:00,89.99,89.99,89.985,89.99,30600000.0
2009-08-10 01:42:00,89.99,89.995,89.975,89.99,62600000.0
2009-08-10 01:43:00,89.99,89.99,89.97,89.975,78100000.0
2009-08-10 01:44:00,89.975,89.98,89.96,89.965,272799997.0
2009-08-10 01:45:00,89.97,89.985,89.965,89.98,244100000.0
2009-08-10 01:46:00,89.98,89.98,89.95,89.955,388000000.0
2009-08-10 01:47:00,89.955,89.995,89.955,89.995,374000000.0
2009-08-10 01:48:00,89.995,90.0,89.98,89.98,184900000.0
2009-08-10 01:49:00,89.98,89.99,89.98,89.98,98500000.0
2009-08-10 01:50:00,89.975,89.995,89.975,89.985,243000000.0
2009-08-10 01:51:00,89.99,89.99,89.975,89.975,110300000.0
2009-08-10 01:52:00,89.975,89.99,89.975,89.985,194700000.0
2009-08-10 01:53:00,89.985,89.99,89.965,89.965,144300000.0
2009-08-10 01:54:00,89.965,89.97,89.935,89.945,212800000.0
2009-08-10 01:55:00,89.95,89.97,89.925,89.96,146600000.0
2009-08-10 01:56:00,89.96,89.98,89.95,89.965,205700000.0
2009-08-10 01:57:00,89.965,89.975,89.955,89.96,91200000.0
2009-08-10 01:58:00,89.96,89.97,89.955,89.955,68400000.0
2009-08-10 01:59:00,89.955,89.98,89.955,89.97,106400000.0
2009-08-10 02:00:00,89.97,90.0,89.965,89.985,239300000.0
2009-08-10 02:01:00,89.985,89.995,89.95,89.95,101500000.0
2009-08-10 02:02:00,89.95,90.005,89.945,90.005,167700000.0
2009-08-10 02:03:00,90.005,90.01,89.99,90.01,145800000.0
2009-08-10 02:04:00,90.01,90.01,89.975,89.985,98900000.0
2009-08-10 02:05:00,89.985,89.995,89.975,89.995,154000000.0
2009-08-10 02:06:00,90.0,90.01,89.975,90.01,135800000.0
2009-08-10 02:07:00,90.01,90.025,89.98,89.98,239500000.0
2009-08-10 02:08:00,89.98,89.99,89.96,89.96,164300000.0
2009-08-10 02:09:00,89.97,90.005,89.95,90.005,104100000.0
2009-08-10 02:10:00,90.005,90.025,89.985,90.025,170300000.0
2009-08-10 02:11:00,90.02,90.025,89.985,89.995,107500000.0
2009-08-10 02:12:00,89.995,90.02,89.97,89.995,56500000.0
2009-08-10 02:13:00,90.005,90.035,89.995,90.005,90900000.0
2009-08-10 02:14:00,89.995,90.005,89.955,89.96,54100000.0
2009-08-10 02:15:00,89.96,89.975,89.95,89.965,63000000.0
2009-08-10 02:16:00,89.965,89.985,89.95,89.96,97300000.0
2009-08-10 02:17:00,89.96,89.975,89.955,89.97,39700000.0
2009-08-10 02:18:00,89.965,89.97,89.95,89.97,89600000.0
2009-08-10 02:19:00,89.975,90.01,89.965,90.0,70000000.0
2009-08-10 02:20:00,89.995,90.02,89.99,90.0,77100000.0
2009-08-10 02:21:00,90.0,90.01,89.985,90.0,50100000.0
2009-08-10 02:22:00,90.0,90.015,90.0,90.01,81600000.0
2009-08-10 02:23:00,90.005,90.02,89.995,90.005,62200000.0
2009-08-10 02:24:00,90.005,90.005,89.93,89.95,84000000.0
2009-08-10 02:25:00,89.95,89.95,89.91,89.91,70700000.0
2009-08-10 02:26:00,89.905,89.93,89.88,89.885,65200000.0
2009-08-10 02:27:00,89.885,89.9,89.875,89.9,83100000.0
2009-08-10 02:28:00,89.9,89.945,89.9,89.935,79100000.0
2009-08-10 02:29:00,89.93,89.95,89.895,89.91,78000000.0
2009-08-10 02:30:00,89.91,89.925,89.895,89.92,69500000.0
2009-08-10 02:31:00,89.93,89.97,89.92,89.96,125100000.0
2009-08-10 02:32:00,89.96,89.97,89.94,89.945,48000000.0
2009-08-10 02:33:00,89.945,89.945,89.92,89.92,55500000.0
2009-08-10 02:34:00,89.92,89.92,89.875,89.89,93200000.0
2009-08-10 02:35:00,89.895,89.91,89.89,89.91,90900000.0
2009-08-10 02:36:00,89.91,89.91,89.865,89.885,66500000.0
2009-08-10 02:37:00,89.89,89.92,89.885,89.9,63600000.0
2009-08-10 02:38:00,89.905,89.91,89.87,89.875,61800000.0
2009-08-10 02:39:00,89.875,89.875,89.835,89.86,82000000.0
2009-08-10 02:40:00,89.855,89.875,89.84,89.875,106800000.0
2009-08-10 02:41:00,89.885,89.89,89.86,89.86,62300000.0
2009-08-10 02:42:00,89.86,89.865,89.84,89.855,77800000.0
2009-08-10 02:43:00,89.855,89.875,89.83,89.87,124900000.0
2009-08-10 02:44:00,89.875,89.915,89.86,89.915,97000000.0
2009-08-10 02:45:00,89.905,89.915,89.885,89.89,71400000.0
2009-08-10 02:46:00,89.89,89.905,89.875,89.895,74900000.0
2009-08-10 02:47:00,89.895,89.905,89.88,89.88,97100000.0
2009-08-10 02:48:00,89.875,89.885,89.845,89.86,101400000.0
2009-08-10 02:49:00,89.85,89.875,89.845,89.87,93900000.0
2009-08-10 02:50:00,89.87,89.885,89.86,89.88,66100000.0
2009-08-10 02:51:00,89.88,89.88,89.84,89.85,107100000.0
2009-08-10 02:52:00,89.85,89.88,89.85,89.88,79100000.0
2009-08-10 02:53:00,89.88,89.89,89.865,89.865,57200000.0
2009-08-10 02:54:00,89.865,89.92,89.86,89.92,96000000.0
2009-08-10 02:55:00,89.92,89.925,89.885,89.89,116700000.0
2009-08-10 02:56:00,89.89,89.905,89.885,89.89,63400000.0
2009-08-10 02:57:00,89.9,89.9,89.85,89.86,84900000.0
2009-08-10 02:58:00,89.855,89.89,89.85,89.88,108600000.0
2009-08-10 02:59:00,89.875,89.905,89.875,89.895,104200000.0
2009-08-10 03:00:00,89.905,89.94,89.895,89.93,91400000.0
2009-08-10 03:01:00,89.94,89.96,89.93,89.94,154800000.0
2009-08-10 03:02:00,89.935,89.96,89.925,89.96,123100000.0
2009-08-10 03:03:00,89.955,89.97,89.955,89.96,52700000.0
2009-08-10 03:04:00,89.96,89.97,89.94,89.96,43500000.0
2009-08-10 03:05:00,89.955,89.96,89.93,89.93,41700000.0
2009-08-10 03:06:00,89.925,89.935,89.89,89.89,214400000.0
2009-08-10 03:07:00,89.895,89.905,89.855,89.88,149200000.0
2009-08-10 03:08:00,89.875,89.88,89.815,89.845,138100000.0
2009-08-10 03:09:00,89.85,89.86,89.825,89.835,84400000.0
2009-08-10 03:10:00,89.84,89.87,89.835,89.86,100100000.0
2009-08-10 03:11:00,89.87,89.87,89.83,89.845,73900000.0
2009-08-10 03:12:00,89.845,89.855,89.82,89.82,89500000.0
2009-08-10 03:13:00,89.82,89.825,89.78,89.8,77600000.0
2009-08-10 03:14:00,89.795,89.82,89.79,89.8,73100000.0
2009-08-10 03:15:00,89.79,89.8,89.755,89.795,111100000.0
2009-08-10 03:16:00,89.79,89.81,89.79,89.81,43300000.0
2009-08-10 03:17:00,89.81,89.82,89.77,89.78,120700000.0
2009-08-10 03:18:00,89.785,89.82,89.77,89.815,93800000.0
2009-08-10 03:19:00,89.815,89.815,89.795,89.805,39600000.0
2009-08-10 03:20:00,89.805,89.805,89.79,89.8,20700000.0
2009-08-10 03:21:00,89.805,89.845,89.795,89.84,73600000.0
2009-08-10 03:22:00,89.835,89.875,89.83,89.865,93500000.0
2009-08-10 03:23:00,89.865,89.87,89.83,89.835,58900000.0
2009-08-10 03:24:00,89.815,89.83,89.81,89.815,75700000.0
2009-08-10 03:25:00,89.82,89.855,89.82,89.84,73400000.0
2009-08-10 03:26:00,89.84,89.85,89.835,89.835,44300000.0
2009-08-10 03:27:00,89.83,89.86,89.83,89.855,37500000.0
2009-08-10 03:28:00,89.86,89.865,89.845,89.86,46300000.0
2009-08-10 03:29:00,89.865,89.895,89.865,89.885,96600000.0
2009-08-10 03:30:00,89.885,89.91,89.875,89.875,71700000.0
2009-08-10 03:31:00,89.875,89.9,89.875,89.89,56400000.0
2009-08-10 03:32:00,89.885,89.91,89.88,89.89,108700000.0
2009-08-10 03:33:00,89.89,89.9,89.88,89.885,51100000.0
2009-08-10 03:34:00,89.88,89.905,89.88,89.9,84200000.0
2009-08-10 03:35:00,89.905,89.915,89.895,89.91,47600000.0
2009-08-10 03:36:00,89.91,89.93,89.9,89.92,74700000.0
2009-08-10 03:37:00,89.92,89.945,89.915,89.94,58900000.0
2009-08-10 03:38:00,89.935,89.945,89.92,89.925,45100000.0
2009-08-10 03:39:00,89.925,89.945,89.925,89.93,33000000.0
2009-08-10 03:40:00,89.925,89.935,89.895,89.92,71700000.0
2009-08-10 03:41:00,89.915,89.94,89.915,89.93,62700000.0
2009-08-10 03:42:00,89.935,89.945,89.91,89.915,60700000.0
2009-08-10 03:43:00,89.92,89.96,89.915,89.96,45000000.0
2009-08-10 03:44:00,89.955,89.97,89.95,89.97,83200000.0
2009-08-10 03:45:00,89.965,89.975,89.935,89.965,110700000.0
2009-08-10 03:46:00,89.965,89.965,89.93,89.94,33100000.0
2009-08-10 03:47:00,89.925,89.94,89.915,89.915,63900000.0
2009-08-10 03:48:00,89.92,89.965,89.92,89.94,43000000.0
2009-08-10 03:49:00,89.935,89.955,89.925,89.935,136500000.0
2009-08-10 03:50:00,89.925,89.965,89.92,89.935,107200000.0
2009-08-10 03:51:00,89.93,89.94,89.915,89.935,73100000.0
2009-08-10 03:52:00,89.94,89.95,89.905,89.915,89100000.0
2009-08-10 03:53:00,89.915,89.925,89.9,89.925,111100000.0
2009-08-10 03:54:00,89.925,89.925,89.915,89.915,21100000.0
2009-08-10 03:55:00,89.915,89.955,89.915,89.935,120900000.0
2009-08-10 03:56:00,89.935,89.94,89.92,89.935,54400000.0
2009-08-10 03:57:00,89.93,89.93,89.905,89.915,87400000.0
2009-08-10 03:58:00,89.915,89.915,89.89,89.9,137200000.0
2009-08-10 03:59:00,89.9,89.915,89.895,89.91,114800000.0
2009-08-10 04:00:00,89.92,89.95,89.91,89.91,110500000.0
2009-08-10 04:01:00,89.91,89.94,89.91,89.925,90400000.0
2009-08-10 04:02:00,89.93,89.95,89.925,89.935,28000000.0
2009-08-10 04:03:00,89.94,89.94,89.925,89.94,22000000.0
2009-08-10 04:04:00,89.935,89.955,89.93,89.94,49700000.0
2009-08-10 04:05:00,89.945,89.955,89.94,89.945,31000000.0
2009-08-10 04:06:00,89.95,89.96,89.905,89.915,66700000.0
2009-08-10 04:07:00,89.915,89.92,89.9,89.91,49000000.0
2009-08-10 04:08:00,89.905,89.905,89.875,89.89,76600000.0
2009-08-10 04:09:00,89.895,89.92,89.885,89.92,36300000.0
2009-08-10 04:10:00,89.92,89.925,89.905,89.91,39400000.0
2009-08-10 04:11:00,89.91,89.92,89.905,89.92,39600000.0
2009-08-10 04:12:00,89.925,89.945,89.92,89.945,50700000.0
2009-08-10 04:13:00,89.955,89.97,89.95,89.965,79100000.0
2009-08-10 04:14:00,89.965,89.99,89.96,89.98,102800000.0
2009-08-10 04:15:00,89.98,90.005,89.97,89.995,69700000.0
2009-08-10 04:16:00,89.995,90.0,89.975,89.99,57700000.0
2009-08-10 04:17:00,89.985,90.02,89.985,90.015,75100000.0
2009-08-10 04:18:00,90.005,90.015,89.96,89.975,103000000.0
2009-08-10 04:19:00,89.975,90.005,89.975,89.985,48800000.0
2009-08-10 04:20:00,89.985,89.985,89.955,89.98,50000000.0
2009-08-10 04:21:00,89.98,89.99,89.97,89.975,38100000.0
2009-08-10 04:22:00,89.975,90.005,89.97,90.005,60000000.0
2009-08-10 04:23:00,90.01,90.025,89.99,89.99,71700000.0
2009-08-10 04:24:00,90.0,90.0,89.98,90.0,62000000.0
2009-08-10 04:25:00,90.0,90.015,89.97,89.975,85700000.0
2009-08-10 04:26:00,89.975,89.985,89.96,89.985,68800000.0
2009-08-10 04:27:00,89.985,90.03,89.975,90.03,59000000.0
2009-08-10 04:28:00,90.03,90.05,90.015,90.03,40300000.0
2009-08-10 04:29:00,90.035,90.035,90.01,90.02,60700000.0
2009-08-10 04:30:00,90.015,90.04,90.015,90.04,59400000.0
2009-08-10 04:31:00,90.045,90.075,90.035,90.075,83400000.0
2009-08-10 04:32:00,90.075,90.075,90.055,90.065,98200000.0
2009-08-10 04:33:00,90.07,90.085,90.015,90.015,100600000.0
2009-08-10 04:34:00,90.02,90.06,90.015,90.03,112300000.0
2009-08-10 04:35:00,90.035,90.06,90.02,90.055,105400000.0
2009-08-10 04:36:00,90.055,90.055,89.965,89.965,123400000.0
2009-08-10 04:37:00,89.965,90.02,89.965,90.005,83900000.0
2009-08-10 04:38:00,90.005,90.04,89.995,90.035,76800000.0
2009-08-10 04:39:00,90.03,90.03,90.01,90.02,83900000.0
2009-08-10 04:40:00,90.005,90.015,89.985,90.005,94400000.0
2009-08-10 04:41:00,90.0,90.005,89.93,89.96,110300000.0
2009-08-10 04:42:00,89.96,89.995,89.96,89.99,32400000.0
2009-08-10 04:43:00,89.995,90.005,89.985,89.995,70400000.0
2009-08-10 04:44:00,89.995,90.005,89.985,90.005,48300000.0
2009-08-10 04:45:00,90.005,90.025,89.995,90.02,70000000.0
2009-08-10 04:46:00,90.025,90.04,90.015,90.02,67500000.0
2009-08-10 04:47:00,90.025,90.035,90.02,90.02,25300000.0
2009-08-10 04:48:00,90.02,90.02,90.0,90.015,39300000.0
2009-08-10 04:49:00,90.02,90.025,90.0,90.01,52800000.0
2009-08-10 04:50:00,90.005,90.005,89.99,89.995,63300000.0
2009-08-10 04:51:00,90.0,90.02,89.995,90.005,47100000.0
2009-08-10 04:52:00,90.005,90.025,90.005,90.02,34100000.0
2009-08-10 04:53:00,90.015,90.03,90.005,90.02,39000000.0
2009-08-10 04:54:00,90.015,90.025,89.985,90.01,57100000.0
2009-08-10 04:55:00,90.01,90.015,90.005,90.015,27000000.0
2009-08-10 04:56:00,90.02,90.02,90.0,90.015,27200000.0
2009-08-10 04:57:00,90.015,90.025,90.01,90.02,49300000.0
2009-08-10 04:58:00,90.02,90.025,90.005,90.01,46800000.0
2009-08-10 04:59:00,90.0,90.015,90.0,90.005,45300000.0
2009-08-10 05:00:00,90.01,90.02,90.005,90.01,55300000.0
2009-08-10 05:01:00,90.01,90.015,89.99,90.0,85700000.0
2009-08-10 05:02:00,90.0,90.0,89.995,89.995,12000000.0
2009-08-10 05:03:00,89.995,90.005,89.975,89.975,51900000.0
2009-08-10 05:04:00,89.975,89.985,89.97,89.975,36600000.0
2009-08-10 05:05:00,89.975,89.98,89.97,89.98,31200000.0
2009-08-10 05:06:00,89.98,89.98,89.975,89.98,10000000.0
2009-08-10 05:07:00,89.98,89.98,89.98,89.98,6700000.0
2009-08-10 05:08:00,89.98,90.0,89.98,89.99,20000000.0
2009-08-10 05:09:00,89.99,90.0,89.985,90.0,76000000.0
2009-08-10 05:10:00,90.0,90.025,90.0,90.025,79400000.0
2009-08-10 05:11:00,90.025,90.025,90.015,90.02,47900000.0
2009-08-10 05:12:00,90.02,90.025,90.015,90.02,39500000.0
2009-08-10 05:13:00,90.02,90.02,89.995,90.005,105900000.0
2009-08-10 05:14:00,90.01,90.01,90.01,90.01,16300000.0
2009-08-10 05:15:00,90.01,90.01,89.995,90.0,79900000.0
2009-08-10 05:16:00,90.0,90.015,90.0,90.005,40200000.0
2009-08-10 05:17:00,90.02,90.02,89.975,89.98,69000000.0
2009-08-10 05:18:00,89.975,89.995,89.975,89.985,67600000.0
2009-08-10 05:19:00,89.975,89.99,89.975,89.99,28200000.0
2009-08-10 05:20:00,89.99,89.995,89.98,89.99,23000000.0
2009-08-10 05:21:00,89.99,89.99,89.985,89.985,21000000.0
2009-08-10 05:22:00,89.985,89.99,89.97,89.97,43200000.0
2009-08-10 05:23:00,89.975,89.975,89.95,89.965,56900000.0
2009-08-10 05:24:00,89.965,89.98,89.955,89.975,36100000.0
2009-08-10 05:25:00,89.97,89.98,89.965,89.97,47600000.0
2009-08-10 05:26:00,89.97,89.975,89.965,89.975,13000000.0
2009-08-10 05:27:00,89.975,89.98,89.955,89.955,38900000.0
2009-08-10 05:28:00,89.955,89.97,89.945,89.95,51500000.0
2009-08-10 05:29:00,89.955,89.955,89.92,89.945,121700000.0
2009-08-10 05:30:00,89.945,89.955,89.935,89.95,33700000.0
2009-08-10 05:31:00,89.95,89.98,89.94,89.945,126400000.0
2009-08-10 05:32:00,89.945,89.96,89.925,89.935,96800000.0
2009-08-10 05:33:00,89.93,89.96,89.93,89.945,81600000.0
2009-08-10 05:34:00,89.945,89.955,89.915,89.92,98500000.0
2009-08-10 05:35:00,89.92,89.94,89.92,89.94,36100000.0
2009-08-10 05:36:00,89.94,89.945,89.915,89.935,50800000.0
2009-08-10 05:37:00,89.935,89.935,89.935,89.935,18000000.0
2009-08-10 05:38:00,89.935,89.935,89.925,89.925,29000000.0
2009-08-10 05:39:00,89.925,89.935,89.915,89.915,46300000.0
2009-08-10 05:40:00,89.915,89.93,89.91,89.925,62800000.0
2009-08-10 05:41:00,89.915,89.92,89.905,89.915,46600000.0
2009-08-10 05:42:00,89.915,89.935,89.91,89.925,160500000.0
2009-08-10 05:43:00,89.925,89.95,89.92,89.95,66700000.0
2009-08-10 05:44:00,89.95,89.95,89.925,89.93,62000000.0
2009-08-10 05:45:00,89.925,89.925,89.925,89.925,1000000.0
2009-08-10 05:46:00,89.92,89.93,89.905,89.905,64900000.0
2009-08-10 05:47:00,89.905,89.925,89.905,89.91,62000000.0
2009-08-10 05:48:00,89.91,89.91,89.895,89.905,40400000.0
2009-08-10 05:49:00,89.905,89.915,89.9,89.91,24700000.0
2009-08-10 05:50:00,89.91,89.93,89.91,89.925,36400000.0
2009-08-10 05:51:00,89.935,89.935,89.91,89.93,77400000.0
2009-08-10 05:52:00,89.93,89.93,89.92,89.925,67400000.0
2009-08-10 05:53:00,89.925,89.95,89.925,89.945,71900000.0
2009-08-10 05:54:00,89.945,89.945,89.935,89.94,40500000.0
2009-08-10 05:55:00,89.94,89.965,89.93,89.945,84700000.0
2009-08-10 05:56:00,89.945,89.955,89.94,89.95,31000000.0
2009-08-10 05:57:00,89.94,89.95,89.925,89.925,35700000.0
2009-08-10 05:58:00,89.925,89.955,89.92,89.95,61400000.0
2009-08-10 05:59:00,89.96,89.98,89.95,89.975,89800000.0
2009-08-10 06:00:00,89.98,89.985,89.96,89.975,119700000.0
2009-08-10 06:01:00,89.965,89.975,89.94,89.955,100900000.0
2009-08-10 06:02:00,89.95,89.98,89.95,89.97,46400000.0
2009-08-10 06:03:00,89.975,89.995,89.97,89.985,92400000.0
2009-08-10 06:04:00,89.98,89.99,89.97,89.975,50700000.0
2009-08-10 06:05:00,89.975,89.985,89.96,89.965,32500000.0
2009-08-10 06:06:00,89.965,89.975,89.955,89.97,40200000.0
2009-08-10 06:07:00,89.975,89.98,89.96,89.96,44400000.0
2009-08-10 06:08:00,89.965,89.965,89.935,89.945,68700000.0
2009-08-10 06:09:00,89.945,89.96,89.945,89.95,41800000.0
2009-08-10 06:10:00,89.95,89.95,89.945,89.945,61100000.0
2009-08-10 06:11:00,89.95,89.955,89.945,89.95,30900000.0
2009-08-10 06:12:00,89.95,89.96,89.95,89.95,26600000.0
2009-08-10 06:13:00,89.955,89.955,89.935,89.94,33800000.0
2009-08-10 06:14:00,89.935,89.945,89.925,89.925,92000000.0
2009-08-10 06:15:00,89.925,89.93,89.9,89.93,47100000.0
2009-08-10 06:16:00,89.925,89.975,89.92,89.96,60100000.0
2009-08-10 06:17:00,89.96,89.96,89.925,89.945,61000000.0
2009-08-10 06:18:00,89.945,89.975,89.945,89.975,22500000.0
2009-08-10 06:19:00,89.975,89.985,89.95,89.965,46600000.0
2009-08-10 06:20:00,89.955,89.965,89.945,89.95,33400000.0
2009-08-10 06:21:00,89.95,89.955,89.91,89.935,70800000.0
2009-08-10 06:22:00,89.93,89.955,89.93,89.945,56000000.0
2009-08-10 06:23:00,89.95,89.96,89.945,89.95,46600000.0
2009-08-10 06:24:00,89.955,89.96,89.93,89.94,113900000.0
2009-08-10 06:25:00,89.945,89.945,89.935,89.945,28000000.0
2009-08-10 06:26:00,89.945,89.945,89.91,89.94,39400000.0
2009-08-10 06:27:00,89.935,89.935,89.915,89.92,94200000.0
2009-08-10 06:28:00,89.92,89.925,89.89,89.91,101700000.0
2009-08-10 06:29:00,89.91,89.92,89.9,89.91,58100000.0
2009-08-10 06:30:00,89.905,89.95,89.905,89.905,122000000.0
2009-08-10 06:31:00,89.91,89.94,89.895,89.94,74500000.0
2009-08-10 06:32:00,89.935,89.935,89.905,89.915,62900000.0
2009-08-10 06:33:00,89.915,89.915,89.895,89.91,45400000.0
2009-08-10 06:34:00,89.915,89.95,89.91,89.93,48000000.0
2009-08-10 06:35:00,89.935,89.94,89.93,89.94,64300000.0
2009-08-10 06:36:00,89.945,89.945,89.915,89.92,82700000.0
2009-08-10 06:37:00,89.92,89.93,89.905,89.915,44400000.0
2009-08-10 06:38:00,89.92,89.945,89.89,89.9,91400000.0
2009-08-10 06:39:00,89.895,89.895,89.87,89.875,56500000.0
2009-08-10 06:40:00,89.885,89.895,89.855,89.855,101500000.0
2009-08-10 06:41:00,89.85,89.875,89.835,89.85,50100000.0
2009-08-10 06:42:00,89.855,89.89,89.855,89.87,111100000.0
2009-08-10 06:43:00,89.86,89.87,89.815,89.84,132200000.0
2009-08-10 06:44:00,89.84,89.84,89.825,89.835,28700000.0
2009-08-10 06:45:00,89.84,89.85,89.825,89.84,65900000.0
2009-08-10 06:46:00,89.835,89.835,89.825,89.83,36100000.0
2009-08-10 06:47:00,89.83,89.84,89.83,89.835,39300000.0
2009-08-10 06:48:00,89.84,89.89,89.835,89.885,224400000.0
2009-08-10 06:49:00,89.88,89.89,89.865,89.89,139300000.0
2009-08-10 06:50:00,89.88,89.895,89.87,89.88,78800000.0
2009-08-10 06:51:00,89.88,89.88,89.86,89.865,48900000.0
2009-08-10 06:52:00,89.865,89.88,89.865,89.88,43600000.0
2009-08-10 06:53:00,89.875,89.89,89.865,89.885,43600000.0
2009-08-10 06:54:00,89.88,89.895,89.875,89.875,55000000.0
2009-08-10 06:55:00,89.88,89.885,89.875,89.885,16400000.0
2009-08-10 06:56:00,89.88,89.91,89.88,89.895,50600000.0
2009-08-10 06:57:00,89.885,89.885,89.875,89.885,53400000.0
2009-08-10 06:58:00,89.885,89.9,89.88,89.895,39500000.0
2009-08-10 06:59:00,89.895,89.93,89.895,89.915,95500000.0
2009-08-10 07:00:00,89.915,89.94,89.91,89.93,71600000.0
2009-08-10 07:01:00,89.93,89.93,89.9,89.915,34800000.0
2009-08-10 07:02:00,89.915,89.92,89.9,89.91,24700000.0
2009-08-10 07:03:00,89.91,89.935,89.91,89.93,62900000.0
2009-08-10 07:04:00,89.93,89.945,89.925,89.935,44100000.0
2009-08-10 07:05:00,89.935,89.945,89.915,89.945,97800000.0
2009-08-10 07:06:00,89.945,89.975,89.935,89.97,78400000.0
2009-08-10 07:07:00,89.965,89.995,89.965,89.985,103400000.0
2009-08-10 07:08:00,89.98,89.99,89.97,89.985,155900000.0
2009-08-10 07:09:00,89.975,89.99,89.975,89.985,71700000.0
2009-08-10 07:10:00,89.975,89.995,89.955,89.98,117700000.0
2009-08-10 07:11:00,89.98,90.01,89.98,89.985,124000000.0
2009-08-10 07:12:00,89.99,90.0,89.975,89.975,72200000.0
2009-08-10 07:13:00,89.975,89.975,89.935,89.94,94800000.0
2009-08-10 07:14:00,89.945,89.96,89.94,89.95,55000000.0
2009-08-10 07:15:00,89.95,89.955,89.935,89.94,49000000.0
2009-08-10 07:16:00,89.94,89.95,89.93,89.945,35400000.0
2009-08-10 07:17:00,89.945,89.96,89.945,89.955,29700000.0
2009-08-10 07:18:00,89.95,89.955,89.935,89.95,29500000.0
2009-08-10 07:19:00,89.95,89.95,89.935,89.935,19000000.0
2009-08-10 07:20:00,89.935,89.975,89.93,89.97,71000000.0
2009-08-10 07:21:00,89.965,89.99,89.965,89.98,58200000.0
2009-08-10 07:22:00,89.975,89.98,89.93,89.93,94600000.0
2009-08-10 07:23:00,89.93,89.95,89.93,89.94,41400000.0
2009-08-10 07:24:00,89.945,89.99,89.94,89.975,53100000.0
2009-08-10 07:25:00,89.98,89.98,89.96,89.98,56200000.0
2009-08-10 07:26:00,89.985,89.985,89.96,89.965,33300000.0
2009-08-10 07:27:00,89.965,89.985,89.965,89.975,91200000.0
2009-08-10 07:28:00,89.985,89.99,89.98,89.985,60200000.0
2009-08-10 07:29:00,89.985,89.985,89.96,89.97,72600000.0
2009-08-10 07:30:00,89.97,89.975,89.955,89.965,119200000.0
2009-08-10 07:31:00,89.965,89.985,89.96,89.98,106100000.0
2009-08-10 07:32:00,89.98,89.995,89.965,89.975,113700000.0
2009-08-10 07:33:00,89.975,89.995,89.965,89.99,175000000.0
2009-08-10 07:34:00,89.99,89.99,89.96,89.96,169600000.0
2009-08-10 07:35:00,89.96,89.965,89.925,89.93,134900000.0
2009-08-10 07:36:00,89.935,89.94,89.91,89.915,52300000.0
2009-08-10 07:37:00,89.91,89.935,89.895,89.93,109800000.0
2009-08-10 07:38:00,89.935,89.935,89.915,89.925,71300000.0
2009-08-10 07:39:00,89.92,89.96,89.92,89.94,95100000.0
2009-08-10 07:40:00,89.94,89.94,89.92,89.93,73900000.0
2009-08-10 07:41:00,89.925,89.94,89.925,89.93,54600000.0
2009-08-10 07:42:00,89.93,89.94,89.92,89.935,39600000.0
2009-08-10 07:43:00,89.95,89.975,89.92,89.965,89900000.0
2009-08-10 07:44:00,89.97,89.985,89.965,89.965,82100000.0
2009-08-10 07:45:00,89.97,89.975,89.95,89.965,88300000.0
2009-08-10 07:46:00,89.96,90.01,89.955,89.995,153500000.0
2009-08-10 07:47:00,89.99,90.0,89.98,89.995,78900000.0
2009-08-10 07:48:00,89.995,90.0,89.985,89.995,47000000.0
2009-08-10 07:49:00,89.995,90.005,89.985,89.985,45800000.0
2009-08-10 07:50:00,89.985,90.005,89.975,89.99,77100000.0
2009-08-10 07:51:00,89.985,89.995,89.985,89.995,39700000.0
2009-08-10 07:52:00,89.99,90.02,89.985,90.0,107700000.0
2009-08-10 07:53:00,89.995,90.005,89.99,89.995,53900000.0
2009-08-10 07:54:00,90.005,90.01,90.0,90.0,24600000.0
2009-08-10 07:55:00,90.005,90.02,90.0,90.0,28000000.0
2009-08-10 07:56:00,90.0,90.0,89.975,89.975,144600000.0
2009-08-10 07:57:00,89.985,89.985,89.935,89.955,198900000.0
2009-08-10 07:58:00,89.95,89.98,89.95,89.975,76600000.0
2009-08-10 07:59:00,89.975,90.005,89.965,90.0,102400000.0
2009-08-10 08:00:00,90.0,90.015,89.99,90.01,196100000.0
2009-08-10 08:01:00,90.01,90.03,89.985,89.985,290800000.0
2009-08-10 08:02:00,89.985,89.99,89.95,89.955,385200000.0
2009-08-10 08:03:00,89.955,89.96,89.93,89.935,246900000.0
2009-08-10 08:04:00,89.935,89.95,89.92,89.95,480000000.0
2009-08-10 08:05:00,89.955,89.99,89.95,89.975,431000000.0
2009-08-10 08:06:00,89.98,89.98,89.93,89.935,300600000.0
2009-08-10 08:07:00,89.945,89.945,89.925,89.94,401200000.0
2009-08-10 08:08:00,89.94,89.94,89.92,89.93,368100000.0
2009-08-10 08:09:00,89.93,89.945,89.9,89.92,466500000.0
2009-08-10 08:10:00,89.92,89.925,89.855,89.87,300900000.0
2009-08-10 08:11:00,89.875,89.91,89.865,89.895,260300000.0
2009-08-10 08:12:00,89.895,89.935,89.89,89.925,141400000.0
2009-08-10 08:13:00,89.925,89.965,89.925,89.925,364400000.0
2009-08-10 08:14:00,89.92,89.94,89.905,89.905,309800000.0
2009-08-10 08:15:00,89.9,89.92,89.895,89.91,222900000.0
2009-08-10 08:16:00,89.91,89.92,89.905,89.915,132600000.0
2009-08-10 08:17:00,89.915,89.96,89.88,89.955,251700000.0
2009-08-10 08:18:00,89.955,89.98,89.885,89.915,439900000.0
2009-08-10 08:19:00,89.91,89.93,89.91,89.915,137700000.0
2009-08-10 08:20:00,89.915,89.92,89.885,89.9,285400000.0
2009-08-10 08:21:00,89.9,89.91,89.9,89.905,108200000.0
2009-08-10 08:22:00,89.905,89.93,89.905,89.915,208400000.0
2009-08-10 08:23:00,89.915,89.93,89.895,89.905,333500000.0
2009-08-10 08:24:00,89.895,89.92,89.875,89.885,465100000.0
2009-08-10 08:25:00,89.885,89.9,89.875,89.89,392800000.0
2009-08-10 08:26:00,89.88,89.91,89.88,89.9,422600000.0
2009-08-10 08:27:00,89.895,89.935,89.865,89.93,385700000.0
2009-08-10 08:28:00,89.93,89.945,89.915,89.94,188100000.0
2009-08-10 08:29:00,89.94,89.96,89.92,89.93,111600000.0
2009-08-10 08:30:00,89.935,89.945,89.91,89.92,238200000.0
2009-08-10 08:31:00,89.92,89.92,89.865,89.88,307100000.0
2009-08-10 08:32:00,89.885,89.895,89.86,89.865,245600000.0
2009-08-10 08:33:00,89.865,89.875,89.86,89.875,213100001.0
2009-08-10 08:34:00,89.875,89.88,89.85,89.855,282300000.0
2009-08-10 08:35:00,89.85,89.855,89.825,89.855,285300000.0
2009-08-10 08:36:00,89.855,89.875,89.85,89.875,135700000.0
2009-08-10 08:37:00,89.88,89.915,89.875,89.905,289100000.0
2009-08-10 08:38:00,89.9,89.905,89.885,89.895,202500000.0
2009-08-10 08:39:00,89.895,89.91,89.88,89.91,187200000.0
2009-08-10 08:40:00,89.905,89.925,89.895,89.91,385700000.0
2009-08-10 08:41:00,89.91,89.955,89.91,89.945,136900000.0
2009-08-10 08:42:00,89.945,89.97,89.935,89.935,268400000.0
2009-08-10 08:43:00,89.94,89.95,89.91,89.935,390200000.0
2009-08-10 08:44:00,89.935,89.935,89.905,89.915,292700000.0
2009-08-10 08:45:00,89.905,89.91,89.89,89.91,225400000.0
2009-08-10 08:46:00,89.91,89.955,89.91,89.94,136000000.0
2009-08-10 08:47:00,89.94,89.975,89.91,89.935,210700000.0
2009-08-10 08:48:00,89.94,89.96,89.935,89.935,145300000.0
2009-08-10 08:49:00,89.935,89.97,89.93,89.97,177200000.0
2009-08-10 08:50:00,89.97,89.97,89.945,89.965,286100000.0
2009-08-10 08:51:00,89.965,89.985,89.96,89.985,282500000.0
2009-08-10 08:52:00,89.98,89.98,89.91,89.94,406400000.0
2009-08-10 08:53:00,89.94,89.97,89.93,89.97,164600000.0
2009-08-10 08:54:00,89.97,89.97,89.93,89.94,242000000.0
2009-08-10 08:55:00,89.945,89.965,89.94,89.96,119000000.0
2009-08-10 08:56:00,89.96,89.99,89.96,89.97,107900000.0
2009-08-10 08:57:00,89.975,89.985,89.945,89.97,133800000.0
2009-08-10 08:58:00,89.96,89.98,89.955,89.975,65000000.0
2009-08-10 08:59:00,89.985,90.015,89.975,89.995,105700000.0
2009-08-10 09:00:00,90.0,90.0,89.94,89.945,136000000.0
2009-08-10 09:01:00,89.955,89.955,89.91,89.91,80600000.0
2009-08-10 09:02:00,89.91,89.935,89.905,89.935,67900000.0
2009-08-10 09:03:00,89.93,89.97,89.925,89.965,136300000.0
2009-08-10 09:04:00,89.965,89.97,89.93,89.94,164800000.0
2009-08-10 09:05:00,89.945,89.98,89.945,89.98,98800000.0
2009-08-10 09:06:00,89.985,90.01,89.96,89.98,93700000.0
2009-08-10 09:07:00,89.99,90.02,89.965,90.02,172200000.0
2009-08-10 09:08:00,90.015,90.03,90.01,90.015,143600000.0
2009-08-10 09:09:00,90.01,90.01,89.975,89.99,102900000.0
2009-08-10 09:10:00,89.99,89.995,89.97,89.995,74400000.0
2009-08-10 09:11:00,89.96,89.98,89.96,89.965,28000000.0
2009-08-10 09:12:00,89.97,89.99,89.96,89.98,156600000.0
2009-08-10 09:13:00,89.975,89.985,89.965,89.97,65300000.0
2009-08-10 09:14:00,89.975,89.985,89.955,89.985,46600000.0
2009-08-10 09:15:00,89.975,89.985,89.96,89.98,91600000.0
2009-08-10 09:16:00,89.98,90.01,89.975,90.0,120400000.0
2009-08-10 09:17:00,90.0,90.005,89.98,89.995,95600000.0
2009-08-10 09:18:00,89.995,90.01,89.965,89.985,101800000.0
2009-08-10 09:19:00,89.985,90.005,89.96,89.97,134000000.0
2009-08-10 09:20:00,89.98,89.99,89.925,89.985,107900000.0
2009-08-10 09:21:00,89.975,89.995,89.975,89.985,60100000.0
2009-08-10 09:22:00,89.985,90.0,89.965,89.99,74100000.0
2009-08-10 09:23:00,89.995,90.0,89.96,89.98,120500000.0
2009-08-10 09:24:00,89.975,89.995,89.97,89.975,150300000.0
2009-08-10 09:25:00,89.975,89.995,89.97,89.975,63300000.0
2009-08-10 09:26:00,89.98,90.02,89.975,90.02,139200000.0
2009-08-10 09:27:00,90.02,90.03,89.99,90.01,164900000.0
2009-08-10 09:28:00,90.01,90.03,89.975,90.01,129600000.0
2009-08-10 09:29:00,90.005,90.02,89.975,89.975,175400000.0
2009-08-10 09:30:00,89.975,90.01,89.97,90.01,113400000.0
2009-08-10 09:31:00,90.005,90.025,89.98,90.01,134800000.0
2009-08-10 09:32:00,90.01,90.04,89.965,90.01,149600000.0
2009-08-10 09:33:00,90.015,90.015,89.965,89.98,133300000.0
2009-08-10 09:34:00,89.98,90.015,89.98,90.0,149700000.0
2009-08-10 09:35:00,90.0,90.005,89.965,89.97,81700000.0
2009-08-10 09:36:00,89.965,90.0,89.965,89.975,122700000.0
2009-08-10 09:37:00,89.98,90.02,89.97,90.02,119800000.0
2009-08-10 09:38:00,90.015,90.02,90.0,90.005,53800000.0
2009-08-10 09:39:00,90.0,90.03,90.0,90.02,110000000.0
2009-08-10 09:40:00,90.015,90.015,89.985,89.985,61300000.0
2009-08-10 09:41:00,89.985,89.995,89.955,89.98,159300000.0
2009-08-10 09:42:00,89.965,90.015,89.955,90.015,367200000.0
2009-08-10 09:43:00,90.01,90.025,89.97,89.97,308300000.0
2009-08-10 09:44:00,89.97,89.98,89.94,89.97,177800000.0
2009-08-10 09:45:00,89.97,89.985,89.96,89.985,81400000.0
2009-08-10 09:46:00,89.99,89.99,89.955,89.98,147700000.0
2009-08-10 09:47:00,89.975,89.98,89.945,89.95,106000000.0
2009-08-10 09:48:00,89.935,89.95,89.925,89.945,85800000.0
2009-08-10 09:49:00,89.945,89.95,89.91,89.915,70700000.0
2009-08-10 09:50:00,89.92,89.92,89.88,89.885,182300000.0
2009-08-10 09:51:00,89.885,89.895,89.875,89.895,205400000.0
2009-08-10 09:52:00,89.9,89.905,89.895,89.9,129200000.0
2009-08-10 09:53:00,89.9,89.91,89.885,89.905,89100000.0
2009-08-10 09:54:00,89.9,89.915,89.9,89.91,71700000.0
2009-08-10 09:55:00,89.905,89.94,89.895,89.9,122000000.0
2009-08-10 09:56:00,89.895,89.925,89.88,89.89,169000000.0
2009-08-10 09:57:00,89.88,89.94,89.88,89.93,136000000.0
2009-08-10 09:58:00,89.93,89.965,89.915,89.955,88600000.0
2009-08-10 09:59:00,89.945,89.965,89.935,89.965,119100000.0
2009-08-10 10:00:00,89.965,89.985,89.95,89.96,219000000.0
2009-08-10 10:01:00,89.96,89.96,89.93,89.93,134700000.0
2009-08-10 10:02:00,89.93,89.94,89.89,89.89,200200000.0
2009-08-10 10:03:00,89.89,89.905,89.865,89.875,188500000.0
2009-08-10 10:04:00,89.87,89.9,89.865,89.87,72000000.0
2009-08-10 10:05:00,89.87,89.9,89.865,89.88,82900000.0
2009-08-10 10:06:00,89.89,89.89,89.875,89.885,160400000.0
2009-08-10 10:07:00,89.885,89.905,89.87,89.88,128400000.0
2009-08-10 10:08:00,89.885,89.895,89.865,89.88,136400000.0
2009-08-10 10:09:00,89.885,89.895,89.87,89.885,216600000.0
2009-08-10 10:10:00,89.88,89.9,89.87,89.89,91100000.0
2009-08-10 10:11:00,89.895,89.905,89.875,89.885,125200000.0
2009-08-10 10:12:00,89.885,89.92,89.875,89.915,114300000.0
2009-08-10 10:13:00,89.915,89.915,89.895,89.895,65200000.0
2009-08-10 10:14:00,89.9,89.915,89.895,89.91,78100000.0
2009-08-10 10:15:00,89.91,89.95,89.905,89.945,89100000.0
2009-08-10 10:16:00,89.945,89.965,89.935,89.96,91100000.0
2009-08-10 10:17:00,89.95,89.98,89.935,89.955,163400000.0
2009-08-10 10:18:00,89.955,89.96,89.93,89.945,254300000.0
2009-08-10 10:19:00,89.95,89.965,89.94,89.95,208200000.0
2009-08-10 10:20:00,89.93,89.945,89.925,89.935,325300000.0
2009-08-10 10:21:00,89.93,89.94,89.925,89.935,61300000.0
2009-08-10 10:22:00,89.94,89.94,89.91,89.935,93100000.0
2009-08-10 10:23:00,89.94,89.945,89.915,89.915,56000000.0
2009-08-10 10:24:00,89.915,89.945,89.905,89.93,179100000.0
2009-08-10 10:25:00,89.935,89.94,89.92,89.925,106400000.0
2009-08-10 10:26:00,89.93,89.94,89.905,89.93,109300000.0
2009-08-10 10:27:00,89.93,89.945,89.92,89.925,137200000.0
2009-08-10 10:28:00,89.935,89.935,89.92,89.93,156000000.0
2009-08-10 10:29:00,89.93,89.96,89.92,89.92,63400000.0
2009-08-10 10:30:00,89.915,89.93,89.915,89.915,187800000.0
2009-08-10 10:31:00,89.925,89.925,89.905,89.92,89300000.0
2009-08-10 10:32:00,89.92,89.94,89.915,89.935,69200000.0
2009-08-10 10:33:00,89.935,89.955,89.93,89.945,141000000.0
2009-08-10 10:34:00,89.945,89.975,89.925,89.96,250700000.0
2009-08-10 10:35:00,89.955,89.955,89.92,89.92,299900000.0
2009-08-10 10:36:00,89.92,89.95,89.92,89.93,252900000.0
2009-08-10 10:37:00,89.93,89.97,89.93,89.965,134900000.0
2009-08-10 10:38:00,89.965,89.975,89.96,89.965,101100000.0
2009-08-10 10:39:00,89.97,89.97,89.94,89.955,85200000.0
2009-08-10 10:40:00,89.955,89.965,89.95,89.96,55900000.0
2009-08-10 10:41:00,89.955,89.97,89.95,89.97,86300000.0
2009-08-10 10:42:00,89.965,89.985,89.945,89.98,219300000.0
2009-08-10 10:43:00,89.985,89.995,89.965,89.995,81400000.0
2009-08-10 10:44:00,89.995,90.015,89.97,89.98,121000000.0
2009-08-10 10:45:00,89.98,89.985,89.97,89.98,27000000.0
2009-08-10 10:46:00,89.98,90.005,89.975,90.005,62700000.0
2009-08-10 10:47:00,90.0,90.0,89.975,89.985,111800000.0
2009-08-10 10:48:00,89.985,89.985,89.975,89.98,32500000.0
2009-08-10 10:49:00,89.98,89.99,89.97,89.985,96600000.0
2009-08-10 10:50:00,89.98,89.99,89.955,89.96,100600000.0
2009-08-10 10:51:00,89.965,89.99,89.965,89.98,112600000.0
2009-08-10 10:52:00,89.98,89.99,89.97,89.98,119500000.0
2009-08-10 10:53:00,89.98,90.005,89.98,90.005,73100000.0
2009-08-10 10:54:00,90.005,90.02,89.985,90.01,218100000.0
2009-08-10 10:55:00,90.01,90.015,89.98,90.0,141100000.0
2009-08-10 10:56:00,90.0,90.015,89.99,90.01,60300000.0
2009-08-10 10:57:00,90.01,90.01,89.965,89.97,83100000.0
2009-08-10 10:58:00,89.98,89.98,89.935,89.94,93400000.0
2009-08-10 10:59:00,89.935,89.955,89.91,89.945,104800000.0
2009-08-10 11:00:00,89.95,89.98,89.935,89.96,75400000.0
2009-08-10 11:01:00,89.965,89.965,89.935,89.945,74700000.0
2009-08-10 11:02:00,89.945,90.005,89.945,89.98,150600000.0
2009-08-10 11:03:00,89.98,90.015,89.98,90.005,106100000.0
2009-08-10 11:04:00,90.01,90.01,89.965,89.975,76400000.0
2009-08-10 11:05:00,89.97,89.99,89.965,89.97,90700000.0
2009-08-10 11:06:00,89.975,89.975,89.925,89.94,60300000.0
2009-08-10 11:07:00,89.935,89.96,89.925,89.96,143700000.0
2009-08-10 11:08:00,89.96,89.96,89.925,89.935,215800000.0
2009-08-10 11:09:00,89.94,89.945,89.925,89.93,89200000.0
2009-08-10 11:10:00,89.93,89.94,89.92,89.925,71300000.0
2009-08-10 11:11:00,89.92,89.925,89.905,89.92,87000000.0
2009-08-10 11:12:00,89.915,89.93,89.905,89.915,264600000.0
2009-08-10 11:13:00,89.915,89.925,89.905,89.925,113500000.0
2009-08-10 11:14:00,89.93,89.945,89.915,89.935,68200000.0
2009-08-10 11:15:00,89.935,89.935,89.915,89.925,30000000.0
2009-08-10 11:16:00,89.925,89.945,89.905,89.94,181200000.0
2009-08-10 11:17:00,89.935,89.955,89.93,89.935,186400000.0
2009-08-10 11:18:00,89.945,89.945,89.93,89.935,63300000.0
2009-08-10 11:19:00,89.925,89.935,89.91,89.91,112000000.0
2009-08-10 11:20:00,89.91,89.93,89.91,89.92,187800000.0
2009-08-10 11:21:00,89.92,89.935,89.9,89.9,211700000.0
2009-08-10 11:22:00,89.9,89.91,89.89,89.91,48200000.0
2009-08-10 11:23:00,89.905,89.925,89.905,89.905,44100000.0
2009-08-10 11:24:00,89.915,89.925,89.905,89.91,23000000.0
2009-08-10 11:25:00,89.905,89.92,89.905,89.915,49800000.0
2009-08-10 11:26:00,89.92,89.92,89.91,89.91,24600000.0
2009-08-10 11:27:00,89.915,89.915,89.905,89.91,39400000.0
2009-08-10 11:28:00,89.925,89.93,89.91,89.915,113800000.0
2009-08-10 11:29:00,89.915,89.92,89.89,89.9,291000000.0
2009-08-10 11:30:00,89.9,89.93,89.89,89.925,96800000.0
2009-08-10 11:31:00,89.93,89.94,89.915,89.94,261800000.0
2009-08-10 11:32:00,89.94,89.945,89.925,89.945,165800000.0
2009-08-10 11:33:00,89.955,89.965,89.925,89.935,129500000.0
2009-08-10 11:34:00,89.94,89.94,89.9,89.92,132900000.0
2009-08-10 11:35:00,89.945,89.945,89.925,89.925,38800000.0
2009-08-10 11:36:00,89.925,89.94,89.915,89.92,35200000.0
2009-08-10 11:37:00,89.915,89.92,89.905,89.92,58800000.0
2009-08-10 11:38:00,89.915,89.93,89.905,89.93,86400000.0
2009-08-10 11:39:00,89.925,89.94,89.92,89.925,143900000.0
2009-08-10 11:40:00,89.925,89.94,89.915,89.93,116500000.0
2009-08-10 11:41:00,89.925,89.93,89.915,89.93,259800000.0
2009-08-10 11:42:00,89.93,89.93,89.91,89.925,108800000.0
2009-08-10 11:43:00,89.925,89.925,89.895,89.915,354100000.0
2009-08-10 11:44:00,89.92,89.94,89.91,89.92,218200000.0
2009-08-10 11:45:00,89.915,89.945,89.915,89.93,238700000.0
2009-08-10 11:46:00,89.93,89.94,89.93,89.935,61000000.0
2009-08-10 11:47:00,89.94,89.955,89.93,89.945,73400000.0
2009-08-10 11:48:00,89.95,89.95,89.93,89.935,58500000.0
2009-08-10 11:49:00,89.93,89.96,89.925,89.93,176300000.0
2009-08-10 11:50:00,89.93,89.95,89.93,89.945,72400000.0
2009-08-10 11:51:00,89.945,89.955,89.935,89.94,32000000.0
2009-08-10 11:52:00,89.935,89.945,89.92,89.92,109200000.0
2009-08-10 11:53:00,89.925,89.94,89.915,89.925,57200000.0
2009-08-10 11:54:00,89.925,89.94,89.925,89.94,50400000.0
2009-08-10 11:55:00,89.945,89.975,89.935,89.935,134800000.0
2009-08-10 11:56:00,89.93,89.96,89.93,89.945,87200000.0
2009-08-10 11:57:00,89.95,89.97,89.945,89.965,76300000.0
2009-08-10 11:58:00,89.965,89.98,89.955,89.965,69200000.0
2009-08-10 11:59:00,89.965,89.965,89.94,89.94,177300000.0
2009-08-10 12:00:00,89.945,89.955,89.945,89.95,26700000.0
2009-08-10 12:01:00,89.945,89.95,89.915,89.93,116600000.0
2009-08-10 12:02:00,89.93,89.945,89.925,89.935,145900000.0
2009-08-10 12:03:00,89.935,89.95,89.935,89.945,54300000.0
2009-08-10 12:04:00,89.95,89.965,89.95,89.965,48800000.0
2009-08-10 12:05:00,89.975,89.975,89.965,89.975,30000000.0
2009-08-10 12:06:00,89.97,89.975,89.965,89.97,36200000.0
2009-08-10 12:07:00,89.97,89.985,89.97,89.97,172900000.0
2009-08-10 12:08:00,89.98,89.99,89.955,89.99,166500000.0
2009-08-10 12:09:00,89.98,89.985,89.965,89.975,177800000.0
2009-08-10 12:10:00,89.98,89.99,89.975,89.98,43200000.0
2009-08-10 12:11:00,89.985,90.02,89.98,90.015,198000000.0
2009-08-10 12:12:00,90.025,90.035,90.01,90.015,335800000.0
2009-08-10 12:13:00,90.015,90.04,90.015,90.025,155000000.0
2009-08-10 12:14:00,90.03,90.03,90.0,90.0,111700000.0
2009-08-10 12:15:00,90.01,90.01,89.97,89.975,84400000.0
2009-08-10 12:16:00,89.975,89.99,89.975,89.98,49000000.0
2009-08-10 12:17:00,89.98,90.005,89.97,89.99,77900000.0
2009-08-10 12:18:00,89.995,90.0,89.99,90.0,34700000.0
2009-08-10 12:19:00,90.0,90.015,90.0,90.01,88100000.0
2009-08-10 12:20:00,90.01,90.015,89.995,90.01,96400000.0
2009-08-10 12:21:00,90.01,90.02,89.99,89.99,45000000.0
2009-08-10 12:22:00,89.995,90.025,89.995,90.01,108400000.0
2009-08-10 12:23:00,90.015,90.05,90.015,90.045,121600000.0
2009-08-10 12:24:00,90.045,90.055,90.04,90.045,92500000.0
2009-08-10 12:25:00,90.04,90.045,90.03,90.035,57900000.0
2009-08-10 12:26:00,90.035,90.045,90.03,90.04,41900000.0
2009-08-10 12:27:00,90.04,90.06,90.04,90.05,37000000.0
2009-08-10 12:28:00,90.04,90.05,90.025,90.035,129300000.0
2009-08-10 12:29:00,90.03,90.03,90.0,90.0,40900000.0
2009-08-10 12:30:00,90.0,90.03,90.0,90.025,65900000.0
2009-08-10 12:31:00,90.03,90.035,90.015,90.03,102400000.0
2009-08-10 12:32:00,90.04,90.08,90.03,90.05,211600000.0
2009-08-10 12:33:00,90.05,90.055,90.04,90.05,195600000.0
2009-08-10 12:34:00,90.045,90.065,90.03,90.04,192700000.0
2009-08-10 12:35:00,90.04,90.045,90.02,90.02,188000000.0
2009-08-10 12:36:00,90.025,90.025,89.98,89.985,267000000.0
2009-08-10 12:37:00,89.99,90.005,89.985,90.005,162700000.0
2009-08-10 12:38:00,89.99,89.995,89.96,89.96,153800000.0
2009-08-10 12:39:00,89.96,89.96,89.915,89.915,120600000.0
2009-08-10 12:40:00,89.915,89.935,89.915,89.935,117000000.0
2009-08-10 12:41:00,89.94,89.945,89.92,89.94,130700000.0
2009-08-10 12:42:00,89.94,89.945,89.92,89.94,109200000.0
2009-08-10 12:43:00,89.935,89.935,89.885,89.905,106600000.0
2009-08-10 12:44:00,89.905,89.95,89.905,89.95,77700000.0
2009-08-10 12:45:00,89.95,89.975,89.945,89.965,117200000.0
2009-08-10 12:46:00,89.97,89.97,89.935,89.95,83600000.0
2009-08-10 12:47:00,89.955,89.96,89.925,89.93,109000000.0
2009-08-10 12:48:00,89.93,89.94,89.93,89.935,49700000.0
2009-08-10 12:49:00,89.93,89.94,89.89,89.895,80300000.0
2009-08-10 12:50:00,89.89,89.9,89.88,89.88,47200000.0
2009-08-10 12:51:00,89.88,89.895,89.865,89.895,68500000.0
2009-08-10 12:52:00,89.89,89.93,89.885,89.925,177299999.0
2009-08-10 12:53:00,89.925,89.93,89.89,89.895,173400000.0
2009-08-10 12:54:00,89.9,89.905,89.88,89.9,97900000.0
2009-08-10 12:55:00,89.9,89.9,89.89,89.895,24900000.0
2009-08-10 12:56:00,89.895,89.895,89.825,89.83,128500000.0
2009-08-10 12:57:00,89.83,89.855,89.805,89.855,108300000.0
2009-08-10 12:58:00,89.85,89.855,89.83,89.845,91700000.0
2009-08-10 12:59:00,89.845,89.845,89.82,89.835,192900000.0
2009-08-10 13:00:00,89.83,89.835,89.805,89.805,161200000.0
2009-08-10 13:01:00,89.81,89.815,89.79,89.805,62500000.0
2009-08-10 13:02:00,89.81,89.835,89.805,89.82,78400000.0
2009-08-10 13:03:00,89.82,89.82,89.8,89.805,74100000.0
2009-08-10 13:04:00,89.8,89.81,89.795,89.8,44000000.0
2009-08-10 13:05:00,89.8,89.81,89.785,89.79,117900000.0
2009-08-10 13:06:00,89.79,89.79,89.74,89.74,311500001.0
2009-08-10 13:07:00,89.75,89.775,89.745,89.77,208700000.0
2009-08-10 13:08:00,89.77,89.8,89.77,89.79,45300000.0
2009-08-10 13:09:00,89.79,89.795,89.77,89.785,262100000.0
2009-08-10 13:10:00,89.785,89.785,89.77,89.77,198700000.0
2009-08-10 13:11:00,89.77,89.78,89.765,89.77,136500000.0
2009-08-10 13:12:00,89.775,89.8,89.765,89.795,221700000.0
2009-08-10 13:13:00,89.795,89.8,89.765,89.77,375799999.0
2009-08-10 13:14:00,89.77,89.805,89.77,89.8,149900000.0
2009-08-10 13:15:00,89.8,89.81,89.79,89.805,147900000.0
2009-08-10 13:16:00,89.805,89.87,89.805,89.87,203800000.0
2009-08-10 13:17:00,89.875,89.9,89.85,89.895,353300000.0
2009-08-10 13:18:00,89.89,89.895,89.86,89.865,44100000.0
2009-08-10 13:19:00,89.865,89.895,89.86,89.875,150700000.0
2009-08-10 13:20:00,89.875,89.9,89.87,89.89,149000000.0
2009-08-10 13:21:00,89.89,89.905,89.885,89.895,136300000.0
2009-08-10 13:22:00,89.895,89.95,89.89,89.95,88000000.0
2009-08-10 13:23:00,89.95,89.96,89.925,89.94,260099999.0
2009-08-10 13:24:00,89.935,89.95,89.935,89.95,50400000.0
2009-08-10 13:25:00,89.95,89.95,89.935,89.945,118000000.0
2009-08-10 13:26:00,89.93,89.95,89.905,89.915,160899999.0
2009-08-10 13:27:00,89.915,89.92,89.88,89.91,145300000.0
2009-08-10 13:28:00,89.905,89.915,89.9,89.905,75300000.0
2009-08-10 13:29:00,89.91,89.935,89.91,89.925,47600000.0
2009-08-10 13:30:00,89.92,89.965,89.92,89.95,287199998.0
2009-08-10 13:31:00,89.955,89.965,89.925,89.955,169200000.0
2009-08-10 13:32:00,89.945,89.955,89.935,89.935,66200000.0
2009-08-10 13:33:00,89.935,89.965,89.935,89.96,45000000.0
2009-08-10 13:34:00,89.965,89.985,89.955,89.96,68200000.0
2009-08-10 13:35:00,89.965,89.98,89.955,89.955,126300000.0
2009-08-10 13:36:00,89.96,89.98,89.95,89.98,324900000.0
2009-08-10 13:37:00,89.985,89.99,89.97,89.98,176700000.0
2009-08-10 13:38:00,89.975,89.985,89.96,89.96,376500000.0
2009-08-10 13:39:00,89.98,89.985,89.955,89.96,393200000.0
2009-08-10 13:40:00,89.955,89.97,89.95,89.965,201200000.0
2009-08-10 13:41:00,89.965,89.975,89.955,89.955,114900000.0
2009-08-10 13:42:00,89.955,89.955,89.935,89.95,64600000.0
2009-08-10 13:43:00,89.94,89.955,89.935,89.955,330900000.0
2009-08-10 13:44:00,89.955,89.98,89.95,89.96,105700000.0
2009-08-10 13:45:00,89.955,89.965,89.945,89.955,130800000.0
2009-08-10 13:46:00,89.96,89.97,89.945,89.95,275900000.0
2009-08-10 13:47:00,89.95,89.98,89.92,89.96,391200000.0
2009-08-10 13:48:00,89.96,89.965,89.945,89.945,104200000.0
2009-08-10 13:49:00,89.95,89.96,89.935,89.95,289400001.0
2009-08-10 13:50:00,89.955,89.955,89.935,89.945,251600000.0
2009-08-10 13:51:00,89.945,89.955,89.93,89.935,141700000.0
2009-08-10 13:52:00,89.935,89.965,89.925,89.94,100700000.0
2009-08-10 13:53:00,89.94,89.945,89.925,89.93,55300000.0
2009-08-10 13:54:00,89.93,89.945,89.915,89.915,35800000.0
2009-08-10 13:55:00,89.925,89.935,89.9,89.935,200900000.0
2009-08-10 13:56:00,89.93,89.93,89.885,89.89,137100000.0
2009-08-10 13:57:00,89.89,89.92,89.89,89.92,133400000.0
2009-08-10 13:58:00,89.915,89.945,89.915,89.94,246300000.0
2009-08-10 13:59:00,89.94,89.94,89.915,89.92,225000000.0
2009-08-10 14:00:00,89.92,89.94,89.905,89.92,155700000.0
2009-08-10 14:01:00,89.915,89.925,89.885,89.895,162300000.0
2009-08-10 14:02:00,89.895,89.93,89.885,89.905,133600000.0
2009-08-10 14:03:00,89.91,89.92,89.895,89.91,375200000.0
2009-08-10 14:04:00,89.91,89.965,89.91,89.965,123100000.0
2009-08-10 14:05:00,89.965,89.975,89.95,89.965,112400000.0
2009-08-10 14:06:00,89.97,89.97,89.88,89.925,221599999.0
2009-08-10 14:07:00,89.925,89.94,89.91,89.925,112900000.0
2009-08-10 14:08:00,89.94,89.955,89.925,89.93,238300000.0
2009-08-10 14:09:00,89.935,89.965,89.935,89.955,199400000.0
2009-08-10 14:10:00,89.955,89.965,89.95,89.955,78500000.0
2009-08-10 14:11:00,89.95,89.955,89.93,89.935,128500000.0
2009-08-10 14:12:00,89.94,89.945,89.915,89.935,112900000.0
2009-08-10 14:13:00,89.935,89.95,89.915,89.925,220800000.0
2009-08-10 14:14:00,89.925,89.94,89.91,89.94,151000000.0
2009-08-10 14:15:00,89.935,89.94,89.9,89.915,366300000.0
2009-08-10 14:16:00,89.915,89.98,89.91,89.98,129100000.0
2009-08-10 14:17:00,89.98,89.99,89.97,89.98,111500000.0
2009-08-10 14:18:00,89.975,89.985,89.945,89.96,126500000.0
2009-08-10 14:19:00,89.965,89.965,89.935,89.945,245500000.0
2009-08-10 14:20:00,89.945,89.955,89.9,89.905,268600000.0
2009-08-10 14:21:00,89.895,89.9,89.875,89.89,146100000.0
2009-08-10 14:22:00,89.89,89.905,89.86,89.895,251100000.0
2009-08-10 14:23:00,89.895,89.925,89.895,89.905,95400000.0
2009-08-10 14:24:00,89.905,89.905,89.86,89.87,121800000.0
2009-08-10 14:25:00,89.865,89.875,89.83,89.84,173300000.0
2009-08-10 14:26:00,89.84,89.87,89.83,89.835,102700000.0
2009-08-10 14:27:00,89.85,89.855,89.8,89.84,103600000.0
2009-08-10 14:28:00,89.845,89.86,89.84,89.845,92300000.0
2009-08-10 14:29:00,89.845,89.845,89.825,89.83,121300000.0
2009-08-10 14:30:00,89.83,89.85,89.82,89.845,100900000.0
2009-08-10 14:31:00,89.845,89.855,89.81,89.815,172200000.0
2009-08-10 14:32:00,89.81,89.825,89.79,89.815,143200000.0
2009-08-10 14:33:00,89.805,89.835,89.79,89.825,127900000.0
2009-08-10 14:34:00,89.825,89.83,89.765,89.785,359300001.0
2009-08-10 14:35:00,89.78,89.79,89.765,89.775,239200001.0
2009-08-10 14:36:00,89.77,89.785,89.765,89.785,261799999.0
2009-08-10 14:37:00,89.785,89.785,89.7,89.705,307900000.0
2009-08-10 14:38:00,89.71,89.755,89.71,89.735,322299999.0
2009-08-10 14:39:00,89.735,89.78,89.735,89.77,161700000.0
2009-08-10 14:40:00,89.77,89.77,89.745,89.76,96100000.0
2009-08-10 14:41:00,89.765,89.77,89.725,89.735,119700000.0
2009-08-10 14:42:00,89.735,89.76,89.73,89.735,292400000.0
2009-08-10 14:43:00,89.735,89.735,89.68,89.68,284400000.0
2009-08-10 14:44:00,89.68,89.69,89.66,89.68,261400000.0
2009-08-10 14:45:00,89.685,89.71,89.685,89.705,98100000.0
2009-08-10 14:46:00,89.705,89.725,89.7,89.715,233200000.0
2009-08-10 14:47:00,89.715,89.745,89.715,89.73,87800000.0
2009-08-10 14:48:00,89.725,89.745,89.72,89.74,153300000.0
2009-08-10 14:49:00,89.74,89.76,89.735,89.755,206500000.0
2009-08-10 14:50:00,89.755,89.765,89.71,89.715,233100000.0
2009-08-10 14:51:00,89.72,89.735,89.71,89.73,399000000.0
2009-08-10 14:52:00,89.73,89.735,89.715,89.73,298500000.0
2009-08-10 14:53:00,89.725,89.745,89.71,89.725,270400000.0
2009-08-10 14:54:00,89.73,89.75,89.72,89.745,187300000.0
2009-08-10 14:55:00,89.745,89.775,89.725,89.765,225600000.0
2009-08-10 14:56:00,89.765,89.765,89.74,89.76,83400000.0
2009-08-10 14:57:00,89.765,89.8,89.755,89.8,132000000.0
2009-08-10 14:58:00,89.795,89.795,89.76,89.765,563300000.0
2009-08-10 14:59:00,89.765,89.81,89.755,89.805,203700000.0
2009-08-10 15:00:00,89.81,89.84,89.795,89.82,592000000.0
2009-08-10 15:01:00,89.82,89.825,89.79,89.815,409699999.0
2009-08-10 15:02:00,89.815,89.83,89.79,89.805,196799999.0
2009-08-10 15:03:00,89.805,89.82,89.785,89.81,229100000.0
2009-08-10 15:04:00,89.795,89.815,89.785,89.81,179800000.0
2009-08-10 15:05:00,89.81,89.815,89.78,89.79,342300001.0
2009-08-10 15:06:00,89.8,89.81,89.795,89.795,183600000.0
2009-08-10 15:07:00,89.795,89.805,89.775,89.785,191199999.0
2009-08-10 15:08:00,89.79,89.8,89.785,89.795,90800000.0
2009-08-10 15:09:00,89.79,89.83,89.79,89.83,227300000.0
2009-08-10 15:10:00,89.825,89.83,89.78,89.785,298300000.0
2009-08-10 15:11:00,89.785,89.785,89.755,89.775,484699998.0
2009-08-10 15:12:00,89.775,89.795,89.765,89.77,99100000.0
2009-08-10 15:13:00,89.77,89.815,89.765,89.785,260700000.0
2009-08-10 15:14:00,89.785,89.795,89.77,89.79,245400000.0
2009-08-10 15:15:00,89.775,89.785,89.765,89.77,88700000.0
2009-08-10 15:16:00,89.77,89.805,89.77,89.805,131500000.0
2009-08-10 15:17:00,89.815,89.83,89.815,89.815,80300000.0
2009-08-10 15:18:00,89.815,89.82,89.79,89.82,244000000.0
2009-08-10 15:19:00,89.815,89.875,89.815,89.855,145500000.0
2009-08-10 15:20:00,89.845,89.85,89.82,89.845,125500000.0
2009-08-10 15:21:00,89.845,89.86,89.83,89.84,291300000.0
2009-08-10 15:22:00,89.835,89.85,89.815,89.815,371100000.0
2009-08-10 15:23:00,89.81,89.82,89.79,89.805,322100000.0
2009-08-10 15:24:00,89.8,89.835,89.8,89.82,162100000.0
2009-08-10 15:25:00,89.82,89.82,89.78,89.78,156500000.0
2009-08-10 15:26:00,89.78,89.8,89.76,89.76,79900000.0
2009-08-10 15:27:00,89.765,89.79,89.755,89.78,158100000.0
2009-08-10 15:28:00,89.775,89.795,89.775,89.79,127200000.0
2009-08-10 15:29:00,89.79,89.805,89.785,89.8,125400000.0
2009-08-10 15:30:00,89.8,89.815,89.755,89.805,246900000.0
2009-08-10 15:31:00,89.805,89.805,89.75,89.77,230200000.0
2009-08-10 15:32:00,89.77,89.805,89.765,89.785,251500000.0
2009-08-10 15:33:00,89.785,89.81,89.78,89.795,290800000.0
2009-08-10 15:34:00,89.79,89.79,89.755,89.77,441400000.0
2009-08-10 15:35:00,89.765,89.815,89.755,89.805,418500000.0
2009-08-10 15:36:00,89.815,89.815,89.775,89.815,296400000.0
2009-08-10 15:37:00,89.805,89.84,89.795,89.82,199100000.0
2009-08-10 15:38:00,89.81,89.82,89.8,89.805,188300000.0
2009-08-10 15:39:00,89.8,89.815,89.775,89.795,163300000.0
2009-08-10 15:40:00,89.79,89.84,89.78,89.835,181900000.0
2009-08-10 15:41:00,89.83,89.835,89.785,89.805,229500000.0
2009-08-10 15:42:00,89.8,89.86,89.78,89.85,207200000.0
2009-08-10 15:43:00,89.85,89.88,89.845,89.845,132400000.0
2009-08-10 15:44:00,89.845,89.855,89.79,89.795,228800000.0
2009-08-10 15:45:00,89.8,89.83,89.79,89.815,293800000.0
2009-08-10 15:46:00,89.815,89.82,89.78,89.8,196600000.0
2009-08-10 15:47:00,89.8,89.805,89.77,89.775,166200000.0
2009-08-10 15:48:00,89.78,89.78,89.74,89.76,207300000.0
2009-08-10 15:49:00,89.755,89.755,89.7,89.725,203100000.0
2009-08-10 15:50:00,89.72,89.775,89.72,89.74,170800000.0
2009-08-10 15:51:00,89.745,89.76,89.735,89.74,103100000.0
2009-08-10 15:52:00,89.745,89.775,89.74,89.755,92700000.0
2009-08-10 15:53:00,89.75,89.765,89.74,89.74,112700000.0
2009-08-10 15:54:00,89.74,89.765,89.735,89.74,204100000.0
2009-08-10 15:55:00,89.74,89.775,89.73,89.775,217600000.0
2009-08-10 15:56:00,89.775,89.8,89.76,89.79,225899999.0
2009-08-10 15:57:00,89.79,89.79,89.745,89.775,159500000.0
2009-08-10 15:58:00,89.775,89.805,89.775,89.795,191900000.0
2009-08-10 15:59:00,89.8,89.805,89.76,89.785,124300000.0
2009-08-10 16:00:00,89.785,89.795,89.73,89.745,164400000.0
2009-08-10 16:01:00,89.745,89.755,89.715,89.735,162800000.0
2009-08-10 16:02:00,89.74,89.785,89.735,89.76,128200000.0
2009-08-10 16:03:00,89.765,89.775,89.74,89.77,116300000.0
2009-08-10 16:04:00,89.77,89.78,89.725,89.73,203700000.0
2009-08-10 16:05:00,89.73,89.74,89.715,89.73,178600000.0
2009-08-10 16:06:00,89.73,89.74,89.7,89.71,190200000.0
2009-08-10 16:07:00,89.71,89.745,89.71,89.735,227700000.0
2009-08-10 16:08:00,89.74,89.745,89.71,89.725,144000000.0
2009-08-10 16:09:00,89.725,89.75,89.725,89.75,85800000.0
2009-08-10 16:10:00,89.75,89.775,89.735,89.745,232800000.0
2009-08-10 16:11:00,89.75,89.775,89.74,89.765,121900000.0
2009-08-10 16:12:00,89.765,89.805,89.755,89.795,113200000.0
2009-08-10 16:13:00,89.79,89.795,89.78,89.78,137300000.0
2009-08-10 16:14:00,89.78,89.795,89.76,89.78,153100000.0
2009-08-10 16:15:00,89.78,89.785,89.76,89.775,99600000.0
2009-08-10 16:16:00,89.775,89.795,89.75,89.765,110600000.0
2009-08-10 16:17:00,89.765,89.81,89.765,89.79,95700000.0
2009-08-10 16:18:00,89.785,89.8,89.755,89.76,190800000.0
2009-08-10 16:19:00,89.76,89.775,89.75,89.765,164900000.0
2009-08-10 16:20:00,89.76,89.79,89.74,89.775,230000000.0
2009-08-10 16:21:00,89.775,89.785,89.75,89.77,228300000.0
2009-08-10 16:22:00,89.77,89.795,89.755,89.785,156900000.0
2009-08-10 16:23:00,89.79,89.8,89.77,89.79,239300000.0
2009-08-10 16:24:00,89.79,89.815,89.78,89.8,166500000.0
2009-08-10 16:25:00,89.795,89.805,89.78,89.79,179800000.0
2009-08-10 16:26:00,89.795,89.815,89.78,89.79,206200000.0
2009-08-10 16:27:00,89.785,89.785,89.755,89.755,61000000.0
2009-08-10 16:28:00,89.76,89.78,89.755,89.78,75000000.0
2009-08-10 16:29:00,89.78,89.825,89.78,89.825,143700000.0
2009-08-10 16:30:00,89.825,89.84,89.815,89.825,141100000.0
2009-08-10 16:31:00,89.825,89.855,89.815,89.855,147300000.0
2009-08-10 16:32:00,89.855,89.865,89.835,89.865,154400000.0
2009-08-10 16:33:00,89.865,89.865,89.835,89.835,141600000.0
2009-08-10 16:34:00,89.84,89.865,89.835,89.855,149600000.0
2009-08-10 16:35:00,89.84,89.855,89.82,89.825,156000000.0
2009-08-10 16:36:00,89.825,89.835,89.81,89.825,120200000.0
2009-08-10 16:37:00,89.82,89.825,89.8,89.805,122900000.0
2009-08-10 16:38:00,89.805,89.81,89.785,89.795,256800000.0
2009-08-10 16:39:00,89.795,89.805,89.76,89.805,416900000.0
2009-08-10 16:40:00,89.805,89.805,89.765,89.765,252600000.0
2009-08-10 16:41:00,89.765,89.775,89.745,89.77,98500000.0
2009-08-10 16:42:00,89.765,89.77,89.73,89.73,89500000.0
2009-08-10 16:43:00,89.73,89.735,89.72,89.735,172200000.0
2009-08-10 16:44:00,89.73,89.755,89.73,89.745,282800000.0
2009-08-10 16:45:00,89.745,89.75,89.73,89.73,98600000.0
2009-08-10 16:46:00,89.735,89.75,89.725,89.735,248100000.0
2009-08-10 16:47:00,89.735,89.76,89.73,89.745,160200000.0
2009-08-10 16:48:00,89.745,89.76,89.74,89.75,82900000.0
2009-08-10 16:49:00,89.745,89.75,89.72,89.725,139100000.0
2009-08-10 16:50:00,89.725,89.775,89.725,89.77,145600000.0
2009-08-10 16:51:00,89.775,89.795,89.77,89.795,119600000.0
2009-08-10 16:52:00,89.795,89.815,89.79,89.81,86800000.0
2009-08-10 16:53:00,89.81,89.82,89.78,89.785,176700000.0
2009-08-10 16:54:00,89.79,89.805,89.785,89.8,166200000.0
2009-08-10 16:55:00,89.8,89.82,89.77,89.775,195200000.0
2009-08-10 16:56:00,89.775,89.79,89.76,89.78,306500000.0
2009-08-10 16:57:00,89.78,89.78,89.735,89.75,219900000.0
2009-08-10 16:58:00,89.75,89.82,89.75,89.81,193100000.0
2009-08-10 16:59:00,89.815,89.825,89.795,89.82,176500000.0
2009-08-10 17:00:00,89.825,89.84,89.81,89.83,94900000.0
2009-08-10 17:01:00,89.83,89.83,89.8,89.81,141600000.0
2009-08-10 17:02:00,89.81,89.815,89.75,89.77,208700000.0
2009-08-10 17:03:00,89.775,89.845,89.77,89.825,231200000.0
2009-08-10 17:04:00,89.815,89.86,89.8,89.825,581300000.0
2009-08-10 17:05:00,89.825,89.865,89.8,89.855,265000000.0
2009-08-10 17:06:00,89.85,89.86,89.775,89.785,332500000.0
2009-08-10 17:07:00,89.795,89.8,89.69,89.715,222000000.0
2009-08-10 17:08:00,89.72,89.725,89.68,89.71,130200000.0
2009-08-10 17:09:00,89.71,89.715,89.67,89.695,106300000.0
2009-08-10 17:10:00,89.695,89.74,89.695,89.74,86000000.0
2009-08-10 17:11:00,89.74,89.745,89.685,89.695,99600000.0
2009-08-10 17:12:00,89.69,89.715,89.685,89.71,161100000.0
2009-08-10 17:13:00,89.715,89.72,89.685,89.685,187299999.0
2009-08-10 17:14:00,89.685,89.71,89.675,89.685,94000000.0
2009-08-10 17:15:00,89.695,89.715,89.68,89.71,116200000.0
2009-08-10 17:16:00,89.71,89.745,89.7,89.715,204800000.0
2009-08-10 17:17:00,89.715,89.715,89.68,89.695,241500000.0
2009-08-10 17:18:00,89.695,89.725,89.68,89.72,149300000.0
2009-08-10 17:19:00,89.73,89.73,89.695,89.72,268500000.0
2009-08-10 17:20:00,89.735,89.755,89.695,89.695,272200000.0
2009-08-10 17:21:00,89.695,89.695,89.665,89.675,215300000.0
2009-08-10 17:22:00,89.68,89.685,89.655,89.655,235500000.0
2009-08-10 17:23:00,89.655,89.655,89.61,89.615,334500000.0
2009-08-10 17:24:00,89.62,89.67,89.605,89.665,228800000.0
2009-08-10 17:25:00,89.66,89.67,89.645,89.655,186800000.0
2009-08-10 17:26:00,89.655,89.665,89.635,89.645,178700000.0
2009-08-10 17:27:00,89.64,89.655,89.625,89.635,307899999.0
2009-08-10 17:28:00,89.635,89.655,89.62,89.64,154800000.0
2009-08-10 17:29:00,89.645,89.645,89.6,89.615,188100000.0
2009-08-10 17:30:00,89.615,89.65,89.615,89.64,172700000.0
2009-08-10 17:31:00,89.645,89.66,89.635,89.645,267200000.0
2009-08-10 17:32:00,89.64,89.65,89.64,89.645,121500000.0
2009-08-10 17:33:00,89.64,89.68,89.635,89.68,289800000.0
2009-08-10 17:34:00,89.68,89.695,89.675,89.685,141200000.0
2009-08-10 17:35:00,89.685,89.69,89.665,89.675,202700000.0
2009-08-10 17:36:00,89.665,89.695,89.665,89.67,102000000.0
2009-08-10 17:37:00,89.67,89.675,89.655,89.67,163800000.0
2009-08-10 17:38:00,89.67,89.675,89.655,89.67,100200000.0
2009-08-10 17:39:00,89.675,89.73,89.665,89.73,313200000.0
2009-08-10 17:40:00,89.73,89.74,89.72,89.725,329800000.0
2009-08-10 17:41:00,89.725,89.735,89.665,89.685,311600000.0
2009-08-10 17:42:00,89.69,89.705,89.685,89.685,194300000.0
2009-08-10 17:43:00,89.685,89.695,89.675,89.69,152400000.0
2009-08-10 17:44:00,89.69,89.715,89.67,89.71,251300000.0
2009-08-10 17:45:00,89.71,89.715,89.695,89.71,211700000.0
2009-08-10 17:46:00,89.71,89.71,89.63,89.645,303200000.0
2009-08-10 17:47:00,89.645,89.65,89.615,89.62,166600000.0
2009-08-10 17:48:00,89.6,89.605,89.57,89.57,179400000.0
2009-08-10 17:49:00,89.575,89.61,89.565,89.6,279700000.0
2009-08-10 17:50:00,89.6,89.605,89.56,89.56,331600000.0
2009-08-10 17:51:00,89.56,89.57,89.54,89.555,175100000.0
2009-08-10 17:52:00,89.555,89.57,89.555,89.555,138200000.0
2009-08-10 17:53:00,89.555,89.57,89.525,89.565,193900000.0
2009-08-10 17:54:00,89.565,89.58,89.555,89.565,113600000.0
2009-08-10 17:55:00,89.565,89.58,89.565,89.575,286700000.0
2009-08-10 17:56:00,89.57,89.58,89.545,89.545,117300000.0
2009-08-10 17:57:00,89.55,89.58,89.55,89.575,59000000.0
2009-08-10 17:58:00,89.575,89.605,89.56,89.575,175300000.0
2009-08-10 17:59:00,89.575,89.58,89.545,89.565,136200000.0
2009-08-10 18:00:00,89.56,89.56,89.54,89.555,87600000.0
2009-08-10 18:01:00,89.555,89.595,89.545,89.585,289900000.0
2009-08-10 18:02:00,89.595,89.63,89.59,89.625,208400000.0
2009-08-10 18:03:00,89.625,89.645,89.62,89.63,149800000.0
2009-08-10 18:04:00,89.625,89.665,89.625,89.635,97300000.0
2009-08-10 18:05:00,89.625,89.675,89.625,89.655,115100000.0
2009-08-10 18:06:00,89.655,89.705,89.645,89.7,85700000.0
2009-08-10 18:07:00,89.7,89.705,89.675,89.685,150600000.0
2009-08-10 18:08:00,89.685,89.685,89.635,89.64,103700000.0
2009-08-10 18:09:00,89.635,89.645,89.615,89.625,267200000.0
2009-08-10 18:10:00,89.63,89.645,89.63,89.63,90000000.0
2009-08-10 18:11:00,89.63,89.63,89.605,89.605,65400000.0
2009-08-10 18:12:00,89.605,89.605,89.575,89.59,109400000.0
2009-08-10 18:13:00,89.59,89.59,89.57,89.585,130300000.0
2009-08-10 18:14:00,89.58,89.605,89.58,89.605,73100000.0
2009-08-10 18:15:00,89.61,89.625,89.605,89.615,84800000.0
2009-08-10 18:16:00,89.615,89.625,89.6,89.625,49100000.0
2009-08-10 18:17:00,89.62,89.63,89.615,89.625,52700000.0
2009-08-10 18:18:00,89.625,89.63,89.615,89.62,99100000.0
2009-08-10 18:19:00,89.63,89.655,89.62,89.64,87400000.0
2009-08-10 18:20:00,89.64,89.645,89.63,89.645,79200000.0
2009-08-10 18:21:00,89.64,89.64,89.61,89.635,186700000.0
2009-08-10 18:22:00,89.635,89.64,89.625,89.625,33900000.0
2009-08-10 18:23:00,89.625,89.635,89.625,89.635,50300000.0
2009-08-10 18:24:00,89.635,89.64,89.625,89.625,66800000.0
2009-08-10 18:25:00,89.625,89.635,89.6,89.61,141700000.0
2009-08-10 18:26:00,89.605,89.61,89.59,89.595,300900000.0
2009-08-10 18:27:00,89.595,89.605,89.565,89.57,121900000.0
2009-08-10 18:28:00,89.57,89.58,89.535,89.54,99900000.0
2009-08-10 18:29:00,89.54,89.55,89.505,89.505,185000000.0
2009-08-10 18:30:00,89.505,89.52,89.495,89.505,153700000.0
2009-08-10 18:31:00,89.5,89.5,89.485,89.495,143300000.0
2009-08-10 18:32:00,89.485,89.495,89.445,89.46,142100000.0
2009-08-10 18:33:00,89.455,89.48,89.45,89.48,442600000.0
2009-08-10 18:34:00,89.48,89.515,89.48,89.505,111500000.0
2009-08-10 18:35:00,89.505,89.505,89.46,89.465,187300000.0
2009-08-10 18:36:00,89.455,89.48,89.41,89.435,178800000.0
2009-08-10 18:37:00,89.435,89.44,89.395,89.4,207900000.0
2009-08-10 18:38:00,89.395,89.41,89.285,89.29,416300000.0
2009-08-10 18:39:00,89.29,89.32,89.27,89.3,159900000.0
2009-08-10 18:40:00,89.305,89.38,89.305,89.355,230200000.0
2009-08-10 18:41:00,89.35,89.37,89.31,89.315,429100000.0
2009-08-10 18:42:00,89.33,89.335,89.305,89.32,476100000.0
2009-08-10 18:43:00,89.32,89.325,89.285,89.305,353000000.0
2009-08-10 18:44:00,89.31,89.325,89.28,89.285,389600000.0
2009-08-10 18:45:00,89.285,89.305,89.28,89.3,143200000.0
2009-08-10 18:46:00,89.3,89.315,89.29,89.295,258100000.0
2009-08-10 18:47:00,89.3,89.33,89.29,89.33,272100000.0
2009-08-10 18:48:00,89.33,89.335,89.31,89.33,244799998.0
2009-08-10 18:49:00,89.335,89.34,89.3,89.31,211300000.0
2009-08-10 18:50:00,89.305,89.34,89.295,89.305,448400000.0
2009-08-10 18:51:00,89.305,89.31,89.275,89.28,382099999.0
2009-08-10 18:52:00,89.275,89.275,89.235,89.25,552700000.0
2009-08-10 18:53:00,89.25,89.29,89.245,89.27,444500000.0
2009-08-10 18:54:00,89.275,89.315,89.27,89.305,514100001.0
2009-08-10 18:55:00,89.305,89.31,89.285,89.295,410900001.0
2009-08-10 18:56:00,89.29,89.31,89.275,89.305,396399998.0
2009-08-10 18:57:00,89.3,89.3,89.275,89.29,247900000.0
2009-08-10 18:58:00,89.285,89.3,89.27,89.27,160800000.0
2009-08-10 18:59:00,89.27,89.3,89.27,89.295,432200001.0
2009-08-10 19:00:00,89.29,89.295,89.27,89.285,284900002.0
2009-08-10 19:01:00,89.285,89.325,89.275,89.305,234200000.0
2009-08-10 19:02:00,89.305,89.31,89.295,89.305,86500000.0
2009-08-10 19:03:00,89.3,89.315,89.3,89.315,40300000.0
2009-08-10 19:04:00,89.31,89.325,89.31,89.315,11500000.0
2009-08-10 19:05:00,89.31,89.335,89.3,89.33,130300000.0
2009-08-10 19:06:00,89.33,89.335,89.32,89.33,128700000.0
2009-08-10 19:07:00,89.33,89.335,89.285,89.315,348900000.0
2009-08-10 19:08:00,89.31,89.32,89.3,89.31,179300000.0
2009-08-10 19:09:00,89.305,89.335,89.3,89.325,225600000.0
2009-08-10 19:10:00,89.325,89.345,89.325,89.335,142600000.0
2009-08-10 19:11:00,89.335,89.36,89.33,89.355,423399999.0
2009-08-10 19:12:00,89.36,89.365,89.32,89.335,408900001.0
2009-08-10 19:13:00,89.33,89.36,89.325,89.35,258100000.0
2009-08-10 19:14:00,89.35,89.35,89.315,89.33,221800001.0
2009-08-10 19:15:00,89.33,89.355,89.325,89.325,185100000.0
2009-08-10 19:16:00,89.325,89.345,89.31,89.32,213700000.0
2009-08-10 19:17:00,89.32,89.345,89.32,89.34,179500000.0
2009-08-10 19:18:00,89.345,89.345,89.24,89.24,409500001.0
2009-08-10 19:19:00,89.24,89.27,89.215,89.225,406700000.0
2009-08-10 19:20:00,89.22,89.22,89.165,89.195,405600000.0
2009-08-10 19:21:00,89.2,89.205,89.165,89.19,450499997.0
2009-08-10 19:22:00,89.19,89.2,89.17,89.19,268100000.0
2009-08-10 19:23:00,89.19,89.22,89.19,89.205,240699999.0
2009-08-10 19:24:00,89.205,89.24,89.205,89.23,279100000.0
2009-08-10 19:25:00,89.235,89.25,89.21,89.245,652999999.0
2009-08-10 19:26:00,89.24,89.26,89.22,89.235,505200000.0
2009-08-10 19:27:00,89.235,89.28,89.235,89.28,253300000.0
2009-08-10 19:28:00,89.28,89.3,89.245,89.27,559600001.0
2009-08-10 19:29:00,89.265,89.31,89.26,89.295,572099999.0
2009-08-10 19:30:00,89.295,89.3,89.27,89.27,210400000.0
2009-08-10 19:31:00,89.27,89.3,89.265,89.28,241800001.0
2009-08-10 19:32:00,89.29,89.29,89.24,89.275,274400000.0
2009-08-10 19:33:00,89.27,89.27,89.25,89.265,231200001.0
2009-08-10 19:34:00,89.26,89.265,89.24,89.245,125800000.0
2009-08-10 19:35:00,89.245,89.26,89.24,89.245,100200000.0
2009-08-10 19:36:00,89.25,89.27,89.24,89.245,232200000.0
2009-08-10 19:37:00,89.245,89.245,89.24,89.24,29700000.0
2009-08-10 19:38:00,89.245,89.255,89.23,89.235,283100000.0
2009-08-10 19:39:00,89.235,89.245,89.23,89.245,65300000.0
2009-08-10 19:40:00,89.245,89.245,89.22,89.24,187500000.0
2009-08-10 19:41:00,89.24,89.265,89.24,89.25,117900000.0
2009-08-10 19:42:00,89.25,89.27,89.245,89.255,316400000.0
2009-08-10 19:43:00,89.255,89.265,89.255,89.255,69400000.0
2009-08-10 19:44:00,89.25,89.295,89.25,89.285,130700000.0
2009-08-10 19:45:00,89.29,89.3,89.27,89.29,93400000.0
2009-08-10 19:46:00,89.3,89.3,89.24,89.24,271900000.0
2009-08-10 19:47:00,89.24,89.245,89.23,89.245,181200000.0
2009-08-10 19:48:00,89.245,89.25,89.23,89.245,173000000.0
2009-08-10 19:49:00,89.25,89.26,89.24,89.255,151500000.0
2009-08-10 19:50:00,89.25,89.295,89.24,89.295,205800000.0
2009-08-10 19:51:00,89.295,89.31,89.27,89.295,274000001.0
2009-08-10 19:52:00,89.295,89.3,89.275,89.3,338200005.0
2009-08-10 19:53:00,89.295,89.305,89.29,89.295,226000000.0
2009-08-10 19:54:00,89.3,89.325,89.3,89.315,495100002.0
2009-08-10 19:55:00,89.315,89.33,89.3,89.33,382500000.0
2009-08-10 19:56:00,89.335,89.335,89.315,89.315,312100001.0
2009-08-10 19:57:00,89.315,89.335,89.315,89.33,248700002.0
2009-08-10 19:58:00,89.325,89.345,89.32,89.32,429200001.0
2009-08-10 19:59:00,89.32,89.32,89.235,89.245,281300000.0
2009-08-10 20:00:00,89.245,89.265,89.24,89.25,227299997.0
2009-08-10 20:01:00,89.26,89.26,89.23,89.23,165700000.0
2009-08-10 20:02:00,89.23,89.235,89.195,89.195,262100001.0
2009-08-10 20:03:00,89.2,89.255,89.195,89.24,428000003.0
2009-08-10 20:04:00,89.245,89.245,89.205,89.21,324799999.0
2009-08-10 20:05:00,89.225,89.225,89.21,89.215,445200000.0
2009-08-10 20:06:00,89.215,89.285,89.215,89.275,653800000.0
2009-08-10 20:07:00,89.275,89.3,89.265,89.295,325700000.0
2009-08-10 20:08:00,89.305,89.325,89.295,89.32,448600000.0
2009-08-10 20:09:00,89.32,89.335,89.3,89.32,346700000.0
2009-08-10 20:10:00,89.32,89.32,89.31,89.315,193900000.0
2009-08-10 20:11:00,89.315,89.33,89.31,89.315,258200000.0
2009-08-10 20:12:00,89.315,89.32,89.295,89.3,199900000.0
2009-08-10 20:13:00,89.3,89.31,89.285,89.29,278900000.0
2009-08-10 20:14:00,89.285,89.29,89.26,89.27,376000000.0
2009-08-10 20:15:00,89.27,89.27,89.255,89.26,487900002.0
2009-08-10 20:16:00,89.26,89.26,89.195,89.22,490500000.0
2009-08-10 20:17:00,89.22,89.255,89.22,89.255,494300000.0
2009-08-10 20:18:00,89.255,89.255,89.24,89.245,404900000.0
2009-08-10 20:19:00,89.245,89.27,89.245,89.27,252500000.0
2009-08-10 20:20:00,89.265,89.265,89.21,89.215,385900000.0
2009-08-10 20:21:00,89.215,89.255,89.215,89.215,293800000.0
2009-08-10 20:22:00,89.22,89.27,89.21,89.27,283200000.0
2009-08-10 20:23:00,89.265,89.275,89.22,89.265,268100000.0
2009-08-10 20:24:00,89.26,89.3,89.26,89.275,64300000.0
2009-08-10 20:25:00,89.275,89.275,89.215,89.23,488500000.0
2009-08-10 20:26:00,89.235,89.275,89.23,89.275,199600000.0
2009-08-10 20:27:00,89.275,89.28,89.245,89.275,204000000.0
2009-08-10 20:28:00,89.275,89.285,89.26,89.27,410100000.0
2009-08-10 20:29:00,89.27,89.29,89.27,89.27,346900000.0
2009-08-10 20:30:00,89.27,89.285,89.22,89.23,317200000.0
2009-08-10 20:31:00,89.23,89.235,89.2,89.215,402100000.0
2009-08-10 20:32:00,89.215,89.23,89.205,89.21,158400000.0
2009-08-10 20:33:00,89.215,89.25,89.205,89.24,162200000.0
2009-08-10 20:34:00,89.245,89.285,89.245,89.28,337199998.0
2009-08-10 20:35:00,89.28,89.285,89.265,89.275,180399999.0
2009-08-10 20:36:00,89.295,89.315,89.28,89.285,55300000.0
2009-08-10 20:37:00,89.285,89.31,89.285,89.305,74600000.0
2009-08-10 20:38:00,89.295,89.295,89.26,89.295,93700000.0
2009-08-10 20:39:00,89.295,89.295,89.28,89.28,39100000.0
2009-08-10 20:40:00,89.275,89.29,89.275,89.28,36600000.0
2009-08-10 20:41:00,89.285,89.295,89.28,89.29,74100000.0
2009-08-10 20:42:00,89.29,89.33,89.28,89.33,370900000.0
2009-08-10 20:43:00,89.325,89.34,89.31,89.31,304200000.0
2009-08-10 20:44:00,89.315,89.325,89.31,89.32,217200003.0
2009-08-10 20:45:00,89.315,89.335,89.315,89.335,134500001.0
2009-08-10 20:46:00,89.335,89.34,89.31,89.31,74400000.0
2009-08-10 20:47:00,89.315,89.325,89.3,89.3,111200000.0
2009-08-10 20:48:00,89.3,89.32,89.3,89.305,99700000.0
2009-08-10 20:49:00,89.305,89.315,89.305,89.315,152300000.0
2009-08-10 20:50:00,89.315,89.34,89.305,89.33,397700002.0
2009-08-10 20:51:00,89.33,89.33,89.315,89.33,148100000.0
2009-08-10 20:52:00,89.33,89.33,89.3,89.305,233600000.0
2009-08-10 20:53:00,89.305,89.315,89.3,89.3,145100000.0
2009-08-10 20:54:00,89.3,89.315,89.295,89.315,141200000.0
2009-08-10 20:55:00,89.31,89.35,89.31,89.35,253600000.0
2009-08-10 20:56:00,89.35,89.42,89.35,89.42,434199999.0
2009-08-10 20:57:00,89.42,89.42,89.39,89.395,412999999.0
2009-08-10 20:58:00,89.395,89.405,89.38,89.385,492900001.0
2009-08-10 20:59:00,89.395,89.395,89.345,89.355,263100000.0
2009-08-10 21:00:00,89.36,89.375,89.345,89.36,132200000.0
2009-08-10 21:01:00,89.365,89.38,89.355,89.375,174200000.0
2009-08-10 21:02:00,89.38,89.4,89.365,89.39,122900000.0
2009-08-10 21:03:00,89.395,89.41,89.39,89.405,63600000.0
2009-08-10 21:04:00,89.4,89.405,89.375,89.38,182500000.0
2009-08-10 21:05:00,89.385,89.415,89.38,89.39,86500000.0
2009-08-10 21:06:00,89.39,89.39,89.365,89.37,52400000.0
2009-08-10 21:07:00,89.37,89.38,89.35,89.36,215600000.0
2009-08-10 21:08:00,89.36,89.365,89.35,89.355,164800000.0
2009-08-10 21:09:00,89.36,89.37,89.355,89.36,90500000.0
2009-08-10 21:10:00,89.36,89.37,89.36,89.365,119800000.0
2009-08-10 21:11:00,89.365,89.37,89.36,89.36,258800000.0
2009-08-10 21:12:00,89.36,89.385,89.36,89.365,127500000.0
2009-08-10 21:13:00,89.365,89.375,89.365,89.365,256100000.0
2009-08-10 21:14:00,89.375,89.38,89.365,89.37,205900000.0
2009-08-10 21:15:00,89.37,89.395,89.37,89.38,190500000.0
2009-08-10 21:16:00,89.38,89.385,89.36,89.375,141900000.0
2009-08-10 21:17:00,89.375,89.385,89.355,89.355,110900000.0
2009-08-10 21:18:00,89.36,89.375,89.355,89.365,200300000.0
2009-08-10 21:19:00,89.36,89.38,89.36,89.375,64200000.0
2009-08-10 21:20:00,89.37,89.395,89.365,89.385,278400000.0
2009-08-10 21:21:00,89.395,89.405,89.385,89.405,186900001.0
2009-08-10 21:22:00,89.41,89.415,89.38,89.405,188400000.0
2009-08-10 21:23:00,89.41,89.425,89.405,89.42,328200000.0
2009-08-10 21:24:00,89.415,89.44,89.415,89.425,262200000.0
2009-08-10 21:25:00,89.43,89.43,89.405,89.415,300600000.0
2009-08-10 21:26:00,89.42,89.44,89.41,89.42,291400000.0
2009-08-10 21:27:00,89.42,89.44,89.42,89.43,262700000.0
2009-08-10 21:28:00,89.43,89.44,89.43,89.435,175800000.0
2009-08-10 21:29:00,89.43,89.435,89.42,89.425,299400000.0
2009-08-10 21:30:00,89.42,89.445,89.42,89.445,211300000.0
2009-08-10 21:31:00,89.445,89.445,89.44,89.445,66800000.0
2009-08-10 21:32:00,89.44,89.45,89.43,89.45,147200000.0
2009-08-10 21:33:00,89.445,89.46,89.425,89.43,172300000.0
2009-08-10 21:34:00,89.43,89.435,89.425,89.43,108100000.0
2009-08-10 21:35:00,89.44,89.445,89.43,89.435,266700000.0
2009-08-10 21:36:00,89.435,89.445,89.405,89.415,317200000.0
2009-08-10 21:37:00,89.415,89.425,89.41,89.415,189500000.0
2009-08-10 21:38:00,89.41,89.425,89.405,89.415,315400000.0
2009-08-10 21:39:00,89.41,89.44,89.41,89.435,134900000.0
2009-08-10 21:40:00,89.435,89.44,89.415,89.425,117800000.0
2009-08-10 21:41:00,89.425,89.45,89.415,89.445,111700000.0
2009-08-10 21:42:00,89.445,89.45,89.43,89.435,43200000.0
2009-08-10 21:43:00,89.44,89.445,89.425,89.43,59600000.0
2009-08-10 21:44:00,89.425,89.435,89.42,89.435,88500000.0
2009-08-10 21:45:00,89.435,89.45,89.43,89.45,47800000.0
2009-08-10 21:46:00,89.445,89.45,89.435,89.44,51200000.0
2009-08-10 21:47:00,89.435,89.46,89.435,89.445,78800000.0
2009-08-10 21:48:00,89.44,89.45,89.44,89.45,35500000.0
2009-08-10 21:49:00,89.45,89.48,89.435,89.475,173600000.0
2009-08-10 21:50:00,89.465,89.485,89.46,89.465,201000000.0
2009-08-10 21:51:00,89.455,89.475,89.45,89.475,109200000.0
2009-08-10 21:52:00,89.47,89.47,89.43,89.43,205800000.0
2009-08-10 21:53:00,89.435,89.445,89.42,89.425,25700000.0
2009-08-10 21:54:00,89.425,89.445,89.425,89.445,78200000.0
2009-08-10 21:55:00,89.445,89.445,89.425,89.435,181300000.0
2009-08-10 21:56:00,89.425,89.435,89.425,89.435,97300000.0
2009-08-10 21:57:00,89.435,89.455,89.435,89.445,174100000.0
2009-08-10 21:58:00,89.44,89.46,89.435,89.455,199200000.0
2009-08-10 21:59:00,89.46,89.46,89.45,89.45,43600000.0
2009-08-10 22:00:00,89.45,89.465,89.445,89.445,120000000.0
2009-08-10 22:01:00,89.45,89.465,89.44,89.465,94300000.0
2009-08-10 22:02:00,89.455,89.46,89.45,89.46,57900000.0
2009-08-10 22:03:00,89.46,89.46,89.445,89.445,118000000.0
2009-08-10 22:04:00,89.45,89.475,89.45,89.46,143400000.0
2009-08-10 22:05:00,89.46,89.465,89.46,89.46,23200000.0
2009-08-10 22:06:00,89.46,89.465,89.455,89.46,35100000.0
2009-08-10 22:07:00,89.455,89.46,89.445,89.445,19200000.0
2009-08-10 22:08:00,89.445,89.49,89.44,89.48,91100000.0
2009-08-10 22:09:00,89.48,89.49,89.47,89.485,49100000.0
2009-08-10 22:10:00,89.485,89.485,89.46,89.47,34200000.0
2009-08-10 22:11:00,89.465,89.475,89.46,89.46,21300000.0
2009-08-10 22:12:00,89.46,89.475,89.46,89.47,176500000.0
2009-08-10 22:13:00,89.475,89.485,89.47,89.475,67200000.0
2009-08-10 22:14:00,89.475,89.555,89.47,89.545,153300000.0
2009-08-10 22:15:00,89.535,89.55,89.53,89.535,46900000.0
2009-08-10 22:16:00,89.535,89.555,89.51,89.515,94100000.0
2009-08-10 22:17:00,89.515,89.54,89.51,89.53,46800000.0
2009-08-10 22:18:00,89.53,89.545,89.515,89.515,86200000.0
2009-08-10 22:19:00,89.515,89.525,89.485,89.5,97700000.0
2009-08-10 22:20:00,89.5,89.515,89.495,89.515,232300000.0
2009-08-10 22:21:00,89.51,89.525,89.505,89.525,126500000.0
2009-08-10 22:22:00,89.525,89.525,89.505,89.52,87400000.0
2009-08-10 22:23:00,89.515,89.525,89.505,89.51,98000000.0
2009-08-10 22:24:00,89.515,89.535,89.51,89.51,41700000.0
2009-08-10 22:25:00,89.51,89.53,89.51,89.53,23400000.0
2009-08-10 22:26:00,89.525,89.535,89.525,89.53,22000000.0
2009-08-10 22:27:00,89.53,89.535,89.51,89.53,23600000.0
2009-08-10 22:28:00,89.535,89.535,89.525,89.535,12000000.0
2009-08-10 22:29:00,89.525,89.53,89.51,89.525,48800000.0
2009-08-10 22:30:00,89.52,89.54,89.51,89.525,86800000.0
2009-08-10 22:31:00,89.52,89.525,89.51,89.52,39900000.0
2009-08-10 22:32:00,89.52,89.525,89.515,89.515,100100000.0
2009-08-10 22:33:00,89.515,89.535,89.515,89.53,6000000.0
2009-08-10 22:34:00,89.53,89.535,89.52,89.52,18000000.0
2009-08-10 22:35:00,89.515,89.52,89.51,89.51,76800000.0
2009-08-10 22:36:00,89.51,89.515,89.51,89.51,31800000.0
2009-08-10 22:37:00,89.51,89.515,89.5,89.5,76100000.0
2009-08-10 22:38:00,89.5,89.515,89.5,89.5,61700000.0
2009-08-10 22:39:00,89.495,89.495,89.485,89.49,20700000.0
2009-08-10 22:40:00,89.49,89.505,89.485,89.495,122000000.0
2009-08-10 22:41:00,89.495,89.5,89.49,89.495,17400000.0
2009-08-10 22:42:00,89.49,89.5,89.48,89.485,15600000.0
2009-08-10 22:43:00,89.49,89.5,89.49,89.5,8000000.0
2009-08-10 22:44:00,89.48,89.5,89.475,89.475,27000000.0
2009-08-10 22:45:00,89.475,89.51,89.47,89.5,124700000.0
2009-08-10 22:46:00,89.505,89.535,89.505,89.535,100600000.0
2009-08-10 22:47:00,89.535,89.54,89.53,89.535,18100000.0
2009-08-10 22:48:00,89.535,89.535,89.52,89.52,97500000.0
2009-08-10 22:49:00,89.525,89.535,89.52,89.53,53500000.0
2009-08-10 22:50:00,89.535,89.535,89.52,89.52,16500000.0
2009-08-10 22:51:00,89.52,89.525,89.46,89.5,70400000.0
2009-08-10 22:52:00,89.5,89.505,89.495,89.5,82100000.0
2009-08-10 22:53:00,89.5,89.505,89.5,89.5,26100000.0
2009-08-10 22:54:00,89.495,89.52,89.495,89.5,102700000.0
2009-08-10 22:55:00,89.5,89.51,89.5,89.51,167200000.0
2009-08-10 22:56:00,89.51,89.525,89.51,89.515,65100000.0
2009-08-10 22:57:00,89.515,89.52,89.515,89.515,33200000.0
2009-08-10 22:58:00,89.515,89.515,89.49,89.5,90600000.0
2009-08-10 22:59:00,89.5,89.5,89.485,89.485,77000000.0
2009-08-10 23:00:00,89.485,89.495,89.465,89.47,78100000.0
2009-08-10 23:01:00,89.475,89.5,89.47,89.5,34400000.0
2009-08-10 23:02:00,89.5,89.515,89.49,89.495,153600000.0
2009-08-10 23:03:00,89.49,89.51,89.485,89.495,166900000.0
2009-08-10 23:04:00,89.485,89.485,89.46,89.46,32100000.0
2009-08-10 23:05:00,89.455,89.485,89.455,89.47,104600000.0
2009-08-10 23:06:00,89.46,89.49,89.45,89.455,75800000.0
2009-08-10 23:07:00,89.485,89.49,89.455,89.47,86200000.0
2009-08-10 23:08:00,89.475,89.51,89.475,89.48,59300000.0
2009-08-10 23:09:00,89.48,89.48,89.48,89.48,40100000.0
2009-08-10 23:10:00,89.48,89.49,89.48,89.48,29600000.0
2009-08-10 23:11:00,89.475,89.495,89.475,89.48,104900000.0
2009-08-10 23:12:00,89.48,89.48,89.425,89.47,133000000.0
2009-08-10 23:13:00,89.47,89.475,89.455,89.475,21600000.0
2009-08-10 23:14:00,89.475,89.495,89.475,89.485,34900000.0
2009-08-10 23:15:00,89.495,89.5,89.45,89.46,68100000.0
2009-08-10 23:16:00,89.465,89.485,89.45,89.475,196200000.0
2009-08-10 23:17:00,89.475,89.475,89.45,89.455,133000000.0
2009-08-10 23:18:00,89.455,89.455,89.445,89.455,101800000.0
2009-08-10 23:19:00,89.475,89.49,89.445,89.46,59500000.0
2009-08-10 23:20:00,89.46,89.475,89.46,89.46,157700000.0
2009-08-10 23:21:00,89.465,89.48,89.425,89.47,138900000.0
2009-08-10 23:22:00,89.46,89.47,89.445,89.445,78700000.0
2009-08-10 23:23:00,89.455,89.47,89.445,89.455,99600000.0
2009-08-10 23:24:00,89.455,89.46,89.455,89.46,60000000.0
2009-08-10 23:25:00,89.46,89.46,89.44,89.46,24600000.0
2009-08-10 23:26:00,89.46,89.47,89.44,89.46,62300000.0
2009-08-10 23:27:00,89.46,89.465,89.43,89.46,34500000.0
2009-08-10 23:28:00,89.45,89.48,89.44,89.445,110000000.0
2009-08-10 23:29:00,89.445,89.445,89.43,89.445,69000000.0
2009-08-10 23:30:00,89.445,89.45,89.425,89.45,56300000.0
2009-08-10 23:31:00,89.445,89.45,89.425,89.425,42000000.0
2009-08-10 23:32:00,89.435,89.44,89.43,89.435,40500000.0
2009-08-10 23:33:00,89.44,89.44,89.43,89.43,66500000.0
2009-08-10 23:34:00,89.44,89.47,89.44,89.455,89200000.0
2009-08-10 23:35:00,89.445,89.47,89.44,89.45,137600000.0
2009-08-10 23:36:00,89.46,89.46,89.44,89.44,56500000.0
2009-08-10 23:37:00,89.445,89.465,89.435,89.435,116400000.0
2009-08-10 23:38:00,89.43,89.43,89.395,89.415,186600000.0
2009-08-10 23:39:00,89.415,89.435,89.41,89.43,123700000.0
2009-08-10 23:40:00,89.425,89.435,89.415,89.43,120000000.0
2009-08-10 23:41:00,89.43,89.445,89.42,89.44,87500000.0
2009-08-10 23:42:00,89.44,89.455,89.435,89.445,101600000.0
2009-08-10 23:43:00,89.445,89.46,89.405,89.43,49000000.0
2009-08-10 23:44:00,89.43,89.455,89.43,89.455,118200000.0
2009-08-10 23:45:00,89.435,89.495,89.415,89.47,132800000.0
2009-08-10 23:46:00,89.475,89.49,89.47,89.475,145400000.0
2009-08-10 23:47:00,89.485,89.485,89.47,89.475,52200000.0
2009-08-10 23:48:00,89.475,89.49,89.475,89.485,71200000.0
2009-08-10 23:49:00,89.485,89.485,89.475,89.485,92700000.0
2009-08-10 23:50:00,89.48,89.49,89.465,89.49,157700000.0
2009-08-10 23:51:00,89.495,89.5,89.48,89.49,31400000.0
2009-08-10 23:52:00,89.5,89.505,89.485,89.5,63500000.0
2009-08-10 23:53:00,89.5,89.525,89.5,89.51,62200000.0
2009-08-10 23:54:00,89.51,89.525,89.51,89.51,37500000.0
2009-08-10 23:55:00,89.5,89.51,89.49,89.49,40100000.0
2009-08-10 23:56:00,89.485,89.485,89.455,89.475,71300000.0
2009-08-10 23:57:00,89.47,89.47,89.44,89.45,82500000.0
2009-08-10 23:58:00,89.445,89.45,89.43,89.445,61100000.0
2009-08-10 23:59:00,89.435,89.465,89.435,89.465,91300000.0
2009-08-11 00:00:00,89.46,89.46,89.45,89.455,93400000.0
2009-08-11 00:01:00,89.46,89.495,89.46,89.475,133600000.0
2009-08-11 00:02:00,89.475,89.475,89.475,89.475,26400000.0
2009-08-11 00:03:00,89.475,89.48,89.475,89.475,64000000.0
2009-08-11 00:04:00,89.475,89.48,89.475,89.48,60000000.0
2009-08-11 00:05:00,89.48,89.48,89.47,89.47,8000000.0
2009-08-11 00:06:00,89.475,89.475,89.475,89.475,8000000.0
2009-08-11 00:07:00,89.48,89.48,89.44,89.445,87000000.0
2009-08-11 00:08:00,89.445,89.445,89.405,89.42,122800000.0
2009-08-11 00:09:00,89.42,89.42,89.42,89.42,1000000.0
2009-08-11 00:10:00,89.415,89.415,89.385,89.39,83400000.0
2009-08-11 00:11:00,89.395,89.395,89.39,89.39,21000000.0
2009-08-11 00:12:00,89.39,89.39,89.385,89.385,106000000.0
2009-08-11 00:13:00,89.38,89.395,89.38,89.395,71200000.0
2009-08-11 00:14:00,89.395,89.395,89.385,89.385,31000000.0
2009-08-11 00:15:00,89.385,89.385,89.385,89.385,11000000.0
2009-08-11 00:16:00,89.385,89.39,89.375,89.385,38200000.0
2009-08-11 00:17:00,89.385,89.385,89.385,89.385,5000000.0
2009-08-11 00:18:00,89.375,89.4,89.375,89.39,77600000.0
2009-08-11 00:19:00,89.395,89.395,89.39,89.395,11600000.0
2009-08-11 00:20:00,89.395,89.4,89.395,89.4,4000000.0
2009-08-11 00:21:00,89.4,89.405,89.4,89.405,9600000.0
2009-08-11 00:22:00,89.4,89.4,89.4,89.4,1600000.0
2009-08-11 00:23:00,89.4,89.43,89.4,89.4,73400000.0
2009-08-11 00:24:00,89.4,89.415,89.4,89.41,75800000.0
2009-08-11 00:25:00,89.405,89.415,89.395,89.405,136400000.0
2009-08-11 00:26:00,89.405,89.405,89.385,89.385,337400000.0
2009-08-11 00:27:00,89.385,89.395,89.385,89.39,51800000.0
2009-08-11 00:28:00,89.395,89.395,89.395,89.395,3200000.0
2009-08-11 00:29:00,89.4,89.4,89.395,89.4,24000000.0
2009-08-11 00:30:00,89.395,89.395,89.395,89.395,6800000.0
2009-08-11 00:31:00,89.385,89.385,89.38,89.382,64400000.0
2009-08-11 00:32:00,89.385,89.385,89.38,89.38,28800000.0
2009-08-11 00:33:00,89.38,89.38,89.38,89.38,41000000.0
2009-08-11 00:34:00,89.365,89.385,89.355,89.38,79200000.0
2009-08-11 00:35:00,89.385,89.39,89.38,89.39,85400000.0
2009-08-11 00:36:00,89.39,89.405,89.385,89.405,84600000.0
2009-08-11 00:37:00,89.4,89.405,89.395,89.405,58200000.0
2009-08-11 00:38:00,89.405,89.45,89.405,89.45,176600000.0
2009-08-11 00:39:00,89.45,89.47,89.45,89.47,36600000.0
2009-08-11 00:40:00,89.465,89.47,89.46,89.47,29000000.0
2009-08-11 00:41:00,89.465,89.465,89.455,89.46,50200000.0
2009-08-11 00:42:00,89.428,89.448,89.428,89.441,78400000.0
2009-08-11 00:43:00,89.465,89.465,89.455,89.455,54200000.0
2009-08-11 00:44:00,89.455,89.455,89.435,89.435,130600000.0
2009-08-11 00:45:00,89.435,89.44,89.435,89.435,105200000.0
2009-08-11 00:46:00,89.435,89.45,89.435,89.44,80200000.0
2009-08-11 00:47:00,89.43,89.432,89.424,89.425,198200000.0
2009-08-11 00:48:00,89.44,89.44,89.435,89.435,37600000.0
2009-08-11 00:49:00,89.435,89.435,89.43,89.435,37000000.0
2009-08-11 00:50:00,89.435,89.435,89.43,89.435,14200000.0
2009-08-11 00:51:00,89.43,89.43,89.39,89.39,116000000.0
2009-08-11 00:52:00,89.39,89.405,89.365,89.37,251200000.0
2009-08-11 00:53:00,89.37,89.375,89.355,89.355,50200000.0
2009-08-11 00:54:00,89.365,89.365,89.355,89.36,83600000.0
2009-08-11 00:55:00,89.355,89.36,89.335,89.355,144400000.0
2009-08-11 00:56:00,89.355,89.36,89.35,89.35,52600000.0
2009-08-11 00:57:00,89.35,89.36,89.35,89.36,109200000.0
2009-08-11 00:58:00,89.36,89.39,89.36,89.385,101500000.0
2009-08-11 00:59:00,89.39,89.39,89.375,89.375,29300000.0
2009-08-11 01:00:00,89.375,89.38,89.34,89.35,82000000.0
2009-08-11 01:01:00,89.35,89.37,89.345,89.355,71000000.0
2009-08-11 01:02:00,89.36,89.36,89.345,89.345,46700000.0
2009-08-11 01:03:00,89.345,89.355,89.345,89.345,26500000.0
2009-08-11 01:04:00,89.35,89.36,89.345,89.35,68400000.0
2009-08-11 01:05:00,89.35,89.365,89.345,89.36,164500000.0
2009-08-11 01:06:00,89.36,89.365,89.32,89.32,213800000.0
2009-08-11 01:07:00,89.32,89.325,89.305,89.315,251200000.0
2009-08-11 01:08:00,89.315,89.315,89.305,89.315,121000000.0
2009-08-11 01:09:00,89.315,89.315,89.295,89.295,167100000.0
2009-08-11 01:10:00,89.3,89.3,89.23,89.24,215200000.0
2009-08-11 01:11:00,89.245,89.255,89.24,89.25,159200000.0
2009-08-11 01:12:00,89.25,89.26,89.24,89.24,166300000.0
2009-08-11 01:13:00,89.25,89.26,89.24,89.255,99700000.0
2009-08-11 01:14:00,89.255,89.27,89.25,89.26,270500000.0
2009-08-11 01:15:00,89.265,89.265,89.255,89.255,160800000.0
2009-08-11 01:16:00,89.255,89.26,89.235,89.235,97500000.0
2009-08-11 01:17:00,89.245,89.245,89.225,89.23,91500000.0
2009-08-11 01:18:00,89.23,89.23,89.19,89.2,205700000.0
2009-08-11 01:19:00,89.22,89.24,89.215,89.225,163700000.0
2009-08-11 01:20:00,89.225,89.235,89.215,89.235,161600000.0
2009-08-11 01:21:00,89.235,89.235,89.235,89.235,16000000.0
2009-08-11 01:22:00,89.235,89.24,89.215,89.225,224600000.0
2009-08-11 01:23:00,89.22,89.23,89.215,89.225,318200000.0
2009-08-11 01:24:00,89.215,89.22,89.19,89.195,210400000.0
2009-08-11 01:25:00,89.2,89.21,89.2,89.205,193300000.0
2009-08-11 01:26:00,89.205,89.24,89.195,89.235,310100000.0
2009-08-11 01:27:00,89.245,89.265,89.24,89.245,360400000.0
2009-08-11 01:28:00,89.245,89.25,89.23,89.245,214900000.0
2009-08-11 01:29:00,89.245,89.27,89.235,89.265,463800000.0
2009-08-11 01:30:00,89.26,89.285,89.255,89.255,320400000.0
2009-08-11 01:31:00,89.265,89.265,89.215,89.215,174300000.0
2009-08-11 01:32:00,89.22,89.235,89.21,89.21,134900000.0
2009-08-11 01:33:00,89.22,89.24,89.215,89.225,51300000.0
2009-08-11 01:34:00,89.22,89.235,89.21,89.21,91400000.0
2009-08-11 01:35:00,89.22,89.24,89.21,89.23,165000001.0
2009-08-11 01:36:00,89.24,89.25,89.23,89.25,231000000.0
2009-08-11 01:37:00,89.245,89.25,89.23,89.235,428400000.0
2009-08-11 01:38:00,89.24,89.245,89.235,89.245,274399999.0
2009-08-11 01:39:00,89.245,89.245,89.235,89.235,134200000.0
2009-08-11 01:40:00,89.245,89.245,89.225,89.225,422799997.0
2009-08-11 01:41:00,89.225,89.245,89.225,89.24,316799998.0
2009-08-11 01:42:00,89.24,89.26,89.24,89.255,149500000.0
2009-08-11 01:43:00,89.255,89.26,89.25,89.26,63800000.0
2009-08-11 01:44:00,89.255,89.27,89.255,89.265,224900000.0
2009-08-11 01:45:00,89.27,89.29,89.265,89.28,149400000.0
2009-08-11 01:46:00,89.29,89.29,89.275,89.28,252300000.0
2009-08-11 01:47:00,89.28,89.29,89.28,89.29,145800000.0
2009-08-11 01:48:00,89.29,89.29,89.275,89.275,132500000.0
2009-08-11 01:49:00,89.275,89.28,89.265,89.265,44800000.0
2009-08-11 01:50:00,89.265,89.315,89.265,89.305,213300000.0
2009-08-11 01:51:00,89.305,89.315,89.285,89.31,270000000.0
2009-08-11 01:52:00,89.315,89.32,89.295,89.3,226000000.0
2009-08-11 01:53:00,89.3,89.31,89.295,89.31,60000000.0
2009-08-11 01:54:00,89.305,89.32,89.3,89.305,118599998.0
2009-08-11 01:55:00,89.305,89.315,89.3,89.315,52000000.0
2009-08-11 01:56:00,89.32,89.345,89.32,89.345,54000000.0
2009-08-11 01:57:00,89.345,89.345,89.33,89.335,42100000.0
2009-08-11 01:58:00,89.335,89.34,89.325,89.335,38400000.0
2009-08-11 01:59:00,89.33,89.335,89.33,89.335,34800000.0
2009-08-11 02:00:00,89.32,89.32,89.29,89.3,85500000.0
2009-08-11 02:01:00,89.295,89.305,89.285,89.285,68100000.0
2009-08-11 02:02:00,89.285,89.295,89.275,89.28,99400000.0
2009-08-11 02:03:00,89.28,89.28,89.265,89.27,95700000.0
2009-08-11 02:04:00,89.27,89.275,89.27,89.27,170999995.0
2009-08-11 02:05:00,89.27,89.285,89.265,89.265,227400000.0
2009-08-11 02:06:00,89.265,89.285,89.255,89.255,107500000.0
2009-08-11 02:07:00,89.255,89.305,89.245,89.3,138000000.0
2009-08-11 02:08:00,89.305,89.325,89.29,89.305,219400000.0
2009-08-11 02:09:00,89.305,89.395,89.305,89.37,276800000.0
2009-08-11 02:10:00,89.37,89.375,89.345,89.365,233300000.0
2009-08-11 02:11:00,89.365,89.375,89.35,89.36,219000000.0
2009-08-11 02:12:00,89.36,89.395,89.36,89.395,76400000.0
2009-08-11 02:13:00,89.395,89.4,89.39,89.4,176600000.0
2009-08-11 02:14:00,89.4,89.425,89.385,89.4,236700000.0
2009-08-11 02:15:00,89.405,89.425,89.4,89.425,171100000.0
2009-08-11 02:16:00,89.425,89.435,89.405,89.405,173400000.0
2009-08-11 02:17:00,89.405,89.405,89.385,89.39,130900000.0
2009-08-11 02:18:00,89.395,89.42,89.39,89.41,139100000.0
2009-08-11 02:19:00,89.41,89.415,89.395,89.4,139100000.0
2009-08-11 02:20:00,89.4,89.415,89.4,89.41,116000000.0
2009-08-11 02:21:00,89.41,89.415,89.405,89.41,78900000.0
2009-08-11 02:22:00,89.415,89.425,89.405,89.41,126100000.0
2009-08-11 02:23:00,89.42,89.42,89.405,89.405,58000000.0
2009-08-11 02:24:00,89.405,89.435,89.395,89.435,94800000.0
2009-08-11 02:25:00,89.435,89.445,89.43,89.445,161500000.0
2009-08-11 02:26:00,89.44,89.44,89.415,89.415,119500000.0
2009-08-11 02:27:00,89.42,89.43,89.395,89.425,165300000.0
2009-08-11 02:28:00,89.43,89.43,89.41,89.42,218500000.0
2009-08-11 02:29:00,89.425,89.425,89.405,89.41,129200000.0
2009-08-11 02:30:00,89.405,89.425,89.4,89.4,139300000.0
2009-08-11 02:31:00,89.4,89.4,89.38,89.39,65700000.0
2009-08-11 02:32:00,89.385,89.405,89.385,89.405,136600000.0
2009-08-11 02:33:00,89.405,89.405,89.375,89.38,95500000.0
2009-08-11 02:34:00,89.38,89.385,89.35,89.36,170900000.0
2009-08-11 02:35:00,89.365,89.395,89.365,89.385,94400000.0
2009-08-11 02:36:00,89.39,89.4,89.355,89.39,225600000.0
2009-08-11 02:37:00,89.39,89.405,89.385,89.4,148900000.0
2009-08-11 02:38:00,89.4,89.44,89.4,89.425,212000000.0
2009-08-11 02:39:00,89.43,89.435,89.385,89.4,258900000.0
2009-08-11 02:40:00,89.4,89.4,89.37,89.375,98700000.0
2009-08-11 02:41:00,89.365,89.375,89.34,89.355,141500000.0
2009-08-11 02:42:00,89.355,89.39,89.35,89.38,128900000.0
2009-08-11 02:43:00,89.38,89.385,89.365,89.365,97600000.0
2009-08-11 02:44:00,89.365,89.37,89.34,89.34,146500000.0
2009-08-11 02:45:00,89.345,89.355,89.335,89.34,146500000.0
2009-08-11 02:46:00,89.345,89.365,89.34,89.355,70900000.0
2009-08-11 02:47:00,89.35,89.355,89.31,89.31,123300000.0
2009-08-11 02:48:00,89.305,89.33,89.3,89.32,173100000.0
2009-08-11 02:49:00,89.325,89.335,89.32,89.335,91200000.0
2009-08-11 02:50:00,89.33,89.36,89.33,89.35,78900000.0
2009-08-11 02:51:00,89.35,89.355,89.335,89.34,69600000.0
2009-08-11 02:52:00,89.335,89.36,89.335,89.35,84400000.0
2009-08-11 02:53:00,89.355,89.36,89.32,89.32,105400000.0
2009-08-11 02:54:00,89.32,89.32,89.275,89.285,173400000.0
2009-08-11 02:55:00,89.29,89.35,89.29,89.345,150900000.0
2009-08-11 02:56:00,89.35,89.375,89.345,89.365,134300000.0
2009-08-11 02:57:00,89.36,89.4,89.36,89.395,127300000.0
2009-08-11 02:58:00,89.39,89.405,89.38,89.395,193100000.0
2009-08-11 02:59:00,89.395,89.395,89.38,89.39,85200000.0
2009-08-11 03:00:00,89.39,89.39,89.375,89.39,174200000.0
2009-08-11 03:01:00,89.39,89.395,89.385,89.39,165400000.0
2009-08-11 03:02:00,89.39,89.41,89.39,89.41,90300000.0
2009-08-11 03:03:00,89.405,89.44,89.4,89.43,58200000.0
2009-08-11 03:04:00,89.43,89.43,89.395,89.4,35300000.0
2009-08-11 03:05:00,89.395,89.4,89.375,89.38,111700000.0
2009-08-11 03:06:00,89.375,89.39,89.375,89.385,37000000.0
2009-08-11 03:07:00,89.385,89.395,89.365,89.385,117200000.0
2009-08-11 03:08:00,89.385,89.4,89.375,89.4,147800000.0
2009-08-11 03:09:00,89.395,89.4,89.385,89.385,67800000.0
2009-08-11 03:10:00,89.38,89.42,89.38,89.405,126800000.0
2009-08-11 03:11:00,89.405,89.43,89.4,89.43,98200000.0
2009-08-11 03:12:00,89.43,89.44,89.42,89.42,182800000.0
2009-08-11 03:13:00,89.42,89.43,89.41,89.42,277400000.0
2009-08-11 03:14:00,89.41,89.425,89.41,89.41,201900000.0
2009-08-11 03:15:00,89.41,89.42,89.41,89.42,182200000.0
2009-08-11 03:16:00,89.42,89.425,89.41,89.42,190800000.0
2009-08-11 03:17:00,89.42,89.43,89.405,89.42,86400000.0
2009-08-11 03:18:00,89.425,89.43,89.425,89.425,25400000.0
2009-08-11 03:19:00,89.43,89.43,89.39,89.41,120700000.0
2009-08-11 03:20:00,89.405,89.405,89.385,89.39,77600000.0
2009-08-11 03:21:00,89.39,89.39,89.37,89.39,130200000.0
2009-08-11 03:22:00,89.385,89.395,89.36,89.36,119000000.0
2009-08-11 03:23:00,89.36,89.375,89.36,89.365,54900000.0
2009-08-11 03:24:00,89.365,89.4,89.365,89.395,62000000.0
2009-08-11 03:25:00,89.395,89.43,89.39,89.42,126200000.0
2009-08-11 03:26:00,89.42,89.42,89.38,89.395,185900000.0
2009-08-11 03:27:00,89.4,89.405,89.385,89.385,131800000.0
2009-08-11 03:28:00,89.385,89.385,89.375,89.385,63700000.0
2009-08-11 03:29:00,89.385,89.385,89.37,89.37,65900000.0
2009-08-11 03:30:00,89.375,89.39,89.365,89.39,107600000.0
2009-08-11 03:31:00,89.385,89.405,89.375,89.39,100600000.0
2009-08-11 03:32:00,89.385,89.385,89.36,89.365,83700000.0
2009-08-11 03:33:00,89.37,89.385,89.365,89.385,28000000.0
2009-08-11 03:34:00,89.38,89.39,89.37,89.38,39800000.0
2009-08-11 03:35:00,89.385,89.395,89.375,89.385,67400000.0
2009-08-11 03:36:00,89.385,89.4,89.38,89.39,44900000.0
2009-08-11 03:37:00,89.395,89.415,89.39,89.415,49900000.0
2009-08-11 03:38:00,89.41,89.41,89.395,89.395,30200000.0
2009-08-11 03:39:00,89.395,89.395,89.375,89.385,51100000.0
2009-08-11 03:40:00,89.385,89.395,89.375,89.39,45800000.0
2009-08-11 03:41:00,89.385,89.39,89.38,89.39,10000000.0
2009-08-11 03:42:00,89.39,89.395,89.385,89.385,21800000.0
2009-08-11 03:43:00,89.385,89.385,89.37,89.37,32000000.0
2009-08-11 03:44:00,89.37,89.38,89.36,89.365,66200000.0
2009-08-11 03:45:00,89.365,89.38,89.36,89.36,56400000.0
2009-08-11 03:46:00,89.36,89.365,89.355,89.36,31400000.0
2009-08-11 03:47:00,89.35,89.355,89.33,89.355,64900000.0
2009-08-11 03:48:00,89.355,89.37,89.345,89.36,79800000.0
2009-08-11 03:49:00,89.365,89.375,89.36,89.36,87200000.0
2009-08-11 03:50:00,89.36,89.38,89.35,89.36,135500000.0
2009-08-11 03:51:00,89.36,89.36,89.34,89.355,156500000.0
2009-08-11 03:52:00,89.35,89.355,89.32,89.32,183400000.0
2009-08-11 03:53:00,89.32,89.335,89.32,89.325,82200000.0
2009-08-11 03:54:00,89.325,89.335,89.325,89.335,57100000.0
2009-08-11 03:55:00,89.33,89.335,89.315,89.335,64400000.0
2009-08-11 03:56:00,89.345,89.35,89.33,89.34,99400000.0
2009-08-11 03:57:00,89.34,89.345,89.325,89.325,218600000.0
2009-08-11 03:58:00,89.325,89.335,89.32,89.335,202600000.0
2009-08-11 03:59:00,89.335,89.35,89.325,89.34,198700001.0
2009-08-11 04:00:00,89.355,89.355,89.305,89.305,301900000.0
2009-08-11 04:01:00,89.295,89.315,89.27,89.27,475300000.0
2009-08-11 04:02:00,89.27,89.285,89.24,89.255,479200000.0
2009-08-11 04:03:00,89.26,89.27,89.21,89.22,426000000.0
2009-08-11 04:04:00,89.225,89.255,89.21,89.255,403600000.0
2009-08-11 04:05:00,89.25,89.285,89.245,89.265,466700000.0
2009-08-11 04:06:00,89.275,89.275,89.2,89.25,284500000.0
2009-08-11 04:07:00,89.25,89.27,89.24,89.255,197900000.0
2009-08-11 04:08:00,89.255,89.285,89.245,89.285,239700000.0
2009-08-11 04:09:00,89.28,89.29,89.24,89.255,194400000.0
2009-08-11 04:10:00,89.255,89.275,89.245,89.25,125700000.0
2009-08-11 04:11:00,89.25,89.25,89.23,89.23,136000000.0
2009-08-11 04:12:00,89.23,89.245,89.225,89.24,53500000.0
2009-08-11 04:13:00,89.235,89.25,89.235,89.245,102000000.0
2009-08-11 04:14:00,89.245,89.245,89.225,89.235,88000000.0
2009-08-11 04:15:00,89.235,89.27,89.23,89.27,77400000.0
2009-08-11 04:16:00,89.27,89.27,89.255,89.265,47700000.0
2009-08-11 04:17:00,89.255,89.265,89.245,89.25,73100000.0
2009-08-11 04:18:00,89.25,89.26,89.25,89.25,58400000.0
2009-08-11 04:19:00,89.255,89.26,89.245,89.25,46000000.0
2009-08-11 04:20:00,89.25,89.26,89.235,89.25,67400000.0
2009-08-11 04:21:00,89.245,89.255,89.245,89.255,53200000.0
2009-08-11 04:22:00,89.255,89.265,89.25,89.265,33000000.0
2009-08-11 04:23:00,89.265,89.27,89.265,89.265,26800000.0
2009-08-11 04:24:00,89.265,89.27,89.245,89.255,95600000.0
2009-08-11 04:25:00,89.255,89.3,89.25,89.29,102400000.0
2009-08-11 04:26:00,89.29,89.295,89.27,89.27,95000000.0
2009-08-11 04:27:00,89.275,89.275,89.26,89.27,29000000.0
2009-08-11 04:28:00,89.27,89.28,89.265,89.27,29400000.0
2009-08-11 04:29:00,89.27,89.275,89.26,89.265,43100000.0
2009-08-11 04:30:00,89.26,89.275,89.23,89.24,131900000.0
2009-08-11 04:31:00,89.235,89.235,89.21,89.215,197100000.0
2009-08-11 04:32:00,89.22,89.23,89.215,89.22,107100000.0
2009-08-11 04:33:00,89.22,89.23,89.215,89.22,111300000.0
2009-08-11 04:34:00,89.22,89.22,89.21,89.21,100200000.0
2009-08-11 04:35:00,89.21,89.225,89.21,89.215,104300000.0
2009-08-11 04:36:00,89.22,89.22,89.2,89.21,49000000.0
2009-08-11 04:37:00,89.2,89.21,89.15,89.165,164300000.0
2009-08-11 04:38:00,89.165,89.165,89.14,89.15,108400000.0
2009-08-11 04:39:00,89.15,89.18,89.145,89.18,96700000.0
2009-08-11 04:40:00,89.175,89.2,89.175,89.195,93600000.0
2009-08-11 04:41:00,89.195,89.195,89.165,89.17,118000000.0
2009-08-11 04:42:00,89.165,89.17,89.11,89.11,100300000.0
2009-08-11 04:43:00,89.11,89.14,89.11,89.12,174600000.0
2009-08-11 04:44:00,89.12,89.125,89.11,89.11,106700000.0
2009-08-11 04:45:00,89.11,89.11,89.0,89.015,172300000.0
2009-08-11 04:46:00,89.015,89.055,89.015,89.055,214100000.0
2009-08-11 04:47:00,89.06,89.085,89.05,89.08,212300000.0
2009-08-11 04:48:00,89.08,89.08,89.07,89.07,86500000.0
2009-08-11 04:49:00,89.07,89.08,89.005,89.025,226800000.0
2009-08-11 04:50:00,89.025,89.03,88.95,88.965,212000000.0
2009-08-11 04:51:00,88.965,88.985,88.96,88.96,202900000.0
2009-08-11 04:52:00,88.96,88.965,88.895,88.955,123000000.0
2009-08-11 04:53:00,88.955,88.995,88.93,88.995,274100000.0
2009-08-11 04:54:00,88.99,89.0,88.97,88.995,204300000.0
2009-08-11 04:55:00,88.995,89.015,88.995,89.0,171400000.0
2009-08-11 04:56:00,88.995,89.01,88.985,89.01,132600000.0
2009-08-11 04:57:00,89.01,89.05,89.0,89.045,95900000.0
2009-08-11 04:58:00,89.045,89.07,89.03,89.04,126500000.0
2009-08-11 04:59:00,89.05,89.095,89.04,89.09,115000000.0
2009-08-11 05:00:00,89.085,89.085,89.03,89.05,139900000.0
2009-08-11 05:01:00,89.05,89.08,89.035,89.07,200300000.0
2009-08-11 05:02:00,89.075,89.08,89.04,89.055,83200000.0
2009-08-11 05:03:00,89.05,89.085,89.05,89.08,76200000.0
2009-08-11 05:04:00,89.075,89.075,89.07,89.075,35100000.0
2009-08-11 05:05:00,89.07,89.075,89.06,89.065,39600000.0
2009-08-11 05:06:00,89.065,89.075,89.045,89.045,73500000.0
2009-08-11 05:07:00,89.04,89.045,89.01,89.02,80500000.0
2009-08-11 05:08:00,89.025,89.045,89.025,89.045,42200000.0
2009-08-11 05:09:00,89.045,89.08,89.045,89.045,128700000.0
2009-08-11 05:10:00,89.04,89.05,89.04,89.045,21200000.0
2009-08-11 05:11:00,89.045,89.055,89.04,89.045,34500000.0
2009-08-11 05:12:00,89.045,89.05,89.045,89.05,8000000.0
2009-08-11 05:13:00,89.045,89.055,89.045,89.055,26800000.0
2009-08-11 05:14:00,89.06,89.07,89.055,89.07,29800000.0
2009-08-11 05:15:00,89.075,89.075,89.06,89.06,37000000.0
2009-08-11 05:16:00,89.065,89.07,89.06,89.065,29800000.0
2009-08-11 05:17:00,89.06,89.06,89.045,89.045,49200000.0
2009-08-11 05:18:00,89.045,89.055,89.035,89.055,39800000.0
2009-08-11 05:19:00,89.065,89.075,89.06,89.075,63200000.0
2009-08-11 05:20:00,89.065,89.08,89.065,89.075,73100000.0
2009-08-11 05:21:00,89.075,89.08,89.07,89.075,17400000.0
2009-08-11 05:22:00,89.075,89.11,89.075,89.095,108600000.0
2009-08-11 05:23:00,89.095,89.135,89.095,89.12,171500000.0
2009-08-11 05:24:00,89.12,89.135,89.12,89.135,69800000.0
2009-08-11 05:25:00,89.135,89.14,89.125,89.13,42700000.0
2009-08-11 05:26:00,89.13,89.13,89.105,89.105,78800000.0
2009-08-11 05:27:00,89.105,89.11,89.095,89.1,58500000.0
2009-08-11 05:28:00,89.095,89.105,89.09,89.105,70100000.0
2009-08-11 05:29:00,89.1,89.1,89.08,89.095,87400000.0
2009-08-11 05:30:00,89.085,89.115,89.08,89.115,45300000.0
2009-08-11 05:31:00,89.115,89.115,89.09,89.095,86800000.0
2009-08-11 05:32:00,89.095,89.1,89.09,89.09,33400000.0
2009-08-11 05:33:00,89.09,89.11,89.09,89.105,55000000.0
2009-08-11 05:34:00,89.105,89.11,89.08,89.08,83300000.0
2009-08-11 05:35:00,89.08,89.09,89.07,89.09,56400000.0
2009-08-11 05:36:00,89.09,89.115,89.085,89.11,100900000.0
2009-08-11 05:37:00,89.11,89.11,89.095,89.1,101200000.0
2009-08-11 05:38:00,89.105,89.105,89.095,89.1,45200000.0
2009-08-11 05:39:00,89.1,89.125,89.095,89.115,118200000.0
2009-08-11 05:40:00,89.12,89.125,89.095,89.105,138900000.0
2009-08-11 05:41:00,89.105,89.13,89.105,89.115,137800000.0
2009-08-11 05:42:00,89.12,89.12,89.1,89.1,162600000.0
2009-08-11 05:43:00,89.1,89.12,89.1,89.115,111100000.0
2009-08-11 05:44:00,89.115,89.14,89.115,89.12,271900000.0
2009-08-11 05:45:00,89.12,89.135,89.11,89.12,202000000.0
2009-08-11 05:46:00,89.11,89.125,89.11,89.125,138400000.0
2009-08-11 05:47:00,89.125,89.15,89.125,89.14,124700000.0
2009-08-11 05:48:00,89.14,89.15,89.135,89.145,100400000.0
2009-08-11 05:49:00,89.145,89.165,89.135,89.155,212300000.0
2009-08-11 05:50:00,89.155,89.155,89.14,89.145,70000000.0
2009-08-11 05:51:00,89.145,89.15,89.135,89.135,61000000.0
2009-08-11 05:52:00,89.14,89.14,89.13,89.13,41000000.0
2009-08-11 05:53:00,89.135,89.145,89.13,89.145,48600000.0
2009-08-11 05:54:00,89.14,89.14,89.1,89.105,175400000.0
2009-08-11 05:55:00,89.105,89.125,89.085,89.115,118200000.0
2009-08-11 05:56:00,89.12,89.125,89.085,89.105,155100000.0
2009-08-11 05:57:00,89.105,89.105,89.095,89.105,100000000.0
2009-08-11 05:58:00,89.105,89.11,89.095,89.105,67700000.0
2009-08-11 05:59:00,89.1,89.105,89.08,89.085,80700000.0
2009-08-11 06:00:00,89.085,89.095,89.07,89.095,92800000.0
2009-08-11 06:01:00,89.095,89.105,89.08,89.105,139600000.0
2009-08-11 06:02:00,89.11,89.13,89.105,89.125,85200000.0
2009-08-11 06:03:00,89.13,89.13,89.115,89.125,83700000.0
2009-08-11 06:04:00,89.125,89.135,89.11,89.125,89700000.0
2009-08-11 06:05:00,89.13,89.13,89.1,89.105,54200000.0
2009-08-11 06:06:00,89.105,89.12,89.1,89.11,84300000.0
2009-08-11 06:07:00,89.11,89.14,89.11,89.13,81100000.0
2009-08-11 06:08:00,89.135,89.14,89.13,89.135,35800000.0
2009-08-11 06:09:00,89.135,89.155,89.13,89.15,65800000.0
2009-08-11 06:10:00,89.145,89.145,89.14,89.145,106900000.0
2009-08-11 06:11:00,89.145,89.145,89.12,89.125,70100000.0
2009-08-11 06:12:00,89.125,89.125,89.12,89.12,91600000.0
2009-08-11 06:13:00,89.12,89.125,89.12,89.125,60200000.0
2009-08-11 06:14:00,89.12,89.13,89.115,89.115,56300000.0
2009-08-11 06:15:00,89.115,89.115,89.105,89.115,157900000.0
2009-08-11 06:16:00,89.115,89.115,89.09,89.09,62000000.0
2009-08-11 06:17:00,89.09,89.095,89.09,89.095,63300000.0
2009-08-11 06:18:00,89.095,89.105,89.09,89.105,105200000.0
2009-08-11 06:19:00,89.115,89.115,89.105,89.105,26100000.0
2009-08-11 06:20:00,89.105,89.105,89.09,89.095,71200000.0
2009-08-11 06:21:00,89.095,89.095,89.095,89.095,21700000.0
2009-08-11 06:22:00,89.095,89.095,89.085,89.085,19600000.0
2009-08-11 06:23:00,89.085,89.095,89.085,89.095,55600000.0
2009-08-11 06:24:00,89.095,89.105,89.09,89.105,33100000.0
2009-08-11 06:25:00,89.105,89.135,89.095,89.13,95100000.0
2009-08-11 06:26:00,89.135,89.135,89.1,89.11,69000000.0
2009-08-11 06:27:00,89.11,89.12,89.11,89.115,59000000.0
2009-08-11 06:28:00,89.115,89.115,89.105,89.11,33200000.0
2009-08-11 06:29:00,89.11,89.12,89.105,89.12,38800000.0
2009-08-11 06:30:00,89.12,89.125,89.11,89.12,76000000.0
2009-08-11 06:31:00,89.115,89.115,89.105,89.105,95900000.0
2009-08-11 06:32:00,89.105,89.12,89.09,89.1,161700000.0
2009-08-11 06:33:00,89.1,89.115,89.1,89.105,119300000.0
2009-08-11 06:34:00,89.105,89.12,89.105,89.12,154400000.0
2009-08-11 06:35:00,89.12,89.12,89.1,89.1,135600000.0
2009-08-11 06:36:00,89.1,89.105,89.095,89.105,111800000.0
2009-08-11 06:37:00,89.105,89.135,89.105,89.135,144500000.0
2009-08-11 06:38:00,89.125,89.135,89.125,89.13,113600000.0
2009-08-11 06:39:00,89.12,89.12,89.095,89.11,78200000.0
2009-08-11 06:40:00,89.11,89.115,89.1,89.11,36900000.0
2009-08-11 06:41:00,89.11,89.115,89.065,89.075,97300000.0
2009-08-11 06:42:00,89.075,89.095,89.065,89.09,125700000.0
2009-08-11 06:43:00,89.09,89.095,89.07,89.07,102900000.0
2009-08-11 06:44:00,89.07,89.07,89.03,89.055,172200000.0
2009-08-11 06:45:00,89.055,89.06,89.025,89.03,214300000.0
2009-08-11 06:46:00,89.03,89.045,89.025,89.035,154300000.0
2009-08-11 06:47:00,89.035,89.05,89.035,89.04,98000000.0
2009-08-11 06:48:00,89.04,89.04,89.025,89.035,120300000.0
2009-08-11 06:49:00,89.035,89.05,89.035,89.05,99800000.0
2009-08-11 06:50:00,89.045,89.055,89.025,89.03,133200000.0
2009-08-11 06:51:00,89.03,89.045,89.025,89.04,104600000.0
2009-08-11 06:52:00,89.035,89.045,89.03,89.03,70500000.0
2009-08-11 06:53:00,89.04,89.04,89.02,89.025,39800000.0
2009-08-11 06:54:00,89.02,89.03,89.01,89.01,85300000.0
2009-08-11 06:55:00,89.01,89.045,89.005,89.025,98600000.0
2009-08-11 06:56:00,89.025,89.03,89.015,89.015,100400000.0
2009-08-11 06:57:00,89.02,89.03,89.02,89.03,106300000.0
2009-08-11 06:58:00,89.03,89.055,89.03,89.04,195700000.0
2009-08-11 06:59:00,89.04,89.06,89.04,89.055,156200000.0
2009-08-11 07:00:00,89.05,89.05,89.04,89.04,52300000.0
2009-08-11 07:01:00,89.045,89.055,89.035,89.04,78700000.0
2009-08-11 07:02:00,89.04,89.045,89.015,89.035,85500000.0
2009-08-11 07:03:00,89.03,89.035,89.015,89.03,55100000.0
2009-08-11 07:04:00,89.03,89.045,89.03,89.035,31800000.0
2009-08-11 07:05:00,89.035,89.04,89.02,89.035,73700000.0
2009-08-11 07:06:00,89.03,89.035,89.01,89.01,112900000.0
2009-08-11 07:07:00,89.01,89.03,89.01,89.03,254700000.0
2009-08-11 07:08:00,89.03,89.035,89.025,89.03,104200000.0
2009-08-11 07:09:00,89.03,89.03,89.015,89.02,86200000.0
2009-08-11 07:10:00,89.015,89.04,89.015,89.04,100600000.0
2009-08-11 07:11:00,89.04,89.055,89.035,89.05,120200000.0
2009-08-11 07:12:00,89.05,89.06,89.05,89.05,43700000.0
2009-08-11 07:13:00,89.055,89.065,89.055,89.06,36300000.0
2009-08-11 07:14:00,89.06,89.07,89.055,89.065,60300000.0
2009-08-11 07:15:00,89.06,89.075,89.06,89.075,90300000.0
2009-08-11 07:16:00,89.075,89.105,89.075,89.08,76000000.0
2009-08-11 07:17:00,89.075,89.08,89.07,89.075,61200000.0
2009-08-11 07:18:00,89.065,89.075,89.065,89.07,39800000.0
2009-08-11 07:19:00,89.065,89.075,89.065,89.07,90100000.0
2009-08-11 07:20:00,89.07,89.08,89.07,89.07,27300000.0
2009-08-11 07:21:00,89.06,89.07,89.06,89.07,98700000.0
2009-08-11 07:22:00,89.075,89.095,89.07,89.07,125200000.0
2009-08-11 07:23:00,89.06,89.07,89.06,89.06,111400000.0
2009-08-11 07:24:00,89.06,89.075,89.06,89.065,129500000.0
2009-08-11 07:25:00,89.065,89.07,89.06,89.06,155800000.0
2009-08-11 07:26:00,89.055,89.07,89.045,89.06,182700000.0
2009-08-11 07:27:00,89.065,89.065,89.05,89.05,65100000.0
2009-08-11 07:28:00,89.05,89.055,89.035,89.04,102100000.0
2009-08-11 07:29:00,89.04,89.05,89.04,89.05,60700000.0
2009-08-11 07:30:00,89.05,89.06,89.035,89.04,192400000.0
2009-08-11 07:31:00,89.04,89.045,89.035,89.04,96600000.0
2009-08-11 07:32:00,89.04,89.045,89.035,89.04,55900000.0
2009-08-11 07:33:00,89.04,89.055,89.035,89.045,98500000.0
2009-08-11 07:34:00,89.055,89.065,89.05,89.06,177400000.0
2009-08-11 07:35:00,89.055,89.06,89.04,89.045,131200000.0
2009-08-11 07:36:00,89.04,89.07,89.035,89.06,159000000.0
2009-08-11 07:37:00,89.055,89.07,89.055,89.07,29500000.0
2009-08-11 07:38:00,89.07,89.085,89.055,89.085,44400000.0
2009-08-11 07:39:00,89.085,89.085,89.07,89.08,65400000.0
2009-08-11 07:40:00,89.075,89.095,89.07,89.09,168400000.0
2009-08-11 07:41:00,89.095,89.115,89.08,89.115,123300000.0
2009-08-11 07:42:00,89.115,89.195,89.11,89.19,95800000.0
2009-08-11 07:43:00,89.19,89.19,89.165,89.17,92200000.0
2009-08-11 07:44:00,89.165,89.19,89.165,89.175,90100000.0
2009-08-11 07:45:00,89.185,89.21,89.18,89.21,108700000.0
2009-08-11 07:46:00,89.205,89.23,89.205,89.21,153900000.0
2009-08-11 07:47:00,89.21,89.245,89.2,89.23,162700000.0
2009-08-11 07:48:00,89.23,89.235,89.175,89.18,120800000.0
2009-08-11 07:49:00,89.185,89.19,89.175,89.185,50100000.0
2009-08-11 07:50:00,89.185,89.19,89.18,89.18,28000000.0
2009-08-11 07:51:00,89.17,89.175,89.155,89.165,150200000.0
2009-08-11 07:52:00,89.165,89.19,89.16,89.19,96300000.0
2009-08-11 07:53:00,89.19,89.22,89.18,89.21,105600000.0
2009-08-11 07:54:00,89.205,89.23,89.175,89.175,161300000.0
2009-08-11 07:55:00,89.175,89.18,89.16,89.165,274200000.0
2009-08-11 07:56:00,89.165,89.2,89.165,89.2,101700000.0
2009-08-11 07:57:00,89.2,89.205,89.195,89.195,79200000.0
2009-08-11 07:58:00,89.2,89.2,89.16,89.18,120700000.0
2009-08-11 07:59:00,89.175,89.18,89.16,89.18,132200000.0
2009-08-11 08:00:00,89.17,89.17,89.11,89.125,341100000.0
2009-08-11 08:01:00,89.12,89.145,89.115,89.14,221500000.0
2009-08-11 08:02:00,89.135,89.18,89.135,89.165,203000000.0
2009-08-11 08:03:00,89.165,89.175,89.165,89.175,95800000.0
2009-08-11 08:04:00,89.175,89.175,89.155,89.16,385600000.0
2009-08-11 08:05:00,89.165,89.175,89.15,89.16,284600000.0
2009-08-11 08:06:00,89.14,89.18,89.14,89.17,89500000.0
2009-08-11 08:07:00,89.17,89.205,89.17,89.205,159600000.0
2009-08-11 08:08:00,89.205,89.22,89.19,89.195,226500000.0
2009-08-11 08:09:00,89.19,89.195,89.14,89.17,205500000.0
2009-08-11 08:10:00,89.175,89.18,89.155,89.18,237600000.0
2009-08-11 08:11:00,89.175,89.195,89.17,89.19,226999999.0
2009-08-11 08:12:00,89.195,89.205,89.18,89.195,337100000.0
2009-08-11 08:13:00,89.2,89.225,89.19,89.22,335400000.0
2009-08-11 08:14:00,89.225,89.24,89.215,89.215,288200000.0
2009-08-11 08:15:00,89.215,89.25,89.215,89.235,246500000.0
2009-08-11 08:16:00,89.235,89.235,89.205,89.21,202500000.0
2009-08-11 08:17:00,89.21,89.235,89.195,89.21,473900000.0
2009-08-11 08:18:00,89.215,89.225,89.21,89.225,323200000.0
2009-08-11 08:19:00,89.215,89.235,89.215,89.23,110100000.0
2009-08-11 08:20:00,89.23,89.245,89.225,89.245,135000000.0
2009-08-11 08:21:00,89.245,89.275,89.235,89.26,160700000.0
2009-08-11 08:22:00,89.265,89.285,89.25,89.28,146300000.0
2009-08-11 08:23:00,89.29,89.315,89.285,89.305,294900000.0
2009-08-11 08:24:00,89.305,89.33,89.285,89.33,261300000.0
2009-08-11 08:25:00,89.335,89.345,89.325,89.335,316500000.0
2009-08-11 08:26:00,89.33,89.345,89.3,89.31,243600000.0
2009-08-11 08:27:00,89.315,89.335,89.295,89.33,384200000.0
2009-08-11 08:28:00,89.325,89.375,89.325,89.355,360500000.0
2009-08-11 08:29:00,89.355,89.365,89.335,89.355,346900000.0
2009-08-11 08:30:00,89.35,89.355,89.3,89.345,239600000.0
2009-08-11 08:31:00,89.345,89.345,89.305,89.31,99400000.0
2009-08-11 08:32:00,89.315,89.32,89.305,89.305,106800000.0
2009-08-11 08:33:00,89.31,89.32,89.3,89.315,73700000.0
2009-08-11 08:34:00,89.315,89.33,89.31,89.32,63800000.0
2009-08-11 08:35:00,89.32,89.32,89.29,89.295,157600000.0
2009-08-11 08:36:00,89.29,89.315,89.285,89.315,75600000.0
2009-08-11 08:37:00,89.315,89.315,89.305,89.31,78800000.0
2009-08-11 08:38:00,89.31,89.31,89.295,89.305,112500000.0
2009-08-11 08:39:00,89.31,89.335,89.305,89.325,176900000.0
2009-08-11 08:40:00,89.325,89.33,89.295,89.3,177800000.0
2009-08-11 08:41:00,89.3,89.315,89.295,89.305,86700000.0
2009-08-11 08:42:00,89.31,89.315,89.28,89.31,136800000.0
2009-08-11 08:43:00,89.31,89.31,89.28,89.28,60200000.0
2009-08-11 08:44:00,89.28,89.28,89.235,89.25,117100000.0
2009-08-11 08:45:00,89.25,89.25,89.225,89.23,168000000.0
2009-08-11 08:46:00,89.23,89.23,89.19,89.22,231100000.0
2009-08-11 08:47:00,89.23,89.245,89.215,89.22,157000000.0
2009-08-11 08:48:00,89.22,89.235,89.215,89.215,62400000.0
2009-08-11 08:49:00,89.22,89.24,89.22,89.24,88100000.0
2009-08-11 08:50:00,89.24,89.265,89.23,89.255,139400000.0
2009-08-11 08:51:00,89.255,89.275,89.245,89.27,127600000.0
2009-08-11 08:52:00,89.26,89.27,89.24,89.27,113800000.0
2009-08-11 08:53:00,89.27,89.27,89.25,89.255,65600000.0
2009-08-11 08:54:00,89.25,89.26,89.235,89.25,118000000.0
2009-08-11 08:55:00,89.25,89.29,89.235,89.245,272300000.0
2009-08-11 08:56:00,89.245,89.33,89.24,89.31,134100000.0
2009-08-11 08:57:00,89.305,89.315,89.29,89.3,83600000.0
2009-08-11 08:58:00,89.3,89.395,89.295,89.395,202900000.0
2009-08-11 08:59:00,89.395,89.4,89.365,89.385,211500000.0
2009-08-11 09:00:00,89.385,89.435,89.375,89.4,393800000.0
2009-08-11 09:01:00,89.405,89.41,89.38,89.38,342400000.0
2009-08-11 09:02:00,89.38,89.38,89.35,89.36,138000000.0
2009-08-11 09:03:00,89.36,89.4,89.36,89.385,400900000.0
2009-08-11 09:04:00,89.38,89.4,89.375,89.39,394900000.0
2009-08-11 09:05:00,89.38,89.405,89.38,89.39,354800000.0
2009-08-11 09:06:00,89.39,89.395,89.37,89.375,275700000.0
2009-08-11 09:07:00,89.375,89.415,89.355,89.365,260700000.0
2009-08-11 09:08:00,89.37,89.375,89.34,89.345,381000000.0
2009-08-11 09:09:00,89.35,89.36,89.335,89.345,357500001.0
2009-08-11 09:10:00,89.345,89.37,89.345,89.36,186700000.0
2009-08-11 09:11:00,89.36,89.365,89.345,89.355,213900000.0
2009-08-11 09:12:00,89.36,89.36,89.34,89.345,215500001.0
2009-08-11 09:13:00,89.35,89.355,89.335,89.345,55800000.0
2009-08-11 09:14:00,89.35,89.36,89.33,89.335,174300000.0
2009-08-11 09:15:00,89.33,89.345,89.325,89.325,155900000.0
2009-08-11 09:16:00,89.325,89.355,89.325,89.355,97500000.0
2009-08-11 09:17:00,89.355,89.395,89.355,89.375,105500000.0
2009-08-11 09:18:00,89.38,89.4,89.38,89.385,66200000.0
2009-08-11 09:19:00,89.38,89.385,89.37,89.37,52000000.0
2009-08-11 09:20:00,89.38,89.39,89.375,89.385,27400000.0
2009-08-11 09:21:00,89.39,89.4,89.39,89.395,25200000.0
2009-08-11 09:22:00,89.395,89.405,89.39,89.39,129900000.0
2009-08-11 09:23:00,89.39,89.46,89.375,89.45,129600000.0
2009-08-11 09:24:00,89.45,89.465,89.45,89.46,166600000.0
2009-08-11 09:25:00,89.455,89.47,89.44,89.45,94500000.0
2009-08-11 09:26:00,89.46,89.47,89.445,89.46,93300000.0
2009-08-11 09:27:00,89.455,89.49,89.455,89.475,115500000.0
2009-08-11 09:28:00,89.475,89.495,89.45,89.49,228700000.0
2009-08-11 09:29:00,89.495,89.505,89.475,89.485,159900000.0
2009-08-11 09:30:00,89.485,89.495,89.46,89.475,250900000.0
2009-08-11 09:31:00,89.475,89.49,89.465,89.475,200600000.0
2009-08-11 09:32:00,89.47,89.475,89.45,89.46,157500000.0
2009-08-11 09:33:00,89.465,89.48,89.45,89.45,233000000.0
2009-08-11 09:34:00,89.445,89.47,89.445,89.47,97300000.0
2009-08-11 09:35:00,89.465,89.465,89.44,89.455,163200000.0
2009-08-11 09:36:00,89.45,89.45,89.42,89.42,122700000.0
2009-08-11 09:37:00,89.42,89.43,89.415,89.425,80400000.0
2009-08-11 09:38:00,89.425,89.43,89.415,89.425,94800000.0
2009-08-11 09:39:00,89.43,89.43,89.4,89.4,76100000.0
2009-08-11 09:40:00,89.4,89.41,89.39,89.4,95100000.0
2009-08-11 09:41:00,89.4,89.435,89.4,89.43,114200000.0
2009-08-11 09:42:00,89.445,89.455,89.425,89.43,87900000.0
2009-08-11 09:43:00,89.435,89.435,89.415,89.435,103800000.0
2009-08-11 09:44:00,89.435,89.455,89.425,89.425,66000000.0
2009-08-11 09:45:00,89.42,89.425,89.405,89.41,95900000.0
2009-08-11 09:46:00,89.415,89.435,89.405,89.405,94400000.0
2009-08-11 09:47:00,89.405,89.425,89.4,89.42,87300000.0
2009-08-11 09:48:00,89.42,89.42,89.4,89.4,82000000.0
2009-08-11 09:49:00,89.4,89.4,89.37,89.375,133200000.0
2009-08-11 09:50:00,89.385,89.385,89.365,89.37,79600000.0
2009-08-11 09:51:00,89.365,89.385,89.355,89.365,115400000.0
2009-08-11 09:52:00,89.36,89.435,89.36,89.43,128400000.0
2009-08-11 09:53:00,89.435,89.435,89.395,89.405,59900000.0
2009-08-11 09:54:00,89.405,89.425,89.4,89.41,170500000.0
2009-08-11 09:55:00,89.405,89.42,89.405,89.415,104100000.0
2009-08-11 09:56:00,89.415,89.45,89.41,89.445,144300000.0
2009-08-11 09:57:00,89.45,89.475,89.44,89.47,46400000.0
2009-08-11 09:58:00,89.47,89.47,89.44,89.46,63500000.0
2009-08-11 09:59:00,89.45,89.46,89.445,89.45,62800000.0
2009-08-11 10:00:00,89.45,89.46,89.43,89.445,131300000.0
2009-08-11 10:01:00,89.445,89.445,89.395,89.415,132600000.0
2009-08-11 10:02:00,89.415,89.435,89.405,89.435,61800000.0
2009-08-11 10:03:00,89.44,89.445,89.41,89.425,98800000.0
2009-08-11 10:04:00,89.43,89.44,89.41,89.435,172300000.0
2009-08-11 10:05:00,89.425,89.455,89.425,89.435,138700000.0
2009-08-11 10:06:00,89.44,89.44,89.415,89.415,58300000.0
2009-08-11 10:07:00,89.425,89.43,89.4,89.43,108900000.0
2009-08-11 10:08:00,89.425,89.425,89.405,89.41,87400000.0
2009-08-11 10:09:00,89.405,89.445,89.405,89.43,57000000.0
2009-08-11 10:10:00,89.425,89.455,89.425,89.45,32800000.0
2009-08-11 10:11:00,89.45,89.455,89.415,89.42,74200000.0
2009-08-11 10:12:00,89.42,89.445,89.41,89.445,91300000.0
2009-08-11 10:13:00,89.445,89.45,89.435,89.445,90900000.0
2009-08-11 10:14:00,89.445,89.475,89.435,89.445,128800000.0
2009-08-11 10:15:00,89.44,89.44,89.405,89.41,96400000.0
2009-08-11 10:16:00,89.41,89.415,89.39,89.4,111700000.0
2009-08-11 10:17:00,89.395,89.415,89.39,89.405,57000000.0
2009-08-11 10:18:00,89.41,89.43,89.405,89.415,46200000.0
2009-08-11 10:19:00,89.42,89.425,89.405,89.42,64800000.0
2009-08-11 10:20:00,89.42,89.42,89.4,89.405,51500000.0
2009-08-11 10:21:00,89.405,89.405,89.375,89.375,137400000.0
2009-08-11 10:22:00,89.375,89.405,89.375,89.39,62200000.0
2009-08-11 10:23:00,89.39,89.4,89.39,89.4,18200000.0
2009-08-11 10:24:00,89.4,89.405,89.385,89.4,144100000.0
2009-08-11 10:25:00,89.405,89.405,89.38,89.385,122000000.0
2009-08-11 10:26:00,89.38,89.39,89.37,89.39,114500000.0
2009-08-11 10:27:00,89.39,89.395,89.38,89.39,256300000.0
2009-08-11 10:28:00,89.395,89.395,89.385,89.39,38400000.0
2009-08-11 10:29:00,89.39,89.41,89.385,89.4,123600000.0
2009-08-11 10:30:00,89.4,89.41,89.395,89.405,109000000.0
2009-08-11 10:31:00,89.405,89.44,89.4,89.435,125700000.0
2009-08-11 10:32:00,89.44,89.465,89.435,89.465,282600000.0
2009-08-11 10:33:00,89.465,89.47,89.455,89.46,77300000.0
2009-08-11 10:34:00,89.46,89.465,89.45,89.45,68300000.0
2009-08-11 10:35:00,89.45,89.45,89.415,89.425,139500000.0
2009-08-11 10:36:00,89.435,89.435,89.41,89.425,42000000.0
2009-08-11 10:37:00,89.425,89.435,89.415,89.425,102400000.0
2009-08-11 10:38:00,89.425,89.44,89.425,89.44,239200000.0
2009-08-11 10:39:00,89.435,89.455,89.435,89.44,205400000.0
2009-08-11 10:40:00,89.445,89.445,89.43,89.44,205399999.0
2009-08-11 10:41:00,89.445,89.445,89.42,89.425,255800000.0
2009-08-11 10:42:00,89.42,89.44,89.42,89.435,45900000.0
2009-08-11 10:43:00,89.42,89.44,89.42,89.435,172800000.0
2009-08-11 10:44:00,89.44,89.44,89.41,89.41,330800000.0
2009-08-11 10:45:00,89.405,89.425,89.395,89.395,241400000.0
2009-08-11 10:46:00,89.4,89.41,89.39,89.395,295299999.0
2009-08-11 10:47:00,89.405,89.415,89.37,89.37,169700000.0
2009-08-11 10:48:00,89.37,89.4,89.37,89.4,83000000.0
2009-08-11 10:49:00,89.395,89.4,89.365,89.375,158000000.0
2009-08-11 10:50:00,89.375,89.38,89.36,89.365,142700000.0
2009-08-11 10:51:00,89.36,89.36,89.33,89.335,273799999.0
2009-08-11 10:52:00,89.34,89.36,89.33,89.355,219900000.0
2009-08-11 10:53:00,89.355,89.375,89.345,89.355,120400000.0
2009-08-11 10:54:00,89.36,89.375,89.355,89.36,90400000.0
2009-08-11 10:55:00,89.36,89.36,89.36,89.36,2000000.0
2009-08-11 10:56:00,89.34,89.348,89.319,89.342,202300000.0
2009-08-11 10:57:00,89.34,89.375,89.335,89.375,487099999.0
2009-08-11 10:58:00,89.385,89.395,89.37,89.38,479200000.0
2009-08-11 10:59:00,89.385,89.42,89.375,89.42,355799999.0
2009-08-11 11:00:00,89.415,89.445,89.405,89.445,440700000.0
2009-08-11 11:01:00,89.44,89.445,89.4,89.415,405099998.0
2009-08-11 11:02:00,89.415,89.415,89.395,89.4,286100000.0
2009-08-11 11:03:00,89.4,89.41,89.38,89.39,369700000.0
2009-08-11 11:04:00,89.39,89.39,89.365,89.38,358699998.0
2009-08-11 11:05:00,89.38,89.395,89.365,89.375,202400000.0
2009-08-11 11:06:00,89.365,89.375,89.35,89.375,427299999.0
2009-08-11 11:07:00,89.375,89.38,89.35,89.36,510299999.0
2009-08-11 11:08:00,89.365,89.37,89.345,89.355,388500001.0
2009-08-11 11:09:00,89.35,89.355,89.335,89.34,324800001.0
2009-08-11 11:10:00,89.34,89.36,89.335,89.345,285100002.0
2009-08-11 11:11:00,89.345,89.375,89.34,89.365,240600000.0
2009-08-11 11:12:00,89.365,89.365,89.345,89.35,499500000.0
2009-08-11 11:13:00,89.345,89.37,89.34,89.345,215300000.0
2009-08-11 11:14:00,89.335,89.335,89.315,89.325,98500000.0
2009-08-11 11:15:00,89.32,89.34,89.32,89.33,425199999.0
2009-08-11 11:16:00,89.33,89.35,89.315,89.345,391799999.0
2009-08-11 11:17:00,89.335,89.345,89.32,89.33,234500000.0
2009-08-11 11:18:00,89.335,89.35,89.325,89.34,204100000.0
2009-08-11 11:19:00,89.34,89.345,89.315,89.32,382500001.0
2009-08-11 11:20:00,89.325,89.33,89.305,89.31,215499999.0
2009-08-11 11:21:00,89.31,89.32,89.28,89.295,197300000.0
2009-08-11 11:22:00,89.3,89.3,89.275,89.28,155500000.0
2009-08-11 11:23:00,89.29,89.305,89.27,89.3,184000000.0
2009-08-11 11:24:00,89.295,89.315,89.29,89.305,90900000.0
2009-08-11 11:25:00,89.305,89.32,89.295,89.3,357000000.0
2009-08-11 11:26:00,89.3,89.33,89.285,89.3,382399999.0
2009-08-11 11:27:00,89.305,89.325,89.295,89.325,104400000.0
2009-08-11 11:28:00,89.32,89.325,89.31,89.32,118500000.0
2009-08-11 11:29:00,89.32,89.32,89.295,89.31,184100000.0
2009-08-11 11:30:00,89.315,89.32,89.275,89.285,172700000.0
2009-08-11 11:31:00,89.285,89.31,89.28,89.31,122000000.0
2009-08-11 11:32:00,89.315,89.325,89.305,89.325,175000000.0
2009-08-11 11:33:00,89.32,89.32,89.305,89.32,90600000.0
2009-08-11 11:34:00,89.325,89.35,89.325,89.35,87000000.0
2009-08-11 11:35:00,89.345,89.35,89.325,89.34,310000000.0
2009-08-11 11:36:00,89.34,89.365,89.34,89.345,189900000.0
2009-08-11 11:37:00,89.35,89.365,89.32,89.34,211200000.0
2009-08-11 11:38:00,89.34,89.345,89.325,89.34,123600000.0
2009-08-11 11:39:00,89.345,89.345,89.33,89.345,94499998.0
2009-08-11 11:40:00,89.345,89.355,89.335,89.35,118400000.0
2009-08-11 11:41:00,89.35,89.37,89.34,89.36,303400000.0
2009-08-11 11:42:00,89.365,89.385,89.35,89.36,276500000.0
2009-08-11 11:43:00,89.365,89.365,89.335,89.34,354600000.0
2009-08-11 11:44:00,89.34,89.35,89.335,89.35,249500000.0
2009-08-11 11:45:00,89.35,89.355,89.33,89.345,149100000.0
2009-08-11 11:46:00,89.345,89.355,89.325,89.34,134400000.0
2009-08-11 11:47:00,89.34,89.35,89.335,89.335,170800000.0
2009-08-11 11:48:00,89.33,89.34,89.315,89.315,256500000.0
2009-08-11 11:49:00,89.315,89.32,89.295,89.295,378599999.0
2009-08-11 11:50:00,89.29,89.3,89.275,89.285,261500000.0
2009-08-11 11:51:00,89.29,89.29,89.27,89.28,268700000.0
2009-08-11 11:52:00,89.28,89.29,89.235,89.24,421599999.0
2009-08-11 11:53:00,89.235,89.245,89.22,89.24,279700000.0
2009-08-11 11:54:00,89.245,89.245,89.225,89.24,309600000.0
2009-08-11 11:55:00,89.25,89.26,89.24,89.245,77200000.0
2009-08-11 11:56:00,89.24,89.255,89.185,89.19,369700002.0
2009-08-11 11:57:00,89.19,89.205,89.15,89.16,342100000.0
2009-08-11 11:58:00,89.16,89.2,89.155,89.185,417700000.0
2009-08-11 11:59:00,89.185,89.23,89.185,89.23,321200004.0
2009-08-11 12:00:00,89.23,89.255,89.225,89.235,368300003.0
2009-08-11 12:01:00,89.24,89.255,89.23,89.24,346300001.0
2009-08-11 12:02:00,89.24,89.26,89.24,89.255,200600000.0
2009-08-11 12:03:00,89.255,89.255,89.22,89.24,216700000.0
2009-08-11 12:04:00,89.24,89.245,89.22,89.225,369700000.0
2009-08-11 12:05:00,89.235,89.235,89.185,89.2,237700000.0
2009-08-11 12:06:00,89.2,89.205,89.16,89.16,519500003.0
2009-08-11 12:07:00,89.16,89.165,89.145,89.16,342700001.0
2009-08-11 12:08:00,89.165,89.17,89.15,89.16,175600000.0
2009-08-11 12:09:00,89.16,89.165,89.13,89.145,151100000.0
2009-08-11 12:10:00,89.145,89.155,89.11,89.125,222700000.0
2009-08-11 12:11:00,89.115,89.14,89.1,89.125,332400000.0
2009-08-11 12:12:00,89.125,89.155,89.125,89.155,430199999.0
2009-08-11 12:13:00,89.155,89.16,89.12,89.12,196800000.0
2009-08-11 12:14:00,89.125,89.135,89.05,89.06,452400001.0
2009-08-11 12:15:00,89.06,89.07,89.005,89.045,494200000.0
2009-08-11 12:16:00,89.045,89.065,89.04,89.055,296600000.0
2009-08-11 12:17:00,89.055,89.09,89.04,89.085,253100000.0
2009-08-11 12:18:00,89.08,89.115,89.075,89.11,390400000.0
2009-08-11 12:19:00,89.1,89.115,89.075,89.105,330600000.0
2009-08-11 12:20:00,89.105,89.11,89.075,89.085,162600000.0
2009-08-11 12:21:00,89.085,89.095,89.075,89.085,131100000.0
2009-08-11 12:22:00,89.085,89.115,89.08,89.115,216500000.0
2009-08-11 12:23:00,89.12,89.12,89.105,89.12,137500000.0
2009-08-11 12:24:00,89.115,89.125,89.09,89.11,180100000.0
2009-08-11 12:25:00,89.105,89.115,89.085,89.085,260700000.0
2009-08-11 12:26:00,89.085,89.09,89.04,89.05,151300000.0
2009-08-11 12:27:00,89.05,89.1,89.05,89.1,152400000.0
2009-08-11 12:28:00,89.1,89.105,89.065,89.07,158100000.0
2009-08-11 12:29:00,89.075,89.09,89.04,89.08,192500000.0
2009-08-11 12:30:00,89.075,89.09,89.05,89.06,186700000.0
2009-08-11 12:31:00,89.06,89.085,89.04,89.085,191600000.0
2009-08-11 12:32:00,89.085,89.1,89.07,89.09,125500000.0
2009-08-11 12:33:00,89.085,89.095,89.065,89.085,116100000.0
2009-08-11 12:34:00,89.085,89.115,89.065,89.115,178300000.0
2009-08-11 12:35:00,89.11,89.135,89.105,89.135,254700000.0
2009-08-11 12:36:00,89.135,89.135,89.11,89.125,154600000.0
2009-08-11 12:37:00,89.12,89.12,89.09,89.115,175300000.0
2009-08-11 12:38:00,89.105,89.14,89.105,89.13,152200000.0
2009-08-11 12:39:00,89.13,89.145,89.12,89.135,116500000.0
2009-08-11 12:40:00,89.13,89.165,89.13,89.165,253800000.0
2009-08-11 12:41:00,89.16,89.215,89.16,89.205,144300000.0
2009-08-11 12:42:00,89.205,89.205,89.165,89.17,234300000.0
2009-08-11 12:43:00,89.17,89.19,89.165,89.19,198600000.0
2009-08-11 12:44:00,89.185,89.19,89.155,89.155,89200000.0
2009-08-11 12:45:00,89.15,89.17,89.145,89.155,343200000.0
2009-08-11 12:46:00,89.155,89.18,89.15,89.18,83600000.0
2009-08-11 12:47:00,89.18,89.22,89.175,89.215,140600000.0
2009-08-11 12:48:00,89.215,89.275,89.215,89.27,247900000.0
2009-08-11 12:49:00,89.27,89.275,89.255,89.26,211200000.0
2009-08-11 12:50:00,89.26,89.3,89.255,89.285,266700000.0
2009-08-11 12:51:00,89.285,89.31,89.285,89.3,148000000.0
2009-08-11 12:52:00,89.305,89.315,89.29,89.3,293900000.0
2009-08-11 12:53:00,89.3,89.305,89.285,89.285,156000000.0
2009-08-11 12:54:00,89.285,89.3,89.27,89.3,154400000.0
2009-08-11 12:55:00,89.3,89.315,89.28,89.305,170600000.0
2009-08-11 12:56:00,89.305,89.31,89.29,89.29,240200000.0
2009-08-11 12:57:00,89.295,89.305,89.28,89.285,48200000.0
2009-08-11 12:58:00,89.285,89.295,89.26,89.28,161000000.0
2009-08-11 12:59:00,89.28,89.29,89.255,89.27,108300000.0
2009-08-11 13:00:00,89.27,89.27,89.245,89.255,33400000.0
2009-08-11 13:01:00,89.25,89.27,89.245,89.27,126800000.0
2009-08-11 13:02:00,89.265,89.28,89.25,89.26,123100000.0
2009-08-11 13:03:00,89.27,89.275,89.265,89.27,72500000.0
2009-08-11 13:04:00,89.27,89.275,89.265,89.27,103100000.0
2009-08-11 13:05:00,89.27,89.28,89.25,89.265,130200000.0
2009-08-11 13:06:00,89.27,89.27,89.245,89.245,125900000.0
2009-08-11 13:07:00,89.25,89.25,89.21,89.225,112500000.0
2009-08-11 13:08:00,89.23,89.24,89.205,89.23,139900000.0
2009-08-11 13:09:00,89.235,89.3,89.23,89.28,239200000.0
2009-08-11 13:10:00,89.28,89.285,89.27,89.27,229100000.0
2009-08-11 13:11:00,89.27,89.275,89.25,89.255,178400000.0
2009-08-11 13:12:00,89.26,89.27,89.255,89.27,264900000.0
2009-08-11 13:13:00,89.265,89.28,89.255,89.255,505300001.0
2009-08-11 13:14:00,89.27,89.27,89.235,89.25,213600000.0
2009-08-11 13:15:00,89.255,89.29,89.25,89.27,163300000.0
2009-08-11 13:16:00,89.275,89.35,89.26,89.32,279100000.0
2009-08-11 13:17:00,89.31,89.365,89.31,89.315,232600000.0
2009-08-11 13:18:00,89.315,89.315,89.24,89.25,494099999.0
2009-08-11 13:19:00,89.255,89.335,89.25,89.335,342300000.0
2009-08-11 13:20:00,89.335,89.345,89.315,89.33,151800000.0
2009-08-11 13:21:00,89.33,89.36,89.32,89.325,289200000.0
2009-08-11 13:22:00,89.33,89.34,89.32,89.33,129500000.0
2009-08-11 13:23:00,89.325,89.33,89.29,89.3,200200000.0
2009-08-11 13:24:00,89.3,89.345,89.3,89.335,144000000.0
2009-08-11 13:25:00,89.335,89.38,89.32,89.38,138000000.0
2009-08-11 13:26:00,89.385,89.405,89.365,89.395,382400000.0
2009-08-11 13:27:00,89.395,89.445,89.385,89.445,389600000.0
2009-08-11 13:28:00,89.44,89.445,89.42,89.435,506200000.0
2009-08-11 13:29:00,89.43,89.43,89.405,89.415,404999999.0
2009-08-11 13:30:00,89.41,89.43,89.385,89.395,330200000.0
2009-08-11 13:31:00,89.395,89.4,89.37,89.395,458199999.0
2009-08-11 13:32:00,89.395,89.395,89.355,89.365,350000000.0
2009-08-11 13:33:00,89.365,89.42,89.35,89.415,304600000.0
2009-08-11 13:34:00,89.41,89.41,89.37,89.375,280600000.0
2009-08-11 13:35:00,89.365,89.375,89.33,89.335,180200000.0
2009-08-11 13:36:00,89.335,89.34,89.32,89.335,178000000.0
2009-08-11 13:37:00,89.335,89.34,89.32,89.32,227700000.0
2009-08-11 13:38:00,89.32,89.335,89.31,89.325,305000000.0
2009-08-11 13:39:00,89.325,89.335,89.31,89.335,159100000.0
2009-08-11 13:40:00,89.33,89.335,89.305,89.315,225800000.0
2009-08-11 13:41:00,89.315,89.32,89.285,89.305,275800001.0
2009-08-11 13:42:00,89.3,89.31,89.295,89.305,181500000.0
2009-08-11 13:43:00,89.295,89.32,89.29,89.305,221600000.0
2009-08-11 13:44:00,89.305,89.325,89.27,89.28,259900000.0
2009-08-11 13:45:00,89.28,89.29,89.24,89.24,226300000.0
2009-08-11 13:46:00,89.24,89.255,89.22,89.245,125000000.0
2009-08-11 13:47:00,89.24,89.25,89.215,89.25,334000000.0
2009-08-11 13:48:00,89.25,89.3,89.245,89.275,245800000.0
2009-08-11 13:49:00,89.275,89.31,89.27,89.295,163800000.0
2009-08-11 13:50:00,89.295,89.315,89.285,89.315,145900000.0
2009-08-11 13:51:00,89.32,89.32,89.28,89.29,184200000.0
2009-08-11 13:52:00,89.29,89.3,89.27,89.27,300300000.0
2009-08-11 13:53:00,89.27,89.29,89.25,89.29,325100000.0
2009-08-11 13:54:00,89.29,89.3,89.265,89.275,149000000.0
2009-08-11 13:55:00,89.275,89.315,89.27,89.295,172500000.0
2009-08-11 13:56:00,89.295,89.305,89.28,89.285,116200000.0
2009-08-11 13:57:00,89.285,89.295,89.28,89.29,84100000.0
2009-08-11 13:58:00,89.29,89.305,89.29,89.3,94800000.0
2009-08-11 13:59:00,89.3,89.325,89.285,89.295,180900000.0
2009-08-11 14:00:00,89.305,89.325,89.3,89.32,88900000.0
2009-08-11 14:01:00,89.32,89.345,89.315,89.345,90100000.0
2009-08-11 14:02:00,89.335,89.365,89.33,89.335,177600000.0
2009-08-11 14:03:00,89.335,89.34,89.325,89.33,154900000.0
2009-08-11 14:04:00,89.33,89.34,89.315,89.34,206600000.0
2009-08-11 14:05:00,89.34,89.355,89.325,89.35,87100000.0
2009-08-11 14:06:00,89.345,89.385,89.335,89.355,148400000.0
2009-08-11 14:07:00,89.36,89.36,89.32,89.325,134800000.0
2009-08-11 14:08:00,89.32,89.32,89.295,89.305,202500000.0
2009-08-11 14:09:00,89.305,89.305,89.29,89.305,167300000.0
2009-08-11 14:10:00,89.305,89.335,89.305,89.33,173500000.0
2009-08-11 14:11:00,89.335,89.355,89.32,89.345,143200000.0
2009-08-11 14:12:00,89.345,89.35,89.295,89.31,257700000.0
2009-08-11 14:13:00,89.31,89.34,89.31,89.325,240700000.0
2009-08-11 14:14:00,89.325,89.34,89.315,89.34,261500000.0
2009-08-11 14:15:00,89.34,89.365,89.325,89.35,286200000.0
2009-08-11 14:16:00,89.345,89.355,89.335,89.34,215800000.0
2009-08-11 14:17:00,89.34,89.36,89.33,89.345,301200000.0
2009-08-11 14:18:00,89.345,89.365,89.335,89.355,239000000.0
2009-08-11 14:19:00,89.35,89.385,89.345,89.385,225900000.0
2009-08-11 14:20:00,89.38,89.395,89.37,89.385,125000000.0
2009-08-11 14:21:00,89.395,89.45,89.38,89.445,159200000.0
2009-08-11 14:22:00,89.44,89.45,89.39,89.4,106200000.0
2009-08-11 14:23:00,89.4,89.435,89.385,89.425,169800000.0
2009-08-11 14:24:00,89.425,89.435,89.41,89.42,348300000.0
2009-08-11 14:25:00,89.42,89.44,89.395,89.395,360000000.0
2009-08-11 14:26:00,89.4,89.435,89.39,89.415,311100000.0
2009-08-11 14:27:00,89.425,89.465,89.42,89.455,246300000.0
2009-08-11 14:28:00,89.455,89.455,89.435,89.44,304300000.0
2009-08-11 14:29:00,89.435,89.44,89.41,89.415,230300000.0
2009-08-11 14:30:00,89.435,89.465,89.41,89.415,442300000.0
2009-08-11 14:31:00,89.415,89.425,89.39,89.405,281900000.0
2009-08-11 14:32:00,89.4,89.435,89.39,89.425,241400000.0
2009-08-11 14:33:00,89.425,89.425,89.37,89.375,218500000.0
2009-08-11 14:34:00,89.375,89.385,89.32,89.34,248400000.0
2009-08-11 14:35:00,89.335,89.385,89.315,89.32,336800000.0
2009-08-11 14:36:00,89.325,89.325,89.28,89.325,256400000.0
2009-08-11 14:37:00,89.325,89.375,89.325,89.34,231500000.0
2009-08-11 14:38:00,89.345,89.345,89.31,89.32,187299999.0
2009-08-11 14:39:00,89.33,89.34,89.31,89.31,265600000.0
2009-08-11 14:40:00,89.315,89.335,89.305,89.32,191100000.0
2009-08-11 14:41:00,89.32,89.325,89.31,89.315,132500000.0
2009-08-11 14:42:00,89.32,89.32,89.28,89.29,195800000.0
2009-08-11 14:43:00,89.295,89.32,89.285,89.315,142800000.0
2009-08-11 14:44:00,89.31,89.31,89.225,89.23,270800000.0
2009-08-11 14:45:00,89.24,89.245,89.215,89.225,230600000.0
2009-08-11 14:46:00,89.225,89.24,89.215,89.23,105800000.0
2009-08-11 14:47:00,89.23,89.235,89.215,89.225,108300000.0
2009-08-11 14:48:00,89.225,89.23,89.215,89.225,128200000.0
2009-08-11 14:49:00,89.225,89.225,89.185,89.195,204800000.0
2009-08-11 14:50:00,89.205,89.205,89.17,89.175,127500000.0
2009-08-11 14:51:00,89.17,89.2,89.17,89.195,96100000.0
2009-08-11 14:52:00,89.195,89.22,89.185,89.21,239700000.0
2009-08-11 14:53:00,89.205,89.22,89.19,89.215,119000000.0
2009-08-11 14:54:00,89.22,89.22,89.185,89.19,53100000.0
2009-08-11 14:55:00,89.19,89.19,89.16,89.17,177500000.0
2009-08-11 14:56:00,89.175,89.175,89.135,89.15,160200000.0
2009-08-11 14:57:00,89.15,89.15,89.085,89.105,468400000.0
2009-08-11 14:58:00,89.105,89.11,89.06,89.07,272300000.0
2009-08-11 14:59:00,89.07,89.07,89.03,89.06,543499999.0
2009-08-11 15:00:00,89.07,89.07,89.015,89.03,477800002.0
2009-08-11 15:01:00,89.025,89.035,88.975,88.985,526100000.0
2009-08-11 15:02:00,88.985,89.01,88.975,88.995,294499999.0
2009-08-11 15:03:00,88.99,89.0,88.97,88.98,157900000.0
2009-08-11 15:04:00,88.975,89.025,88.975,89.015,243800001.0
2009-08-11 15:05:00,89.015,89.02,88.98,88.995,214100000.0
2009-08-11 15:06:00,88.995,89.01,88.98,88.99,171300001.0
2009-08-11 15:07:00,88.985,88.995,88.96,88.975,266499999.0
2009-08-11 15:08:00,88.98,88.98,88.945,88.945,77300000.0
2009-08-11 15:09:00,88.945,88.955,88.92,88.95,137900000.0
2009-08-11 15:10:00,88.94,88.94,88.89,88.92,251700001.0
2009-08-11 15:11:00,88.915,88.92,88.855,88.865,246300000.0
2009-08-11 15:12:00,88.875,88.895,88.855,88.875,216699998.0
2009-08-11 15:13:00,88.885,88.895,88.845,88.875,376400000.0
2009-08-11 15:14:00,88.87,88.895,88.835,88.85,324100000.0
2009-08-11 15:15:00,88.845,88.855,88.82,88.83,265300000.0
2009-08-11 15:16:00,88.83,88.855,88.805,88.845,347400000.0
2009-08-11 15:17:00,88.845,88.89,88.825,88.885,570000000.0
2009-08-11 15:18:00,88.89,88.955,88.89,88.89,445700000.0
2009-08-11 15:19:00,88.9,88.915,88.89,88.895,321199999.0
2009-08-11 15:20:00,88.9,88.905,88.865,88.9,158300000.0
2009-08-11 15:21:00,88.9,88.935,88.87,88.88,205500000.0
2009-08-11 15:22:00,88.88,88.9,88.865,88.895,231500000.0
2009-08-11 15:23:00,88.885,88.89,88.85,88.86,186400000.0
2009-08-11 15:24:00,88.87,88.87,88.83,88.83,177400000.0
2009-08-11 15:25:00,88.83,88.88,88.83,88.87,262299999.0
2009-08-11 15:26:00,88.875,88.88,88.85,88.865,114000000.0
2009-08-11 15:27:00,88.865,88.92,88.86,88.92,198700000.0
2009-08-11 15:28:00,88.92,88.93,88.9,88.91,321499998.0
2009-08-11 15:29:00,88.91,88.91,88.88,88.89,116900000.0
2009-08-11 15:30:00,88.89,88.92,88.88,88.885,269300000.0
2009-08-11 15:31:00,88.885,88.89,88.835,88.84,370999999.0
2009-08-11 15:32:00,88.84,88.855,88.815,88.83,281899999.0
2009-08-11 15:33:00,88.835,88.9,88.83,88.9,149500000.0
2009-08-11 15:34:00,88.895,88.91,88.88,88.89,119700000.0
2009-08-11 15:35:00,88.89,88.945,88.885,88.94,137600000.0
2009-08-11 15:36:00,88.935,88.95,88.905,88.935,256600000.0
2009-08-11 15:37:00,88.935,88.955,88.9,88.93,353400000.0
2009-08-11 15:38:00,88.935,88.945,88.905,88.915,207700000.0
2009-08-11 15:39:00,88.915,88.945,88.915,88.93,126100000.0
2009-08-11 15:40:00,88.925,88.93,88.86,88.88,277999999.0
2009-08-11 15:41:00,88.88,88.915,88.875,88.89,386800002.0
2009-08-11 15:42:00,88.89,88.9,88.87,88.87,455399998.0
2009-08-11 15:43:00,88.88,88.91,88.86,88.87,513700006.0
2009-08-11 15:44:00,88.86,88.945,88.85,88.915,272900000.0
2009-08-11 15:45:00,88.925,88.95,88.88,88.935,207300001.0
2009-08-11 15:46:00,88.935,88.945,88.91,88.93,413899999.0
2009-08-11 15:47:00,88.935,88.935,88.88,88.885,294600000.0
2009-08-11 15:48:00,88.875,88.88,88.835,88.855,256100000.0
2009-08-11 15:49:00,88.85,88.88,88.835,88.87,288000000.0
2009-08-11 15:50:00,88.87,88.91,88.87,88.9,309800000.0
2009-08-11 15:51:00,88.905,88.935,88.885,88.89,324500002.0
2009-08-11 15:52:00,88.89,88.895,88.84,88.865,246200001.0
2009-08-11 15:53:00,88.865,88.885,88.85,88.88,252700000.0
2009-08-11 15:54:00,88.875,88.9,88.865,88.89,130100000.0
2009-08-11 15:55:00,88.89,88.9,88.845,88.855,337900001.0
2009-08-11 15:56:00,88.855,88.885,88.845,88.865,280300001.0
2009-08-11 15:57:00,88.86,88.925,88.855,88.905,442400000.0
2009-08-11 15:58:00,88.905,88.935,88.9,88.93,405900003.0
2009-08-11 15:59:00,88.93,88.945,88.895,88.9,301600000.0
2009-08-11 16:00:00,88.905,88.93,88.86,88.865,371700000.0
2009-08-11 16:01:00,88.86,88.86,88.81,88.815,439600002.0
2009-08-11 16:02:00,88.82,88.82,88.725,88.77,372300000.0
2009-08-11 16:03:00,88.77,88.785,88.715,88.725,459500003.0
2009-08-11 16:04:00,88.725,88.735,88.67,88.715,381300000.0
2009-08-11 16:05:00,88.71,88.715,88.675,88.68,374100000.0
2009-08-11 16:06:00,88.675,88.72,88.675,88.72,435300000.0
2009-08-11 16:07:00,88.71,88.76,88.71,88.74,306600000.0
2009-08-11 16:08:00,88.745,88.745,88.68,88.705,315900000.0
2009-08-11 16:09:00,88.7,88.75,88.695,88.725,278400000.0
2009-08-11 16:10:00,88.725,88.75,88.715,88.735,297399999.0
2009-08-11 16:11:00,88.74,88.745,88.72,88.725,185800000.0
2009-08-11 16:12:00,88.725,88.755,88.71,88.73,413200000.0
2009-08-11 16:13:00,88.725,88.77,88.725,88.76,210400000.0
2009-08-11 16:14:00,88.755,88.82,88.755,88.81,146400000.0
2009-08-11 16:15:00,88.805,88.82,88.78,88.795,480800002.0
2009-08-11 16:16:00,88.81,88.82,88.785,88.82,264600000.0
2009-08-11 16:17:00,88.825,88.83,88.79,88.81,211999999.0
2009-08-11 16:18:00,88.81,88.825,88.8,88.815,311600000.0
2009-08-11 16:19:00,88.815,88.82,88.795,88.815,153100001.0
2009-08-11 16:20:00,88.815,88.825,88.78,88.815,281900000.0
2009-08-11 16:21:00,88.815,88.845,88.795,88.815,195500000.0
2009-08-11 16:22:00,88.815,88.815,88.775,88.775,169300001.0
2009-08-11 16:23:00,88.775,88.78,88.715,88.75,315300000.0
2009-08-11 16:24:00,88.745,88.765,88.71,88.715,224199999.0
2009-08-11 16:25:00,88.71,88.715,88.605,88.625,434700001.0
2009-08-11 16:26:00,88.62,88.64,88.6,88.61,532900001.0
2009-08-11 16:27:00,88.61,88.66,88.61,88.645,349900000.0
2009-08-11 16:28:00,88.65,88.65,88.605,88.625,470199999.0
2009-08-11 16:29:00,88.615,88.625,88.565,88.57,467599999.0
2009-08-11 16:30:00,88.57,88.59,88.56,88.58,391900000.0
2009-08-11 16:31:00,88.58,88.605,88.55,88.595,274400000.0
2009-08-11 16:32:00,88.59,88.625,88.575,88.615,332600000.0
2009-08-11 16:33:00,88.61,88.675,88.61,88.66,229800000.0
2009-08-11 16:34:00,88.66,88.705,88.655,88.695,313000001.0
2009-08-11 16:35:00,88.7,88.71,88.635,88.64,286600000.0
2009-08-11 16:36:00,88.635,88.65,88.63,88.635,187800000.0
2009-08-11 16:37:00,88.635,88.645,88.6,88.625,465099998.0
2009-08-11 16:38:00,88.635,88.635,88.58,88.625,305300001.0
2009-08-11 16:39:00,88.62,88.65,88.605,88.65,201800000.0
2009-08-11 16:40:00,88.65,88.675,88.635,88.655,292399999.0
2009-08-11 16:41:00,88.655,88.69,88.655,88.69,262500001.0
2009-08-11 16:42:00,88.68,88.7,88.655,88.69,193300000.0
2009-08-11 16:43:00,88.69,88.7,88.67,88.685,142900000.0
2009-08-11 16:44:00,88.68,88.69,88.62,88.625,140500000.0
2009-08-11 16:45:00,88.62,88.635,88.595,88.61,190300000.0
2009-08-11 16:46:00,88.605,88.635,88.595,88.6,174500000.0
2009-08-11 16:47:00,88.595,88.64,88.595,88.625,110300000.0
2009-08-11 16:48:00,88.63,88.63,88.6,88.6,239700000.0
2009-08-11 16:49:00,88.6,88.605,88.58,88.59,254600000.0
2009-08-11 16:50:00,88.6,88.755,88.59,88.75,365599996.0
2009-08-11 16:51:00,88.74,88.755,88.62,88.665,377899999.0
2009-08-11 16:52:00,88.665,88.665,88.615,88.625,262699999.0
2009-08-11 16:53:00,88.635,88.67,88.625,88.67,280400000.0
2009-08-11 16:54:00,88.67,88.75,88.67,88.69,286900000.0
2009-08-11 16:55:00,88.685,88.705,88.65,88.675,494900000.0
2009-08-11 16:56:00,88.67,88.67,88.625,88.655,440400001.0
2009-08-11 16:57:00,88.655,88.68,88.635,88.665,343200000.0
2009-08-11 16:58:00,88.675,88.7,88.65,88.7,582000003.0
2009-08-11 16:59:00,88.7,88.71,88.625,88.645,338000000.0
2009-08-11 17:00:00,88.65,88.665,88.63,88.635,254200000.0
2009-08-11 17:01:00,88.64,88.68,88.635,88.67,203800000.0
2009-08-11 17:02:00,88.67,88.68,88.64,88.655,191399999.0
2009-08-11 17:03:00,88.665,88.665,88.57,88.585,207900000.0
2009-08-11 17:04:00,88.58,88.59,88.565,88.565,197300000.0
2009-08-11 17:05:00,88.565,88.575,88.54,88.565,200900000.0
2009-08-11 17:06:00,88.56,88.57,88.51,88.545,309000000.0
2009-08-11 17:07:00,88.545,88.555,88.53,88.535,250500000.0
2009-08-11 17:08:00,88.53,88.57,88.53,88.565,120800000.0
2009-08-11 17:09:00,88.565,88.58,88.555,88.565,200500000.0
2009-08-11 17:10:00,88.565,88.605,88.56,88.605,175900000.0
2009-08-11 17:11:00,88.6,88.61,88.55,88.58,362100000.0
2009-08-11 17:12:00,88.585,88.605,88.58,88.595,227600000.0
2009-08-11 17:13:00,88.595,88.62,88.525,88.535,292600001.0
2009-08-11 17:14:00,88.53,88.535,88.48,88.495,269199999.0
2009-08-11 17:15:00,88.495,88.51,88.46,88.46,251400000.0
2009-08-11 17:16:00,88.46,88.485,88.425,88.45,641600003.0
2009-08-11 17:17:00,88.44,88.46,88.42,88.46,355399999.0
2009-08-11 17:18:00,88.455,88.495,88.435,88.465,259800000.0
2009-08-11 17:19:00,88.475,88.495,88.46,88.49,115400000.0
2009-08-11 17:20:00,88.495,88.55,88.485,88.53,199600000.0
2009-08-11 17:21:00,88.525,88.535,88.485,88.505,200399999.0
2009-08-11 17:22:00,88.505,88.525,88.47,88.49,218300000.0
2009-08-11 17:23:00,88.49,88.495,88.45,88.45,274600000.0
2009-08-11 17:24:00,88.455,88.46,88.44,88.455,232800000.0
2009-08-11 17:25:00,88.45,88.465,88.425,88.435,126300001.0
2009-08-11 17:26:00,88.435,88.45,88.41,88.45,116600000.0
2009-08-11 17:27:00,88.445,88.465,88.41,88.42,111300000.0
2009-08-11 17:28:00,88.42,88.455,88.42,88.455,175299998.0
2009-08-11 17:29:00,88.46,88.54,88.46,88.535,173100000.0
2009-08-11 17:30:00,88.535,88.54,88.515,88.535,250400000.0
2009-08-11 17:31:00,88.53,88.54,88.475,88.49,507400000.0
2009-08-11 17:32:00,88.485,88.51,88.48,88.485,574300002.0
2009-08-11 17:33:00,88.49,88.49,88.45,88.46,361700001.0
2009-08-11 17:34:00,88.46,88.485,88.445,88.47,525700000.0
2009-08-11 17:35:00,88.47,88.5,88.46,88.495,346800000.0
2009-08-11 17:36:00,88.49,88.505,88.48,88.49,288500000.0
2009-08-11 17:37:00,88.485,88.515,88.475,88.495,365300001.0
2009-08-11 17:38:00,88.5,88.5,88.46,88.47,447399998.0
2009-08-11 17:39:00,88.475,88.475,88.45,88.455,360200002.0
2009-08-11 17:40:00,88.46,88.49,88.46,88.485,300800000.0
2009-08-11 17:41:00,88.485,88.49,88.465,88.475,308900000.0
2009-08-11 17:42:00,88.47,88.5,88.45,88.5,314300000.0
2009-08-11 17:43:00,88.505,88.57,88.49,88.545,365800000.0
2009-08-11 17:44:00,88.545,88.545,88.515,88.525,440199998.0
2009-08-11 17:45:00,88.525,88.535,88.51,88.52,585300001.0
2009-08-11 17:46:00,88.515,88.52,88.485,88.505,331800001.0
2009-08-11 17:47:00,88.51,88.515,88.495,88.495,395900000.0
2009-08-11 17:48:00,88.5,88.51,88.495,88.51,198600000.0
2009-08-11 17:49:00,88.51,88.52,88.495,88.5,64000000.0
2009-08-11 17:50:00,88.495,88.515,88.49,88.515,106100000.0
2009-08-11 17:51:00,88.52,88.54,88.505,88.53,590000001.0
2009-08-11 17:52:00,88.525,88.54,88.515,88.535,570500002.0
2009-08-11 17:53:00,88.54,88.565,88.54,88.565,723499994.0
2009-08-11 17:54:00,88.565,88.59,88.56,88.565,491300001.0
2009-08-11 17:55:00,88.56,88.605,88.555,88.595,556300002.0
2009-08-11 17:56:00,88.595,88.615,88.59,88.61,338200001.0
2009-08-11 17:57:00,88.61,88.625,88.6,88.615,104200000.0
2009-08-11 17:58:00,88.615,88.65,88.61,88.65,111100000.0
2009-08-11 17:59:00,88.65,88.655,88.62,88.62,209000000.0
2009-08-11 18:00:00,88.62,88.64,88.585,88.605,456900000.0
2009-08-11 18:01:00,88.61,88.635,88.605,88.635,174300000.0
2009-08-11 18:02:00,88.635,88.68,88.635,88.675,169900000.0
2009-08-11 18:03:00,88.68,88.69,88.655,88.68,130300000.0
2009-08-11 18:04:00,88.675,88.7,88.67,88.695,80800000.0
2009-08-11 18:05:00,88.69,88.71,88.675,88.675,189400000.0
2009-08-11 18:06:00,88.675,88.7,88.675,88.685,238500000.0
2009-08-11 18:07:00,88.685,88.7,88.675,88.675,171300000.0
2009-08-11 18:08:00,88.68,88.685,88.68,88.685,11800000.0
2009-08-11 18:09:00,88.68,88.725,88.68,88.725,121600000.0
2009-08-11 18:10:00,88.725,88.725,88.71,88.725,196800000.0
2009-08-11 18:11:00,88.725,88.745,88.695,88.7,126800000.0
2009-08-11 18:12:00,88.7,88.7,88.665,88.695,73300000.0
2009-08-11 18:13:00,88.695,88.705,88.68,88.705,117700000.0
2009-08-11 18:14:00,88.705,88.72,88.69,88.71,77800000.0
2009-08-11 18:15:00,88.71,88.735,88.71,88.72,227500000.0
2009-08-11 18:16:00,88.72,88.755,88.71,88.75,94000000.0
2009-08-11 18:17:00,88.745,88.75,88.735,88.745,69200000.0
2009-08-11 18:18:00,88.745,88.8,88.745,88.79,101200000.0
2009-08-11 18:19:00,88.79,88.845,88.79,88.845,117600000.0
2009-08-11 18:20:00,88.845,88.845,88.82,88.835,78100000.0
2009-08-11 18:21:00,88.835,88.845,88.8,88.8,124800000.0
2009-08-11 18:22:00,88.795,88.795,88.73,88.74,315300000.0
2009-08-11 18:23:00,88.745,88.76,88.72,88.735,158200000.0
2009-08-11 18:24:00,88.735,88.745,88.685,88.685,294999999.0
2009-08-11 18:25:00,88.685,88.71,88.685,88.695,112800000.0
2009-08-11 18:26:00,88.695,88.755,88.68,88.745,330800000.0
2009-08-11 18:27:00,88.74,88.74,88.695,88.695,341600000.0
2009-08-11 18:28:00,88.7,88.735,88.695,88.72,289200000.0
2009-08-11 18:29:00,88.72,88.735,88.72,88.735,432900000.0
2009-08-11 18:30:00,88.735,88.745,88.725,88.73,317000000.0
2009-08-11 18:31:00,88.73,88.75,88.725,88.74,219300000.0
2009-08-11 18:32:00,88.745,88.76,88.74,88.755,127400000.0
2009-08-11 18:33:00,88.755,88.775,88.75,88.775,245100000.0
2009-08-11 18:34:00,88.775,88.78,88.77,88.77,76500000.0
2009-08-11 18:35:00,88.765,88.765,88.745,88.75,140900000.0
2009-08-11 18:36:00,88.75,88.75,88.71,88.71,198600000.0
2009-08-11 18:37:00,88.71,88.71,88.65,88.69,261200000.0
2009-08-11 18:38:00,88.685,88.705,88.665,88.705,151800000.0
2009-08-11 18:39:00,88.7,88.71,88.685,88.695,86500000.0
2009-08-11 18:40:00,88.7,88.7,88.67,88.675,197200000.0
2009-08-11 18:41:00,88.68,88.695,88.67,88.67,83900000.0
2009-08-11 18:42:00,88.675,88.675,88.645,88.645,324200000.0
2009-08-11 18:43:00,88.645,88.68,88.625,88.67,202400000.0
2009-08-11 18:44:00,88.68,88.69,88.655,88.68,174100000.0
2009-08-11 18:45:00,88.685,88.69,88.66,88.665,304300000.0
2009-08-11 18:46:00,88.665,88.67,88.65,88.665,132600000.0
2009-08-11 18:47:00,88.665,88.69,88.665,88.67,181500000.0
2009-08-11 18:48:00,88.68,88.705,88.68,88.685,179300000.0
2009-08-11 18:49:00,88.675,88.675,88.635,88.635,246400000.0
2009-08-11 18:50:00,88.64,88.64,88.62,88.62,122100000.0
2009-08-11 18:51:00,88.625,88.625,88.61,88.61,44100000.0
2009-08-11 18:52:00,88.61,88.625,88.6,88.62,87900000.0
2009-08-11 18:53:00,88.62,88.635,88.615,88.62,224100000.0
2009-08-11 18:54:00,88.635,88.66,88.62,88.65,214200000.0
2009-08-11 18:55:00,88.65,88.65,88.62,88.62,88800000.0
2009-08-11 18:56:00,88.62,88.655,88.62,88.65,168900000.0
2009-08-11 18:57:00,88.65,88.65,88.625,88.645,74300000.0
2009-08-11 18:58:00,88.645,88.65,88.63,88.65,84200000.0
2009-08-11 18:59:00,88.655,88.66,88.645,88.655,108800000.0
2009-08-11 19:00:00,88.655,88.705,88.655,88.68,295100000.0
2009-08-11 19:01:00,88.69,88.715,88.65,88.715,169800000.0
2009-08-11 19:02:00,88.72,88.775,88.7,88.77,545800001.0
2009-08-11 19:03:00,88.775,88.775,88.72,88.73,244300000.0
2009-08-11 19:04:00,88.735,88.735,88.67,88.7,236100000.0
2009-08-11 19:05:00,88.7,88.7,88.675,88.685,134800000.0
2009-08-11 19:06:00,88.7,88.705,88.685,88.7,78400000.0
2009-08-11 19:07:00,88.695,88.735,88.685,88.725,272100000.0
2009-08-11 19:08:00,88.73,88.75,88.715,88.72,267900000.0
2009-08-11 19:09:00,88.71,88.76,88.71,88.75,76900000.0
2009-08-11 19:10:00,88.755,88.76,88.71,88.715,252600000.0
2009-08-11 19:11:00,88.71,88.715,88.69,88.7,139600000.0
2009-08-11 19:12:00,88.695,88.705,88.665,88.665,116300000.0
2009-08-11 19:13:00,88.665,88.68,88.645,88.645,249700000.0
2009-08-11 19:14:00,88.645,88.65,88.64,88.65,135100000.0
2009-08-11 19:15:00,88.65,88.7,88.645,88.685,219300000.0
2009-08-11 19:16:00,88.685,88.71,88.675,88.69,380100000.0
2009-08-11 19:17:00,88.695,88.71,88.655,88.665,411300000.0
2009-08-11 19:18:00,88.665,88.685,88.655,88.665,486100002.0
2009-08-11 19:19:00,88.665,88.685,88.665,88.68,263600000.0
2009-08-11 19:20:00,88.675,88.72,88.675,88.7,247600000.0
2009-08-11 19:21:00,88.705,88.72,88.685,88.72,225500000.0
2009-08-11 19:22:00,88.72,88.745,88.71,88.715,199400000.0
2009-08-11 19:23:00,88.715,88.745,88.71,88.745,348100000.0
2009-08-11 19:24:00,88.74,88.745,88.7,88.705,347500000.0
2009-08-11 19:25:00,88.71,88.72,88.7,88.72,223200000.0
2009-08-11 19:26:00,88.72,88.72,88.69,88.695,195000000.0
2009-08-11 19:27:00,88.695,88.73,88.685,88.72,96600000.0
2009-08-11 19:28:00,88.715,88.72,88.68,88.705,300100000.0
2009-08-11 19:29:00,88.705,88.705,88.665,88.67,343800000.0
2009-08-11 19:30:00,88.67,88.705,88.665,88.69,510799999.0
2009-08-11 19:31:00,88.7,88.715,88.69,88.7,292600000.0
2009-08-11 19:32:00,88.685,88.715,88.685,88.7,279900000.0
2009-08-11 19:33:00,88.705,88.73,88.7,88.73,401200000.0
2009-08-11 19:34:00,88.73,88.755,88.725,88.745,313100000.0
2009-08-11 19:35:00,88.745,88.79,88.745,88.755,174600000.0
2009-08-11 19:36:00,88.76,88.765,88.755,88.765,48200000.0
2009-08-11 19:37:00,88.775,88.775,88.75,88.755,112200000.0
2009-08-11 19:38:00,88.765,88.765,88.71,88.72,197700000.0
2009-08-11 19:39:00,88.72,88.725,88.695,88.71,296500000.0
2009-08-11 19:40:00,88.705,88.71,88.685,88.685,319500000.0
2009-08-11 19:41:00,88.685,88.71,88.685,88.7,367500000.0
2009-08-11 19:42:00,88.7,88.705,88.675,88.695,313300000.0
2009-08-11 19:43:00,88.695,88.705,88.685,88.695,132900000.0
2009-08-11 19:44:00,88.7,88.735,88.7,88.71,226100000.0
2009-08-11 19:45:00,88.71,88.735,88.7,88.7,222900000.0
2009-08-11 19:46:00,88.7,88.72,88.7,88.71,289600000.0
2009-08-11 19:47:00,88.71,88.71,88.695,88.71,135000000.0
2009-08-11 19:48:00,88.705,88.705,88.685,88.685,147300000.0
2009-08-11 19:49:00,88.685,88.7,88.675,88.695,173200000.0
2009-08-11 19:50:00,88.695,88.74,88.685,88.73,234600000.0
2009-08-11 19:51:00,88.735,88.75,88.73,88.745,151300000.0
2009-08-11 19:52:00,88.74,88.74,88.73,88.74,125400000.0
2009-08-11 19:53:00,88.74,88.755,88.735,88.735,133400000.0
2009-08-11 19:54:00,88.735,88.76,88.735,88.755,153900000.0
2009-08-11 19:55:00,88.75,88.76,88.73,88.74,276900000.0
2009-08-11 19:56:00,88.745,88.75,88.725,88.74,147300000.0
2009-08-11 19:57:00,88.735,88.735,88.705,88.705,85500000.0
2009-08-11 19:58:00,88.71,88.71,88.66,88.67,158000000.0
2009-08-11 19:59:00,88.67,88.69,88.67,88.69,59800000.0
2009-08-11 20:00:00,88.69,88.735,88.685,88.725,238400000.0
2009-08-11 20:01:00,88.72,88.775,88.72,88.76,477200000.0
2009-08-11 20:02:00,88.76,88.76,88.74,88.74,263700000.0
2009-08-11 20:03:00,88.735,88.745,88.72,88.735,526800000.0
2009-08-11 20:04:00,88.735,88.735,88.705,88.705,125100000.0
2009-08-11 20:05:00,88.705,88.735,88.7,88.73,52200000.0
2009-08-11 20:06:00,88.73,88.74,88.705,88.74,135700000.0
2009-08-11 20:07:00,88.74,88.745,88.72,88.73,123300000.0
2009-08-11 20:08:00,88.73,88.745,88.725,88.735,445699999.0
2009-08-11 20:09:00,88.74,88.75,88.73,88.74,492100000.0
2009-08-11 20:10:00,88.74,88.79,88.735,88.76,560700002.0
2009-08-11 20:11:00,88.76,88.79,88.76,88.785,265900000.0
2009-08-11 20:12:00,88.785,88.785,88.765,88.77,263700001.0
2009-08-11 20:13:00,88.77,88.77,88.75,88.76,299699999.0
2009-08-11 20:14:00,88.755,88.785,88.75,88.78,309400000.0
2009-08-11 20:15:00,88.775,88.8,88.77,88.77,462400001.0
2009-08-11 20:16:00,88.77,88.775,88.75,88.755,64200000.0
2009-08-11 20:17:00,88.745,88.765,88.735,88.745,379699999.0
2009-08-11 20:18:00,88.745,88.75,88.73,88.745,359000000.0
2009-08-11 20:19:00,88.745,88.755,88.745,88.755,68200000.0
2009-08-11 20:20:00,88.755,88.76,88.74,88.74,69300000.0
2009-08-11 20:21:00,88.74,88.775,88.74,88.775,167400000.0
2009-08-11 20:22:00,88.77,88.815,88.76,88.815,215100000.0
2009-08-11 20:23:00,88.825,88.825,88.785,88.805,371799997.0
2009-08-11 20:24:00,88.8,88.805,88.775,88.8,201900000.0
2009-08-11 20:25:00,88.8,88.805,88.785,88.8,148500000.0
2009-08-11 20:26:00,88.805,88.805,88.78,88.795,272200000.0
2009-08-11 20:27:00,88.8,88.81,88.795,88.8,153200000.0
2009-08-11 20:28:00,88.8,88.8,88.79,88.79,117700000.0
2009-08-11 20:29:00,88.79,88.8,88.78,88.795,254300000.0
2009-08-11 20:30:00,88.795,88.8,88.775,88.78,185700000.0
2009-08-11 20:31:00,88.78,88.795,88.775,88.79,202800000.0
2009-08-11 20:32:00,88.795,88.815,88.785,88.8,331799997.0
2009-08-11 20:33:00,88.795,88.8,88.76,88.775,144600000.0
2009-08-11 20:34:00,88.775,88.81,88.77,88.8,334000000.0
2009-08-11 20:35:00,88.795,88.81,88.785,88.81,243700000.0
2009-08-11 20:36:00,88.81,88.81,88.79,88.79,78700000.0
2009-08-11 20:37:00,88.79,88.815,88.78,88.805,115200000.0
2009-08-11 20:38:00,88.805,88.815,88.8,88.805,140000000.0
2009-08-11 20:39:00,88.8,88.815,88.795,88.8,137400000.0
2009-08-11 20:40:00,88.795,88.82,88.795,88.805,209900000.0
2009-08-11 20:41:00,88.81,88.83,88.81,88.815,356400000.0
2009-08-11 20:42:00,88.81,88.82,88.79,88.8,176400000.0
2009-08-11 20:43:00,88.8,88.81,88.77,88.77,303700000.0
2009-08-11 20:44:00,88.77,88.77,88.745,88.745,148500000.0
2009-08-11 20:45:00,88.745,88.745,88.7,88.715,293800000.0
2009-08-11 20:46:00,88.715,88.735,88.715,88.725,96900000.0
2009-08-11 20:47:00,88.72,88.755,88.715,88.735,210400000.0
2009-08-11 20:48:00,88.73,88.74,88.725,88.74,46200000.0
2009-08-11 20:49:00,88.74,88.74,88.715,88.735,101300000.0
2009-08-11 20:50:00,88.735,88.75,88.73,88.74,75200000.0
2009-08-11 20:51:00,88.735,88.765,88.73,88.745,99500000.0
2009-08-11 20:52:00,88.745,88.745,88.72,88.74,88800000.0
2009-08-11 20:53:00,88.74,88.74,88.71,88.72,151000000.0
2009-08-11 20:54:00,88.72,88.765,88.72,88.755,110400000.0
2009-08-11 20:55:00,88.75,88.75,88.725,88.74,268100000.0
2009-08-11 20:56:00,88.735,88.75,88.725,88.75,251100001.0
2009-08-11 20:57:00,88.75,88.75,88.73,88.73,65400000.0
2009-08-11 20:58:00,88.73,88.74,88.725,88.735,52400000.0
2009-08-11 20:59:00,88.735,88.755,88.73,88.75,95600000.0
2009-08-11 21:00:00,88.76,88.76,88.75,88.75,90200000.0
2009-08-11 21:01:00,88.75,88.755,88.74,88.755,53800000.0
2009-08-11 21:02:00,88.76,88.775,88.755,88.77,33200000.0
2009-08-11 21:03:00,88.77,88.81,88.77,88.805,107500000.0
2009-08-11 21:04:00,88.8,88.82,88.8,88.815,85200000.0
2009-08-11 21:05:00,88.82,88.825,88.81,88.815,47600000.0
2009-08-11 21:06:00,88.82,88.84,88.815,88.83,100500000.0
2009-08-11 21:07:00,88.825,88.83,88.79,88.795,125100000.0
2009-08-11 21:08:00,88.795,88.81,88.795,88.8,31800000.0
2009-08-11 21:09:00,88.79,88.79,88.745,88.76,95900000.0
2009-08-11 21:10:00,88.755,88.77,88.73,88.735,124200000.0
2009-08-11 21:11:00,88.735,88.775,88.735,88.755,210700000.0
2009-08-11 21:12:00,88.75,88.765,88.745,88.755,86000000.0
2009-08-11 21:13:00,88.76,88.76,88.735,88.745,64500000.0
2009-08-11 21:14:00,88.74,88.775,88.735,88.77,132900000.0
2009-08-11 21:15:00,88.775,88.775,88.76,88.76,116300000.0
2009-08-11 21:16:00,88.76,88.77,88.74,88.74,90100000.0
2009-08-11 21:17:00,88.735,88.76,88.735,88.755,57200000.0
2009-08-11 21:18:00,88.75,88.755,88.745,88.75,51200000.0
2009-08-11 21:19:00,88.75,88.75,88.74,88.75,35400000.0
2009-08-11 21:20:00,88.75,88.755,88.735,88.745,69200000.0
2009-08-11 21:21:00,88.74,88.75,88.73,88.745,52900000.0
2009-08-11 21:22:00,88.745,88.76,88.745,88.755,111300000.0
2009-08-11 21:23:00,88.755,88.765,88.755,88.76,35700000.0
2009-08-11 21:24:00,88.76,88.78,88.755,88.78,99900000.0
2009-08-11 21:25:00,88.77,88.79,88.765,88.785,153200000.0
2009-08-11 21:26:00,88.795,88.795,88.77,88.78,187700000.0
2009-08-11 21:27:00,88.77,88.78,88.765,88.765,151200000.0
2009-08-11 21:28:00,88.775,88.775,88.765,88.77,57600000.0
2009-08-11 21:29:00,88.775,88.79,88.745,88.745,138400000.0
2009-08-11 21:30:00,88.745,88.75,88.7,88.71,108600000.0
2009-08-11 21:31:00,88.705,88.735,88.705,88.71,140900000.0
2009-08-11 21:32:00,88.71,88.72,88.665,88.67,136000000.0
2009-08-11 21:33:00,88.665,88.685,88.665,88.68,52000000.0
2009-08-11 21:34:00,88.675,88.685,88.66,88.68,96500000.0
2009-08-11 21:35:00,88.685,88.71,88.685,88.7,40700000.0
2009-08-11 21:36:00,88.7,88.71,88.69,88.695,55100000.0
2009-08-11 21:37:00,88.695,88.705,88.68,88.7,80200000.0
2009-08-11 21:38:00,88.7,88.715,88.69,88.695,122100000.0
2009-08-11 21:39:00,88.695,88.7,88.69,88.7,84200000.0
2009-08-11 21:40:00,88.695,88.71,88.685,88.705,121500000.0
2009-08-11 21:41:00,88.71,88.725,88.695,88.725,50800000.0
2009-08-11 21:42:00,88.74,88.77,88.735,88.755,58900000.0
2009-08-11 21:43:00,88.755,88.755,88.73,88.74,54600000.0
2009-08-11 21:44:00,88.735,88.75,88.73,88.735,45100000.0
2009-08-11 21:45:00,88.74,88.74,88.73,88.73,100600000.0
2009-08-11 21:46:00,88.73,88.73,88.72,88.725,27400000.0
2009-08-11 21:47:00,88.72,88.725,88.705,88.715,76300000.0
2009-08-11 21:48:00,88.715,88.715,88.695,88.7,113100000.0
2009-08-11 21:49:00,88.7,88.71,88.695,88.7,57100000.0
2009-08-11 21:50:00,88.7,88.715,88.685,88.705,155000000.0
2009-08-11 21:51:00,88.705,88.71,88.7,88.705,36400000.0
2009-08-11 21:52:00,88.705,88.705,88.68,88.685,29100000.0
2009-08-11 21:53:00,88.675,88.7,88.675,88.69,66100000.0
2009-08-11 21:54:00,88.69,88.695,88.66,88.68,151100000.0
2009-08-11 21:55:00,88.675,88.685,88.66,88.68,82600000.0
2009-08-11 21:56:00,88.68,88.725,88.675,88.72,77100000.0
2009-08-11 21:57:00,88.72,88.735,88.72,88.725,34800000.0
2009-08-11 21:58:00,88.73,88.73,88.675,88.675,88400000.0
2009-08-11 21:59:00,88.68,88.68,88.64,88.65,156900000.0
2009-08-11 22:00:00,88.655,88.685,88.655,88.68,205600000.0
2009-08-11 22:01:00,88.68,88.68,88.665,88.665,156500000.0
2009-08-11 22:02:00,88.665,88.665,88.64,88.66,67300000.0
2009-08-11 22:03:00,88.66,88.66,88.63,88.645,70800000.0
2009-08-11 22:04:00,88.645,88.66,88.645,88.66,73400000.0
2009-08-11 22:05:00,88.66,88.675,88.655,88.66,58200000.0
2009-08-11 22:06:00,88.66,88.67,88.645,88.665,94500000.0
2009-08-11 22:07:00,88.66,88.665,88.655,88.66,52400000.0
2009-08-11 22:08:00,88.66,88.66,88.645,88.65,20700000.0
2009-08-11 22:09:00,88.65,88.655,88.645,88.655,26400000.0
2009-08-11 22:10:00,88.655,88.66,88.655,88.66,35300000.0
2009-08-11 22:11:00,88.655,88.66,88.645,88.66,37600000.0
2009-08-11 22:12:00,88.655,88.665,88.645,88.65,76900000.0
2009-08-11 22:13:00,88.65,88.66,88.645,88.655,44800000.0
2009-08-11 22:14:00,88.655,88.665,88.655,88.665,17300000.0
2009-08-11 22:15:00,88.66,88.71,88.66,88.7,48900000.0
2009-08-11 22:16:00,88.7,88.715,88.69,88.71,138300000.0
2009-08-11 22:17:00,88.705,88.74,88.695,88.7,89200000.0
2009-08-11 22:18:00,88.695,88.715,88.695,88.71,58500000.0
2009-08-11 22:19:00,88.705,88.71,88.705,88.705,31600000.0
2009-08-11 22:20:00,88.71,88.71,88.7,88.705,26700000.0
2009-08-11 22:21:00,88.7,88.705,88.7,88.705,12700000.0
2009-08-11 22:22:00,88.705,88.705,88.7,88.705,7700000.0
2009-08-11 22:23:00,88.705,88.715,88.7,88.71,103300000.0
2009-08-11 22:24:00,88.705,88.73,88.705,88.73,71200000.0
2009-08-11 22:25:00,88.73,88.735,88.71,88.715,71800000.0
2009-08-11 22:26:00,88.715,88.715,88.69,88.69,44100000.0
2009-08-11 22:27:00,88.695,88.7,88.68,88.695,34800000.0
2009-08-11 22:28:00,88.695,88.7,88.675,88.68,41800000.0
2009-08-11 22:29:00,88.675,88.71,88.67,88.69,60800000.0
2009-08-11 22:30:00,88.69,88.715,88.69,88.695,40200000.0
2009-08-11 22:31:00,88.695,88.7,88.695,88.7,8000000.0
2009-08-11 22:32:00,88.695,88.7,88.695,88.695,9000000.0
2009-08-11 22:33:00,88.705,88.705,88.69,88.7,59500000.0
2009-08-11 22:34:00,88.7,88.715,88.685,88.705,69700000.0
2009-08-11 22:35:00,88.69,88.71,88.685,88.69,38300000.0
2009-08-11 22:36:00,88.685,88.695,88.675,88.695,24000000.0
2009-08-11 22:37:00,88.685,88.695,88.67,88.68,32000000.0
2009-08-11 22:38:00,88.675,88.685,88.655,88.66,42000000.0
2009-08-11 22:39:00,88.665,88.67,88.66,88.66,70300000.0
2009-08-11 22:40:00,88.67,88.69,88.65,88.665,111300000.0
2009-08-11 22:41:00,88.67,88.68,88.665,88.68,14700000.0
2009-08-11 22:42:00,88.675,88.68,88.675,88.68,12000000.0
2009-08-11 22:43:00,88.68,88.7,88.68,88.695,20700000.0
2009-08-11 22:44:00,88.695,88.705,88.69,88.705,15000000.0
2009-08-11 22:45:00,88.705,88.735,88.7,88.725,103500000.0
2009-08-11 22:46:00,88.725,88.74,88.725,88.74,10700000.0
2009-08-11 22:47:00,88.73,88.74,88.705,88.705,31900000.0
2009-08-11 22:48:00,88.71,88.735,88.705,88.735,44200000.0
2009-08-11 22:49:00,88.735,88.735,88.715,88.725,29300000.0
2009-08-11 22:50:00,88.725,88.725,88.715,88.72,35600000.0
2009-08-11 22:51:00,88.71,88.725,88.705,88.72,64700000.0
2009-08-11 22:52:00,88.72,88.725,88.71,88.72,10000000.0
2009-08-11 22:53:00,88.705,88.715,88.7,88.705,52500000.0
2009-08-11 22:54:00,88.71,88.72,88.7,88.72,55600000.0
2009-08-11 22:55:00,88.72,88.725,88.71,88.725,40200000.0
2009-08-11 22:56:00,88.725,88.755,88.725,88.75,27800000.0
2009-08-11 22:57:00,88.75,88.75,88.725,88.73,62900000.0
2009-08-11 22:58:00,88.725,88.735,88.72,88.725,58900000.0
2009-08-11 22:59:00,88.725,88.74,88.705,88.72,51200000.0
2009-08-11 23:00:00,88.715,88.72,88.615,88.695,19000000.0
2009-08-11 23:01:00,88.655,88.705,88.655,88.705,11000000.0
2009-08-11 23:02:00,88.7,88.73,88.7,88.73,21000000.0
2009-08-11 23:03:00,88.725,88.73,88.7,88.7,14400000.0
2009-08-11 23:04:00,88.7,88.72,88.7,88.71,16200000.0
2009-08-11 23:05:00,88.72,88.72,88.71,88.71,11000000.0
2009-08-11 23:06:00,88.71,88.715,88.675,88.69,37800000.0
2009-08-11 23:07:00,88.69,88.705,88.665,88.685,33300000.0
2009-08-11 23:08:00,88.68,88.73,88.68,88.73,30900000.0
2009-08-11 23:09:00,88.725,88.725,88.69,88.705,33900000.0
2009-08-11 23:10:00,88.705,88.705,88.695,88.695,20000000.0
2009-08-11 23:11:00,88.7,88.745,88.7,88.7,21500000.0
2009-08-11 23:12:00,88.65,88.685,88.635,88.68,32700000.0
2009-08-11 23:13:00,88.69,88.735,88.68,88.705,41900000.0
2009-08-11 23:14:00,88.7,88.71,88.695,88.71,27900000.0
2009-08-11 23:15:00,88.71,88.715,88.68,88.685,22100000.0
2009-08-11 23:16:00,88.69,88.705,88.68,88.7,25100000.0
2009-08-11 23:17:00,88.705,88.715,88.7,88.705,34200000.0
2009-08-11 23:18:00,88.71,88.71,88.7,88.71,19500000.0
2009-08-11 23:19:00,88.705,88.73,88.7,88.725,29400000.0
2009-08-11 23:20:00,88.725,88.755,88.72,88.725,33500000.0
2009-08-11 23:21:00,88.725,88.725,88.715,88.715,56900000.0
2009-08-11 23:22:00,88.715,88.715,88.715,88.715,21800000.0
2009-08-11 23:23:00,88.715,88.715,88.71,88.71,34000000.0
2009-08-11 23:24:00,88.71,88.715,88.71,88.71,107800000.0
2009-08-11 23:25:00,88.71,88.71,88.71,88.71,104500000.0
2009-08-11 23:26:00,88.71,88.71,88.71,88.71,2500000.0
2009-08-11 23:27:00,88.71,88.71,88.71,88.71,2500000.0
2009-08-11 23:28:00,88.71,88.71,88.71,88.71,2400000.0
2009-08-11 23:29:00,88.71,88.72,88.71,88.72,23300000.0
2009-08-11 23:30:00,88.72,88.72,88.7,88.7,36500000.0
2009-08-11 23:31:00,88.695,88.7,88.665,88.7,32100000.0
2009-08-11 23:32:00,88.7,88.7,88.68,88.7,20100000.0
2009-08-11 23:33:00,88.69,88.69,88.69,88.69,1000000.0
2009-08-11 23:34:00,88.7,88.735,88.7,88.73,22600000.0
2009-08-11 23:35:00,88.74,88.745,88.7,88.705,19000000.0
2009-08-11 23:36:00,88.7,88.75,88.665,88.725,81000000.0
2009-08-11 23:37:00,88.725,88.75,88.685,88.695,28800000.0
2009-08-11 23:38:00,88.695,88.695,88.68,88.68,33700000.0
2009-08-11 23:39:00,88.68,88.69,88.67,88.67,29200000.0
2009-08-11 23:40:00,88.675,88.68,88.65,88.66,36200000.0
2009-08-11 23:41:00,88.66,88.67,88.655,88.66,19100000.0
2009-08-11 23:42:00,88.66,88.67,88.655,88.66,62100000.0
2009-08-11 23:43:00,88.66,88.665,88.65,88.65,28500000.0
2009-08-11 23:44:00,88.655,88.655,88.635,88.65,50400000.0
2009-08-11 23:45:00,88.655,88.655,88.64,88.65,35000000.0
2009-08-11 23:46:00,88.65,88.655,88.65,88.655,24200000.0
2009-08-11 23:47:00,88.655,88.655,88.645,88.645,21800000.0
2009-08-11 23:48:00,88.65,88.66,88.65,88.655,13000000.0
2009-08-11 23:49:00,88.66,88.66,88.66,88.66,8300000.0
2009-08-11 23:50:00,88.66,88.66,88.66,88.66,2400000.0
2009-08-11 23:51:00,88.66,88.66,88.66,88.66,2400000.0
2009-08-11 23:52:00,88.66,88.66,88.66,88.66,2400000.0
2009-08-11 23:53:00,88.655,88.655,88.655,88.655,1000000.0
2009-08-11 23:54:00,88.65,88.65,88.65,88.65,1000000.0
2009-08-11 23:55:00,88.66,88.66,88.66,88.66,2400000.0
2009-08-11 23:56:00,88.66,88.675,88.66,88.66,74500000.0
2009-08-11 23:57:00,88.655,88.655,88.645,88.645,31300000.0
2009-08-11 23:58:00,88.66,88.695,88.65,88.66,79900000.0
2009-08-11 23:59:00,88.66,88.685,88.66,88.685,26000000.0
2009-08-12 00:00:00,88.68,88.68,88.655,88.665,15800000.0
2009-08-12 00:01:00,88.665,88.69,88.66,88.69,19400000.0
2009-08-12 00:02:00,88.675,88.75,88.67,88.715,145800000.0
2009-08-12 00:03:00,88.71,88.75,88.685,88.715,81400000.0
2009-08-12 00:04:00,88.71,88.715,88.69,88.705,73300000.0
2009-08-12 00:05:00,88.7,88.715,88.685,88.695,133200000.0
2009-08-12 00:06:00,88.7,88.705,88.685,88.695,94600000.0
2009-08-12 00:07:00,88.68,88.695,88.675,88.68,78600000.0
2009-08-12 00:08:00,88.675,88.68,88.675,88.675,14800000.0
2009-08-12 00:09:00,88.68,88.68,88.675,88.68,18000000.0
2009-08-12 00:10:00,88.68,88.69,88.68,88.69,10000000.0
2009-08-12 00:11:00,88.685,88.73,88.685,88.73,41000000.0
2009-08-12 00:12:00,88.73,88.73,88.715,88.72,25000000.0
2009-08-12 00:13:00,88.72,88.72,88.72,88.72,5000000.0
2009-08-12 00:14:00,88.72,88.73,88.72,88.725,21000000.0
2009-08-12 00:15:00,88.725,88.735,88.72,88.735,11000000.0
2009-08-12 00:16:00,88.73,88.74,88.73,88.73,11000000.0
2009-08-12 00:17:00,88.73,88.74,88.73,88.73,11000000.0
2009-08-12 00:18:00,88.73,88.75,88.725,88.735,58900000.0
2009-08-12 00:19:00,88.74,88.74,88.72,88.73,50000000.0
2009-08-12 00:20:00,88.73,88.74,88.72,88.735,37200000.0
2009-08-12 00:21:00,88.735,88.74,88.73,88.735,13700000.0
2009-08-12 00:22:00,88.73,88.735,88.725,88.73,35100000.0
2009-08-12 00:23:00,88.73,88.745,88.73,88.745,28800000.0
2009-08-12 00:24:00,88.745,88.745,88.745,88.745,1000000.0
2009-08-12 00:25:00,88.74,88.77,88.74,88.76,31400000.0
2009-08-12 00:26:00,88.765,88.795,88.76,88.77,88000000.0
2009-08-12 00:27:00,88.76,88.76,88.745,88.75,9000000.0
2009-08-12 00:28:00,88.75,88.76,88.745,88.76,40100000.0
2009-08-12 00:29:00,88.76,88.77,88.755,88.765,26000000.0
2009-08-12 00:30:00,88.765,88.77,88.765,88.77,18300000.0
2009-08-12 00:31:00,88.77,88.77,88.74,88.77,144900000.0
2009-08-12 00:32:00,88.765,88.765,88.735,88.735,74000000.0
2009-08-12 00:33:00,88.735,88.735,88.715,88.72,43900000.0
2009-08-12 00:34:00,88.72,88.74,88.72,88.735,9700000.0
2009-08-12 00:35:00,88.735,88.735,88.72,88.72,12000000.0
2009-08-12 00:36:00,88.72,88.725,88.72,88.725,11000000.0
2009-08-12 00:37:00,88.72,88.725,88.72,88.725,12000000.0
2009-08-12 00:38:00,88.725,88.73,88.72,88.72,19000000.0
2009-08-12 00:39:00,88.72,88.745,88.72,88.74,28100000.0
2009-08-12 00:40:00,88.735,88.74,88.735,88.74,3000000.0
2009-08-12 00:41:00,88.74,88.74,88.74,88.74,2000000.0
2009-08-12 00:42:00,88.725,88.733,88.725,88.73,85700000.0
2009-08-12 00:43:00,88.74,88.75,88.74,88.75,19600000.0
2009-08-12 00:44:00,88.74,88.785,88.74,88.78,49700000.0
2009-08-12 00:45:00,88.78,88.78,88.725,88.735,89100000.0
2009-08-12 00:46:00,88.735,88.745,88.73,88.735,24200000.0
2009-08-12 00:47:00,88.73,88.735,88.73,88.735,3000000.0
2009-08-12 00:48:00,88.74,88.765,88.74,88.755,33100000.0
2009-08-12 00:49:00,88.755,88.755,88.75,88.755,62000000.0
2009-08-12 00:50:00,88.755,88.755,88.725,88.73,27500000.0
2009-08-12 00:51:00,88.73,88.735,88.725,88.735,18100000.0
2009-08-12 00:52:00,88.735,88.75,88.735,88.745,29900000.0
2009-08-12 00:53:00,88.745,88.75,88.745,88.75,11100000.0
2009-08-12 00:54:00,88.755,88.76,88.755,88.755,11000000.0
2009-08-12 00:55:00,88.755,88.76,88.755,88.76,12200000.0
2009-08-12 00:56:00,88.76,88.76,88.755,88.755,25400000.0
2009-08-12 00:57:00,88.755,88.78,88.75,88.755,122400000.0
2009-08-12 00:58:00,88.76,88.785,88.75,88.78,98300000.0
2009-08-12 00:59:00,88.78,88.785,88.765,88.765,56000000.0
2009-08-12 01:00:00,88.765,88.775,88.745,88.76,191100000.0
2009-08-12 01:01:00,88.76,88.775,88.76,88.765,87400000.0
2009-08-12 01:02:00,88.765,88.775,88.765,88.77,15000000.0
2009-08-12 01:03:00,88.77,88.785,88.77,88.77,15000000.0
2009-08-12 01:04:00,88.77,88.78,88.76,88.775,58800000.0
2009-08-12 01:05:00,88.775,88.775,88.765,88.765,44300000.0
2009-08-12 01:06:00,88.77,88.775,88.765,88.765,41900000.0
2009-08-12 01:07:00,88.77,88.77,88.765,88.77,22300000.0
2009-08-12 01:08:00,88.78,88.79,88.755,88.785,146100000.0
2009-08-12 01:09:00,88.785,88.785,88.78,88.78,39900000.0
2009-08-12 01:10:00,88.775,88.79,88.775,88.78,79800000.0
2009-08-12 01:11:00,88.78,88.78,88.775,88.775,9100000.0
2009-08-12 01:12:00,88.775,88.795,88.775,88.78,78000000.0
2009-08-12 01:13:00,88.78,88.785,88.77,88.77,33100000.0
2009-08-12 01:14:00,88.77,88.78,88.77,88.775,23300000.0
2009-08-12 01:15:00,88.775,88.78,88.77,88.77,27500000.0
2009-08-12 01:16:00,88.77,88.78,88.77,88.78,10600000.0
2009-08-12 01:17:00,88.78,88.78,88.765,88.77,85600000.0
2009-08-12 01:18:00,88.765,88.78,88.765,88.775,60100000.0
2009-08-12 01:19:00,88.78,88.79,88.76,88.775,142800000.0
2009-08-12 01:20:00,88.775,88.805,88.775,88.785,334600000.0
2009-08-12 01:21:00,88.785,88.79,88.775,88.775,118800000.0
2009-08-12 01:22:00,88.78,88.79,88.77,88.785,166800000.0
2009-08-12 01:23:00,88.78,88.81,88.78,88.805,265200000.0
2009-08-12 01:24:00,88.805,88.815,88.805,88.81,142900000.0
2009-08-12 01:25:00,88.81,88.81,88.78,88.78,223800000.0
2009-08-12 01:26:00,88.785,88.81,88.785,88.805,307000000.0
2009-08-12 01:27:00,88.805,88.82,88.805,88.82,133100000.0
2009-08-12 01:28:00,88.815,88.84,88.805,88.815,221900000.0
2009-08-12 01:29:00,88.81,88.825,88.805,88.825,91600000.0
2009-08-12 01:30:00,88.82,88.82,88.805,88.805,100000000.0
2009-08-12 01:31:00,88.805,88.825,88.805,88.825,44700000.0
2009-08-12 01:32:00,88.815,88.815,88.795,88.805,78700000.0
2009-08-12 01:33:00,88.805,88.815,88.805,88.81,107200000.0
2009-08-12 01:34:00,88.81,88.815,88.805,88.805,20800000.0
2009-08-12 01:35:00,88.81,88.815,88.805,88.815,44700000.0
2009-08-12 01:36:00,88.815,88.825,88.815,88.825,58200000.0
2009-08-12 01:37:00,88.825,88.825,88.75,88.765,115500000.0
2009-08-12 01:38:00,88.765,88.78,88.765,88.775,66400000.0
2009-08-12 01:39:00,88.775,88.78,88.77,88.775,184600000.0
2009-08-12 01:40:00,88.775,88.785,88.77,88.77,286800000.0
2009-08-12 01:41:00,88.77,88.775,88.75,88.75,86500000.0
2009-08-12 01:42:00,88.75,88.76,88.75,88.76,40500000.0
2009-08-12 01:43:00,88.76,88.76,88.75,88.76,18400000.0
2009-08-12 01:44:00,88.76,88.76,88.76,88.76,10000000.0
2009-08-12 01:45:00,88.76,88.76,88.76,88.76,7000000.0
2009-08-12 01:46:00,88.76,88.76,88.755,88.76,47400000.0
2009-08-12 01:47:00,88.76,88.76,88.76,88.76,16000000.0
2009-08-12 01:48:00,88.76,88.765,88.755,88.76,98400000.0
2009-08-12 01:49:00,88.76,88.76,88.755,88.76,47600000.0
2009-08-12 01:50:00,88.76,88.76,88.76,88.76,32000000.0
2009-08-12 01:51:00,88.76,88.76,88.76,88.76,36000000.0
2009-08-12 01:52:00,88.76,88.76,88.755,88.76,51600000.0
2009-08-12 01:53:00,88.76,88.76,88.75,88.75,40100000.0
2009-08-12 01:54:00,88.75,88.76,88.715,88.725,168600000.0
2009-08-12 01:55:00,88.725,88.725,88.71,88.71,92100000.0
2009-08-12 01:56:00,88.71,88.715,88.7,88.7,52100000.0
2009-08-12 01:57:00,88.69,88.7,88.665,88.67,102200000.0
2009-08-12 01:58:00,88.67,88.69,88.66,88.66,113600000.0
2009-08-12 01:59:00,88.66,88.695,88.65,88.695,81100000.0
2009-08-12 02:00:00,88.68,88.715,88.68,88.705,180100000.0
2009-08-12 02:01:00,88.705,88.72,88.705,88.72,63400000.0
2009-08-12 02:02:00,88.72,88.75,88.715,88.745,64600000.0
2009-08-12 02:03:00,88.745,88.75,88.73,88.735,68600000.0
2009-08-12 02:04:00,88.745,88.745,88.72,88.725,107400000.0
2009-08-12 02:05:00,88.725,88.735,88.715,88.715,44200000.0
2009-08-12 02:06:00,88.715,88.725,88.7,88.715,124500000.0
2009-08-12 02:07:00,88.715,88.735,88.71,88.72,102500000.0
2009-08-12 02:08:00,88.725,88.735,88.72,88.725,78900000.0
2009-08-12 02:09:00,88.725,88.755,88.72,88.755,55900000.0
2009-08-12 02:10:00,88.755,88.78,88.75,88.775,133800000.0
2009-08-12 02:11:00,88.775,88.785,88.76,88.785,60300000.0
2009-08-12 02:12:00,88.78,88.795,88.77,88.775,110400000.0
2009-08-12 02:13:00,88.775,88.78,88.745,88.745,56200000.0
2009-08-12 02:14:00,88.745,88.755,88.735,88.745,66400000.0
2009-08-12 02:15:00,88.745,88.755,88.72,88.725,151500000.0
2009-08-12 02:16:00,88.725,88.735,88.705,88.71,130500000.0
2009-08-12 02:17:00,88.71,88.73,88.705,88.715,141500000.0
2009-08-12 02:18:00,88.715,88.715,88.705,88.71,40400000.0
2009-08-12 02:19:00,88.715,88.715,88.685,88.685,80900000.0
2009-08-12 02:20:00,88.685,88.705,88.685,88.7,152900000.0
2009-08-12 02:21:00,88.7,88.71,88.685,88.71,104700000.0
2009-08-12 02:22:00,88.71,88.75,88.71,88.735,114600000.0
2009-08-12 02:23:00,88.73,88.735,88.71,88.71,92900000.0
2009-08-12 02:24:00,88.71,88.72,88.71,88.715,111900000.0
2009-08-12 02:25:00,88.72,88.765,88.715,88.755,164800000.0
2009-08-12 02:26:00,88.755,88.77,88.755,88.76,68500000.0
2009-08-12 02:27:00,88.76,88.795,88.755,88.78,316700000.0
2009-08-12 02:28:00,88.78,88.805,88.755,88.78,204700000.0
2009-08-12 02:29:00,88.785,88.795,88.77,88.785,200900000.0
2009-08-12 02:30:00,88.79,88.8,88.785,88.8,239400000.0
2009-08-12 02:31:00,88.8,88.81,88.79,88.79,94000000.0
2009-08-12 02:32:00,88.78,88.78,88.755,88.765,74800000.0
2009-08-12 02:33:00,88.76,88.77,88.74,88.745,154600000.0
2009-08-12 02:34:00,88.745,88.765,88.74,88.755,61800000.0
2009-08-12 02:35:00,88.755,88.755,88.735,88.745,47500000.0
2009-08-12 02:36:00,88.74,88.775,88.74,88.765,84200000.0
2009-08-12 02:37:00,88.775,88.78,88.755,88.76,120900000.0
2009-08-12 02:38:00,88.755,88.755,88.745,88.75,76100000.0
2009-08-12 02:39:00,88.745,88.76,88.735,88.745,142100000.0
2009-08-12 02:40:00,88.745,88.745,88.725,88.74,54400000.0
2009-08-12 02:41:00,88.74,88.755,88.73,88.745,97700000.0
2009-08-12 02:42:00,88.745,88.76,88.74,88.755,131800000.0
2009-08-12 02:43:00,88.75,88.76,88.735,88.76,120400000.0
2009-08-12 02:44:00,88.76,88.76,88.75,88.76,36400000.0
2009-08-12 02:45:00,88.75,88.755,88.745,88.745,65900000.0
2009-08-12 02:46:00,88.755,88.755,88.735,88.75,38000000.0
2009-08-12 02:47:00,88.755,88.76,88.745,88.75,74200000.0
2009-08-12 02:48:00,88.75,88.75,88.735,88.745,37700000.0
2009-08-12 02:49:00,88.74,88.745,88.735,88.745,27200000.0
2009-08-12 02:50:00,88.74,88.79,88.74,88.785,62900000.0
2009-08-12 02:51:00,88.785,88.8,88.78,88.79,35800000.0
2009-08-12 02:52:00,88.79,88.8,88.785,88.795,88700000.0
2009-08-12 02:53:00,88.795,88.8,88.77,88.79,169200000.0
2009-08-12 02:54:00,88.79,88.8,88.765,88.78,111900000.0
2009-08-12 02:55:00,88.8,88.805,88.77,88.785,160000000.0
2009-08-12 02:56:00,88.785,88.79,88.745,88.765,183800000.0
2009-08-12 02:57:00,88.755,88.755,88.72,88.725,123600000.0
2009-08-12 02:58:00,88.73,88.735,88.72,88.725,113100000.0
2009-08-12 02:59:00,88.72,88.72,88.69,88.69,65100000.0
2009-08-12 03:00:00,88.69,88.725,88.685,88.705,233500000.0
2009-08-12 03:01:00,88.71,88.735,88.705,88.725,59800000.0
2009-08-12 03:02:00,88.715,88.72,88.71,88.715,71800000.0
2009-08-12 03:03:00,88.71,88.73,88.71,88.72,104800000.0
2009-08-12 03:04:00,88.725,88.735,88.715,88.735,56400000.0
2009-08-12 03:05:00,88.73,88.74,88.715,88.73,150000000.0
2009-08-12 03:06:00,88.725,88.73,88.71,88.715,92700000.0
2009-08-12 03:07:00,88.71,88.71,88.675,88.68,147100000.0
2009-08-12 03:08:00,88.68,88.69,88.645,88.655,128100000.0
2009-08-12 03:09:00,88.655,88.675,88.64,88.675,146000000.0
2009-08-12 03:10:00,88.67,88.67,88.65,88.655,159000000.0
2009-08-12 03:11:00,88.66,88.685,88.655,88.685,89800000.0
2009-08-12 03:12:00,88.685,88.705,88.675,88.68,126900000.0
2009-08-12 03:13:00,88.675,88.685,88.65,88.65,87000000.0
2009-08-12 03:14:00,88.65,88.655,88.615,88.63,113900000.0
2009-08-12 03:15:00,88.625,88.625,88.51,88.575,200900000.0
2009-08-12 03:16:00,88.575,88.6,88.565,88.575,111000000.0
2009-08-12 03:17:00,88.575,88.595,88.56,88.59,155500000.0
2009-08-12 03:18:00,88.595,88.615,88.595,88.61,130300000.0
2009-08-12 03:19:00,88.605,88.605,88.585,88.59,150500000.0
2009-08-12 03:20:00,88.58,88.635,88.575,88.63,251300000.0
2009-08-12 03:21:00,88.63,88.64,88.62,88.63,167300000.0
2009-08-12 03:22:00,88.64,88.64,88.62,88.62,109000000.0
2009-08-12 03:23:00,88.625,88.625,88.61,88.62,142100000.0
2009-08-12 03:24:00,88.625,88.64,88.625,88.63,51600000.0
2009-08-12 03:25:00,88.63,88.63,88.595,88.605,149500000.0
2009-08-12 03:26:00,88.605,88.61,88.585,88.6,100800000.0
2009-08-12 03:27:00,88.6,88.605,88.6,88.6,28100000.0
2009-08-12 03:28:00,88.6,88.605,88.585,88.595,57100000.0
2009-08-12 03:29:00,88.6,88.615,88.6,88.605,87800000.0
2009-08-12 03:30:00,88.61,88.615,88.6,88.6,109300000.0
2009-08-12 03:31:00,88.605,88.605,88.585,88.59,103900000.0
2009-08-12 03:32:00,88.585,88.605,88.585,88.595,57600000.0
2009-08-12 03:33:00,88.595,88.595,88.59,88.595,17300000.0
2009-08-12 03:34:00,88.59,88.595,88.58,88.58,49800000.0
2009-08-12 03:35:00,88.58,88.6,88.58,88.6,78700000.0
2009-08-12 03:36:00,88.6,88.625,88.595,88.615,98700000.0
2009-08-12 03:37:00,88.62,88.625,88.59,88.6,88000000.0
2009-08-12 03:38:00,88.6,88.605,88.57,88.575,100900000.0
2009-08-12 03:39:00,88.57,88.58,88.555,88.555,85500000.0
2009-08-12 03:40:00,88.555,88.555,88.52,88.545,258000000.0
2009-08-12 03:41:00,88.55,88.59,88.55,88.575,264000000.0
2009-08-12 03:42:00,88.575,88.59,88.575,88.58,60200000.0
2009-08-12 03:43:00,88.585,88.6,88.585,88.6,145400000.0
2009-08-12 03:44:00,88.6,88.61,88.58,88.585,149000000.0
2009-08-12 03:45:00,88.595,88.6,88.58,88.58,78600000.0
2009-08-12 03:46:00,88.58,88.58,88.565,88.565,30800000.0
2009-08-12 03:47:00,88.565,88.58,88.555,88.555,115300000.0
2009-08-12 03:48:00,88.555,88.58,88.555,88.57,124800000.0
2009-08-12 03:49:00,88.57,88.57,88.55,88.565,244800000.0
2009-08-12 03:50:00,88.56,88.57,88.56,88.56,123100000.0
2009-08-12 03:51:00,88.56,88.58,88.555,88.575,234100000.0
2009-08-12 03:52:00,88.58,88.58,88.555,88.565,167300000.0
2009-08-12 03:53:00,88.565,88.57,88.56,88.565,60100000.0
2009-08-12 03:54:00,88.565,88.58,88.56,88.58,233700000.0
2009-08-12 03:55:00,88.58,88.59,88.575,88.575,134700000.0
2009-08-12 03:56:00,88.575,88.575,88.555,88.565,294200000.0
2009-08-12 03:57:00,88.57,88.58,88.56,88.575,375200000.0
2009-08-12 03:58:00,88.575,88.575,88.545,88.545,146800000.0
2009-08-12 03:59:00,88.545,88.565,88.545,88.55,93800000.0
2009-08-12 04:00:00,88.55,88.55,88.525,88.54,141100000.0
2009-08-12 04:01:00,88.54,88.545,88.525,88.525,46400000.0
2009-08-12 04:02:00,88.53,88.535,88.53,88.535,12100000.0
2009-08-12 04:03:00,88.54,88.555,88.535,88.545,55400000.0
2009-08-12 04:04:00,88.545,88.545,88.495,88.495,191900000.0
2009-08-12 04:05:00,88.5,88.5,88.465,88.47,275800000.0
2009-08-12 04:06:00,88.47,88.485,88.435,88.445,297100000.0
2009-08-12 04:07:00,88.445,88.455,88.43,88.435,260000000.0
2009-08-12 04:08:00,88.435,88.45,88.42,88.445,165900000.0
2009-08-12 04:09:00,88.445,88.455,88.43,88.44,152800000.0
2009-08-12 04:10:00,88.445,88.445,88.41,88.42,250400000.0
2009-08-12 04:11:00,88.42,88.44,88.415,88.44,247900000.0
2009-08-12 04:12:00,88.44,88.445,88.41,88.42,221100000.0
2009-08-12 04:13:00,88.42,88.425,88.365,88.39,115300000.0
2009-08-12 04:14:00,88.39,88.39,88.32,88.325,284600000.0
2009-08-12 04:15:00,88.33,88.365,88.305,88.365,175500000.0
2009-08-12 04:16:00,88.365,88.39,88.345,88.39,290200000.0
2009-08-12 04:17:00,88.39,88.415,88.365,88.405,238000000.0
2009-08-12 04:18:00,88.405,88.405,88.37,88.385,230600000.0
2009-08-12 04:19:00,88.39,88.4,88.365,88.375,203600000.0
2009-08-12 04:20:00,88.375,88.385,88.35,88.36,414499999.0
2009-08-12 04:21:00,88.36,88.38,88.35,88.375,101100000.0
2009-08-12 04:22:00,88.375,88.385,88.365,88.365,161700000.0
2009-08-12 04:23:00,88.365,88.37,88.34,88.35,287000000.0
2009-08-12 04:24:00,88.35,88.36,88.345,88.355,147100000.0
2009-08-12 04:25:00,88.355,88.395,88.355,88.395,237500000.0
2009-08-12 04:26:00,88.385,88.395,88.37,88.385,144000000.0
2009-08-12 04:27:00,88.38,88.395,88.375,88.385,178800000.0
2009-08-12 04:28:00,88.38,88.39,88.375,88.38,207300001.0
2009-08-12 04:29:00,88.38,88.395,88.38,88.385,76100000.0
2009-08-12 04:30:00,88.385,88.425,88.38,88.42,293899999.0
2009-08-12 04:31:00,88.42,88.42,88.385,88.41,171900000.0
2009-08-12 04:32:00,88.41,88.41,88.38,88.39,158700000.0
2009-08-12 04:33:00,88.395,88.395,88.375,88.39,59600000.0
2009-08-12 04:34:00,88.39,88.405,88.375,88.38,126500000.0
2009-08-12 04:35:00,88.375,88.4,88.375,88.395,186900000.0
2009-08-12 04:36:00,88.395,88.41,88.39,88.41,189900000.0
2009-08-12 04:37:00,88.41,88.41,88.4,88.405,20400000.0
2009-08-12 04:38:00,88.4,88.4,88.395,88.395,19100000.0
2009-08-12 04:39:00,88.4,88.4,88.365,88.38,98500000.0
2009-08-12 04:40:00,88.38,88.42,88.38,88.41,92000000.0
2009-08-12 04:41:00,88.42,88.42,88.4,88.4,24200000.0
2009-08-12 04:42:00,88.405,88.405,88.37,88.385,106500000.0
2009-08-12 04:43:00,88.38,88.4,88.375,88.385,99100000.0
2009-08-12 04:44:00,88.385,88.4,88.37,88.395,80100000.0
2009-08-12 04:45:00,88.4,88.415,88.395,88.41,113100000.0
2009-08-12 04:46:00,88.405,88.415,88.39,88.395,103600000.0
2009-08-12 04:47:00,88.39,88.395,88.385,88.39,47500000.0
2009-08-12 04:48:00,88.39,88.39,88.38,88.385,54500000.0
2009-08-12 04:49:00,88.385,88.385,88.385,88.385,7000000.0
2009-08-12 04:50:00,88.385,88.385,88.325,88.325,152200000.0
2009-08-12 04:51:00,88.32,88.345,88.32,88.335,154900000.0
2009-08-12 04:52:00,88.335,88.335,88.3,88.31,69000000.0
2009-08-12 04:53:00,88.3,88.3,88.27,88.28,77300000.0
2009-08-12 04:54:00,88.28,88.28,88.245,88.25,290100000.0
2009-08-12 04:55:00,88.25,88.255,88.2,88.245,339999999.0
2009-08-12 04:56:00,88.24,88.245,88.215,88.22,275900000.0
2009-08-12 04:57:00,88.225,88.23,88.21,88.22,242700000.0
2009-08-12 04:58:00,88.22,88.265,88.215,88.24,290900000.0
2009-08-12 04:59:00,88.24,88.24,88.185,88.21,286500000.0
2009-08-12 05:00:00,88.205,88.24,88.205,88.22,240000000.0
2009-08-12 05:01:00,88.215,88.23,88.205,88.225,117400000.0
2009-08-12 05:02:00,88.225,88.245,88.21,88.24,209400000.0
2009-08-12 05:03:00,88.24,88.255,88.235,88.25,236800000.0
2009-08-12 05:04:00,88.255,88.27,88.24,88.245,208800000.0
2009-08-12 05:05:00,88.25,88.25,88.225,88.225,58500000.0
2009-08-12 05:06:00,88.225,88.245,88.225,88.24,93900000.0
2009-08-12 05:07:00,88.24,88.26,88.24,88.255,248000000.0
2009-08-12 05:08:00,88.25,88.265,88.235,88.24,236900000.0
2009-08-12 05:09:00,88.24,88.26,88.235,88.25,81100000.0
2009-08-12 05:10:00,88.25,88.265,88.25,88.26,106400000.0
2009-08-12 05:11:00,88.26,88.295,88.26,88.295,186800000.0
2009-08-12 05:12:00,88.295,88.325,88.295,88.315,210700000.0
2009-08-12 05:13:00,88.315,88.315,88.28,88.295,121800000.0
2009-08-12 05:14:00,88.29,88.3,88.29,88.295,71700000.0
2009-08-12 05:15:00,88.29,88.31,88.29,88.31,81800000.0
2009-08-12 05:16:00,88.31,88.345,88.31,88.335,195300001.0
2009-08-12 05:17:00,88.335,88.345,88.33,88.335,141800000.0
2009-08-12 05:18:00,88.33,88.34,88.32,88.32,99000000.0
2009-08-12 05:19:00,88.325,88.325,88.29,88.305,101600000.0
2009-08-12 05:20:00,88.3,88.315,88.29,88.29,49600000.0
2009-08-12 05:21:00,88.29,88.29,88.28,88.28,165600000.0
2009-08-12 05:22:00,88.28,88.31,88.28,88.31,101700000.0
2009-08-12 05:23:00,88.31,88.33,88.305,88.305,103700000.0
2009-08-12 05:24:00,88.305,88.305,88.29,88.29,29900000.0
2009-08-12 05:25:00,88.29,88.295,88.285,88.295,41800000.0
2009-08-12 05:26:00,88.3,88.3,88.285,88.29,22800000.0
2009-08-12 05:27:00,88.29,88.31,88.29,88.305,100700000.0
2009-08-12 05:28:00,88.305,88.305,88.295,88.3,97200000.0
2009-08-12 05:29:00,88.305,88.335,88.295,88.31,110300000.0
2009-08-12 05:30:00,88.315,88.325,88.31,88.32,65000000.0
2009-08-12 05:31:00,88.315,88.335,88.31,88.32,72800000.0
2009-08-12 05:32:00,88.31,88.32,88.305,88.305,33200000.0
2009-08-12 05:33:00,88.305,88.305,88.295,88.305,48200000.0
2009-08-12 05:34:00,88.305,88.31,88.295,88.31,24500000.0
2009-08-12 05:35:00,88.31,88.32,88.3,88.315,50800000.0
2009-08-12 05:36:00,88.31,88.315,88.3,88.3,26500000.0
2009-08-12 05:37:00,88.295,88.3,88.29,88.295,60300000.0
2009-08-12 05:38:00,88.295,88.3,88.29,88.295,59700000.0
2009-08-12 05:39:00,88.295,88.295,88.275,88.285,138000000.0
2009-08-12 05:40:00,88.285,88.295,88.28,88.29,134300000.0
2009-08-12 05:41:00,88.285,88.29,88.28,88.28,45500000.0
2009-08-12 05:42:00,88.28,88.29,88.26,88.275,202600000.0
2009-08-12 05:43:00,88.285,88.285,88.27,88.27,25000000.0
2009-08-12 05:44:00,88.27,88.275,88.26,88.26,75800000.0
2009-08-12 05:45:00,88.26,88.275,88.26,88.265,94900000.0
2009-08-12 05:46:00,88.265,88.3,88.265,88.3,132900000.0
2009-08-12 05:47:00,88.295,88.325,88.285,88.3,285800000.0
2009-08-12 05:48:00,88.3,88.305,88.275,88.28,202400000.0
2009-08-12 05:49:00,88.275,88.29,88.275,88.285,158100000.0
2009-08-12 05:50:00,88.285,88.285,88.27,88.275,165500000.0
2009-08-12 05:51:00,88.275,88.28,88.255,88.255,119900000.0
2009-08-12 05:52:00,88.255,88.28,88.255,88.275,167900000.0
2009-08-12 05:53:00,88.275,88.275,88.275,88.275,8300000.0
2009-08-12 05:54:00,88.275,88.275,88.265,88.275,150000000.0
2009-08-12 05:55:00,88.275,88.275,88.245,88.26,167400000.0
2009-08-12 05:56:00,88.26,88.265,88.255,88.265,223300000.0
2009-08-12 05:57:00,88.27,88.28,88.265,88.28,210100000.0
2009-08-12 05:58:00,88.285,88.29,88.28,88.29,285800000.0
2009-08-12 05:59:00,88.29,88.3,88.29,88.295,94600000.0
2009-08-12 06:00:00,88.295,88.295,88.27,88.28,226800000.0
2009-08-12 06:01:00,88.28,88.285,88.27,88.285,97700000.0
2009-08-12 06:02:00,88.28,88.29,88.27,88.275,422500000.0
2009-08-12 06:03:00,88.275,88.29,88.275,88.275,344000000.0
2009-08-12 06:04:00,88.28,88.28,88.255,88.275,291400000.0
2009-08-12 06:05:00,88.275,88.28,88.275,88.28,64300000.0
2009-08-12 06:06:00,88.28,88.285,88.27,88.28,126000000.0
2009-08-12 06:07:00,88.28,88.305,88.28,88.3,118600000.0
2009-08-12 06:08:00,88.3,88.3,88.285,88.3,144500000.0
2009-08-12 06:09:00,88.3,88.305,88.29,88.305,220500000.0
2009-08-12 06:10:00,88.31,88.315,88.295,88.295,248800000.0
2009-08-12 06:11:00,88.305,88.31,88.295,88.3,200800000.0
2009-08-12 06:12:00,88.3,88.305,88.29,88.295,307600001.0
2009-08-12 06:13:00,88.29,88.295,88.285,88.29,59500000.0
2009-08-12 06:14:00,88.29,88.3,88.285,88.295,137700000.0
2009-08-12 06:15:00,88.305,88.325,88.295,88.295,166000000.0
2009-08-12 06:16:00,88.3,88.305,88.295,88.3,127500000.0
2009-08-12 06:17:00,88.295,88.305,88.29,88.295,150100000.0
2009-08-12 06:18:00,88.295,88.315,88.29,88.315,55200000.0
2009-08-12 06:19:00,88.315,88.315,88.3,88.315,325100001.0
2009-08-12 06:20:00,88.315,88.315,88.3,88.305,56100000.0
2009-08-12 06:21:00,88.305,88.315,88.305,88.305,29400000.0
2009-08-12 06:22:00,88.3,88.305,88.285,88.295,198400000.0
2009-08-12 06:23:00,88.295,88.3,88.285,88.295,174400000.0
2009-08-12 06:24:00,88.295,88.3,88.295,88.3,108500000.0
2009-08-12 06:25:00,88.3,88.32,88.3,88.31,55900000.0
2009-08-12 06:26:00,88.305,88.305,88.29,88.3,124600000.0
2009-08-12 06:27:00,88.295,88.305,88.29,88.29,153800000.0
2009-08-12 06:28:00,88.295,88.3,88.29,88.29,56500000.0
2009-08-12 06:29:00,88.29,88.29,88.275,88.285,50100000.0
2009-08-12 06:30:00,88.285,88.285,88.275,88.285,107300000.0
2009-08-12 06:31:00,88.285,88.3,88.275,88.29,152800000.0
2009-08-12 06:32:00,88.29,88.295,88.28,88.285,203900000.0
2009-08-12 06:33:00,88.285,88.29,88.275,88.28,69000000.0
2009-08-12 06:34:00,88.27,88.29,88.27,88.285,144300000.0
2009-08-12 06:35:00,88.28,88.285,88.275,88.28,385900000.0
2009-08-12 06:36:00,88.285,88.285,88.26,88.26,168500000.0
2009-08-12 06:37:00,88.26,88.27,88.26,88.265,200100000.0
2009-08-12 06:38:00,88.265,88.27,88.245,88.245,231600000.0
2009-08-12 06:39:00,88.245,88.26,88.235,88.255,83900000.0
2009-08-12 06:40:00,88.25,88.255,88.235,88.24,127100000.0
2009-08-12 06:41:00,88.235,88.245,88.21,88.21,100700000.0
2009-08-12 06:42:00,88.215,88.215,88.17,88.17,209999999.0
2009-08-12 06:43:00,88.175,88.185,88.115,88.14,388700000.0
2009-08-12 06:44:00,88.135,88.17,88.13,88.16,213600000.0
2009-08-12 06:45:00,88.17,88.2,88.17,88.17,200300000.0
2009-08-12 06:46:00,88.17,88.225,88.16,88.205,188800000.0
2009-08-12 06:47:00,88.21,88.22,88.18,88.195,188200000.0
2009-08-12 06:48:00,88.205,88.23,88.195,88.215,124500000.0
2009-08-12 06:49:00,88.21,88.21,88.195,88.2,172700000.0
2009-08-12 06:50:00,88.195,88.205,88.185,88.205,220700000.0
2009-08-12 06:51:00,88.205,88.235,88.195,88.235,151500000.0
2009-08-12 06:52:00,88.225,88.255,88.21,88.24,95600000.0
2009-08-12 06:53:00,88.235,88.255,88.235,88.245,137400000.0
2009-08-12 06:54:00,88.245,88.295,88.24,88.26,352100000.0
2009-08-12 06:55:00,88.26,88.265,88.25,88.265,262400000.0
2009-08-12 06:56:00,88.27,88.31,88.265,88.29,242800000.0
2009-08-12 06:57:00,88.28,88.31,88.265,88.295,377400000.0
2009-08-12 06:58:00,88.295,88.295,88.28,88.285,108500000.0
2009-08-12 06:59:00,88.285,88.285,88.26,88.26,261300000.0
2009-08-12 07:00:00,88.26,88.275,88.255,88.27,179700000.0
2009-08-12 07:01:00,88.265,88.265,88.255,88.255,107300000.0
2009-08-12 07:02:00,88.265,88.295,88.265,88.275,114000000.0
2009-08-12 07:03:00,88.275,88.285,88.26,88.275,96100000.0
2009-08-12 07:04:00,88.27,88.31,88.27,88.285,334500000.0
2009-08-12 07:05:00,88.28,88.285,88.265,88.28,205300000.0
2009-08-12 07:06:00,88.275,88.32,88.27,88.32,338300000.0
2009-08-12 07:07:00,88.315,88.315,88.3,88.31,381100000.0
2009-08-12 07:08:00,88.305,88.305,88.27,88.285,270100000.0
2009-08-12 07:09:00,88.29,88.31,88.275,88.31,269200000.0
2009-08-12 07:10:00,88.31,88.33,88.31,88.325,199400000.0
2009-08-12 07:11:00,88.33,88.33,88.3,88.31,301400000.0
2009-08-12 07:12:00,88.31,88.325,88.295,88.305,325200000.0
2009-08-12 07:13:00,88.3,88.305,88.285,88.3,184300000.0
2009-08-12 07:14:00,88.295,88.31,88.295,88.295,187500000.0
2009-08-12 07:15:00,88.29,88.305,88.275,88.305,394100000.0
2009-08-12 07:16:00,88.3,88.305,88.28,88.3,349800000.0
2009-08-12 07:17:00,88.3,88.32,88.295,88.32,149100000.0
2009-08-12 07:18:00,88.325,88.325,88.305,88.31,325700000.0
2009-08-12 07:19:00,88.31,88.345,88.305,88.345,266100000.0
2009-08-12 07:20:00,88.345,88.35,88.335,88.335,333800000.0
2009-08-12 07:21:00,88.335,88.345,88.315,88.315,374900000.0
2009-08-12 07:22:00,88.315,88.32,88.295,88.305,83100000.0
2009-08-12 07:23:00,88.31,88.315,88.3,88.305,265800000.0
2009-08-12 07:24:00,88.3,88.305,88.285,88.295,219000000.0
2009-08-12 07:25:00,88.285,88.3,88.285,88.3,97700000.0
2009-08-12 07:26:00,88.295,88.295,88.27,88.28,130500000.0
2009-08-12 07:27:00,88.275,88.275,88.25,88.26,249600000.0
2009-08-12 07:28:00,88.26,88.26,88.24,88.24,82000000.0
2009-08-12 07:29:00,88.24,88.25,88.22,88.245,152700000.0
2009-08-12 07:30:00,88.245,88.25,88.23,88.24,268700000.0
2009-08-12 07:31:00,88.24,88.245,88.23,88.245,629600000.0
2009-08-12 07:32:00,88.245,88.265,88.23,88.25,369799999.0
2009-08-12 07:33:00,88.25,88.265,88.24,88.265,145800000.0
2009-08-12 07:34:00,88.26,88.28,88.25,88.28,141800000.0
2009-08-12 07:35:00,88.28,88.29,88.275,88.28,116100000.0
2009-08-12 07:36:00,88.285,88.285,88.28,88.28,84500000.0
2009-08-12 07:37:00,88.285,88.295,88.28,88.285,246300000.0
2009-08-12 07:38:00,88.285,88.285,88.28,88.28,44500000.0
2009-08-12 07:39:00,88.28,88.29,88.275,88.29,74700000.0
2009-08-12 07:40:00,88.29,88.29,88.285,88.285,98000000.0
2009-08-12 07:41:00,88.285,88.305,88.285,88.295,162100000.0
2009-08-12 07:42:00,88.305,88.305,88.29,88.295,109600000.0
2009-08-12 07:43:00,88.3,88.3,88.285,88.295,264400000.0
2009-08-12 07:44:00,88.29,88.32,88.29,88.315,109900000.0
2009-08-12 07:45:00,88.33,88.33,88.295,88.295,308100000.0
2009-08-12 07:46:00,88.295,88.305,88.295,88.3,77500000.0
2009-08-12 07:47:00,88.3,88.3,88.295,88.3,62400000.0
2009-08-12 07:48:00,88.3,88.3,88.3,88.3,22000000.0
2009-08-12 07:49:00,88.3,88.3,88.3,88.3,33000000.0
2009-08-12 07:50:00,88.29,88.3,88.26,88.28,74500000.0
2009-08-12 07:51:00,88.275,88.275,88.255,88.26,211300000.0
2009-08-12 07:52:00,88.265,88.265,88.25,88.25,164200000.0
2009-08-12 07:53:00,88.25,88.255,88.225,88.225,221900000.0
2009-08-12 07:54:00,88.225,88.23,88.205,88.21,362200000.0
2009-08-12 07:55:00,88.215,88.22,88.205,88.22,291200000.0
2009-08-12 07:56:00,88.225,88.24,88.21,88.235,131600000.0
2009-08-12 07:57:00,88.24,88.245,88.225,88.235,85800000.0
2009-08-12 07:58:00,88.235,88.24,88.205,88.21,222100000.0
2009-08-12 07:59:00,88.215,88.225,88.195,88.22,406000000.0
2009-08-12 08:00:00,88.225,88.24,88.21,88.225,380200000.0
2009-08-12 08:01:00,88.225,88.23,88.21,88.225,249900000.0
2009-08-12 08:02:00,88.22,88.295,88.22,88.295,452200000.0
2009-08-12 08:03:00,88.295,88.295,88.245,88.27,481400000.0
2009-08-12 08:04:00,88.265,88.27,88.23,88.235,330500000.0
2009-08-12 08:05:00,88.23,88.235,88.16,88.165,395000001.0
2009-08-12 08:06:00,88.175,88.215,88.16,88.17,311700000.0
2009-08-12 08:07:00,88.175,88.195,88.16,88.17,239400000.0
2009-08-12 08:08:00,88.17,88.2,88.165,88.2,253299999.0
2009-08-12 08:09:00,88.195,88.215,88.18,88.2,447200002.0
2009-08-12 08:10:00,88.2,88.22,88.185,88.185,478299999.0
2009-08-12 08:11:00,88.185,88.195,88.165,88.17,454100000.0
2009-08-12 08:12:00,88.165,88.17,88.14,88.155,215900000.0
2009-08-12 08:13:00,88.155,88.16,88.13,88.15,224600000.0
2009-08-12 08:14:00,88.165,88.23,88.165,88.225,239500000.0
2009-08-12 08:15:00,88.22,88.23,88.15,88.16,287500001.0
2009-08-12 08:16:00,88.16,88.19,88.145,88.19,186100000.0
2009-08-12 08:17:00,88.185,88.195,88.165,88.17,192400001.0
2009-08-12 08:18:00,88.17,88.2,88.17,88.19,146300000.0
2009-08-12 08:19:00,88.185,88.185,88.17,88.175,287300000.0
2009-08-12 08:20:00,88.175,88.215,88.175,88.2,241399999.0
2009-08-12 08:21:00,88.195,88.21,88.18,88.195,568600001.0
2009-08-12 08:22:00,88.195,88.215,88.16,88.16,255600000.0
2009-08-12 08:23:00,88.16,88.2,88.145,88.175,276300000.0
2009-08-12 08:24:00,88.18,88.205,88.175,88.2,397400000.0
2009-08-12 08:25:00,88.2,88.215,88.19,88.195,147700001.0
2009-08-12 08:26:00,88.195,88.23,88.19,88.22,152200000.0
2009-08-12 08:27:00,88.22,88.27,88.22,88.27,218999999.0
2009-08-12 08:28:00,88.265,88.27,88.245,88.255,225700000.0
2009-08-12 08:29:00,88.255,88.295,88.255,88.29,382300001.0
2009-08-12 08:30:00,88.29,88.3,88.245,88.245,215300000.0
2009-08-12 08:31:00,88.245,88.25,88.225,88.225,381400001.0
2009-08-12 08:32:00,88.225,88.27,88.205,88.255,372999999.0
2009-08-12 08:33:00,88.255,88.255,88.22,88.225,119200000.0
2009-08-12 08:34:00,88.23,88.255,88.225,88.25,198100000.0
2009-08-12 08:35:00,88.245,88.245,88.205,88.21,330300001.0
2009-08-12 08:36:00,88.205,88.21,88.18,88.18,142000000.0
2009-08-12 08:37:00,88.18,88.19,88.155,88.155,113100000.0
2009-08-12 08:38:00,88.165,88.2,88.15,88.2,229900000.0
2009-08-12 08:39:00,88.2,88.225,88.18,88.22,101600000.0
2009-08-12 08:40:00,88.225,88.23,88.165,88.17,224500000.0
2009-08-12 08:41:00,88.17,88.22,88.155,88.22,227200000.0
2009-08-12 08:42:00,88.215,88.265,88.21,88.26,202800000.0
2009-08-12 08:43:00,88.26,88.275,88.25,88.25,212300000.0
2009-08-12 08:44:00,88.245,88.295,88.245,88.295,154900000.0
2009-08-12 08:45:00,88.295,88.295,88.24,88.24,138100000.0
2009-08-12 08:46:00,88.24,88.24,88.215,88.225,152700000.0
2009-08-12 08:47:00,88.225,88.245,88.195,88.245,373200003.0
2009-08-12 08:48:00,88.235,88.24,88.205,88.205,407199999.0
2009-08-12 08:49:00,88.21,88.24,88.19,88.2,386000000.0
2009-08-12 08:50:00,88.2,88.2,88.13,88.145,244500000.0
2009-08-12 08:51:00,88.155,88.155,88.015,88.07,407000000.0
2009-08-12 08:52:00,88.075,88.09,88.055,88.075,243099999.0
2009-08-12 08:53:00,88.075,88.1,88.055,88.1,241100000.0
2009-08-12 08:54:00,88.095,88.2,88.095,88.15,248700000.0
2009-08-12 08:55:00,88.15,88.17,88.14,88.15,348500000.0
2009-08-12 08:56:00,88.145,88.18,88.145,88.165,278600000.0
2009-08-12 08:57:00,88.165,88.18,88.125,88.16,151300000.0
2009-08-12 08:58:00,88.16,88.175,88.125,88.17,427600002.0
2009-08-12 08:59:00,88.17,88.17,88.12,88.125,295200000.0
2009-08-12 09:00:00,88.125,88.135,88.1,88.115,202600000.0
2009-08-12 09:01:00,88.115,88.135,88.1,88.135,171400000.0
2009-08-12 09:02:00,88.13,88.195,88.125,88.18,182800000.0
2009-08-12 09:03:00,88.18,88.185,88.135,88.16,167000000.0
2009-08-12 09:04:00,88.16,88.17,88.07,88.07,178200000.0
2009-08-12 09:05:00,88.075,88.13,88.075,88.115,99100000.0
2009-08-12 09:06:00,88.105,88.155,88.1,88.15,139299999.0
2009-08-12 09:07:00,88.155,88.155,88.125,88.135,227500000.0
2009-08-12 09:08:00,88.14,88.15,88.08,88.11,275600000.0
2009-08-12 09:09:00,88.11,88.11,88.08,88.1,140700000.0
2009-08-12 09:10:00,88.1,88.15,88.095,88.12,208500000.0
2009-08-12 09:11:00,88.12,88.12,88.08,88.095,349700000.0
2009-08-12 09:12:00,88.095,88.1,88.075,88.075,312900000.0
2009-08-12 09:13:00,88.07,88.07,88.02,88.03,545100000.0
2009-08-12 09:14:00,88.025,88.025,87.92,87.935,583599998.0
2009-08-12 09:15:00,87.925,87.935,87.885,87.895,503600000.0
2009-08-12 09:16:00,87.89,87.96,87.89,87.935,277000000.0
2009-08-12 09:17:00,87.94,87.965,87.935,87.94,269299999.0
2009-08-12 09:18:00,87.94,87.985,87.94,87.98,248900000.0
2009-08-12 09:19:00,87.975,87.985,87.95,87.955,165300000.0
2009-08-12 09:20:00,87.955,87.96,87.935,87.95,179400000.0
2009-08-12 09:21:00,87.95,87.96,87.93,87.93,229500000.0
2009-08-12 09:22:00,87.93,87.955,87.925,87.935,178900000.0
2009-08-12 09:23:00,87.945,87.975,87.94,87.965,148700000.0
2009-08-12 09:24:00,87.965,87.985,87.95,87.955,109300000.0
2009-08-12 09:25:00,87.95,87.96,87.93,87.945,224300000.0
2009-08-12 09:26:00,87.95,87.955,87.925,87.94,89700000.0
2009-08-12 09:27:00,87.94,87.945,87.925,87.935,129500000.0
2009-08-12 09:28:00,87.935,87.945,87.92,87.925,139700000.0
2009-08-12 09:29:00,87.92,87.95,87.92,87.94,77200000.0
2009-08-12 09:30:00,87.935,87.97,87.935,87.965,107800000.0
2009-08-12 09:31:00,87.97,87.98,87.96,87.965,115200000.0
2009-08-12 09:32:00,87.975,87.985,87.945,87.97,212000000.0
2009-08-12 09:33:00,87.97,87.995,87.96,87.985,152600000.0
2009-08-12 09:34:00,87.98,88.005,87.97,88.0,194800000.0
2009-08-12 09:35:00,88.005,88.015,87.98,88.015,228900000.0
2009-08-12 09:36:00,88.015,88.02,87.995,87.995,249900001.0
2009-08-12 09:37:00,87.995,88.02,87.995,88.01,256600000.0
2009-08-12 09:38:00,88.01,88.015,87.975,87.985,347499999.0
2009-08-12 09:39:00,87.985,88.005,87.98,87.985,131500000.0
2009-08-12 09:40:00,87.985,87.985,87.955,87.97,144700000.0
2009-08-12 09:41:00,87.97,87.99,87.95,87.97,215200000.0
2009-08-12 09:42:00,87.985,87.985,87.955,87.96,183400000.0
2009-08-12 09:43:00,87.965,87.965,87.94,87.96,174400000.0
2009-08-12 09:44:00,87.96,87.96,87.875,87.915,167900000.0
2009-08-12 09:45:00,87.915,87.92,87.875,87.875,121800000.0
2009-08-12 09:46:00,87.875,87.875,87.74,87.78,207000000.0
2009-08-12 09:47:00,87.78,87.82,87.77,87.77,413300000.0
2009-08-12 09:48:00,87.775,87.8,87.775,87.8,491599998.0
2009-08-12 09:49:00,87.805,87.85,87.8,87.805,211400000.0
2009-08-12 09:50:00,87.81,87.845,87.79,87.825,336700000.0
2009-08-12 09:51:00,87.82,87.84,87.785,87.815,227299999.0
2009-08-12 09:52:00,87.815,87.85,87.805,87.84,247100000.0
2009-08-12 09:53:00,87.845,87.86,87.805,87.83,145700000.0
2009-08-12 09:54:00,87.83,87.845,87.815,87.845,199900003.0
2009-08-12 09:55:00,87.845,87.89,87.845,87.89,186500000.0
2009-08-12 09:56:00,87.895,87.915,87.875,87.895,212800000.0
2009-08-12 09:57:00,87.905,87.935,87.895,87.93,195300000.0
2009-08-12 09:58:00,87.93,87.96,87.92,87.925,416200002.0
2009-08-12 09:59:00,87.925,87.98,87.92,87.96,190100000.0
2009-08-12 10:00:00,87.96,87.97,87.955,87.965,98600000.0
2009-08-12 10:01:00,87.965,87.975,87.945,87.945,529799998.0
2009-08-12 10:02:00,87.94,87.985,87.94,87.96,247500000.0
2009-08-12 10:03:00,87.965,87.98,87.955,87.965,264200000.0
2009-08-12 10:04:00,87.965,87.985,87.96,87.97,521600000.0
2009-08-12 10:05:00,87.97,87.99,87.95,87.965,378900000.0
2009-08-12 10:06:00,87.975,87.985,87.93,87.94,153100000.0
2009-08-12 10:07:00,87.945,87.96,87.925,87.935,356099999.0
2009-08-12 10:08:00,87.935,87.945,87.915,87.93,463599999.0
2009-08-12 10:09:00,87.935,87.975,87.925,87.97,303600000.0
2009-08-12 10:10:00,87.97,88.005,87.955,88.0,137100000.0
2009-08-12 10:11:00,88.005,88.025,87.97,87.99,367300000.0
2009-08-12 10:12:00,87.985,88.05,87.98,88.03,225600001.0
2009-08-12 10:13:00,88.015,88.02,87.985,87.995,388900000.0
2009-08-12 10:14:00,87.99,88.07,87.99,88.07,259500000.0
2009-08-12 10:15:00,88.07,88.12,88.065,88.11,689799999.0
2009-08-12 10:16:00,88.11,88.13,88.1,88.11,573099999.0
2009-08-12 10:17:00,88.11,88.125,88.085,88.095,447900000.0
2009-08-12 10:18:00,88.1,88.145,88.095,88.135,184100000.0
2009-08-12 10:19:00,88.14,88.17,88.135,88.145,323900000.0
2009-08-12 10:20:00,88.145,88.155,88.095,88.105,713500001.0
2009-08-12 10:21:00,88.105,88.115,88.085,88.09,300100000.0
2009-08-12 10:22:00,88.09,88.095,88.08,88.085,245900000.0
2009-08-12 10:23:00,88.095,88.13,88.085,88.125,176200000.0
2009-08-12 10:24:00,88.125,88.14,88.11,88.13,288800000.0
2009-08-12 10:25:00,88.13,88.16,88.12,88.155,450500000.0
2009-08-12 10:26:00,88.155,88.175,88.145,88.15,363099997.0
2009-08-12 10:27:00,88.155,88.185,88.14,88.17,411699999.0
2009-08-12 10:28:00,88.17,88.185,88.145,88.15,343400000.0
2009-08-12 10:29:00,88.155,88.17,88.14,88.165,372200003.0
2009-08-12 10:30:00,88.16,88.16,88.125,88.15,426700001.0
2009-08-12 10:31:00,88.145,88.15,88.12,88.135,262800000.0
2009-08-12 10:32:00,88.13,88.145,88.115,88.14,133700000.0
2009-08-12 10:33:00,88.145,88.175,88.125,88.17,96500000.0
2009-08-12 10:34:00,88.175,88.2,88.165,88.195,151800000.0
2009-08-12 10:35:00,88.195,88.26,88.195,88.255,240100000.0
2009-08-12 10:36:00,88.255,88.305,88.25,88.27,278499998.0
2009-08-12 10:37:00,88.27,88.31,88.25,88.265,149200000.0
2009-08-12 10:38:00,88.26,88.275,88.25,88.26,284000001.0
2009-08-12 10:39:00,88.255,88.285,88.24,88.24,200199999.0
2009-08-12 10:40:00,88.235,88.26,88.23,88.24,157000000.0
2009-08-12 10:41:00,88.24,88.24,88.215,88.23,144100000.0
2009-08-12 10:42:00,88.23,88.27,88.23,88.27,145700000.0
2009-08-12 10:43:00,88.275,88.315,88.27,88.31,112300000.0
2009-08-12 10:44:00,88.305,88.335,88.285,88.31,142900000.0
2009-08-12 10:45:00,88.31,88.34,88.3,88.32,223400000.0
2009-08-12 10:46:00,88.32,88.325,88.3,88.32,175900000.0
2009-08-12 10:47:00,88.325,88.335,88.27,88.295,222800000.0
2009-08-12 10:48:00,88.295,88.3,88.265,88.285,219199999.0
2009-08-12 10:49:00,88.285,88.295,88.275,88.29,88200000.0
2009-08-12 10:50:00,88.295,88.31,88.285,88.295,65900000.0
2009-08-12 10:51:00,88.29,88.35,88.29,88.335,293200000.0
2009-08-12 10:52:00,88.335,88.43,88.325,88.405,308800002.0
2009-08-12 10:53:00,88.4,88.405,88.35,88.35,540499999.0
2009-08-12 10:54:00,88.355,88.37,88.335,88.335,196400000.0
2009-08-12 10:55:00,88.335,88.35,88.325,88.335,224100000.0
2009-08-12 10:56:00,88.335,88.345,88.32,88.335,217700000.0
2009-08-12 10:57:00,88.34,88.355,88.335,88.345,99300000.0
2009-08-12 10:58:00,88.345,88.355,88.315,88.325,294099999.0
2009-08-12 10:59:00,88.325,88.33,88.315,88.32,362900000.0
2009-08-12 11:00:00,88.315,88.345,88.29,88.325,659100004.0
2009-08-12 11:01:00,88.325,88.37,88.325,88.355,473300001.0
2009-08-12 11:02:00,88.355,88.37,88.34,88.345,268900000.0
2009-08-12 11:03:00,88.345,88.355,88.335,88.34,136500000.0
2009-08-12 11:04:00,88.34,88.355,88.335,88.345,252700000.0
2009-08-12 11:05:00,88.35,88.425,88.345,88.405,264700000.0
2009-08-12 11:06:00,88.405,88.485,88.405,88.485,372499999.0
2009-08-12 11:07:00,88.485,88.55,88.475,88.49,342100000.0
2009-08-12 11:08:00,88.49,88.51,88.47,88.475,132700000.0
2009-08-12 11:09:00,88.47,88.52,88.455,88.505,263700000.0
2009-08-12 11:10:00,88.505,88.51,88.465,88.485,197100000.0
2009-08-12 11:11:00,88.485,88.51,88.475,88.495,92100000.0
2009-08-12 11:12:00,88.5,88.55,88.49,88.54,178400000.0
2009-08-12 11:13:00,88.545,88.545,88.5,88.51,192700000.0
2009-08-12 11:14:00,88.51,88.51,88.46,88.485,138100000.0
2009-08-12 11:15:00,88.49,88.51,88.48,88.5,279500000.0
2009-08-12 11:16:00,88.51,88.535,88.51,88.53,163100000.0
2009-08-12 11:17:00,88.53,88.535,88.48,88.495,99800000.0
2009-08-12 11:18:00,88.495,88.52,88.48,88.52,177300000.0
2009-08-12 11:19:00,88.515,88.54,88.5,88.53,127699999.0
2009-08-12 11:20:00,88.53,88.55,88.52,88.55,80800000.0
2009-08-12 11:21:00,88.54,88.6,88.535,88.575,138000000.0
2009-08-12 11:22:00,88.57,88.575,88.555,88.56,101000000.0
2009-08-12 11:23:00,88.56,88.57,88.545,88.545,126700000.0
2009-08-12 11:24:00,88.55,88.58,88.55,88.575,172900000.0
2009-08-12 11:25:00,88.565,88.575,88.555,88.565,164200000.0
2009-08-12 11:26:00,88.565,88.57,88.54,88.55,99600000.0
2009-08-12 11:27:00,88.545,88.555,88.53,88.535,302500000.0
2009-08-12 11:28:00,88.53,88.54,88.515,88.515,248900000.0
2009-08-12 11:29:00,88.52,88.54,88.515,88.525,106500000.0
2009-08-12 11:30:00,88.525,88.53,88.485,88.485,409000000.0
2009-08-12 11:31:00,88.49,88.505,88.46,88.485,711000000.0
2009-08-12 11:32:00,88.48,88.49,88.43,88.455,484600000.0
2009-08-12 11:33:00,88.445,88.46,88.405,88.425,223800001.0
2009-08-12 11:34:00,88.43,88.455,88.41,88.44,174500000.0
2009-08-12 11:35:00,88.43,88.455,88.425,88.45,585900001.0
2009-08-12 11:36:00,88.45,88.475,88.44,88.46,112600000.0
2009-08-12 11:37:00,88.46,88.485,88.46,88.47,196200000.0
2009-08-12 11:38:00,88.47,88.5,88.47,88.495,375900000.0
2009-08-12 11:39:00,88.5,88.525,88.495,88.51,102200000.0
2009-08-12 11:40:00,88.51,88.56,88.51,88.54,373799997.0
2009-08-12 11:41:00,88.54,88.54,88.5,88.51,290500000.0
2009-08-12 11:42:00,88.51,88.56,88.51,88.535,379100001.0
2009-08-12 11:43:00,88.535,88.545,88.505,88.52,472499999.0
2009-08-12 11:44:00,88.515,88.55,88.51,88.54,181300000.0
2009-08-12 11:45:00,88.54,88.55,88.52,88.54,424600000.0
2009-08-12 11:46:00,88.54,88.55,88.465,88.475,289200000.0
2009-08-12 11:47:00,88.475,88.5,88.455,88.5,240200000.0
2009-08-12 11:48:00,88.505,88.505,88.475,88.485,372800000.0
2009-08-12 11:49:00,88.485,88.495,88.48,88.495,379499999.0
2009-08-12 11:50:00,88.495,88.495,88.41,88.45,362099999.0
2009-08-12 11:51:00,88.44,88.45,88.425,88.435,469899999.0
2009-08-12 11:52:00,88.435,88.45,88.39,88.43,354000001.0
2009-08-12 11:53:00,88.43,88.445,88.415,88.43,223500000.0
2009-08-12 11:54:00,88.435,88.455,88.425,88.435,127700000.0
2009-08-12 11:55:00,88.43,88.45,88.415,88.45,117700000.0
2009-08-12 11:56:00,88.45,88.485,88.45,88.48,186900000.0
2009-08-12 11:57:00,88.475,88.51,88.475,88.505,218500000.0
2009-08-12 11:58:00,88.5,88.505,88.48,88.49,111700000.0
2009-08-12 11:59:00,88.49,88.52,88.475,88.49,177200000.0
2009-08-12 12:00:00,88.49,88.56,88.49,88.555,150900000.0
2009-08-12 12:01:00,88.565,88.585,88.545,88.585,176500000.0
2009-08-12 12:02:00,88.585,88.63,88.575,88.625,144800000.0
2009-08-12 12:03:00,88.625,88.625,88.58,88.585,190700000.0
2009-08-12 12:04:00,88.585,88.63,88.58,88.625,100200000.0
2009-08-12 12:05:00,88.62,88.645,88.61,88.645,367199998.0
2009-08-12 12:06:00,88.64,88.71,88.64,88.685,373600001.0
2009-08-12 12:07:00,88.685,88.765,88.675,88.76,191600000.0
2009-08-12 12:08:00,88.75,88.765,88.73,88.75,113600000.0
2009-08-12 12:09:00,88.75,88.755,88.725,88.725,110500000.0
2009-08-12 12:10:00,88.725,88.795,88.71,88.795,220000000.0
2009-08-12 12:11:00,88.79,88.795,88.77,88.78,147200000.0
2009-08-12 12:12:00,88.785,88.795,88.77,88.78,210100000.0
2009-08-12 12:13:00,88.775,88.785,88.745,88.77,307400005.0
2009-08-12 12:14:00,88.775,88.78,88.735,88.74,200100001.0
2009-08-12 12:15:00,88.735,88.795,88.72,88.755,285800001.0
2009-08-12 12:16:00,88.755,88.79,88.75,88.765,143100000.0
2009-08-12 12:17:00,88.765,88.77,88.7,88.715,123600000.0
2009-08-12 12:18:00,88.7,88.73,88.7,88.72,202600000.0
2009-08-12 12:19:00,88.72,88.745,88.72,88.74,241800001.0
2009-08-12 12:20:00,88.735,88.77,88.735,88.76,237800000.0
2009-08-12 12:21:00,88.76,88.77,88.75,88.76,228600000.0
2009-08-12 12:22:00,88.76,88.77,88.75,88.77,214800000.0
2009-08-12 12:23:00,88.77,88.815,88.77,88.785,301499998.0
2009-08-12 12:24:00,88.785,88.81,88.77,88.81,183500000.0
2009-08-12 12:25:00,88.81,88.82,88.795,88.815,291900000.0
2009-08-12 12:26:00,88.815,88.83,88.8,88.81,260500001.0
2009-08-12 12:27:00,88.81,88.815,88.785,88.8,207900000.0
2009-08-12 12:28:00,88.8,88.815,88.78,88.79,217500000.0
2009-08-12 12:29:00,88.79,88.805,88.775,88.785,220800001.0
2009-08-12 12:30:00,88.785,88.795,88.775,88.78,314400000.0
2009-08-12 12:31:00,88.785,88.785,88.735,88.76,346699999.0
2009-08-12 12:32:00,88.76,88.84,88.76,88.825,371600000.0
2009-08-12 12:33:00,88.83,88.835,88.795,88.8,392100000.0
2009-08-12 12:34:00,88.8,88.85,88.8,88.845,245400000.0
2009-08-12 12:35:00,88.845,88.85,88.8,88.805,249900000.0
2009-08-12 12:36:00,88.805,88.825,88.78,88.81,208199998.0
2009-08-12 12:37:00,88.815,88.835,88.785,88.785,250900000.0
2009-08-12 12:38:00,88.795,88.805,88.775,88.775,133300000.0
2009-08-12 12:39:00,88.775,88.78,88.765,88.77,193300000.0
2009-08-12 12:40:00,88.775,88.785,88.765,88.785,196900000.0
2009-08-12 12:41:00,88.78,88.795,88.775,88.78,112300000.0
2009-08-12 12:42:00,88.79,88.79,88.775,88.78,22000000.0
2009-08-12 12:43:00,88.775,88.775,88.77,88.775,21000000.0
2009-08-12 12:44:00,88.775,88.79,88.77,88.78,78800000.0
2009-08-12 12:45:00,88.79,88.805,88.785,88.8,174800000.0
2009-08-12 12:46:00,88.805,88.835,88.805,88.835,74500000.0
2009-08-12 12:47:00,88.835,88.87,88.825,88.845,243100000.0
2009-08-12 12:48:00,88.845,88.845,88.83,88.845,317700000.0
2009-08-12 12:49:00,88.845,88.89,88.825,88.88,367800000.0
2009-08-12 12:50:00,88.885,88.895,88.87,88.88,292400001.0
2009-08-12 12:51:00,88.885,88.9,88.88,88.885,166400000.0
2009-08-12 12:52:00,88.885,88.945,88.875,88.935,313600000.0
2009-08-12 12:53:00,88.935,88.935,88.905,88.935,241199998.0
2009-08-12 12:54:00,88.935,88.935,88.89,88.9,199800000.0
2009-08-12 12:55:00,88.9,88.92,88.895,88.895,199600000.0
2009-08-12 12:56:00,88.88,88.905,88.875,88.89,211999999.0
2009-08-12 12:57:00,88.885,88.885,88.855,88.855,309299999.0
2009-08-12 12:58:00,88.855,88.865,88.84,88.865,197600000.0
2009-08-12 12:59:00,88.865,88.885,88.86,88.87,434700001.0
2009-08-12 13:00:00,88.875,88.94,88.875,88.935,627200002.0
2009-08-12 13:01:00,88.935,88.945,88.905,88.915,304500000.0
2009-08-12 13:02:00,88.915,88.92,88.91,88.92,62100000.0
2009-08-12 13:03:00,88.915,88.955,88.905,88.93,160000000.0
2009-08-12 13:04:00,88.93,88.935,88.92,88.93,103200000.0
2009-08-12 13:05:00,88.93,88.98,88.925,88.97,333600000.0
2009-08-12 13:06:00,88.98,88.985,88.93,88.93,381600001.0
2009-08-12 13:07:00,88.935,88.96,88.925,88.94,185900000.0
2009-08-12 13:08:00,88.94,88.95,88.905,88.92,169300000.0
2009-08-12 13:09:00,88.92,88.935,88.905,88.915,245400000.0
2009-08-12 13:10:00,88.915,88.925,88.91,88.925,153400000.0
2009-08-12 13:11:00,88.92,88.92,88.89,88.895,86000000.0
2009-08-12 13:12:00,88.89,88.9,88.86,88.86,89800000.0
2009-08-12 13:13:00,88.86,88.86,88.83,88.83,111500000.0
2009-08-12 13:14:00,88.845,88.875,88.84,88.85,115700000.0
2009-08-12 13:15:00,88.855,88.855,88.825,88.835,189700000.0
2009-08-12 13:16:00,88.84,88.87,88.815,88.87,79400000.0
2009-08-12 13:17:00,88.88,88.88,88.84,88.855,106300000.0
2009-08-12 13:18:00,88.855,88.87,88.85,88.87,51700000.0
2009-08-12 13:19:00,88.87,88.87,88.835,88.835,101600000.0
2009-08-12 13:20:00,88.845,88.865,88.84,88.84,115700000.0
2009-08-12 13:21:00,88.84,88.85,88.79,88.79,129200000.0
2009-08-12 13:22:00,88.79,88.8,88.775,88.795,133200000.0
2009-08-12 13:23:00,88.79,88.805,88.785,88.785,149000000.0
2009-08-12 13:24:00,88.79,88.795,88.77,88.78,146900000.0
2009-08-12 13:25:00,88.785,88.835,88.78,88.815,183000000.0
2009-08-12 13:26:00,88.82,88.83,88.805,88.82,71000000.0
2009-08-12 13:27:00,88.82,88.82,88.795,88.815,166500000.0
2009-08-12 13:28:00,88.815,88.83,88.8,88.81,83500000.0
2009-08-12 13:29:00,88.805,88.81,88.775,88.78,161700000.0
2009-08-12 13:30:00,88.78,88.84,88.78,88.815,175100000.0
2009-08-12 13:31:00,88.815,88.82,88.81,88.82,40700000.0
2009-08-12 13:32:00,88.82,88.825,88.815,88.815,44000000.0
2009-08-12 13:33:00,88.815,88.83,88.815,88.82,211199996.0
2009-08-12 13:34:00,88.805,88.82,88.8,88.82,105500000.0
2009-08-12 13:35:00,88.825,88.845,88.815,88.84,139900000.0
2009-08-12 13:36:00,88.85,88.85,88.775,88.795,172500000.0
2009-08-12 13:37:00,88.795,88.82,88.785,88.81,96999999.0
2009-08-12 13:38:00,88.805,88.86,88.805,88.86,155900000.0
2009-08-12 13:39:00,88.86,88.88,88.845,88.845,200900000.0
2009-08-12 13:40:00,88.835,88.835,88.8,88.805,90600000.0
2009-08-12 13:41:00,88.8,88.805,88.785,88.785,110600000.0
2009-08-12 13:42:00,88.78,88.805,88.78,88.8,141700000.0
2009-08-12 13:43:00,88.81,88.83,88.805,88.83,169100000.0
2009-08-12 13:44:00,88.825,88.84,88.825,88.825,73700000.0
2009-08-12 13:45:00,88.83,88.85,88.83,88.83,227100000.0
2009-08-12 13:46:00,88.83,88.835,88.81,88.815,237900000.0
2009-08-12 13:47:00,88.815,88.815,88.785,88.795,201199999.0
2009-08-12 13:48:00,88.795,88.815,88.79,88.815,181400000.0
2009-08-12 13:49:00,88.82,88.82,88.8,88.81,157500000.0
2009-08-12 13:50:00,88.81,88.82,88.8,88.805,159099999.0
2009-08-12 13:51:00,88.8,88.815,88.785,88.795,268999999.0
2009-08-12 13:52:00,88.795,88.82,88.79,88.8,293000001.0
2009-08-12 13:53:00,88.8,88.815,88.765,88.765,237100000.0
2009-08-12 13:54:00,88.755,88.76,88.735,88.735,379600002.0
2009-08-12 13:55:00,88.73,88.745,88.675,88.675,263400000.0
2009-08-12 13:56:00,88.675,88.725,88.675,88.69,311299999.0
2009-08-12 13:57:00,88.69,88.72,88.69,88.705,179900000.0
2009-08-12 13:58:00,88.7,88.715,88.695,88.7,257700000.0
2009-08-12 13:59:00,88.695,88.7,88.6,88.6,200700000.0
2009-08-12 14:00:00,88.615,88.665,88.61,88.66,206100000.0
2009-08-12 14:01:00,88.66,88.725,88.645,88.725,268600000.0
2009-08-12 14:02:00,88.725,88.75,88.69,88.735,235900000.0
2009-08-12 14:03:00,88.74,88.765,88.72,88.765,184000000.0
2009-08-12 14:04:00,88.78,88.795,88.765,88.78,165800000.0
2009-08-12 14:05:00,88.785,88.85,88.785,88.83,163700000.0
2009-08-12 14:06:00,88.83,88.845,88.8,88.81,111500000.0
2009-08-12 14:07:00,88.81,88.815,88.785,88.81,158000000.0
2009-08-12 14:08:00,88.81,88.825,88.8,88.815,154000000.0
2009-08-12 14:09:00,88.815,88.845,88.815,88.835,77500000.0
2009-08-12 14:10:00,88.84,88.875,88.835,88.845,216900000.0
2009-08-12 14:11:00,88.85,88.855,88.82,88.855,273100000.0
2009-08-12 14:12:00,88.85,88.855,88.82,88.835,316900002.0
2009-08-12 14:13:00,88.835,88.885,88.835,88.88,321100000.0
2009-08-12 14:14:00,88.88,88.895,88.85,88.86,277900000.0
2009-08-12 14:15:00,88.855,88.91,88.85,88.895,157900000.0
2009-08-12 14:16:00,88.895,88.96,88.895,88.92,204700000.0
2009-08-12 14:17:00,88.91,88.92,88.895,88.895,267800000.0
2009-08-12 14:18:00,88.895,88.915,88.885,88.885,239200000.0
2009-08-12 14:19:00,88.895,88.905,88.875,88.885,123300000.0
2009-08-12 14:20:00,88.88,88.925,88.865,88.87,245300000.0
2009-08-12 14:21:00,88.875,88.885,88.87,88.87,339499999.0
2009-08-12 14:22:00,88.865,88.87,88.82,88.83,159800000.0
2009-08-12 14:23:00,88.83,88.875,88.825,88.855,297199999.0
2009-08-12 14:24:00,88.86,88.88,88.84,88.88,209199999.0
2009-08-12 14:25:00,88.875,88.875,88.82,88.845,259499999.0
2009-08-12 14:26:00,88.845,88.87,88.845,88.87,156600000.0
2009-08-12 14:27:00,88.875,88.895,88.85,88.85,301200000.0
2009-08-12 14:28:00,88.85,88.855,88.84,88.85,308500000.0
2009-08-12 14:29:00,88.85,88.865,88.845,88.86,384000000.0
2009-08-12 14:30:00,88.86,88.895,88.672,88.88,1090800005.0
2009-08-12 14:31:00,88.88,88.895,88.84,88.86,351700000.0
2009-08-12 14:32:00,88.855,88.885,88.845,88.88,351700000.0
2009-08-12 14:33:00,88.88,88.885,88.84,88.855,279100000.0
2009-08-12 14:34:00,88.86,88.86,88.81,88.84,254500000.0
2009-08-12 14:35:00,88.83,88.84,88.77,88.775,272800000.0
2009-08-12 14:36:00,88.78,88.78,88.725,88.73,139400000.0
2009-08-12 14:37:00,88.73,88.78,88.73,88.76,334500000.0
2009-08-12 14:38:00,88.76,88.77,88.75,88.77,141200000.0
2009-08-12 14:39:00,88.765,88.805,88.765,88.795,209300000.0
2009-08-12 14:40:00,88.8,88.815,88.76,88.795,126900000.0
2009-08-12 14:41:00,88.795,88.81,88.79,88.81,155000000.0
2009-08-12 14:42:00,88.82,88.825,88.805,88.815,177400000.0
2009-08-12 14:43:00,88.815,88.845,88.81,88.81,259100000.0
2009-08-12 14:44:00,88.805,88.81,88.765,88.77,218200000.0
2009-08-12 14:45:00,88.77,88.785,88.755,88.76,179200000.0
2009-08-12 14:46:00,88.76,88.81,88.755,88.8,171800000.0
2009-08-12 14:47:00,88.795,88.825,88.795,88.815,141800000.0
2009-08-12 14:48:00,88.82,88.835,88.815,88.82,221800000.0
2009-08-12 14:49:00,88.82,88.84,88.81,88.82,228800000.0
2009-08-12 14:50:00,88.82,88.845,88.815,88.845,97400000.0
2009-08-12 14:51:00,88.845,88.845,88.82,88.83,197300000.0
2009-08-12 14:52:00,88.825,88.825,88.785,88.79,470500000.0
2009-08-12 14:53:00,88.795,88.815,88.78,88.79,150700000.0
2009-08-12 14:54:00,88.79,88.8,88.785,88.795,264600001.0
2009-08-12 14:55:00,88.795,88.815,88.78,88.8,217500000.0
2009-08-12 14:56:00,88.805,88.825,88.765,88.81,174900000.0
2009-08-12 14:57:00,88.81,88.815,88.76,88.765,185499999.0
2009-08-12 14:58:00,88.775,88.775,88.73,88.74,195800000.0
2009-08-12 14:59:00,88.74,88.74,88.72,88.73,210300000.0
2009-08-12 15:00:00,88.74,88.765,88.735,88.74,117500000.0
2009-08-12 15:01:00,88.74,88.79,88.74,88.765,217500001.0
2009-08-12 15:02:00,88.765,88.775,88.75,88.775,167500001.0
2009-08-12 15:03:00,88.775,88.805,88.765,88.8,247600000.0
2009-08-12 15:04:00,88.8,88.82,88.755,88.81,419200002.0
2009-08-12 15:05:00,88.81,88.835,88.805,88.815,215800001.0
2009-08-12 15:06:00,88.81,88.81,88.775,88.775,213800000.0
2009-08-12 15:07:00,88.78,88.79,88.775,88.79,50300000.0
2009-08-12 15:08:00,88.795,88.84,88.79,88.825,240300000.0
2009-08-12 15:09:00,88.825,88.835,88.815,88.815,433699996.0
2009-08-12 15:10:00,88.82,88.835,88.8,88.835,298000000.0
2009-08-12 15:11:00,88.835,88.835,88.8,88.825,328000000.0
2009-08-12 15:12:00,88.83,88.83,88.795,88.825,205200000.0
2009-08-12 15:13:00,88.825,88.84,88.785,88.835,137600000.0
2009-08-12 15:14:00,88.83,88.885,88.83,88.875,130500000.0
2009-08-12 15:15:00,88.88,88.88,88.845,88.86,308600000.0
2009-08-12 15:16:00,88.87,88.87,88.825,88.825,252399999.0
2009-08-12 15:17:00,88.825,88.87,88.825,88.855,211200000.0
2009-08-12 15:18:00,88.855,88.855,88.82,88.835,193200000.0
2009-08-12 15:19:00,88.83,88.845,88.825,88.83,261900000.0
2009-08-12 15:20:00,88.83,88.85,88.82,88.83,165300000.0
2009-08-12 15:21:00,88.825,88.83,88.79,88.79,244700000.0
2009-08-12 15:22:00,88.79,88.82,88.79,88.805,209800000.0
2009-08-12 15:23:00,88.805,88.825,88.805,88.815,137100000.0
2009-08-12 15:24:00,88.81,88.82,88.79,88.8,362999998.0
2009-08-12 15:25:00,88.795,88.81,88.76,88.765,294099999.0
2009-08-12 15:26:00,88.76,88.775,88.75,88.75,323000000.0
2009-08-12 15:27:00,88.75,88.765,88.75,88.755,123700000.0
2009-08-12 15:28:00,88.755,88.785,88.755,88.785,71900000.0
2009-08-12 15:29:00,88.78,88.81,88.77,88.8,76800000.0
2009-08-12 15:30:00,88.81,88.835,88.81,88.835,246800000.0
2009-08-12 15:31:00,88.835,88.885,88.835,88.885,200800000.0
2009-08-12 15:32:00,88.885,88.895,88.85,88.885,131900000.0
2009-08-12 15:33:00,88.885,88.93,88.865,88.92,267500000.0
2009-08-12 15:34:00,88.915,88.95,88.91,88.93,298400000.0
2009-08-12 15:35:00,88.94,88.99,88.935,88.985,287700000.0
2009-08-12 15:36:00,88.98,89.0,88.955,88.955,319700001.0
2009-08-12 15:37:00,88.955,89.03,88.95,89.03,248900000.0
2009-08-12 15:38:00,89.035,89.045,88.97,88.97,169600000.0
2009-08-12 15:39:00,88.97,88.985,88.955,88.96,148200000.0
2009-08-12 15:40:00,88.955,89.015,88.955,89.005,172100000.0
2009-08-12 15:41:00,89.0,89.025,88.975,89.005,148600000.0
2009-08-12 15:42:00,89.005,89.05,89.0,89.04,117800000.0
2009-08-12 15:43:00,89.04,89.165,89.03,89.16,340100000.0
2009-08-12 15:44:00,89.155,89.165,89.13,89.14,496100001.0
2009-08-12 15:45:00,89.14,89.255,89.14,89.225,270500000.0
2009-08-12 15:46:00,89.23,89.27,89.225,89.255,309400001.0
2009-08-12 15:47:00,89.26,89.28,89.225,89.235,229099998.0
2009-08-12 15:48:00,89.23,89.235,89.2,89.215,367900000.0
2009-08-12 15:49:00,89.21,89.23,89.2,89.22,230900000.0
2009-08-12 15:50:00,89.22,89.255,89.2,89.225,337200002.0
2009-08-12 15:51:00,89.225,89.26,89.215,89.255,465400001.0
2009-08-12 15:52:00,89.245,89.34,89.245,89.32,418000000.0
2009-08-12 15:53:00,89.32,89.365,89.315,89.355,246700000.0
2009-08-12 15:54:00,89.355,89.365,89.33,89.355,327700000.0
2009-08-12 15:55:00,89.36,89.365,89.315,89.325,390100000.0
2009-08-12 15:56:00,89.325,89.365,89.315,89.36,189200000.0
2009-08-12 15:57:00,89.355,89.4,89.34,89.395,263700000.0
2009-08-12 15:58:00,89.395,89.405,89.34,89.355,220000000.0
2009-08-12 15:59:00,89.35,89.35,89.31,89.325,379600000.0
2009-08-12 16:00:00,89.325,89.38,89.325,89.355,303400000.0
2009-08-12 16:01:00,89.35,89.375,89.28,89.28,329300000.0
2009-08-12 16:02:00,89.29,89.31,89.27,89.29,475600000.0
2009-08-12 16:03:00,89.295,89.305,89.24,89.25,272800000.0
2009-08-12 16:04:00,89.25,89.265,89.235,89.255,243700000.0
2009-08-12 16:05:00,89.25,89.3,89.25,89.3,390000000.0
2009-08-12 16:06:00,89.3,89.395,89.3,89.36,234400000.0
2009-08-12 16:07:00,89.365,89.415,89.345,89.365,308900000.0
2009-08-12 16:08:00,89.365,89.365,89.32,89.32,207600000.0
2009-08-12 16:09:00,89.315,89.35,89.305,89.335,136800000.0
2009-08-12 16:10:00,89.335,89.355,89.305,89.345,240100000.0
2009-08-12 16:11:00,89.34,89.34,89.29,89.325,270600000.0
2009-08-12 16:12:00,89.33,89.355,89.32,89.345,283200000.0
2009-08-12 16:13:00,89.355,89.36,89.335,89.34,275000000.0
2009-08-12 16:14:00,89.34,89.34,89.27,89.275,274800000.0
2009-08-12 16:15:00,89.275,89.31,89.265,89.285,208500000.0
2009-08-12 16:16:00,89.295,89.3,89.26,89.27,225400000.0
2009-08-12 16:17:00,89.275,89.285,89.225,89.23,191300000.0
2009-08-12 16:18:00,89.23,89.245,89.225,89.23,96800000.0
2009-08-12 16:19:00,89.23,89.27,89.225,89.26,216500000.0
2009-08-12 16:20:00,89.26,89.285,89.25,89.26,203400000.0
2009-08-12 16:21:00,89.26,89.28,89.235,89.275,334600000.0
2009-08-12 16:22:00,89.28,89.305,89.27,89.295,219400000.0
2009-08-12 16:23:00,89.3,89.32,89.29,89.305,187700000.0
2009-08-12 16:24:00,89.305,89.335,89.3,89.33,249800000.0
2009-08-12 16:25:00,89.32,89.335,89.3,89.31,250400000.0
2009-08-12 16:26:00,89.31,89.34,89.31,89.335,178400000.0
2009-08-12 16:27:00,89.335,89.335,89.305,89.305,143800000.0
2009-08-12 16:28:00,89.32,89.35,89.31,89.345,218500000.0
2009-08-12 16:29:00,89.34,89.345,89.32,89.345,316999998.0
2009-08-12 16:30:00,89.345,89.345,89.295,89.3,528300004.0
2009-08-12 16:31:00,89.31,89.335,89.29,89.315,504399999.0
2009-08-12 16:32:00,89.315,89.33,89.28,89.29,265900000.0
2009-08-12 16:33:00,89.295,89.295,89.26,89.285,502899999.0
2009-08-12 16:34:00,89.29,89.315,89.28,89.295,641700003.0
2009-08-12 16:35:00,89.295,89.295,89.23,89.255,634800003.0
2009-08-12 16:36:00,89.255,89.285,89.25,89.265,610500006.0
2009-08-12 16:37:00,89.275,89.275,89.235,89.24,142500000.0
2009-08-12 16:38:00,89.235,89.27,89.215,89.24,386900000.0
2009-08-12 16:39:00,89.24,89.255,89.225,89.225,261700000.0
2009-08-12 16:40:00,89.22,89.24,89.2,89.23,236000000.0
2009-08-12 16:41:00,89.235,89.275,89.22,89.255,371700000.0
2009-08-12 16:42:00,89.26,89.275,89.255,89.265,407300000.0
2009-08-12 16:43:00,89.265,89.275,89.25,89.26,355900000.0
2009-08-12 16:44:00,89.265,89.31,89.26,89.31,311800000.0
2009-08-12 16:45:00,89.31,89.325,89.295,89.325,251400000.0
2009-08-12 16:46:00,89.315,89.365,89.315,89.365,274800000.0
2009-08-12 16:47:00,89.355,89.425,89.355,89.42,173000000.0
2009-08-12 16:48:00,89.405,89.46,89.405,89.455,316300000.0
2009-08-12 16:49:00,89.455,89.48,89.445,89.47,211300001.0
2009-08-12 16:50:00,89.465,89.5,89.46,89.465,94200000.0
2009-08-12 16:51:00,89.465,89.495,89.45,89.485,226000000.0
2009-08-12 16:52:00,89.485,89.51,89.46,89.495,193700000.0
2009-08-12 16:53:00,89.5,89.51,89.455,89.46,214900000.0
2009-08-12 16:54:00,89.45,89.465,89.41,89.41,300300001.0
2009-08-12 16:55:00,89.415,89.435,89.39,89.39,192600000.0
2009-08-12 16:56:00,89.395,89.41,89.375,89.39,224599999.0
2009-08-12 16:57:00,89.39,89.39,89.355,89.375,386800001.0
2009-08-12 16:58:00,89.385,89.405,89.365,89.4,478200002.0
2009-08-12 16:59:00,89.4,89.425,89.34,89.34,196400000.0
2009-08-12 17:00:00,89.335,89.35,89.315,89.315,229900000.0
2009-08-12 17:01:00,89.32,89.325,89.295,89.3,284200000.0
2009-08-12 17:02:00,89.3,89.32,89.295,89.305,122400000.0
2009-08-12 17:03:00,89.305,89.335,89.305,89.315,151400000.0
2009-08-12 17:04:00,89.315,89.325,89.3,89.315,235599999.0
2009-08-12 17:05:00,89.315,89.335,89.315,89.32,309199999.0
2009-08-12 17:06:00,89.32,89.335,89.31,89.325,277000000.0
2009-08-12 17:07:00,89.325,89.34,89.31,89.315,152800000.0
2009-08-12 17:08:00,89.31,89.315,89.26,89.285,162100000.0
2009-08-12 17:09:00,89.285,89.3,89.28,89.29,287899999.0
2009-08-12 17:10:00,89.29,89.295,89.275,89.285,131900000.0
2009-08-12 17:11:00,89.285,89.3,89.275,89.3,116800000.0
2009-08-12 17:12:00,89.3,89.325,89.295,89.315,113400000.0
2009-08-12 17:13:00,89.32,89.325,89.29,89.3,457400000.0
2009-08-12 17:14:00,89.295,89.315,89.29,89.295,322700000.0
2009-08-12 17:15:00,89.3,89.325,89.295,89.325,394100000.0
2009-08-12 17:16:00,89.325,89.33,89.305,89.32,218200000.0
2009-08-12 17:17:00,89.315,89.33,89.3,89.31,292200000.0
2009-08-12 17:18:00,89.33,89.335,89.31,89.325,347999999.0
2009-08-12 17:19:00,89.33,89.345,89.325,89.335,239100000.0
2009-08-12 17:20:00,89.335,89.405,89.335,89.385,289200000.0
2009-08-12 17:21:00,89.39,89.4,89.34,89.385,376199999.0
2009-08-12 17:22:00,89.38,89.4,89.375,89.385,255900000.0
2009-08-12 17:23:00,89.385,89.385,89.35,89.365,537100001.0
2009-08-12 17:24:00,89.375,89.395,89.355,89.395,170300000.0
2009-08-12 17:25:00,89.39,89.405,89.37,89.39,314200000.0
2009-08-12 17:26:00,89.395,89.43,89.39,89.42,349500000.0
2009-08-12 17:27:00,89.42,89.465,89.42,89.445,321400002.0
2009-08-12 17:28:00,89.445,89.455,89.425,89.435,420900000.0
2009-08-12 17:29:00,89.435,89.455,89.415,89.415,466900000.0
2009-08-12 17:30:00,89.415,89.435,89.405,89.425,388400000.0
2009-08-12 17:31:00,89.425,89.425,89.395,89.4,654599999.0
2009-08-12 17:32:00,89.405,89.435,89.395,89.43,516399999.0
2009-08-12 17:33:00,89.43,89.43,89.395,89.405,501300002.0
2009-08-12 17:34:00,89.405,89.43,89.395,89.43,432000000.0
2009-08-12 17:35:00,89.435,89.47,89.415,89.46,650600000.0
2009-08-12 17:36:00,89.46,89.465,89.435,89.44,468300000.0
2009-08-12 17:37:00,89.445,89.465,89.445,89.455,364200000.0
2009-08-12 17:38:00,89.455,89.54,89.455,89.52,268500000.0
2009-08-12 17:39:00,89.52,89.585,89.52,89.525,384000000.0
2009-08-12 17:40:00,89.525,89.545,89.5,89.52,325100000.0
2009-08-12 17:41:00,89.52,89.525,89.46,89.465,504900001.0
2009-08-12 17:42:00,89.465,89.485,89.455,89.475,403300000.0
2009-08-12 17:43:00,89.48,89.515,89.47,89.485,559200000.0
2009-08-12 17:44:00,89.485,89.495,89.43,89.445,781599998.0
2009-08-12 17:45:00,89.445,89.455,89.425,89.44,466500001.0
2009-08-12 17:46:00,89.44,89.465,89.435,89.465,443200000.0
2009-08-12 17:47:00,89.465,89.495,89.455,89.46,470800000.0
2009-08-12 17:48:00,89.46,89.495,89.46,89.495,500099999.0
2009-08-12 17:49:00,89.495,89.51,89.495,89.505,360700001.0
2009-08-12 17:50:00,89.505,89.505,89.46,89.46,509600000.0
2009-08-12 17:51:00,89.46,89.465,89.425,89.44,536299998.0
2009-08-12 17:52:00,89.445,89.45,89.425,89.43,356800000.0
2009-08-12 17:53:00,89.43,89.44,89.41,89.41,378600000.0
2009-08-12 17:54:00,89.415,89.42,89.365,89.4,303199999.0
2009-08-12 17:55:00,89.4,89.45,89.395,89.44,297200000.0
2009-08-12 17:56:00,89.44,89.45,89.405,89.425,485400002.0
2009-08-12 17:57:00,89.43,89.43,89.355,89.37,335999999.0
2009-08-12 17:58:00,89.37,89.38,89.36,89.365,265900000.0
2009-08-12 17:59:00,89.365,89.37,89.315,89.32,163400000.0
2009-08-12 18:00:00,89.325,89.34,89.31,89.325,169100000.0
2009-08-12 18:01:00,89.33,89.375,89.315,89.375,256600000.0
2009-08-12 18:02:00,89.375,89.395,89.35,89.37,255700000.0
2009-08-12 18:03:00,89.37,89.375,89.335,89.355,259100000.0
2009-08-12 18:04:00,89.365,89.365,89.31,89.315,135300000.0
2009-08-12 18:05:00,89.31,89.36,89.31,89.355,210900000.0
2009-08-12 18:06:00,89.355,89.36,89.325,89.33,149900000.0
2009-08-12 18:07:00,89.325,89.385,89.32,89.37,148900000.0
2009-08-12 18:08:00,89.375,89.44,89.36,89.43,149400000.0
2009-08-12 18:09:00,89.445,89.5,89.44,89.455,320800000.0
2009-08-12 18:10:00,89.455,89.47,89.445,89.46,257800000.0
2009-08-12 18:11:00,89.46,89.465,89.43,89.43,232900000.0
2009-08-12 18:12:00,89.43,89.435,89.37,89.37,143300000.0
2009-08-12 18:13:00,89.37,89.385,89.335,89.365,161500000.0
2009-08-12 18:14:00,89.36,89.375,89.35,89.37,151100000.0
2009-08-12 18:15:00,89.365,89.39,89.345,89.39,89400000.0
2009-08-12 18:16:00,89.39,89.41,89.39,89.4,144500000.0
2009-08-12 18:17:00,89.405,89.425,89.395,89.405,388500000.0
2009-08-12 18:18:00,89.405,89.415,89.38,89.385,99300000.0
2009-08-12 18:19:00,89.385,89.395,89.37,89.375,145900000.0
2009-08-12 18:20:00,89.375,89.415,89.375,89.38,252900001.0
2009-08-12 18:21:00,89.37,89.39,89.345,89.355,416200000.0
2009-08-12 18:22:00,89.355,89.375,89.34,89.35,235900000.0
2009-08-12 18:23:00,89.35,89.365,89.345,89.355,87900000.0
2009-08-12 18:24:00,89.355,89.38,89.355,89.365,154200000.0
2009-08-12 18:25:00,89.365,89.375,89.355,89.375,31000000.0
2009-08-12 18:26:00,89.375,89.375,89.365,89.375,27200000.0
2009-08-12 18:27:00,89.375,89.395,89.36,89.395,116100000.0
2009-08-12 18:28:00,89.395,89.4,89.385,89.39,78200000.0
2009-08-12 18:29:00,89.39,89.395,89.38,89.385,69000000.0
2009-08-12 18:30:00,89.385,89.395,89.355,89.365,345500001.0
2009-08-12 18:31:00,89.365,89.365,89.355,89.355,163600000.0
2009-08-12 18:32:00,89.355,89.355,89.33,89.345,218200000.0
2009-08-12 18:33:00,89.345,89.35,89.34,89.34,39800000.0
2009-08-12 18:34:00,89.34,89.35,89.33,89.345,182900000.0
2009-08-12 18:35:00,89.345,89.35,89.325,89.345,97400000.0
2009-08-12 18:36:00,89.34,89.345,89.32,89.33,103200000.0
2009-08-12 18:37:00,89.325,89.355,89.325,89.33,124000000.0
2009-08-12 18:38:00,89.33,89.335,89.31,89.31,129700000.0
2009-08-12 18:39:00,89.31,89.34,89.305,89.33,368700000.0
2009-08-12 18:40:00,89.33,89.34,89.32,89.32,223200002.0
2009-08-12 18:41:00,89.315,89.35,89.315,89.34,286800002.0
2009-08-12 18:42:00,89.34,89.35,89.335,89.34,286200000.0
2009-08-12 18:43:00,89.34,89.355,89.34,89.345,434100000.0
2009-08-12 18:44:00,89.355,89.38,89.345,89.345,220200000.0
2009-08-12 18:45:00,89.345,89.35,89.305,89.31,142300000.0
2009-08-12 18:46:00,89.31,89.32,89.31,89.315,70100000.0
2009-08-12 18:47:00,89.315,89.33,89.31,89.31,154600000.0
2009-08-12 18:48:00,89.31,89.325,89.31,89.32,83200000.0
2009-08-12 18:49:00,89.32,89.35,89.32,89.34,238200000.0
2009-08-12 18:50:00,89.34,89.37,89.335,89.355,400400000.0
2009-08-12 18:51:00,89.35,89.355,89.32,89.32,316900000.0
2009-08-12 18:52:00,89.32,89.355,89.31,89.355,320700000.0
2009-08-12 18:53:00,89.355,89.365,89.335,89.335,205900000.0
2009-08-12 18:54:00,89.335,89.34,89.33,89.33,59000000.0
2009-08-12 18:55:00,89.335,89.34,89.325,89.34,128500000.0
2009-08-12 18:56:00,89.335,89.375,89.33,89.375,176400000.0
2009-08-12 18:57:00,89.37,89.395,89.37,89.395,102200000.0
2009-08-12 18:58:00,89.395,89.405,89.37,89.385,315800000.0
2009-08-12 18:59:00,89.385,89.41,89.38,89.385,111700000.0
2009-08-12 19:00:00,89.38,89.385,89.37,89.385,132400000.0
2009-08-12 19:01:00,89.385,89.41,89.37,89.41,203000000.0
2009-08-12 19:02:00,89.4,89.405,89.38,89.385,217400000.0
2009-08-12 19:03:00,89.39,89.39,89.37,89.37,57500000.0
2009-08-12 19:04:00,89.37,89.385,89.365,89.37,105600000.0
2009-08-12 19:05:00,89.37,89.385,89.365,89.385,125700000.0
2009-08-12 19:06:00,89.385,89.41,89.36,89.365,140800000.0
2009-08-12 19:07:00,89.365,89.38,89.35,89.355,381800000.0
2009-08-12 19:08:00,89.36,89.37,89.345,89.36,113400000.0
2009-08-12 19:09:00,89.37,89.375,89.35,89.37,91600000.0
2009-08-12 19:10:00,89.37,89.4,89.365,89.4,144100000.0
2009-08-12 19:11:00,89.385,89.395,89.365,89.395,153900000.0
2009-08-12 19:12:00,89.395,89.395,89.375,89.385,101800000.0
2009-08-12 19:13:00,89.385,89.395,89.36,89.375,251300000.0
2009-08-12 19:14:00,89.375,89.385,89.36,89.365,130300000.0
2009-08-12 19:15:00,89.37,89.39,89.355,89.36,131100000.0
2009-08-12 19:16:00,89.365,89.375,89.35,89.35,136700000.0
2009-08-12 19:17:00,89.35,89.37,89.35,89.37,107800000.0
2009-08-12 19:18:00,89.37,89.385,89.37,89.37,108900000.0
2009-08-12 19:19:00,89.37,89.37,89.36,89.37,14000000.0
2009-08-12 19:20:00,89.37,89.37,89.31,89.34,80300000.0
2009-08-12 19:21:00,89.335,89.36,89.335,89.355,127000000.0
2009-08-12 19:22:00,89.35,89.355,89.335,89.35,107100000.0
2009-08-12 19:23:00,89.355,89.36,89.335,89.345,66800000.0
2009-08-12 19:24:00,89.34,89.35,89.32,89.345,122700000.0
2009-08-12 19:25:00,89.34,89.35,89.325,89.33,125600000.0
2009-08-12 19:26:00,89.325,89.345,89.325,89.345,107400000.0
2009-08-12 19:27:00,89.345,89.355,89.305,89.32,150600000.0
2009-08-12 19:28:00,89.32,89.345,89.315,89.34,203300000.0
2009-08-12 19:29:00,89.345,89.355,89.345,89.355,34600000.0
2009-08-12 19:30:00,89.355,89.36,89.33,89.34,257500001.0
2009-08-12 19:31:00,89.345,89.35,89.33,89.345,176600000.0
2009-08-12 19:32:00,89.345,89.355,89.32,89.345,273900000.0
2009-08-12 19:33:00,89.345,89.345,89.32,89.325,241400000.0
2009-08-12 19:34:00,89.325,89.34,89.315,89.32,208500000.0
2009-08-12 19:35:00,89.32,89.33,89.31,89.315,204200000.0
2009-08-12 19:36:00,89.315,89.32,89.3,89.305,294200002.0
2009-08-12 19:37:00,89.305,89.315,89.3,89.3,375300000.0
2009-08-12 19:38:00,89.3,89.305,89.295,89.3,57500000.0
2009-08-12 19:39:00,89.295,89.305,89.295,89.295,39800000.0
2009-08-12 19:40:00,89.3,89.305,89.29,89.3,241900000.0
2009-08-12 19:41:00,89.295,89.3,89.285,89.295,192200000.0
2009-08-12 19:42:00,89.295,89.315,89.295,89.305,288100000.0
2009-08-12 19:43:00,89.305,89.33,89.305,89.315,232900000.0
2009-08-12 19:44:00,89.325,89.335,89.32,89.325,162300000.0
2009-08-12 19:45:00,89.325,89.325,89.315,89.325,261700001.0
2009-08-12 19:46:00,89.33,89.335,89.325,89.33,172200001.0
2009-08-12 19:47:00,89.335,89.345,89.305,89.315,329100002.0
2009-08-12 19:48:00,89.31,89.335,89.31,89.33,155700000.0
2009-08-12 19:49:00,89.335,89.365,89.33,89.36,208200000.0
2009-08-12 19:50:00,89.355,89.37,89.345,89.365,337700000.0
2009-08-12 19:51:00,89.365,89.37,89.35,89.36,420700000.0
2009-08-12 19:52:00,89.365,89.38,89.355,89.38,180300000.0
2009-08-12 19:53:00,89.38,89.385,89.34,89.36,284999999.0
2009-08-12 19:54:00,89.36,89.365,89.34,89.34,169500000.0
2009-08-12 19:55:00,89.34,89.35,89.34,89.34,214200000.0
2009-08-12 19:56:00,89.34,89.37,89.325,89.36,203700000.0
2009-08-12 19:57:00,89.36,89.36,89.3,89.3,326300000.0
2009-08-12 19:58:00,89.305,89.325,89.29,89.29,74100000.0
2009-08-12 19:59:00,89.29,89.32,89.275,89.295,263200000.0
2009-08-12 20:00:00,89.295,89.315,89.27,89.275,202300000.0
2009-08-12 20:01:00,89.27,89.305,89.27,89.29,205000000.0
2009-08-12 20:02:00,89.29,89.295,89.265,89.27,102400000.0
2009-08-12 20:03:00,89.27,89.285,89.27,89.28,71800000.0
2009-08-12 20:04:00,89.275,89.285,89.275,89.275,62200000.0
2009-08-12 20:05:00,89.28,89.295,89.275,89.295,65500000.0
2009-08-12 20:06:00,89.29,89.315,89.29,89.31,67400000.0
2009-08-12 20:07:00,89.31,89.335,89.3,89.325,132900000.0
2009-08-12 20:08:00,89.32,89.35,89.32,89.33,133700000.0
2009-08-12 20:09:00,89.33,89.33,89.29,89.32,162800000.0
2009-08-12 20:10:00,89.315,89.33,89.285,89.29,163200000.0
2009-08-12 20:11:00,89.295,89.295,89.24,89.26,398800001.0
2009-08-12 20:12:00,89.255,89.285,89.24,89.275,128100000.0
2009-08-12 20:13:00,89.28,89.32,89.275,89.305,119900000.0
2009-08-12 20:14:00,89.285,89.32,89.275,89.315,135300000.0
2009-08-12 20:15:00,89.315,89.32,89.295,89.3,55400000.0
2009-08-12 20:16:00,89.31,89.46,89.305,89.305,156600000.0
2009-08-12 20:17:00,89.305,89.65,89.28,89.5,341999997.0
2009-08-12 20:18:00,89.5,89.645,89.37,89.37,264100000.0
2009-08-12 20:19:00,89.37,89.49,89.305,89.325,235700000.0
2009-08-12 20:20:00,89.33,89.44,89.3,89.425,214100000.0
2009-08-12 20:21:00,89.415,89.425,89.315,89.4,344000000.0
2009-08-12 20:22:00,89.395,89.505,89.395,89.43,380100000.0
2009-08-12 20:23:00,89.425,89.435,89.365,89.405,271800000.0
2009-08-12 20:24:00,89.415,89.47,89.34,89.465,341700000.0
2009-08-12 20:25:00,89.48,89.51,89.4,89.5,317300000.0
2009-08-12 20:26:00,89.5,89.515,89.46,89.47,264500000.0
2009-08-12 20:27:00,89.465,89.49,89.36,89.36,226400000.0
2009-08-12 20:28:00,89.365,89.4,89.255,89.28,319900000.0
2009-08-12 20:29:00,89.275,89.29,89.225,89.24,125800000.0
2009-08-12 20:30:00,89.245,89.26,88.975,88.98,334300000.0
2009-08-12 20:31:00,88.98,89.015,88.94,88.94,292600000.0
2009-08-12 20:32:00,88.98,89.025,88.965,89.01,367000000.0
2009-08-12 20:33:00,89.025,89.025,88.95,89.01,439800000.0
2009-08-12 20:34:00,89.01,89.01,88.95,88.99,465200000.0
2009-08-12 20:35:00,88.99,88.99,88.86,88.86,463800000.0
2009-08-12 20:36:00,88.865,88.865,88.55,88.76,248200000.0
2009-08-12 20:37:00,88.765,88.86,88.72,88.815,182200000.0
2009-08-12 20:38:00,88.815,88.87,88.815,88.84,217700000.0
2009-08-12 20:39:00,88.835,88.895,88.815,88.835,441200000.0
2009-08-12 20:40:00,88.835,88.86,88.785,88.83,434100000.0
2009-08-12 20:41:00,88.835,88.835,88.755,88.8,493200000.0
2009-08-12 20:42:00,88.83,88.84,88.78,88.805,575700000.0
2009-08-12 20:43:00,88.805,88.935,88.805,88.865,648700000.0
2009-08-12 20:44:00,88.865,88.865,88.78,88.835,355400000.0
2009-08-12 20:45:00,88.845,88.9,88.845,88.9,189000000.0
2009-08-12 20:46:00,88.895,88.99,88.895,88.92,326500000.0
2009-08-12 20:47:00,88.915,88.94,88.9,88.92,383300000.0
2009-08-12 20:48:00,88.915,88.945,88.905,88.92,361600000.0
2009-08-12 20:49:00,88.935,88.945,88.9,88.925,295800000.0
2009-08-12 20:50:00,88.93,88.98,88.925,88.96,422100000.0
2009-08-12 20:51:00,88.97,89.025,88.945,88.995,415800000.0
2009-08-12 20:52:00,88.995,89.04,88.96,89.03,466600000.0
2009-08-12 20:53:00,89.025,89.2,89.01,89.2,366000000.0
2009-08-12 20:54:00,89.195,89.3,89.195,89.205,365800000.0
2009-08-12 20:55:00,89.205,89.38,89.205,89.33,203400000.0
2009-08-12 20:56:00,89.335,89.405,89.325,89.34,214300000.0
2009-08-12 20:57:00,89.335,89.38,89.28,89.305,399100000.0
2009-08-12 20:58:00,89.305,89.305,89.26,89.285,570300000.0
2009-08-12 20:59:00,89.285,89.31,89.275,89.295,647400000.0
2009-08-12 21:00:00,89.29,89.34,89.29,89.335,180100000.0
2009-08-12 21:01:00,89.335,89.36,89.335,89.345,252200000.0
2009-08-12 21:02:00,89.345,89.39,89.3,89.315,476800000.0
2009-08-12 21:03:00,89.31,89.32,89.265,89.29,363600000.0
2009-08-12 21:04:00,89.29,89.295,89.225,89.23,211000000.0
2009-08-12 21:05:00,89.23,89.25,89.23,89.245,170900000.0
2009-08-12 21:06:00,89.25,89.305,89.24,89.295,256100000.0
2009-08-12 21:07:00,89.295,89.345,89.29,89.325,216300000.0
2009-08-12 21:08:00,89.325,89.35,89.27,89.31,302800000.0
2009-08-12 21:09:00,89.32,89.325,89.3,89.31,178400000.0
2009-08-12 21:10:00,89.305,89.32,89.3,89.32,220100000.0
2009-08-12 21:11:00,89.32,89.34,89.28,89.295,310700000.0
2009-08-12 21:12:00,89.3,89.32,89.295,89.295,240500000.0
2009-08-12 21:13:00,89.295,89.31,89.265,89.265,125300000.0
2009-08-12 21:14:00,89.265,89.285,89.25,89.28,308000000.0
2009-08-12 21:15:00,89.28,89.33,89.27,89.33,152600000.0
2009-08-12 21:16:00,89.325,89.35,89.325,89.335,64100000.0
2009-08-12 21:17:00,89.335,89.37,89.335,89.35,151100000.0
2009-08-12 21:18:00,89.345,89.345,89.305,89.31,143200000.0
2009-08-12 21:19:00,89.315,89.32,89.26,89.285,148900000.0
2009-08-12 21:20:00,89.29,89.355,89.29,89.295,191600000.0
2009-08-12 21:21:00,89.29,89.29,89.25,89.26,274100000.0
2009-08-12 21:22:00,89.265,89.265,89.23,89.235,321700000.0
2009-08-12 21:23:00,89.24,89.285,89.235,89.275,251100000.0
2009-08-12 21:24:00,89.28,89.335,89.28,89.315,178200000.0
2009-08-12 21:25:00,89.31,89.34,89.31,89.34,179400000.0
2009-08-12 21:26:00,89.35,89.355,89.3,89.315,277000000.0
2009-08-12 21:27:00,89.32,89.355,89.31,89.32,138100000.0
2009-08-12 21:28:00,89.31,89.33,89.3,89.315,169300000.0
2009-08-12 21:29:00,89.325,89.335,89.31,89.32,118700000.0
2009-08-12 21:30:00,89.325,89.345,89.32,89.335,229700000.0
2009-08-12 21:31:00,89.34,89.34,89.28,89.3,178100000.0
2009-08-12 21:32:00,89.305,89.325,89.295,89.32,104900000.0
2009-08-12 21:33:00,89.32,89.32,89.3,89.305,162500000.0
2009-08-12 21:34:00,89.305,89.35,89.305,89.315,170600000.0
2009-08-12 21:35:00,89.31,89.35,89.31,89.335,135400000.0
2009-08-12 21:36:00,89.335,89.335,89.28,89.3,106400000.0
2009-08-12 21:37:00,89.3,89.34,89.3,89.335,115800000.0
2009-08-12 21:38:00,89.325,89.375,89.32,89.365,93700000.0
2009-08-12 21:39:00,89.35,89.35,89.32,89.35,71800000.0
2009-08-12 21:40:00,89.355,89.355,89.335,89.34,89600000.0
2009-08-12 21:41:00,89.35,89.36,89.34,89.35,128100000.0
2009-08-12 21:42:00,89.35,89.385,89.335,89.365,181200000.0
2009-08-12 21:43:00,89.365,89.375,89.32,89.33,100800000.0
2009-08-12 21:44:00,89.325,89.36,89.325,89.35,274600000.0
2009-08-12 21:45:00,89.345,89.365,89.32,89.32,164900000.0
2009-08-12 21:46:00,89.325,89.335,89.305,89.33,133300000.0
2009-08-12 21:47:00,89.33,89.345,89.305,89.34,262400000.0
2009-08-12 21:48:00,89.34,89.35,89.3,89.33,215600000.0
2009-08-12 21:49:00,89.33,89.34,89.315,89.325,64800000.0
2009-08-12 21:50:00,89.33,89.34,89.32,89.32,64700000.0
2009-08-12 21:51:00,89.32,89.33,89.285,89.315,212300000.0
2009-08-12 21:52:00,89.315,89.325,89.285,89.295,127500000.0
2009-08-12 21:53:00,89.3,89.31,89.265,89.265,90300000.0
2009-08-12 21:54:00,89.265,89.275,89.235,89.255,102000000.0
2009-08-12 21:55:00,89.25,89.27,89.24,89.25,85000000.0
2009-08-12 21:56:00,89.25,89.26,89.225,89.235,78500000.0
2009-08-12 21:57:00,89.24,89.245,89.215,89.23,82100000.0
2009-08-12 21:58:00,89.225,89.275,89.225,89.26,111700000.0
2009-08-12 21:59:00,89.26,89.26,89.225,89.23,147500000.0
2009-08-12 22:00:00,89.23,89.245,89.225,89.235,116000000.0
2009-08-12 22:01:00,89.235,89.235,89.225,89.225,42100000.0
2009-08-12 22:02:00,89.225,89.235,89.225,89.23,183600000.0
2009-08-12 22:03:00,89.23,89.23,89.22,89.22,142300000.0
2009-08-12 22:04:00,89.23,89.235,89.215,89.23,41500000.0
2009-08-12 22:05:00,89.225,89.225,89.165,89.165,163500000.0
2009-08-12 22:06:00,89.17,89.18,89.155,89.155,43000000.0
2009-08-12 22:07:00,89.155,89.155,89.105,89.14,78300000.0
2009-08-12 22:08:00,89.135,89.14,89.125,89.125,53200000.0
2009-08-12 22:09:00,89.14,89.14,89.115,89.14,36100000.0
2009-08-12 22:10:00,89.14,89.15,89.12,89.13,88800000.0
2009-08-12 22:11:00,89.13,89.135,89.13,89.135,47800000.0
2009-08-12 22:12:00,89.115,89.135,89.11,89.115,96200000.0
2009-08-12 22:13:00,89.115,89.13,89.105,89.11,60000000.0
2009-08-12 22:14:00,89.11,89.11,89.09,89.09,53100000.0
2009-08-12 22:15:00,89.095,89.095,89.065,89.065,32200000.0
2009-08-12 22:16:00,89.065,89.1,89.055,89.085,41500000.0
2009-08-12 22:17:00,89.085,89.13,89.085,89.13,58300000.0
2009-08-12 22:18:00,89.13,89.145,89.125,89.145,32000000.0
2009-08-12 22:19:00,89.14,89.14,89.08,89.12,141700000.0
2009-08-12 22:20:00,89.115,89.12,89.08,89.09,98900000.0
2009-08-12 22:21:00,89.085,89.1,89.08,89.09,81100000.0
2009-08-12 22:22:00,89.09,89.095,89.075,89.08,64300000.0
2009-08-12 22:23:00,89.08,89.1,89.07,89.095,70800000.0
2009-08-12 22:24:00,89.1,89.115,89.09,89.09,55500000.0
2009-08-12 22:25:00,89.095,89.095,89.06,89.075,57700000.0
2009-08-12 22:26:00,89.075,89.08,89.065,89.075,22000000.0
2009-08-12 22:27:00,89.06,89.06,89.04,89.055,70900000.0
2009-08-12 22:28:00,89.06,89.06,89.055,89.06,36000000.0
2009-08-12 22:29:00,89.06,89.06,89.025,89.035,36300000.0
2009-08-12 22:30:00,89.04,89.04,89.025,89.04,74100000.0
2009-08-12 22:31:00,89.04,89.045,88.995,89.015,194800000.0
2009-08-12 22:32:00,89.01,89.025,89.0,89.015,156200000.0
2009-08-12 22:33:00,89.015,89.04,89.015,89.025,151900000.0
2009-08-12 22:34:00,89.035,89.04,89.02,89.02,143000000.0
2009-08-12 22:35:00,89.02,89.02,89.0,89.01,93700000.0
2009-08-12 22:36:00,89.015,89.025,89.015,89.025,47400000.0
2009-08-12 22:37:00,89.02,89.03,89.015,89.03,109500000.0
2009-08-12 22:38:00,89.02,89.05,89.01,89.05,39800000.0
2009-08-12 22:39:00,89.05,89.06,89.045,89.055,76900000.0
2009-08-12 22:40:00,89.055,89.06,89.05,89.055,13500000.0
2009-08-12 22:41:00,89.055,89.055,89.025,89.035,40800000.0
2009-08-12 22:42:00,89.035,89.08,89.035,89.075,215600000.0
2009-08-12 22:43:00,89.07,89.11,89.07,89.1,138200000.0
2009-08-12 22:44:00,89.11,89.11,89.095,89.1,82500000.0
2009-08-12 22:45:00,89.1,89.145,89.1,89.14,114100000.0
2009-08-12 22:46:00,89.14,89.14,89.13,89.13,28900000.0
2009-08-12 22:47:00,89.13,89.145,89.125,89.135,89800000.0
2009-08-12 22:48:00,89.135,89.14,89.135,89.14,29700000.0
2009-08-12 22:49:00,89.135,89.135,89.135,89.135,46300000.0
2009-08-12 22:50:00,89.135,89.145,89.125,89.145,39600000.0
2009-08-12 22:51:00,89.145,89.145,89.145,89.145,27600000.0
2009-08-12 22:52:00,89.15,89.15,89.145,89.145,14900000.0
2009-08-12 22:53:00,89.14,89.155,89.14,89.155,21500000.0
2009-08-12 22:54:00,89.16,89.16,89.155,89.16,17300000.0
2009-08-12 22:55:00,89.16,89.165,89.105,89.135,33300000.0
2009-08-12 22:56:00,89.145,89.155,89.135,89.145,57000000.0
2009-08-12 22:57:00,89.145,89.155,89.135,89.135,62900000.0
2009-08-12 22:58:00,89.135,89.14,89.095,89.095,37800000.0
2009-08-12 22:59:00,89.095,89.11,89.055,89.065,96900000.0
2009-08-12 23:00:00,89.06,89.08,89.02,89.025,93000000.0
2009-08-12 23:01:00,88.985,89.102,88.985,89.045,35000000.0
2009-08-12 23:02:00,89.055,89.08,88.98,89.07,99600000.0
2009-08-12 23:03:00,89.075,89.13,89.06,89.1,111100000.0
2009-08-12 23:04:00,89.1,89.195,89.095,89.195,117000000.0
2009-08-12 23:05:00,89.185,89.21,89.11,89.12,278700000.0
2009-08-12 23:06:00,89.115,89.14,89.11,89.14,64200000.0
2009-08-12 23:07:00,89.135,89.15,89.13,89.145,20500000.0
2009-08-12 23:08:00,89.145,89.155,89.13,89.155,30500000.0
2009-08-12 23:09:00,89.155,89.165,89.135,89.16,40600000.0
2009-08-12 23:10:00,89.155,89.155,89.13,89.13,9800000.0
2009-08-12 23:11:00,89.13,89.185,89.13,89.185,103900000.0
2009-08-12 23:12:00,89.18,89.19,89.145,89.185,37600000.0
2009-08-12 23:13:00,89.185,89.185,89.16,89.165,19300000.0
2009-08-12 23:14:00,89.165,89.19,89.165,89.18,24400000.0
2009-08-12 23:15:00,89.175,89.175,89.17,89.17,5700000.0
2009-08-12 23:16:00,89.16,89.18,89.16,89.18,44800000.0
2009-08-12 23:17:00,89.18,89.18,89.135,89.135,46300000.0
2009-08-12 23:18:00,89.135,89.155,89.135,89.135,10000000.0
2009-08-12 23:19:00,89.14,89.155,89.14,89.145,15000000.0
2009-08-12 23:20:00,89.15,89.15,89.14,89.145,16500000.0
2009-08-12 23:21:00,89.15,89.17,89.145,89.15,46400000.0
2009-08-12 23:22:00,89.16,89.16,89.15,89.15,6000000.0
2009-08-12 23:23:00,89.15,89.155,89.15,89.155,4500000.0
2009-08-12 23:24:00,89.15,89.155,89.15,89.15,14100000.0
2009-08-12 23:25:00,89.145,89.155,89.145,89.155,29700000.0
2009-08-12 23:26:00,89.155,89.16,89.145,89.15,28000000.0
2009-08-12 23:27:00,89.155,89.175,89.145,89.175,30000000.0
2009-08-12 23:28:00,89.205,89.205,89.18,89.2,112400000.0
2009-08-12 23:29:00,89.205,89.205,89.185,89.185,7200000.0
2009-08-12 23:30:00,89.185,89.185,89.185,89.185,9600000.0
2009-08-12 23:31:00,89.19,89.195,89.185,89.195,16800000.0
2009-08-12 23:32:00,89.195,89.195,89.195,89.195,16800000.0
2009-08-12 23:33:00,89.195,89.195,89.19,89.19,40800000.0
2009-08-12 23:34:00,89.19,89.19,89.19,89.19,4800000.0
2009-08-12 23:35:00,89.175,89.175,89.135,89.17,55600000.0
2009-08-12 23:36:00,89.155,89.19,89.155,89.18,38800000.0
2009-08-12 23:37:00,89.18,89.18,89.165,89.18,30200000.0
2009-08-12 23:38:00,89.18,89.195,89.18,89.195,27200000.0
2009-08-12 23:39:00,89.19,89.195,89.17,89.175,49900000.0
2009-08-12 23:40:00,89.175,89.195,89.175,89.195,26200000.0
2009-08-12 23:41:00,89.19,89.195,89.185,89.185,8500000.0
2009-08-12 23:42:00,89.195,89.195,89.185,89.19,15000000.0
2009-08-12 23:43:00,89.195,89.195,89.19,89.19,8900000.0
2009-08-12 23:44:00,89.19,89.2,89.185,89.2,15200000.0
2009-08-12 23:45:00,89.2,89.22,89.2,89.22,8000000.0
2009-08-12 23:46:00,89.225,89.225,89.225,89.225,1000000.0
2009-08-12 23:47:00,89.22,89.225,89.22,89.225,4000000.0
2009-08-12 23:48:00,89.225,89.225,89.215,89.22,8500000.0
2009-08-12 23:49:00,89.22,89.22,89.215,89.22,13000000.0
2009-08-12 23:50:00,89.22,89.225,89.215,89.22,22200000.0
2009-08-12 23:51:00,89.225,89.23,89.215,89.225,20800000.0
2009-08-12 23:52:00,89.225,89.23,89.21,89.22,95300000.0
2009-08-12 23:53:00,89.22,89.23,89.21,89.215,57100000.0
2009-08-12 23:54:00,89.22,89.22,89.21,89.22,8000000.0
2009-08-12 23:55:00,89.215,89.225,89.215,89.22,26000000.0
2009-08-12 23:56:00,89.225,89.23,89.225,89.23,9000000.0
2009-08-12 23:57:00,89.225,89.23,89.225,89.23,4000000.0
2009-08-12 23:58:00,89.22,89.25,89.215,89.24,16800000.0
2009-08-12 23:59:00,89.24,89.255,89.235,89.255,17200000.0
2009-08-13 00:00:00,89.24,89.255,89.24,89.255,64900000.0
2009-08-13 00:01:00,89.255,89.3,89.255,89.285,60600000.0
2009-08-13 00:02:00,89.285,89.3,89.28,89.285,105000000.0
2009-08-13 00:03:00,89.29,89.29,89.27,89.285,63800000.0
2009-08-13 00:04:00,89.28,89.305,89.275,89.305,106900000.0
2009-08-13 00:05:00,89.3,89.335,89.3,89.325,48400000.0
2009-08-13 00:06:00,89.335,89.335,89.31,89.325,62200000.0
2009-08-13 00:07:00,89.33,89.335,89.33,89.335,2000000.0
2009-08-13 00:08:00,89.325,89.33,89.315,89.33,17900000.0
2009-08-13 00:09:00,89.32,89.335,89.32,89.325,7400000.0
2009-08-13 00:10:00,89.32,89.34,89.315,89.325,43700000.0
2009-08-13 00:11:00,89.32,89.325,89.285,89.285,29600000.0
2009-08-13 00:12:00,89.285,89.325,89.285,89.315,23300000.0
2009-08-13 00:13:00,89.31,89.315,89.295,89.31,48000000.0
2009-08-13 00:14:00,89.305,89.33,89.305,89.33,22000000.0
2009-08-13 00:15:00,89.325,89.325,89.325,89.325,34300000.0
2009-08-13 00:16:00,89.33,89.34,89.325,89.325,18000000.0
2009-08-13 00:17:00,89.33,89.34,89.32,89.32,32000000.0
2009-08-13 00:18:00,89.325,89.33,89.325,89.33,15000000.0
2009-08-13 00:19:00,89.335,89.34,89.325,89.33,20000000.0
2009-08-13 00:20:00,89.335,89.34,89.33,89.335,14000000.0
2009-08-13 00:21:00,89.33,89.335,89.33,89.335,3000000.0
2009-08-13 00:22:00,89.335,89.34,89.335,89.335,13000000.0
2009-08-13 00:23:00,89.335,89.335,89.325,89.325,12800000.0
2009-08-13 00:24:00,89.335,89.335,89.31,89.315,13500000.0
2009-08-13 00:25:00,89.315,89.315,89.31,89.315,48600000.0
2009-08-13 00:26:00,89.315,89.32,89.31,89.32,30300000.0
2009-08-13 00:27:00,89.32,89.33,89.305,89.32,65000000.0
2009-08-13 00:28:00,89.32,89.325,89.315,89.32,22500000.0
2009-08-13 00:29:00,89.325,89.35,89.32,89.345,29100000.0
2009-08-13 00:30:00,89.33,89.36,89.325,89.325,63200000.0
2009-08-13 00:31:00,89.325,89.325,89.31,89.325,18000000.0
2009-08-13 00:32:00,89.33,89.335,89.32,89.335,26000000.0
2009-08-13 00:33:00,89.325,89.335,89.325,89.33,4000000.0
2009-08-13 00:34:00,89.335,89.355,89.335,89.355,12800000.0
2009-08-13 00:35:00,89.355,89.355,89.335,89.335,14800000.0
2009-08-13 00:36:00,89.335,89.34,89.33,89.34,58700000.0
2009-08-13 00:37:00,89.335,89.345,89.33,89.345,26500000.0
2009-08-13 00:38:00,89.355,89.355,89.34,89.345,17000000.0
2009-08-13 00:39:00,89.345,89.345,89.335,89.34,25900000.0
2009-08-13 00:40:00,89.345,89.355,89.33,89.345,47700000.0
2009-08-13 00:41:00,89.345,89.345,89.325,89.345,22900000.0
2009-08-13 00:42:00,89.345,89.345,89.33,89.335,18400000.0
2009-08-13 00:43:00,89.33,89.355,89.33,89.355,48100000.0
2009-08-13 00:44:00,89.34,89.365,89.34,89.355,59300000.0
2009-08-13 00:45:00,89.35,89.35,89.35,89.35,108300000.0
2009-08-13 00:46:00,89.35,89.355,89.34,89.34,44700000.0
2009-08-13 00:47:00,89.34,89.355,89.34,89.345,42900000.0
2009-08-13 00:48:00,89.345,89.36,89.345,89.355,78100000.0
2009-08-13 00:49:00,89.35,89.36,89.35,89.355,34600000.0
2009-08-13 00:50:00,89.355,89.36,89.355,89.36,41200000.0
2009-08-13 00:51:00,89.345,89.37,89.345,89.345,65000000.0
2009-08-13 00:52:00,89.335,89.34,89.33,89.34,63700000.0
2009-08-13 00:53:00,89.34,89.35,89.335,89.345,50900000.0
2009-08-13 00:54:00,89.345,89.355,89.335,89.335,65000000.0
2009-08-13 00:55:00,89.34,89.365,89.335,89.36,60700000.0
2009-08-13 00:56:00,89.36,89.36,89.315,89.315,71700000.0
2009-08-13 00:57:00,89.32,89.32,89.305,89.31,109800000.0
2009-08-13 00:58:00,89.31,89.31,89.305,89.31,154000000.0
2009-08-13 00:59:00,89.31,89.32,89.31,89.32,63600000.0
2009-08-13 01:00:00,89.32,89.32,89.295,89.305,135400000.0
2009-08-13 01:01:00,89.305,89.305,89.285,89.29,63800000.0
2009-08-13 01:02:00,89.3,89.31,89.3,89.31,72900000.0
2009-08-13 01:03:00,89.31,89.315,89.3,89.305,131600000.0
2009-08-13 01:04:00,89.305,89.31,89.3,89.305,86900000.0
2009-08-13 01:05:00,89.3,89.3,89.295,89.3,107900000.0
2009-08-13 01:06:00,89.3,89.3,89.295,89.295,36800000.0
2009-08-13 01:07:00,89.295,89.295,89.275,89.275,116700000.0
2009-08-13 01:08:00,89.275,89.285,89.27,89.27,129300000.0
2009-08-13 01:09:00,89.27,89.275,89.24,89.255,133200000.0
2009-08-13 01:10:00,89.25,89.265,89.235,89.255,142300000.0
2009-08-13 01:11:00,89.25,89.27,89.25,89.26,183200000.0
2009-08-13 01:12:00,89.26,89.27,89.255,89.26,106700000.0
2009-08-13 01:13:00,89.26,89.3,89.26,89.3,69800000.0
2009-08-13 01:14:00,89.305,89.31,89.285,89.285,106500000.0
2009-08-13 01:15:00,89.29,89.3,89.29,89.295,42400000.0
2009-08-13 01:16:00,89.295,89.325,89.295,89.31,221400000.0
2009-08-13 01:17:00,89.31,89.335,89.31,89.32,176000000.0
2009-08-13 01:18:00,89.33,89.33,89.32,89.32,96700000.0
2009-08-13 01:19:00,89.32,89.32,89.29,89.295,271000000.0
2009-08-13 01:20:00,89.3,89.305,89.295,89.3,139700000.0
2009-08-13 01:21:00,89.295,89.305,89.29,89.295,195100000.0
2009-08-13 01:22:00,89.295,89.3,89.295,89.3,45900000.0
2009-08-13 01:23:00,89.295,89.315,89.285,89.315,144200000.0
2009-08-13 01:24:00,89.305,89.325,89.3,89.325,293800000.0
2009-08-13 01:25:00,89.32,89.33,89.32,89.325,198500000.0
2009-08-13 01:26:00,89.325,89.325,89.305,89.315,175400000.0
2009-08-13 01:27:00,89.315,89.33,89.31,89.33,101500000.0
2009-08-13 01:28:00,89.33,89.37,89.33,89.365,61500000.0
2009-08-13 01:29:00,89.365,89.365,89.355,89.36,20000000.0
2009-08-13 01:30:00,89.36,89.365,89.355,89.365,84200000.0
2009-08-13 01:31:00,89.365,89.385,89.355,89.385,33100000.0
2009-08-13 01:32:00,89.395,89.395,89.39,89.39,93800000.0
2009-08-13 01:33:00,89.39,89.4,89.39,89.395,28500000.0
2009-08-13 01:34:00,89.395,89.4,89.39,89.395,11200000.0
2009-08-13 01:35:00,89.39,89.395,89.385,89.385,34200000.0
2009-08-13 01:36:00,89.38,89.38,89.375,89.38,86900000.0
2009-08-13 01:37:00,89.38,89.38,89.37,89.38,77700000.0
2009-08-13 01:38:00,89.38,89.38,89.37,89.37,101900000.0
2009-08-13 01:39:00,89.37,89.375,89.37,89.37,48500000.0
2009-08-13 01:40:00,89.375,89.395,89.37,89.37,50400000.0
2009-08-13 01:41:00,89.37,89.38,89.365,89.375,60400000.0
2009-08-13 01:42:00,89.38,89.425,89.38,89.42,88800000.0
2009-08-13 01:43:00,89.415,89.42,89.41,89.42,141800000.0
2009-08-13 01:44:00,89.42,89.44,89.42,89.43,211600000.0
2009-08-13 01:45:00,89.425,89.425,89.41,89.42,137600000.0
2009-08-13 01:46:00,89.415,89.45,89.41,89.425,319400000.0
2009-08-13 01:47:00,89.425,89.44,89.425,89.43,110000000.0
2009-08-13 01:48:00,89.43,89.43,89.405,89.415,204400000.0
2009-08-13 01:49:00,89.42,89.425,89.41,89.415,182000000.0
2009-08-13 01:50:00,89.415,89.415,89.41,89.41,76500000.0
2009-08-13 01:51:00,89.415,89.415,89.41,89.41,20000000.0
2009-08-13 01:52:00,89.415,89.415,89.4,89.4,34000000.0
2009-08-13 01:53:00,89.4,89.4,89.395,89.4,58100000.0
2009-08-13 01:54:00,89.405,89.41,89.385,89.39,62100000.0
2009-08-13 01:55:00,89.39,89.395,89.38,89.385,32400000.0
2009-08-13 01:56:00,89.39,89.39,89.375,89.375,40400000.0
2009-08-13 01:57:00,89.375,89.375,89.375,89.375,5000000.0
2009-08-13 01:58:00,89.375,89.375,89.35,89.375,90200000.0
2009-08-13 01:59:00,89.37,89.42,89.37,89.405,109400000.0
2009-08-13 02:00:00,89.375,89.385,89.355,89.36,87800000.0
2009-08-13 02:01:00,89.36,89.365,89.335,89.34,62500000.0
2009-08-13 02:02:00,89.345,89.36,89.335,89.345,56100000.0
2009-08-13 02:03:00,89.35,89.365,89.335,89.35,39700000.0
2009-08-13 02:04:00,89.355,89.355,89.33,89.33,50600000.0
2009-08-13 02:05:00,89.325,89.36,89.325,89.36,89500000.0
2009-08-13 02:06:00,89.355,89.365,89.345,89.355,84200000.0
2009-08-13 02:07:00,89.355,89.355,89.3,89.3,85200000.0
2009-08-13 02:08:00,89.295,89.31,89.27,89.28,135600000.0
2009-08-13 02:09:00,89.28,89.29,89.21,89.21,103800000.0
2009-08-13 02:10:00,89.21,89.23,89.18,89.185,93900000.0
2009-08-13 02:11:00,89.185,89.235,89.17,89.225,178000000.0
2009-08-13 02:12:00,89.225,89.26,89.22,89.26,132300000.0
2009-08-13 02:13:00,89.265,89.27,89.23,89.265,84300000.0
2009-08-13 02:14:00,89.26,89.275,89.23,89.24,83200000.0
2009-08-13 02:15:00,89.235,89.235,89.195,89.215,121900000.0
2009-08-13 02:16:00,89.21,89.25,89.21,89.235,83300000.0
2009-08-13 02:17:00,89.245,89.25,89.23,89.24,58600000.0
2009-08-13 02:18:00,89.25,89.25,89.24,89.245,85500000.0
2009-08-13 02:19:00,89.255,89.255,89.22,89.235,71000000.0
2009-08-13 02:20:00,89.235,89.245,89.225,89.24,73900000.0
2009-08-13 02:21:00,89.24,89.28,89.23,89.27,81500000.0
2009-08-13 02:22:00,89.27,89.28,89.26,89.275,75400000.0
2009-08-13 02:23:00,89.275,89.275,89.245,89.25,132900000.0
2009-08-13 02:24:00,89.25,89.255,89.22,89.22,109500000.0
2009-08-13 02:25:00,89.22,89.28,89.21,89.28,99100000.0
2009-08-13 02:26:00,89.28,89.28,89.24,89.265,92700000.0
2009-08-13 02:27:00,89.26,89.265,89.235,89.26,99500000.0
2009-08-13 02:28:00,89.26,89.29,89.26,89.275,48600000.0
2009-08-13 02:29:00,89.275,89.28,89.27,89.27,54600000.0
2009-08-13 02:30:00,89.27,89.315,89.27,89.305,106700000.0
2009-08-13 02:31:00,89.305,89.345,89.305,89.345,132900000.0
2009-08-13 02:32:00,89.345,89.345,89.305,89.305,89600000.0
2009-08-13 02:33:00,89.305,89.315,89.295,89.295,29700000.0
2009-08-13 02:34:00,89.3,89.335,89.3,89.33,64900000.0
2009-08-13 02:35:00,89.34,89.36,89.335,89.34,181400000.0
2009-08-13 02:36:00,89.34,89.35,89.325,89.35,78700000.0
2009-08-13 02:37:00,89.355,89.39,89.345,89.39,142600000.0
2009-08-13 02:38:00,89.39,89.39,89.36,89.365,129500000.0
2009-08-13 02:39:00,89.365,89.375,89.345,89.355,142000000.0
2009-08-13 02:40:00,89.36,89.36,89.35,89.35,56800000.0
2009-08-13 02:41:00,89.355,89.355,89.315,89.325,86000000.0
2009-08-13 02:42:00,89.335,89.34,89.33,89.33,71000000.0
2009-08-13 02:43:00,89.33,89.34,89.325,89.325,77400000.0
2009-08-13 02:44:00,89.325,89.33,89.29,89.295,110000000.0
2009-08-13 02:45:00,89.3,89.32,89.295,89.315,77400000.0
2009-08-13 02:46:00,89.32,89.33,89.31,89.33,48900000.0
2009-08-13 02:47:00,89.325,89.325,89.32,89.32,8800000.0
2009-08-13 02:48:00,89.32,89.325,89.3,89.305,38500000.0
2009-08-13 02:49:00,89.305,89.325,89.3,89.31,67800000.0
2009-08-13 02:50:00,89.305,89.31,89.295,89.305,55200000.0
2009-08-13 02:51:00,89.3,89.31,89.285,89.31,104700000.0
2009-08-13 02:52:00,89.315,89.315,89.295,89.305,81200000.0
2009-08-13 02:53:00,89.31,89.325,89.295,89.3,101000000.0
2009-08-13 02:54:00,89.295,89.35,89.295,89.345,110600000.0
2009-08-13 02:55:00,89.345,89.35,89.3,89.3,100800000.0
2009-08-13 02:56:00,89.3,89.325,89.285,89.29,143400000.0
2009-08-13 02:57:00,89.29,89.305,89.28,89.285,80200000.0
2009-08-13 02:58:00,89.28,89.3,89.275,89.28,88700000.0
2009-08-13 02:59:00,89.275,89.275,89.23,89.23,114100000.0
2009-08-13 03:00:00,89.24,89.285,89.24,89.26,124100000.0
2009-08-13 03:01:00,89.27,89.27,89.245,89.265,98600000.0
2009-08-13 03:02:00,89.265,89.31,89.265,89.31,62100000.0
2009-08-13 03:03:00,89.305,89.31,89.295,89.305,58700000.0
2009-08-13 03:04:00,89.3,89.315,89.3,89.315,41400000.0
2009-08-13 03:05:00,89.32,89.36,89.32,89.36,76100000.0
2009-08-13 03:06:00,89.36,89.36,89.33,89.355,54300000.0
2009-08-13 03:07:00,89.35,89.36,89.33,89.345,161700000.0
2009-08-13 03:08:00,89.345,89.36,89.345,89.345,129100000.0
2009-08-13 03:09:00,89.345,89.365,89.33,89.34,123100000.0
2009-08-13 03:10:00,89.34,89.34,89.325,89.33,87900000.0
2009-08-13 03:11:00,89.33,89.33,89.3,89.3,58400000.0
2009-08-13 03:12:00,89.305,89.335,89.305,89.33,39100000.0
2009-08-13 03:13:00,89.325,89.33,89.305,89.315,79000000.0
2009-08-13 03:14:00,89.31,89.32,89.31,89.32,45100000.0
2009-08-13 03:15:00,89.315,89.32,89.31,89.315,64600000.0
2009-08-13 03:16:00,89.31,89.32,89.305,89.305,111200000.0
2009-08-13 03:17:00,89.31,89.315,89.29,89.295,100600000.0
2009-08-13 03:18:00,89.295,89.305,89.28,89.3,101500000.0
2009-08-13 03:19:00,89.3,89.305,89.295,89.295,12700000.0
2009-08-13 03:20:00,89.3,89.305,89.27,89.28,71700000.0
2009-08-13 03:21:00,89.28,89.29,89.27,89.29,74200000.0
2009-08-13 03:22:00,89.29,89.29,89.265,89.275,62700000.0
2009-08-13 03:23:00,89.275,89.285,89.27,89.275,60600000.0
2009-08-13 03:24:00,89.275,89.29,89.275,89.29,25100000.0
2009-08-13 03:25:00,89.28,89.315,89.27,89.305,57900000.0
2009-08-13 03:26:00,89.295,89.3,89.29,89.3,36700000.0
2009-08-13 03:27:00,89.305,89.305,89.295,89.295,3700000.0
2009-08-13 03:28:00,89.295,89.295,89.275,89.28,62000000.0
2009-08-13 03:29:00,89.285,89.29,89.265,89.275,67600000.0
2009-08-13 03:30:00,89.27,89.305,89.27,89.295,121300000.0
2009-08-13 03:31:00,89.295,89.31,89.29,89.3,82100000.0
2009-08-13 03:32:00,89.3,89.335,89.3,89.33,164600000.0
2009-08-13 03:33:00,89.325,89.33,89.325,89.325,35800000.0
2009-08-13 03:34:00,89.33,89.33,89.32,89.325,124900000.0
2009-08-13 03:35:00,89.32,89.32,89.265,89.27,198000000.0
2009-08-13 03:36:00,89.27,89.275,89.235,89.25,120800000.0
2009-08-13 03:37:00,89.25,89.255,89.2,89.21,85200000.0
2009-08-13 03:38:00,89.21,89.23,89.205,89.215,76100000.0
2009-08-13 03:39:00,89.215,89.215,89.15,89.155,146100000.0
2009-08-13 03:40:00,89.155,89.19,89.155,89.18,81700000.0
2009-08-13 03:41:00,89.18,89.19,89.13,89.13,166400000.0
2009-08-13 03:42:00,89.14,89.15,89.135,89.14,151700000.0
2009-08-13 03:43:00,89.14,89.165,89.13,89.155,116700000.0
2009-08-13 03:44:00,89.16,89.2,89.155,89.19,138300000.0
2009-08-13 03:45:00,89.205,89.21,89.18,89.185,123700000.0
2009-08-13 03:46:00,89.185,89.185,89.155,89.155,108600000.0
2009-08-13 03:47:00,89.155,89.18,89.155,89.17,69700000.0
2009-08-13 03:48:00,89.17,89.18,89.165,89.175,66700000.0
2009-08-13 03:49:00,89.175,89.175,89.145,89.155,84700000.0
2009-08-13 03:50:00,89.15,89.16,89.105,89.105,227600000.0
2009-08-13 03:51:00,89.105,89.12,89.105,89.105,88200000.0
2009-08-13 03:52:00,89.105,89.105,89.085,89.085,86200000.0
2009-08-13 03:53:00,89.085,89.09,89.025,89.025,168600000.0
2009-08-13 03:54:00,89.025,89.05,89.025,89.045,127500000.0
2009-08-13 03:55:00,89.05,89.06,89.045,89.06,60800000.0
2009-08-13 03:56:00,89.055,89.07,89.055,89.065,64700000.0
2009-08-13 03:57:00,89.065,89.105,89.065,89.1,185000000.0
2009-08-13 03:58:00,89.1,89.11,89.085,89.1,111800000.0
2009-08-13 03:59:00,89.095,89.11,89.085,89.1,139500000.0
2009-08-13 04:00:00,89.1,89.125,89.1,89.12,65300000.0
2009-08-13 04:01:00,89.12,89.135,89.11,89.125,197700000.0
2009-08-13 04:02:00,89.13,89.15,89.13,89.135,214500000.0
2009-08-13 04:03:00,89.135,89.145,89.12,89.145,59000000.0
2009-08-13 04:04:00,89.15,89.155,89.125,89.14,120700000.0
2009-08-13 04:05:00,89.135,89.18,89.135,89.17,146200000.0
2009-08-13 04:06:00,89.165,89.2,89.165,89.195,185000001.0
2009-08-13 04:07:00,89.2,89.22,89.185,89.22,99100000.0
2009-08-13 04:08:00,89.22,89.23,89.205,89.22,164600000.0
2009-08-13 04:09:00,89.225,89.24,89.205,89.21,70100000.0
2009-08-13 04:10:00,89.21,89.22,89.19,89.19,241700000.0
2009-08-13 04:11:00,89.195,89.195,89.155,89.16,281200000.0
2009-08-13 04:12:00,89.155,89.16,89.14,89.15,190700000.0
2009-08-13 04:13:00,89.15,89.16,89.145,89.15,131400000.0
2009-08-13 04:14:00,89.15,89.15,89.14,89.14,185000000.0
2009-08-13 04:15:00,89.135,89.165,89.135,89.165,291900001.0
2009-08-13 04:16:00,89.165,89.165,89.16,89.16,214000000.0
2009-08-13 04:17:00,89.165,89.17,89.155,89.165,269200000.0
2009-08-13 04:18:00,89.17,89.18,89.165,89.165,143800000.0
2009-08-13 04:19:00,89.165,89.18,89.165,89.18,58500000.0
2009-08-13 04:20:00,89.18,89.18,89.17,89.18,41300000.0
2009-08-13 04:21:00,89.18,89.18,89.175,89.175,116000000.0
2009-08-13 04:22:00,89.175,89.175,89.165,89.17,297900000.0
2009-08-13 04:23:00,89.17,89.185,89.16,89.185,133000000.0
2009-08-13 04:24:00,89.185,89.2,89.175,89.185,202100000.0
2009-08-13 04:25:00,89.185,89.225,89.185,89.225,182200000.0
2009-08-13 04:26:00,89.225,89.235,89.215,89.23,137000000.0
2009-08-13 04:27:00,89.23,89.28,89.23,89.265,235900000.0
2009-08-13 04:28:00,89.265,89.275,89.235,89.24,247200000.0
2009-08-13 04:29:00,89.24,89.28,89.235,89.26,340200000.0
2009-08-13 04:30:00,89.255,89.255,89.22,89.225,140000000.0
2009-08-13 04:31:00,89.225,89.225,89.195,89.195,173000000.0
2009-08-13 04:32:00,89.2,89.21,89.195,89.205,92300000.0
2009-08-13 04:33:00,89.21,89.21,89.2,89.205,245500000.0
2009-08-13 04:34:00,89.2,89.225,89.2,89.215,219900000.0
2009-08-13 04:35:00,89.215,89.23,89.21,89.225,151300000.0
2009-08-13 04:36:00,89.22,89.22,89.21,89.22,212600000.0
2009-08-13 04:37:00,89.23,89.24,89.22,89.24,118300000.0
2009-08-13 04:38:00,89.23,89.23,89.225,89.23,26600000.0
2009-08-13 04:39:00,89.24,89.24,89.22,89.23,232200000.0
2009-08-13 04:40:00,89.23,89.235,89.22,89.22,192900000.0
2009-08-13 04:41:00,89.22,89.235,89.205,89.205,161300000.0
2009-08-13 04:42:00,89.205,89.21,89.195,89.21,115800000.0
2009-08-13 04:43:00,89.21,89.245,89.205,89.235,202500000.0
2009-08-13 04:44:00,89.235,89.245,89.23,89.24,68000000.0
2009-08-13 04:45:00,89.24,89.25,89.235,89.25,141000000.0
2009-08-13 04:46:00,89.245,89.25,89.24,89.245,64000000.0
2009-08-13 04:47:00,89.24,89.25,89.22,89.22,92300000.0
2009-08-13 04:48:00,89.22,89.23,89.22,89.23,35200000.0
2009-08-13 04:49:00,89.23,89.23,89.215,89.215,13000000.0
2009-08-13 04:50:00,89.215,89.215,89.21,89.215,8700000.0
2009-08-13 04:51:00,89.21,89.22,89.21,89.215,46100000.0
2009-08-13 04:52:00,89.215,89.215,89.195,89.2,44200000.0
2009-08-13 04:53:00,89.2,89.225,89.195,89.205,196100000.0
2009-08-13 04:54:00,89.22,89.22,89.175,89.175,424700000.0
2009-08-13 04:55:00,89.175,89.18,89.17,89.175,116000000.0
2009-08-13 04:56:00,89.175,89.19,89.175,89.175,207700000.0
2009-08-13 04:57:00,89.175,89.175,89.165,89.175,277300000.0
2009-08-13 04:58:00,89.175,89.185,89.175,89.18,89299999.0
2009-08-13 04:59:00,89.18,89.195,89.175,89.18,233500000.0
2009-08-13 05:00:00,89.18,89.19,89.175,89.18,200800000.0
2009-08-13 05:01:00,89.18,89.19,89.18,89.19,61700000.0
2009-08-13 05:02:00,89.19,89.19,89.185,89.185,185900000.0
2009-08-13 05:03:00,89.185,89.195,89.185,89.19,83800000.0
2009-08-13 05:04:00,89.19,89.19,89.175,89.18,58300000.0
2009-08-13 05:05:00,89.18,89.195,89.16,89.16,234600000.0
2009-08-13 05:06:00,89.165,89.17,89.16,89.17,65000000.0
2009-08-13 05:07:00,89.17,89.19,89.17,89.18,152300000.0
2009-08-13 05:08:00,89.18,89.185,89.165,89.17,157000000.0
2009-08-13 05:09:00,89.17,89.17,89.15,89.155,130400000.0
2009-08-13 05:10:00,89.155,89.165,89.135,89.15,148600000.0
2009-08-13 05:11:00,89.155,89.155,89.14,89.14,76000000.0
2009-08-13 05:12:00,89.135,89.145,89.12,89.13,122700000.0
2009-08-13 05:13:00,89.135,89.14,89.125,89.13,85000000.0
2009-08-13 05:14:00,89.13,89.15,89.09,89.09,297100000.0
2009-08-13 05:15:00,89.09,89.115,89.09,89.11,210100000.0
2009-08-13 05:16:00,89.115,89.14,89.115,89.13,278600000.0
2009-08-13 05:17:00,89.13,89.13,89.12,89.12,268200000.0
2009-08-13 05:18:00,89.125,89.125,89.11,89.125,213700000.0
2009-08-13 05:19:00,89.125,89.135,89.12,89.13,179200000.0
2009-08-13 05:20:00,89.13,89.16,89.13,89.15,218900000.0
2009-08-13 05:21:00,89.145,89.145,89.13,89.13,104500000.0
2009-08-13 05:22:00,89.14,89.145,89.125,89.125,107000000.0
2009-08-13 05:23:00,89.125,89.135,89.12,89.125,256100000.0
2009-08-13 05:24:00,89.125,89.14,89.125,89.135,199700000.0
2009-08-13 05:25:00,89.14,89.145,89.13,89.135,266300000.0
2009-08-13 05:26:00,89.135,89.14,89.135,89.135,73100000.0
2009-08-13 05:27:00,89.135,89.15,89.13,89.14,119100000.0
2009-08-13 05:28:00,89.135,89.135,89.125,89.13,92900000.0
2009-08-13 05:29:00,89.135,89.145,89.135,89.135,185200000.0
2009-08-13 05:30:00,89.135,89.14,89.13,89.135,149100000.0
2009-08-13 05:31:00,89.14,89.14,89.125,89.13,73300000.0
2009-08-13 05:32:00,89.13,89.155,89.13,89.155,57900000.0
2009-08-13 05:33:00,89.145,89.145,89.145,89.145,6000000.0
2009-08-13 05:34:00,89.145,89.145,89.125,89.135,26000000.0
2009-08-13 05:35:00,89.155,89.155,89.135,89.14,68000000.0
2009-08-13 05:36:00,89.14,89.14,89.14,89.14,4700000.0
2009-08-13 05:37:00,89.14,89.16,89.14,89.16,43800000.0
2009-08-13 05:38:00,89.155,89.165,89.155,89.165,242700000.0
2009-08-13 05:39:00,89.17,89.18,89.155,89.165,145000000.0
2009-08-13 05:40:00,89.165,89.17,89.155,89.155,85200000.0
2009-08-13 05:41:00,89.155,89.17,89.135,89.14,158000000.0
2009-08-13 05:42:00,89.14,89.16,89.135,89.15,182100000.0
2009-08-13 05:43:00,89.15,89.16,89.14,89.14,94900000.0
2009-08-13 05:44:00,89.145,89.15,89.13,89.145,75000000.0
2009-08-13 05:45:00,89.15,89.15,89.115,89.12,51700000.0
2009-08-13 05:46:00,89.12,89.135,89.12,89.125,88000000.0
2009-08-13 05:47:00,89.13,89.135,89.115,89.115,40600000.0
2009-08-13 05:48:00,89.115,89.12,89.115,89.115,10000000.0
2009-08-13 05:49:00,89.13,89.155,89.13,89.14,80000000.0
2009-08-13 05:50:00,89.14,89.15,89.14,89.15,31000000.0
2009-08-13 05:51:00,89.15,89.15,89.13,89.14,40000000.0
2009-08-13 05:52:00,89.145,89.145,89.125,89.125,33000000.0
2009-08-13 05:53:00,89.13,89.13,89.115,89.12,56000000.0
2009-08-13 05:54:00,89.12,89.135,89.12,89.135,8000000.0
2009-08-13 05:55:00,89.135,89.135,89.115,89.12,21700000.0
2009-08-13 05:56:00,89.115,89.12,89.105,89.115,36100000.0
2009-08-13 05:57:00,89.115,89.135,89.11,89.125,25000000.0
2009-08-13 05:58:00,89.125,89.14,89.12,89.14,40000000.0
2009-08-13 05:59:00,89.14,89.14,89.115,89.12,135599999.0
2009-08-13 06:00:00,89.12,89.13,89.115,89.13,98900000.0
2009-08-13 06:01:00,89.13,89.14,89.125,89.13,33600000.0
2009-08-13 06:02:00,89.135,89.175,89.135,89.16,59100000.0
2009-08-13 06:03:00,89.16,89.16,89.145,89.155,62500000.0
2009-08-13 06:04:00,89.15,89.155,89.15,89.155,14000000.0
2009-08-13 06:05:00,89.15,89.17,89.15,89.16,47300000.0
2009-08-13 06:06:00,89.165,89.185,89.165,89.175,85800000.0
2009-08-13 06:07:00,89.175,89.18,89.165,89.18,22500000.0
2009-08-13 06:08:00,89.175,89.19,89.175,89.19,46300000.0
2009-08-13 06:09:00,89.19,89.235,89.19,89.215,63300000.0
2009-08-13 06:10:00,89.205,89.21,89.195,89.205,63800000.0
2009-08-13 06:11:00,89.205,89.205,89.195,89.205,46800000.0
2009-08-13 06:12:00,89.2,89.215,89.2,89.205,58300000.0
2009-08-13 06:13:00,89.21,89.22,89.205,89.215,51400000.0
2009-08-13 06:14:00,89.21,89.215,89.205,89.215,11700000.0
2009-08-13 06:15:00,89.21,89.215,89.2,89.2,23000000.0
2009-08-13 06:16:00,89.2,89.205,89.195,89.205,40000000.0
2009-08-13 06:17:00,89.215,89.215,89.21,89.21,11000000.0
2009-08-13 06:18:00,89.205,89.205,89.19,89.195,43000000.0
2009-08-13 06:19:00,89.195,89.195,89.185,89.19,12000000.0
2009-08-13 06:20:00,89.185,89.19,89.175,89.185,29000000.0
2009-08-13 06:21:00,89.19,89.19,89.175,89.18,50000000.0
2009-08-13 06:22:00,89.185,89.19,89.165,89.18,108800000.0
2009-08-13 06:23:00,89.18,89.18,89.155,89.165,87100000.0
2009-08-13 06:24:00,89.165,89.18,89.165,89.18,51800000.0
2009-08-13 06:25:00,89.175,89.18,89.17,89.17,21000000.0
2009-08-13 06:26:00,89.155,89.175,89.125,89.165,140800000.0
2009-08-13 06:27:00,89.16,89.18,89.155,89.18,57000000.0
2009-08-13 06:28:00,89.175,89.175,89.165,89.17,59300000.0
2009-08-13 06:29:00,89.17,89.205,89.17,89.205,77800000.0
2009-08-13 06:30:00,89.205,89.205,89.185,89.195,75200000.0
2009-08-13 06:31:00,89.19,89.2,89.185,89.195,138800000.0
2009-08-13 06:32:00,89.2,89.21,89.195,89.21,74900000.0
2009-08-13 06:33:00,89.21,89.23,89.205,89.215,85000001.0
2009-08-13 06:34:00,89.22,89.23,89.22,89.23,67700000.0
2009-08-13 06:35:00,89.23,89.23,89.22,89.225,27700000.0
2009-08-13 06:36:00,89.225,89.225,89.21,89.21,103299999.0
2009-08-13 06:37:00,89.21,89.225,89.2,89.2,72200000.0
2009-08-13 06:38:00,89.205,89.205,89.195,89.195,35400000.0
2009-08-13 06:39:00,89.195,89.195,89.19,89.195,39500000.0
2009-08-13 06:40:00,89.195,89.2,89.18,89.18,67800000.0
2009-08-13 06:41:00,89.18,89.2,89.17,89.185,212800000.0
2009-08-13 06:42:00,89.185,89.205,89.18,89.2,147700000.0
2009-08-13 06:43:00,89.2,89.205,89.195,89.195,91400000.0
2009-08-13 06:44:00,89.195,89.2,89.185,89.195,143600000.0
2009-08-13 06:45:00,89.195,89.21,89.185,89.205,117500000.0
2009-08-13 06:46:00,89.2,89.205,89.185,89.2,158699999.0
2009-08-13 06:47:00,89.2,89.205,89.185,89.205,62600000.0
2009-08-13 06:48:00,89.205,89.21,89.175,89.18,114500000.0
2009-08-13 06:49:00,89.18,89.19,89.17,89.18,138000000.0
2009-08-13 06:50:00,89.185,89.19,89.17,89.19,87200000.0
2009-08-13 06:51:00,89.195,89.2,89.165,89.175,120900000.0
2009-08-13 06:52:00,89.18,89.205,89.175,89.195,124600000.0
2009-08-13 06:53:00,89.195,89.2,89.185,89.185,119800000.0
2009-08-13 06:54:00,89.185,89.185,89.17,89.175,106600000.0
2009-08-13 06:55:00,89.17,89.18,89.165,89.175,129500000.0
2009-08-13 06:56:00,89.175,89.18,89.17,89.175,54700000.0
2009-08-13 06:57:00,89.175,89.185,89.165,89.17,71700001.0
2009-08-13 06:58:00,89.17,89.175,89.17,89.17,20300000.0
2009-08-13 06:59:00,89.17,89.19,89.165,89.18,46000000.0
2009-08-13 07:00:00,89.185,89.2,89.18,89.2,205600000.0
2009-08-13 07:01:00,89.2,89.215,89.195,89.205,124700000.0
2009-08-13 07:02:00,89.21,89.215,89.2,89.2,88000000.0
2009-08-13 07:03:00,89.21,89.23,89.205,89.23,141900000.0
2009-08-13 07:04:00,89.225,89.23,89.215,89.22,60800000.0
2009-08-13 07:05:00,89.22,89.26,89.215,89.255,150300000.0
2009-08-13 07:06:00,89.26,89.295,89.245,89.285,213800000.0
2009-08-13 07:07:00,89.285,89.285,89.255,89.265,206600000.0
2009-08-13 07:08:00,89.275,89.29,89.265,89.29,211000000.0
2009-08-13 07:09:00,89.285,89.3,89.28,89.28,251400000.0
2009-08-13 07:10:00,89.28,89.285,89.225,89.225,341200000.0
2009-08-13 07:11:00,89.225,89.26,89.21,89.255,221700000.0
2009-08-13 07:12:00,89.255,89.27,89.245,89.26,287200000.0
2009-08-13 07:13:00,89.25,89.285,89.24,89.28,315500000.0
2009-08-13 07:14:00,89.28,89.325,89.275,89.32,422400000.0
2009-08-13 07:15:00,89.31,89.325,89.3,89.305,298900000.0
2009-08-13 07:16:00,89.31,89.31,89.275,89.275,274800000.0
2009-08-13 07:17:00,89.275,89.28,89.255,89.27,238300001.0
2009-08-13 07:18:00,89.27,89.29,89.27,89.285,141000000.0
2009-08-13 07:19:00,89.29,89.325,89.275,89.325,229300000.0
2009-08-13 07:20:00,89.325,89.365,89.31,89.35,319100000.0
2009-08-13 07:21:00,89.345,89.36,89.32,89.345,323600000.0
2009-08-13 07:22:00,89.345,89.345,89.32,89.345,136200000.0
2009-08-13 07:23:00,89.34,89.34,89.325,89.33,82300000.0
2009-08-13 07:24:00,89.335,89.335,89.31,89.31,122900000.0
2009-08-13 07:25:00,89.31,89.315,89.3,89.3,234300000.0
2009-08-13 07:26:00,89.3,89.3,89.285,89.3,184900000.0
2009-08-13 07:27:00,89.295,89.305,89.295,89.3,77700000.0
2009-08-13 07:28:00,89.295,89.3,89.29,89.3,123800000.0
2009-08-13 07:29:00,89.305,89.305,89.3,89.3,91700000.0
2009-08-13 07:30:00,89.305,89.325,89.305,89.325,106800000.0
2009-08-13 07:31:00,89.33,89.345,89.325,89.325,171400000.0
2009-08-13 07:32:00,89.33,89.33,89.31,89.31,247100000.0
2009-08-13 07:33:00,89.315,89.325,89.31,89.315,276800000.0
2009-08-13 07:34:00,89.315,89.325,89.31,89.32,80400000.0
2009-08-13 07:35:00,89.32,89.32,89.305,89.305,210700001.0
2009-08-13 07:36:00,89.3,89.3,89.285,89.29,260200000.0
2009-08-13 07:37:00,89.29,89.31,89.29,89.3,184600000.0
2009-08-13 07:38:00,89.3,89.315,89.295,89.3,162200000.0
2009-08-13 07:39:00,89.3,89.3,89.285,89.29,152100000.0
2009-08-13 07:40:00,89.29,89.315,89.29,89.305,204200000.0
2009-08-13 07:41:00,89.305,89.31,89.3,89.305,125200000.0
2009-08-13 07:42:00,89.31,89.345,89.305,89.335,128900000.0
2009-08-13 07:43:00,89.335,89.35,89.325,89.335,194300000.0
2009-08-13 07:44:00,89.335,89.34,89.32,89.325,182400000.0
2009-08-13 07:45:00,89.325,89.325,89.295,89.31,144900000.0
2009-08-13 07:46:00,89.31,89.32,89.305,89.305,77400000.0
2009-08-13 07:47:00,89.31,89.325,89.305,89.32,166500000.0
2009-08-13 07:48:00,89.32,89.345,89.315,89.335,72800000.0
2009-08-13 07:49:00,89.335,89.335,89.315,89.325,41200000.0
2009-08-13 07:50:00,89.325,89.34,89.325,89.34,48000000.0
2009-08-13 07:51:00,89.34,89.36,89.335,89.355,166700000.0
2009-08-13 07:52:00,89.355,89.375,89.35,89.36,146700000.0
2009-08-13 07:53:00,89.35,89.36,89.32,89.325,226500000.0
2009-08-13 07:54:00,89.325,89.325,89.305,89.31,60100000.0
2009-08-13 07:55:00,89.31,89.31,89.285,89.3,165799999.0
2009-08-13 07:56:00,89.3,89.305,89.29,89.29,174600000.0
2009-08-13 07:57:00,89.29,89.29,89.285,89.285,57700000.0
2009-08-13 07:58:00,89.285,89.29,89.28,89.285,117600000.0
2009-08-13 07:59:00,89.285,89.295,89.28,89.28,50300000.0
2009-08-13 08:00:00,89.285,89.385,89.285,89.385,118900000.0
2009-08-13 08:01:00,89.38,89.445,89.38,89.42,255600000.0
2009-08-13 08:02:00,89.42,89.45,89.415,89.45,229600000.0
2009-08-13 08:03:00,89.45,89.47,89.44,89.465,455000000.0
2009-08-13 08:04:00,89.465,89.485,89.44,89.46,322500000.0
2009-08-13 08:05:00,89.46,89.475,89.45,89.455,316300000.0
2009-08-13 08:06:00,89.45,89.475,89.44,89.465,513100001.0
2009-08-13 08:07:00,89.47,89.48,89.45,89.48,404800000.0
2009-08-13 08:08:00,89.475,89.475,89.43,89.435,446100000.0
2009-08-13 08:09:00,89.435,89.505,89.425,89.505,396800000.0
2009-08-13 08:10:00,89.515,89.535,89.505,89.51,659100000.0
2009-08-13 08:11:00,89.505,89.505,89.465,89.49,452900001.0
2009-08-13 08:12:00,89.49,89.505,89.475,89.5,316799999.0
2009-08-13 08:13:00,89.495,89.505,89.47,89.475,423500003.0
2009-08-13 08:14:00,89.475,89.495,89.455,89.49,433200000.0
2009-08-13 08:15:00,89.49,89.53,89.455,89.53,470800000.0
2009-08-13 08:16:00,89.53,89.56,89.51,89.53,498700000.0
2009-08-13 08:17:00,89.53,89.545,89.52,89.545,447400000.0
2009-08-13 08:18:00,89.55,89.55,89.49,89.49,420000000.0
2009-08-13 08:19:00,89.495,89.495,89.445,89.46,379100000.0
2009-08-13 08:20:00,89.46,89.51,89.46,89.5,383700000.0
2009-08-13 08:21:00,89.5,89.515,89.48,89.485,357200000.0
2009-08-13 08:22:00,89.49,89.54,89.49,89.525,276200000.0
2009-08-13 08:23:00,89.525,89.525,89.475,89.48,280900000.0
2009-08-13 08:24:00,89.48,89.515,89.47,89.515,289000000.0
2009-08-13 08:25:00,89.515,89.525,89.48,89.48,357700000.0
2009-08-13 08:26:00,89.48,89.48,89.43,89.45,341599999.0
2009-08-13 08:27:00,89.45,89.495,89.445,89.495,430700000.0
2009-08-13 08:28:00,89.495,89.545,89.49,89.54,675399999.0
2009-08-13 08:29:00,89.545,89.575,89.535,89.565,605400000.0
2009-08-13 08:30:00,89.565,89.59,89.535,89.54,382099999.0
2009-08-13 08:31:00,89.535,89.56,89.535,89.555,267600000.0
2009-08-13 08:32:00,89.555,89.585,89.54,89.565,258900000.0
2009-08-13 08:33:00,89.56,89.58,89.54,89.555,351700000.0
2009-08-13 08:34:00,89.555,89.565,89.55,89.555,279300000.0
2009-08-13 08:35:00,89.555,89.56,89.54,89.55,277700000.0
2009-08-13 08:36:00,89.545,89.55,89.525,89.525,249700000.0
2009-08-13 08:37:00,89.525,89.535,89.505,89.505,228100000.0
2009-08-13 08:38:00,89.515,89.56,89.515,89.55,242200000.0
2009-08-13 08:39:00,89.55,89.575,89.535,89.535,581799998.0
2009-08-13 08:40:00,89.535,89.535,89.475,89.515,569500000.0
2009-08-13 08:41:00,89.525,89.53,89.51,89.515,232300000.0
2009-08-13 08:42:00,89.505,89.575,89.505,89.565,561199999.0
2009-08-13 08:43:00,89.56,89.565,89.505,89.515,409000001.0
2009-08-13 08:44:00,89.515,89.53,89.51,89.515,456999999.0
2009-08-13 08:45:00,89.515,89.54,89.515,89.53,583600002.0
2009-08-13 08:46:00,89.53,89.56,89.525,89.54,389099999.0
2009-08-13 08:47:00,89.54,89.545,89.53,89.54,445300000.0
2009-08-13 08:48:00,89.54,89.54,89.515,89.525,369000001.0
2009-08-13 08:49:00,89.52,89.525,89.51,89.51,162300000.0
2009-08-13 08:50:00,89.51,89.515,89.475,89.495,220400000.0
2009-08-13 08:51:00,89.5,89.51,89.445,89.46,163599999.0
2009-08-13 08:52:00,89.46,89.495,89.46,89.49,195700000.0
2009-08-13 08:53:00,89.495,89.515,89.475,89.475,304699998.0
2009-08-13 08:54:00,89.48,89.505,89.47,89.495,229700000.0
2009-08-13 08:55:00,89.485,89.495,89.47,89.475,138100001.0
2009-08-13 08:56:00,89.475,89.51,89.475,89.49,114800000.0
2009-08-13 08:57:00,89.49,89.495,89.4,89.435,165000000.0
2009-08-13 08:58:00,89.455,89.46,89.415,89.42,341700000.0
2009-08-13 08:59:00,89.405,89.42,89.355,89.375,281399999.0
2009-08-13 09:00:00,89.375,89.385,89.35,89.365,203100000.0
2009-08-13 09:01:00,89.365,89.375,89.355,89.365,104200000.0
2009-08-13 09:02:00,89.365,89.4,89.365,89.4,174200000.0
2009-08-13 09:03:00,89.4,89.41,89.37,89.39,415600000.0
2009-08-13 09:04:00,89.39,89.405,89.365,89.405,369300000.0
2009-08-13 09:05:00,89.4,89.405,89.365,89.37,233100000.0
2009-08-13 09:06:00,89.37,89.395,89.36,89.38,202000000.0
2009-08-13 09:07:00,89.375,89.425,89.37,89.425,195200001.0
2009-08-13 09:08:00,89.425,89.435,89.4,89.42,177100000.0
2009-08-13 09:09:00,89.415,89.46,89.415,89.43,187099999.0
2009-08-13 09:10:00,89.43,89.49,89.43,89.475,137000000.0
2009-08-13 09:11:00,89.465,89.465,89.42,89.435,228300000.0
2009-08-13 09:12:00,89.435,89.45,89.405,89.405,165200000.0
2009-08-13 09:13:00,89.395,89.425,89.395,89.4,558200001.0
2009-08-13 09:14:00,89.405,89.455,89.4,89.45,400900000.0
2009-08-13 09:15:00,89.45,89.45,89.42,89.43,231800000.0
2009-08-13 09:16:00,89.43,89.465,89.425,89.455,348900000.0
2009-08-13 09:17:00,89.465,89.48,89.455,89.47,97400000.0
2009-08-13 09:18:00,89.47,89.48,89.445,89.45,146000000.0
2009-08-13 09:19:00,89.45,89.47,89.45,89.465,185500000.0
2009-08-13 09:20:00,89.465,89.495,89.46,89.495,315000000.0
2009-08-13 09:21:00,89.49,89.525,89.49,89.515,193300000.0
2009-08-13 09:22:00,89.515,89.52,89.485,89.505,102400000.0
2009-08-13 09:23:00,89.51,89.515,89.495,89.505,72900000.0
2009-08-13 09:24:00,89.515,89.52,89.51,89.52,65900000.0
2009-08-13 09:25:00,89.515,89.515,89.505,89.515,58900000.0
2009-08-13 09:26:00,89.515,89.525,89.5,89.5,113800000.0
2009-08-13 09:27:00,89.515,89.525,89.505,89.525,205200001.0
2009-08-13 09:28:00,89.52,89.545,89.515,89.535,121100000.0
2009-08-13 09:29:00,89.535,89.545,89.51,89.515,104500000.0
2009-08-13 09:30:00,89.51,89.56,89.51,89.55,167100000.0
2009-08-13 09:31:00,89.545,89.56,89.535,89.545,153700000.0
2009-08-13 09:32:00,89.545,89.575,89.515,89.575,231600000.0
2009-08-13 09:33:00,89.57,89.575,89.55,89.555,182699999.0
2009-08-13 09:34:00,89.555,89.57,89.535,89.57,256900000.0
2009-08-13 09:35:00,89.57,89.58,89.555,89.575,121400000.0
2009-08-13 09:36:00,89.565,89.57,89.54,89.55,257400000.0
2009-08-13 09:37:00,89.55,89.57,89.54,89.565,93900000.0
2009-08-13 09:38:00,89.565,89.57,89.535,89.56,88100000.0
2009-08-13 09:39:00,89.565,89.61,89.555,89.605,95000000.0
2009-08-13 09:40:00,89.605,89.625,89.605,89.61,204400000.0
2009-08-13 09:41:00,89.61,89.63,89.595,89.625,191600000.0
2009-08-13 09:42:00,89.625,89.63,89.58,89.6,173100000.0
2009-08-13 09:43:00,89.6,89.605,89.56,89.59,244700000.0
2009-08-13 09:44:00,89.59,89.595,89.57,89.57,102300000.0
2009-08-13 09:45:00,89.575,89.595,89.57,89.58,171999999.0
2009-08-13 09:46:00,89.575,89.6,89.57,89.59,51800000.0
2009-08-13 09:47:00,89.59,89.6,89.56,89.56,114200000.0
2009-08-13 09:48:00,89.56,89.56,89.52,89.525,143100000.0
2009-08-13 09:49:00,89.515,89.525,89.505,89.52,223900000.0
2009-08-13 09:50:00,89.51,89.55,89.475,89.55,364100000.0
2009-08-13 09:51:00,89.555,89.605,89.55,89.6,288200000.0
2009-08-13 09:52:00,89.59,89.6,89.57,89.6,185500000.0
2009-08-13 09:53:00,89.595,89.6,89.565,89.565,112400000.0
2009-08-13 09:54:00,89.565,89.625,89.56,89.62,289899998.0
2009-08-13 09:55:00,89.615,89.655,89.61,89.65,474200003.0
2009-08-13 09:56:00,89.66,89.71,89.645,89.695,208200000.0
2009-08-13 09:57:00,89.695,89.695,89.665,89.685,165100000.0
2009-08-13 09:58:00,89.685,89.685,89.655,89.665,321300001.0
2009-08-13 09:59:00,89.665,89.67,89.625,89.64,365200000.0
2009-08-13 10:00:00,89.64,89.695,89.635,89.685,298500000.0
2009-08-13 10:01:00,89.685,89.695,89.655,89.67,407700000.0
2009-08-13 10:02:00,89.68,89.69,89.62,89.62,366300000.0
2009-08-13 10:03:00,89.63,89.63,89.6,89.605,309399999.0
2009-08-13 10:04:00,89.605,89.615,89.585,89.595,113400000.0
2009-08-13 10:05:00,89.59,89.595,89.555,89.565,286300001.0
2009-08-13 10:06:00,89.555,89.565,89.535,89.565,141000000.0
2009-08-13 10:07:00,89.575,89.59,89.565,89.575,289200000.0
2009-08-13 10:08:00,89.575,89.615,89.575,89.605,172499999.0
2009-08-13 10:09:00,89.6,89.6,89.575,89.58,125900000.0
2009-08-13 10:10:00,89.58,89.585,89.555,89.57,71600000.0
2009-08-13 10:11:00,89.57,89.61,89.565,89.61,162099999.0
2009-08-13 10:12:00,89.61,89.625,89.605,89.615,117800000.0
2009-08-13 10:13:00,89.62,89.625,89.585,89.595,102300000.0
2009-08-13 10:14:00,89.6,89.63,89.59,89.625,149600001.0
2009-08-13 10:15:00,89.625,89.63,89.61,89.62,84600000.0
2009-08-13 10:16:00,89.62,89.635,89.62,89.63,80100000.0
2009-08-13 10:17:00,89.63,89.655,89.63,89.635,147000000.0
2009-08-13 10:18:00,89.635,89.655,89.635,89.655,90200000.0
2009-08-13 10:19:00,89.655,89.655,89.635,89.64,124500000.0
2009-08-13 10:20:00,89.635,89.66,89.635,89.635,154500000.0
2009-08-13 10:21:00,89.64,89.64,89.625,89.64,174900000.0
2009-08-13 10:22:00,89.635,89.64,89.62,89.625,102899999.0
2009-08-13 10:23:00,89.625,89.635,89.615,89.63,171199998.0
2009-08-13 10:24:00,89.63,89.645,89.625,89.63,70000000.0
2009-08-13 10:25:00,89.63,89.65,89.605,89.605,89400000.0
2009-08-13 10:26:00,89.6,89.63,89.6,89.62,117900000.0
2009-08-13 10:27:00,89.62,89.625,89.61,89.625,56400000.0
2009-08-13 10:28:00,89.62,89.62,89.58,89.58,202500000.0
2009-08-13 10:29:00,89.59,89.595,89.565,89.595,281999999.0
2009-08-13 10:30:00,89.595,89.605,89.58,89.595,91500000.0
2009-08-13 10:31:00,89.595,89.605,89.59,89.59,207800000.0
2009-08-13 10:32:00,89.59,89.61,89.59,89.61,50900000.0
2009-08-13 10:33:00,89.61,89.62,89.605,89.605,62900000.0
2009-08-13 10:34:00,89.605,89.64,89.6,89.64,78900000.0
2009-08-13 10:35:00,89.635,89.695,89.63,89.69,303899998.0
2009-08-13 10:36:00,89.695,89.695,89.65,89.67,188700000.0
2009-08-13 10:37:00,89.675,89.72,89.66,89.72,138300000.0
2009-08-13 10:38:00,89.72,89.73,89.695,89.705,390300000.0
2009-08-13 10:39:00,89.705,89.715,89.67,89.67,159700000.0
2009-08-13 10:40:00,89.675,89.7,89.675,89.68,58500000.0
2009-08-13 10:41:00,89.69,89.7,89.685,89.69,72600000.0
2009-08-13 10:42:00,89.695,89.705,89.675,89.68,221500000.0
2009-08-13 10:43:00,89.68,89.7,89.675,89.695,230800000.0
2009-08-13 10:44:00,89.69,89.7,89.685,89.69,213200000.0
2009-08-13 10:45:00,89.695,89.705,89.675,89.69,466999996.0
2009-08-13 10:46:00,89.69,89.705,89.685,89.695,243699999.0
2009-08-13 10:47:00,89.69,89.695,89.675,89.695,463000001.0
2009-08-13 10:48:00,89.695,89.7,89.67,89.685,337600000.0
2009-08-13 10:49:00,89.685,89.69,89.665,89.67,208200000.0
2009-08-13 10:50:00,89.675,89.69,89.67,89.69,47500000.0
2009-08-13 10:51:00,89.695,89.705,89.68,89.69,402699996.0
2009-08-13 10:52:00,89.69,89.69,89.645,89.665,341900000.0
2009-08-13 10:53:00,89.665,89.705,89.665,89.7,225300001.0
2009-08-13 10:54:00,89.705,89.725,89.695,89.705,310800001.0
2009-08-13 10:55:00,89.705,89.71,89.68,89.705,348000000.0
2009-08-13 10:56:00,89.705,89.705,89.685,89.69,360700000.0
2009-08-13 10:57:00,89.695,89.71,89.685,89.705,235200000.0
2009-08-13 10:58:00,89.705,89.725,89.7,89.71,78800000.0
2009-08-13 10:59:00,89.71,89.715,89.68,89.685,508400001.0
2009-08-13 11:00:00,89.685,89.73,89.685,89.72,571100000.0
2009-08-13 11:01:00,89.72,89.765,89.7,89.755,148900000.0
2009-08-13 11:02:00,89.77,89.79,89.755,89.79,283900000.0
2009-08-13 11:03:00,89.79,89.81,89.77,89.79,326800000.0
2009-08-13 11:04:00,89.785,89.84,89.775,89.825,182300000.0
2009-08-13 11:05:00,89.825,89.825,89.76,89.77,315200000.0
2009-08-13 11:06:00,89.765,89.77,89.73,89.73,145200000.0
2009-08-13 11:07:00,89.72,89.74,89.705,89.71,184700000.0
2009-08-13 11:08:00,89.725,89.745,89.72,89.735,126300000.0
2009-08-13 11:09:00,89.74,89.74,89.69,89.7,261700000.0
2009-08-13 11:10:00,89.695,89.715,89.68,89.71,181700000.0
2009-08-13 11:11:00,89.71,89.725,89.7,89.72,140700000.0
2009-08-13 11:12:00,89.72,89.765,89.72,89.75,110500000.0
2009-08-13 11:13:00,89.745,89.76,89.74,89.745,363000006.0
2009-08-13 11:14:00,89.74,89.765,89.72,89.76,145900000.0
2009-08-13 11:15:00,89.76,89.765,89.735,89.76,162100000.0
2009-08-13 11:16:00,89.765,89.805,89.765,89.8,231399999.0
2009-08-13 11:17:00,89.805,89.825,89.8,89.81,248600000.0
2009-08-13 11:18:00,89.81,89.81,89.765,89.78,321600000.0
2009-08-13 11:19:00,89.78,89.785,89.755,89.765,135600000.0
2009-08-13 11:20:00,89.765,89.775,89.745,89.755,200700000.0
2009-08-13 11:21:00,89.755,89.755,89.735,89.735,152500000.0
2009-08-13 11:22:00,89.735,89.745,89.735,89.735,280900000.0
2009-08-13 11:23:00,89.74,89.745,89.715,89.72,154000000.0
2009-08-13 11:24:00,89.715,89.72,89.685,89.685,169600000.0
2009-08-13 11:25:00,89.68,89.715,89.675,89.71,99100000.0
2009-08-13 11:26:00,89.71,89.71,89.675,89.68,75200000.0
2009-08-13 11:27:00,89.67,89.69,89.665,89.685,166900000.0
2009-08-13 11:28:00,89.68,89.69,89.675,89.685,158100000.0
2009-08-13 11:29:00,89.68,89.685,89.665,89.67,395900000.0
2009-08-13 11:30:00,89.665,89.68,89.65,89.66,409999999.0
2009-08-13 11:31:00,89.665,89.69,89.65,89.66,339400000.0
2009-08-13 11:32:00,89.66,89.665,89.62,89.635,426700000.0
2009-08-13 11:33:00,89.63,89.645,89.615,89.625,199400000.0
2009-08-13 11:34:00,89.625,89.665,89.625,89.64,124300000.0
2009-08-13 11:35:00,89.64,89.655,89.635,89.645,74400000.0
2009-08-13 11:36:00,89.65,89.675,89.645,89.675,53800000.0
2009-08-13 11:37:00,89.665,89.67,89.625,89.625,167500000.0
2009-08-13 11:38:00,89.625,89.645,89.615,89.64,80500000.0
2009-08-13 11:39:00,89.64,89.64,89.625,89.63,159700000.0
2009-08-13 11:40:00,89.63,89.65,89.625,89.64,316899998.0
2009-08-13 11:41:00,89.645,89.65,89.625,89.625,122000000.0
2009-08-13 11:42:00,89.63,89.65,89.63,89.63,274700000.0
2009-08-13 11:43:00,89.635,89.64,89.62,89.625,265700000.0
2009-08-13 11:44:00,89.625,89.63,89.61,89.62,95099999.0
2009-08-13 11:45:00,89.61,89.62,89.59,89.6,90200000.0
2009-08-13 11:46:00,89.605,89.605,89.565,89.57,165100000.0
2009-08-13 11:47:00,89.57,89.57,89.56,89.56,108100000.0
2009-08-13 11:48:00,89.565,89.585,89.55,89.56,441900006.0
2009-08-13 11:49:00,89.56,89.575,89.545,89.575,569200001.0
2009-08-13 11:50:00,89.575,89.58,89.545,89.575,519100001.0
2009-08-13 11:51:00,89.59,89.6,89.555,89.57,257700000.0
2009-08-13 11:52:00,89.57,89.6,89.57,89.59,215200000.0
2009-08-13 11:53:00,89.59,89.605,89.575,89.605,422200000.0
2009-08-13 11:54:00,89.605,89.605,89.585,89.595,322499999.0
2009-08-13 11:55:00,89.585,89.605,89.565,89.585,109800000.0
2009-08-13 11:56:00,89.58,89.595,89.55,89.555,208899998.0
2009-08-13 11:57:00,89.56,89.56,89.52,89.53,121600000.0
2009-08-13 11:58:00,89.525,89.535,89.48,89.49,184500000.0
2009-08-13 11:59:00,89.485,89.525,89.46,89.505,155900000.0
2009-08-13 12:00:00,89.5,89.54,89.49,89.535,122000000.0
2009-08-13 12:01:00,89.535,89.54,89.52,89.54,192700000.0
2009-08-13 12:02:00,89.545,89.56,89.505,89.505,374400000.0
2009-08-13 12:03:00,89.505,89.53,89.485,89.525,239399999.0
2009-08-13 12:04:00,89.525,89.555,89.525,89.545,132700000.0
2009-08-13 12:05:00,89.545,89.56,89.535,89.55,164900000.0
2009-08-13 12:06:00,89.555,89.555,89.53,89.55,236900001.0
2009-08-13 12:07:00,89.55,89.57,89.545,89.555,250400001.0
2009-08-13 12:08:00,89.555,89.58,89.55,89.58,183500000.0
2009-08-13 12:09:00,89.575,89.58,89.565,89.565,167100000.0
2009-08-13 12:10:00,89.565,89.575,89.555,89.56,91800000.0
2009-08-13 12:11:00,89.56,89.58,89.555,89.565,112800000.0
2009-08-13 12:12:00,89.56,89.565,89.55,89.55,61800000.0
2009-08-13 12:13:00,89.55,89.555,89.525,89.535,51800000.0
2009-08-13 12:14:00,89.535,89.54,89.505,89.52,80500000.0
2009-08-13 12:15:00,89.52,89.525,89.5,89.525,106700000.0
2009-08-13 12:16:00,89.525,89.57,89.52,89.57,112900000.0
2009-08-13 12:17:00,89.565,89.575,89.555,89.565,96700001.0
2009-08-13 12:18:00,89.565,89.575,89.565,89.575,155700000.0
2009-08-13 12:19:00,89.575,89.605,89.56,89.595,109100000.0
2009-08-13 12:20:00,89.59,89.595,89.575,89.595,94300000.0
2009-08-13 12:21:00,89.595,89.605,89.59,89.605,107700000.0
2009-08-13 12:22:00,89.6,89.615,89.595,89.61,113600000.0
2009-08-13 12:23:00,89.61,89.625,89.61,89.625,89600000.0
2009-08-13 12:24:00,89.62,89.64,89.605,89.62,88700000.0
2009-08-13 12:25:00,89.615,89.615,89.595,89.6,96000000.0
2009-08-13 12:26:00,89.605,89.605,89.56,89.575,319500000.0
2009-08-13 12:27:00,89.57,89.595,89.565,89.585,255000000.0
2009-08-13 12:28:00,89.585,89.59,89.555,89.565,105400000.0
2009-08-13 12:29:00,89.565,89.59,89.555,89.57,228800000.0
2009-08-13 12:30:00,89.565,89.605,89.565,89.595,110500000.0
2009-08-13 12:31:00,89.595,89.62,89.585,89.62,130300000.0
2009-08-13 12:32:00,89.625,89.625,89.595,89.61,102400000.0
2009-08-13 12:33:00,89.615,89.615,89.59,89.59,53500000.0
2009-08-13 12:34:00,89.59,89.595,89.575,89.58,173000000.0
2009-08-13 12:35:00,89.59,89.61,89.585,89.6,98700000.0
2009-08-13 12:36:00,89.595,89.605,89.575,89.575,72600000.0
2009-08-13 12:37:00,89.58,89.595,89.57,89.595,167399996.0
2009-08-13 12:38:00,89.595,89.595,89.575,89.58,71600000.0
2009-08-13 12:39:00,89.58,89.6,89.575,89.59,44700000.0
2009-08-13 12:40:00,89.59,89.615,89.59,89.605,161000000.0
2009-08-13 12:41:00,89.61,89.615,89.605,89.61,58500000.0
2009-08-13 12:42:00,89.61,89.62,89.605,89.61,72199999.0
2009-08-13 12:43:00,89.605,89.62,89.6,89.615,175700000.0
2009-08-13 12:44:00,89.61,89.62,89.6,89.62,246500000.0
2009-08-13 12:45:00,89.615,89.625,89.6,89.61,99800000.0
2009-08-13 12:46:00,89.61,89.625,89.605,89.625,105700000.0
2009-08-13 12:47:00,89.635,89.655,89.635,89.645,85800000.0
2009-08-13 12:48:00,89.645,89.645,89.615,89.62,213100001.0
2009-08-13 12:49:00,89.62,89.625,89.615,89.615,84500000.0
2009-08-13 12:50:00,89.615,89.62,89.6,89.605,81800000.0
2009-08-13 12:51:00,89.605,89.605,89.585,89.585,92300000.0
2009-08-13 12:52:00,89.585,89.59,89.58,89.59,54800000.0
2009-08-13 12:53:00,89.59,89.605,89.585,89.585,87800000.0
2009-08-13 12:54:00,89.585,89.59,89.58,89.59,314000000.0
2009-08-13 12:55:00,89.58,89.585,89.575,89.58,97999998.0
2009-08-13 12:56:00,89.585,89.59,89.57,89.575,63100000.0
2009-08-13 12:57:00,89.575,89.59,89.56,89.59,83400000.0
2009-08-13 12:58:00,89.58,89.595,89.58,89.595,99000000.0
2009-08-13 12:59:00,89.595,89.66,89.59,89.66,169700000.0
2009-08-13 13:00:00,89.66,89.66,89.635,89.645,333500000.0
2009-08-13 13:01:00,89.645,89.65,89.63,89.645,44100000.0
2009-08-13 13:02:00,89.655,89.675,89.64,89.655,130200000.0
2009-08-13 13:03:00,89.66,89.67,89.645,89.66,138100000.0
2009-08-13 13:04:00,89.665,89.67,89.645,89.665,117900000.0
2009-08-13 13:05:00,89.66,89.67,89.645,89.655,93100000.0
2009-08-13 13:06:00,89.655,89.655,89.645,89.65,18400000.0
2009-08-13 13:07:00,89.65,89.695,89.645,89.695,100500000.0
2009-08-13 13:08:00,89.69,89.705,89.685,89.705,157400000.0
2009-08-13 13:09:00,89.705,89.725,89.705,89.715,118100000.0
2009-08-13 13:10:00,89.715,89.72,89.71,89.71,81400000.0
2009-08-13 13:11:00,89.71,89.73,89.695,89.725,169600001.0
2009-08-13 13:12:00,89.72,89.72,89.71,89.71,107600000.0
2009-08-13 13:13:00,89.71,89.725,89.705,89.71,286400000.0
2009-08-13 13:14:00,89.71,89.73,89.7,89.71,101400000.0
2009-08-13 13:15:00,89.7,89.725,89.7,89.71,103800000.0
2009-08-13 13:16:00,89.715,89.715,89.675,89.69,262400000.0
2009-08-13 13:17:00,89.69,89.71,89.685,89.705,180600000.0
2009-08-13 13:18:00,89.705,89.72,89.705,89.705,92900000.0
2009-08-13 13:19:00,89.71,89.73,89.705,89.715,105500000.0
2009-08-13 13:20:00,89.715,89.73,89.71,89.725,45400000.0
2009-08-13 13:21:00,89.72,89.75,89.71,89.71,104200000.0
2009-08-13 13:22:00,89.715,89.73,89.705,89.73,101100001.0
2009-08-13 13:23:00,89.725,89.73,89.725,89.725,56000000.0
2009-08-13 13:24:00,89.71,89.71,89.7,89.7,82200000.0
2009-08-13 13:25:00,89.7,89.7,89.675,89.685,76600000.0
2009-08-13 13:26:00,89.685,89.7,89.645,89.645,157500000.0
2009-08-13 13:27:00,89.65,89.655,89.625,89.65,140800000.0
2009-08-13 13:28:00,89.665,89.69,89.665,89.685,105300000.0
2009-08-13 13:29:00,89.68,89.695,89.67,89.685,219000000.0
2009-08-13 13:30:00,89.685,89.695,89.665,89.675,160600000.0
2009-08-13 13:31:00,89.675,89.69,89.65,89.655,168100000.0
2009-08-13 13:32:00,89.655,89.665,89.635,89.64,74300000.0
2009-08-13 13:33:00,89.64,89.655,89.615,89.62,178700000.0
2009-08-13 13:34:00,89.62,89.645,89.62,89.635,49200000.0
2009-08-13 13:35:00,89.63,89.65,89.6,89.61,127900001.0
2009-08-13 13:36:00,89.61,89.62,89.585,89.59,92100000.0
2009-08-13 13:37:00,89.59,89.61,89.58,89.6,145300000.0
2009-08-13 13:38:00,89.595,89.61,89.59,89.595,97600000.0
2009-08-13 13:39:00,89.595,89.605,89.585,89.59,94600000.0
2009-08-13 13:40:00,89.595,89.6,89.57,89.57,296699996.0
2009-08-13 13:41:00,89.575,89.59,89.56,89.585,183700002.0
2009-08-13 13:42:00,89.585,89.6,89.585,89.595,40000000.0
2009-08-13 13:43:00,89.6,89.605,89.57,89.575,109500000.0
2009-08-13 13:44:00,89.57,89.585,89.56,89.57,56800000.0
2009-08-13 13:45:00,89.565,89.57,89.56,89.565,42000000.0
2009-08-13 13:46:00,89.57,89.575,89.565,89.57,31000000.0
2009-08-13 13:47:00,89.565,89.585,89.55,89.55,62200000.0
2009-08-13 13:48:00,89.55,89.565,89.535,89.555,155100000.0
2009-08-13 13:49:00,89.56,89.57,89.495,89.52,142900000.0
2009-08-13 13:50:00,89.525,89.525,89.485,89.505,160200000.0
2009-08-13 13:51:00,89.505,89.505,89.48,89.495,113400000.0
2009-08-13 13:52:00,89.495,89.51,89.495,89.51,65000000.0
2009-08-13 13:53:00,89.51,89.535,89.51,89.51,82300000.0
2009-08-13 13:54:00,89.515,89.535,89.515,89.525,55800000.0
2009-08-13 13:55:00,89.525,89.56,89.52,89.55,47900000.0
2009-08-13 13:56:00,89.55,89.57,89.545,89.57,49600000.0
2009-08-13 13:57:00,89.57,89.58,89.55,89.57,139000000.0
2009-08-13 13:58:00,89.57,89.58,89.52,89.54,181400000.0
2009-08-13 13:59:00,89.54,89.555,89.53,89.535,127100000.0
2009-08-13 14:00:00,89.545,89.57,89.54,89.54,149500000.0
2009-08-13 14:01:00,89.55,89.61,89.54,89.61,291900000.0
2009-08-13 14:02:00,89.605,89.65,89.59,89.63,391300000.0
2009-08-13 14:03:00,89.63,89.69,89.63,89.68,543499999.0
2009-08-13 14:04:00,89.68,89.72,89.665,89.675,468100000.0
2009-08-13 14:05:00,89.675,89.705,89.665,89.705,375200000.0
2009-08-13 14:06:00,89.705,89.705,89.67,89.68,271400000.0
2009-08-13 14:07:00,89.675,89.745,89.675,89.74,412599999.0
2009-08-13 14:08:00,89.735,89.775,89.735,89.775,265999999.0
2009-08-13 14:09:00,89.765,89.795,89.74,89.795,464000000.0
2009-08-13 14:10:00,89.795,89.805,89.75,89.75,210200000.0
2009-08-13 14:11:00,89.75,89.765,89.735,89.75,180200000.0
2009-08-13 14:12:00,89.755,89.765,89.745,89.76,146500000.0
2009-08-13 14:13:00,89.76,89.77,89.725,89.725,386199999.0
2009-08-13 14:14:00,89.725,89.745,89.7,89.705,86100000.0
2009-08-13 14:15:00,89.705,89.735,89.705,89.73,116500000.0
2009-08-13 14:16:00,89.72,89.745,89.715,89.73,132900000.0
2009-08-13 14:17:00,89.73,89.77,89.725,89.77,183800000.0
2009-08-13 14:18:00,89.775,89.82,89.775,89.79,205300000.0
2009-08-13 14:19:00,89.785,89.815,89.775,89.785,270000000.0
2009-08-13 14:20:00,89.785,89.8,89.76,89.795,336800000.0
2009-08-13 14:21:00,89.785,89.795,89.76,89.77,376099999.0
2009-08-13 14:22:00,89.765,89.79,89.745,89.78,219399999.0
2009-08-13 14:23:00,89.785,89.8,89.78,89.795,114700000.0
2009-08-13 14:24:00,89.79,89.875,89.785,89.855,303500000.0
2009-08-13 14:25:00,89.86,89.95,89.86,89.935,425700002.0
2009-08-13 14:26:00,89.93,89.935,89.87,89.905,523000000.0
2009-08-13 14:27:00,89.915,89.93,89.88,89.925,348200000.0
2009-08-13 14:28:00,89.935,89.935,89.825,89.86,417200000.0
2009-08-13 14:29:00,89.86,89.865,89.775,89.78,431900000.0
2009-08-13 14:30:00,89.78,89.78,89.315,89.315,331800000.0
2009-08-13 14:31:00,89.33,89.39,89.32,89.385,138400000.0
2009-08-13 14:32:00,89.38,89.405,89.295,89.3,296100001.0
2009-08-13 14:33:00,89.325,89.39,89.295,89.355,163400000.0
2009-08-13 14:34:00,89.37,89.385,89.31,89.31,185399999.0
2009-08-13 14:35:00,89.305,89.305,89.215,89.295,204000000.0
2009-08-13 14:36:00,89.25,89.295,89.22,89.22,171300000.0
2009-08-13 14:37:00,89.235,89.24,89.165,89.225,249700000.0
2009-08-13 14:38:00,89.21,89.26,89.18,89.245,252100001.0
2009-08-13 14:39:00,89.25,89.28,89.19,89.27,415100000.0
2009-08-13 14:40:00,89.26,89.365,89.25,89.365,214900000.0
2009-08-13 14:41:00,89.36,89.365,89.32,89.33,137700000.0
2009-08-13 14:42:00,89.335,89.345,89.29,89.3,144100000.0
2009-08-13 14:43:00,89.3,89.36,89.285,89.345,245699999.0
2009-08-13 14:44:00,89.35,89.35,89.24,89.24,127800000.0
2009-08-13 14:45:00,89.235,89.235,89.165,89.185,370400000.0
2009-08-13 14:46:00,89.195,89.235,89.19,89.205,195600000.0
2009-08-13 14:47:00,89.215,89.22,89.16,89.17,156300000.0
2009-08-13 14:48:00,89.17,89.23,89.17,89.23,336400000.0
2009-08-13 14:49:00,89.225,89.25,89.2,89.235,283399999.0
2009-08-13 14:50:00,89.23,89.25,89.21,89.24,96300000.0
2009-08-13 14:51:00,89.235,89.29,89.235,89.28,346700000.0
2009-08-13 14:52:00,89.285,89.295,89.21,89.21,610700000.0
2009-08-13 14:53:00,89.205,89.21,89.185,89.195,492400001.0
2009-08-13 14:54:00,89.195,89.225,89.19,89.21,341200000.0
2009-08-13 14:55:00,89.215,89.245,89.215,89.24,184500000.0
2009-08-13 14:56:00,89.235,89.235,89.18,89.195,186200000.0
2009-08-13 14:57:00,89.195,89.29,89.16,89.275,214300000.0
2009-08-13 14:58:00,89.285,89.29,89.255,89.27,264400002.0
2009-08-13 14:59:00,89.26,89.34,89.25,89.34,161800000.0
2009-08-13 15:00:00,89.335,89.36,89.325,89.36,241100000.0
2009-08-13 15:01:00,89.36,89.42,89.35,89.41,160600000.0
2009-08-13 15:02:00,89.41,89.41,89.34,89.385,201100000.0
2009-08-13 15:03:00,89.385,89.415,89.385,89.41,99200000.0
2009-08-13 15:04:00,89.405,89.42,89.385,89.41,140200000.0
2009-08-13 15:05:00,89.415,89.445,89.415,89.44,165000000.0
2009-08-13 15:06:00,89.44,89.445,89.415,89.42,108400000.0
2009-08-13 15:07:00,89.43,89.55,89.43,89.545,253900000.0
2009-08-13 15:08:00,89.545,89.545,89.455,89.475,190600000.0
2009-08-13 15:09:00,89.485,89.5,89.435,89.485,293200000.0
2009-08-13 15:10:00,89.485,89.495,89.455,89.49,129800000.0
2009-08-13 15:11:00,89.515,89.555,89.49,89.51,399200000.0
2009-08-13 15:12:00,89.515,89.515,89.475,89.5,326499999.0
2009-08-13 15:13:00,89.5,89.54,89.495,89.505,270900000.0
2009-08-13 15:14:00,89.5,89.515,89.485,89.505,557500000.0
2009-08-13 15:15:00,89.51,89.51,89.455,89.49,331200000.0
2009-08-13 15:16:00,89.49,89.51,89.485,89.505,232900004.0
2009-08-13 15:17:00,89.5,89.5,89.425,89.45,343199999.0
2009-08-13 15:18:00,89.445,89.45,89.415,89.425,239500000.0
2009-08-13 15:19:00,89.41,89.415,89.375,89.385,304300000.0
2009-08-13 15:20:00,89.385,89.405,89.375,89.39,185300001.0
2009-08-13 15:21:00,89.395,89.405,89.375,89.39,330200000.0
2009-08-13 15:22:00,89.395,89.405,89.34,89.355,194800000.0
2009-08-13 15:23:00,89.36,89.41,89.355,89.405,135300000.0
2009-08-13 15:24:00,89.405,89.445,89.405,89.415,181100000.0
2009-08-13 15:25:00,89.415,89.425,89.39,89.405,103900000.0
2009-08-13 15:26:00,89.405,89.405,89.345,89.345,246100000.0
2009-08-13 15:27:00,89.34,89.36,89.325,89.335,159000000.0
2009-08-13 15:28:00,89.33,89.355,89.32,89.345,80100000.0
2009-08-13 15:29:00,89.34,89.355,89.33,89.355,113100000.0
2009-08-13 15:30:00,89.35,89.35,89.275,89.285,173000000.0
2009-08-13 15:31:00,89.27,89.27,89.22,89.24,173400000.0
2009-08-13 15:32:00,89.245,89.31,89.225,89.295,204900000.0
2009-08-13 15:33:00,89.315,89.32,89.245,89.32,266200000.0
2009-08-13 15:34:00,89.315,89.315,89.235,89.245,337599999.0
2009-08-13 15:35:00,89.24,89.295,89.22,89.265,221300000.0
2009-08-13 15:36:00,89.265,89.295,89.26,89.26,304000000.0
2009-08-13 15:37:00,89.245,89.265,89.23,89.245,244000000.0
2009-08-13 15:38:00,89.245,89.305,89.235,89.3,194100000.0
2009-08-13 15:39:00,89.3,89.35,89.295,89.295,422500000.0
2009-08-13 15:40:00,89.295,89.3,89.25,89.275,444700000.0
2009-08-13 15:41:00,89.26,89.27,89.24,89.27,406100001.0
2009-08-13 15:42:00,89.27,89.3,89.255,89.27,401800000.0
2009-08-13 15:43:00,89.275,89.28,89.215,89.215,292599999.0
2009-08-13 15:44:00,89.22,89.23,89.07,89.085,490600000.0
2009-08-13 15:45:00,89.1,89.14,89.07,89.125,159700000.0
2009-08-13 15:46:00,89.125,89.17,89.125,89.16,241200000.0
2009-08-13 15:47:00,89.15,89.165,89.065,89.065,213100000.0
2009-08-13 15:48:00,89.07,89.09,89.045,89.06,202500000.0
2009-08-13 15:49:00,89.02,89.08,89.02,89.07,343100000.0
2009-08-13 15:50:00,89.065,89.07,88.97,88.97,286600000.0
2009-08-13 15:51:00,88.965,88.965,88.835,88.845,242100001.0
2009-08-13 15:52:00,88.845,88.87,88.83,88.855,228400000.0
2009-08-13 15:53:00,88.855,88.885,88.85,88.86,185800000.0
2009-08-13 15:54:00,88.86,88.875,88.83,88.86,186700000.0
2009-08-13 15:55:00,88.86,88.91,88.86,88.88,387700000.0
2009-08-13 15:56:00,88.875,88.875,88.81,88.84,229000000.0
2009-08-13 15:57:00,88.845,88.89,88.815,88.885,132500000.0
2009-08-13 15:58:00,88.88,88.92,88.83,88.85,217000000.0
2009-08-13 15:59:00,88.855,88.91,88.845,88.905,311500000.0
2009-08-13 16:00:00,88.905,88.905,88.86,88.875,362000000.0
2009-08-13 16:01:00,88.875,88.875,88.815,88.845,344200000.0
2009-08-13 16:02:00,88.84,88.895,88.84,88.895,189900000.0
2009-08-13 16:03:00,88.9,88.955,88.88,88.95,189700000.0
2009-08-13 16:04:00,88.955,89.06,88.945,89.055,165100000.0
2009-08-13 16:05:00,89.055,89.12,89.04,89.075,209400000.0
2009-08-13 16:06:00,89.075,89.085,89.045,89.06,258000000.0
2009-08-13 16:07:00,89.055,89.09,89.055,89.085,200800000.0
2009-08-13 16:08:00,89.08,89.1,89.045,89.09,163000000.0
2009-08-13 16:09:00,89.08,89.085,89.055,89.06,133000000.0
2009-08-13 16:10:00,89.055,89.095,89.055,89.095,136100000.0
2009-08-13 16:11:00,89.085,89.095,89.04,89.05,141700000.0
2009-08-13 16:12:00,89.055,89.11,89.055,89.075,212600000.0
2009-08-13 16:13:00,89.075,89.08,89.035,89.075,154600000.0
2009-08-13 16:14:00,89.075,89.09,89.055,89.065,179000000.0
2009-08-13 16:15:00,89.065,89.1,89.055,89.085,241700000.0
2009-08-13 16:16:00,89.08,89.09,89.035,89.04,346700000.0
2009-08-13 16:17:00,89.035,89.06,89.035,89.04,151700000.0
2009-08-13 16:18:00,89.045,89.06,89.02,89.05,221500000.0
2009-08-13 16:19:00,89.05,89.08,89.05,89.065,170800000.0
2009-08-13 16:20:00,89.065,89.12,89.065,89.105,127400000.0
2009-08-13 16:21:00,89.105,89.13,89.1,89.13,85700000.0
2009-08-13 16:22:00,89.13,89.15,89.105,89.125,148800000.0
2009-08-13 16:23:00,89.12,89.135,89.11,89.13,271400000.0
2009-08-13 16:24:00,89.13,89.175,89.115,89.15,191300000.0
2009-08-13 16:25:00,89.155,89.225,89.145,89.215,280000000.0
2009-08-13 16:26:00,89.215,89.225,89.195,89.215,231500001.0
2009-08-13 16:27:00,89.21,89.22,89.16,89.17,128200000.0
2009-08-13 16:28:00,89.175,89.18,89.155,89.175,93500000.0
2009-08-13 16:29:00,89.175,89.19,89.16,89.175,95500000.0
2009-08-13 16:30:00,89.18,89.235,89.175,89.195,368899999.0
2009-08-13 16:31:00,89.2,89.22,89.185,89.195,340900002.0
2009-08-13 16:32:00,89.195,89.235,89.195,89.235,272800000.0
2009-08-13 16:33:00,89.235,89.25,89.205,89.235,321200000.0
2009-08-13 16:34:00,89.235,89.24,89.205,89.24,204100000.0
2009-08-13 16:35:00,89.23,89.25,89.22,89.235,90500000.0
2009-08-13 16:36:00,89.235,89.235,89.175,89.2,300300001.0
2009-08-13 16:37:00,89.195,89.22,89.19,89.205,243699999.0
2009-08-13 16:38:00,89.21,89.25,89.205,89.23,137100000.0
2009-08-13 16:39:00,89.235,89.295,89.235,89.27,317200001.0
2009-08-13 16:40:00,89.27,89.305,89.24,89.3,247199999.0
2009-08-13 16:41:00,89.3,89.31,89.275,89.29,242200000.0
2009-08-13 16:42:00,89.295,89.32,89.285,89.32,115100000.0
2009-08-13 16:43:00,89.325,89.38,89.32,89.37,180800000.0
2009-08-13 16:44:00,89.365,89.41,89.355,89.4,148100000.0
2009-08-13 16:45:00,89.415,89.415,89.375,89.385,130600000.0
2009-08-13 16:46:00,89.385,89.39,89.355,89.375,114300000.0
2009-08-13 16:47:00,89.375,89.375,89.335,89.335,163900000.0
2009-08-13 16:48:00,89.335,89.345,89.305,89.305,184000000.0
2009-08-13 16:49:00,89.31,89.325,89.3,89.3,146700000.0
2009-08-13 16:50:00,89.295,89.305,89.285,89.285,165300000.0
2009-08-13 16:51:00,89.285,89.295,89.25,89.25,394200000.0
2009-08-13 16:52:00,89.245,89.315,89.23,89.305,543699996.0
2009-08-13 16:53:00,89.305,89.32,89.225,89.23,344500000.0
2009-08-13 16:54:00,89.225,89.245,89.215,89.23,340800000.0
2009-08-13 16:55:00,89.225,89.25,89.205,89.235,495799999.0
2009-08-13 16:56:00,89.235,89.26,89.225,89.26,360699999.0
2009-08-13 16:57:00,89.27,89.29,89.26,89.275,479699999.0
2009-08-13 16:58:00,89.275,89.3,89.26,89.28,335500000.0
2009-08-13 16:59:00,89.27,89.275,89.155,89.165,349200000.0
2009-08-13 17:00:00,89.165,89.185,89.155,89.175,567800002.0
2009-08-13 17:01:00,89.175,89.19,89.17,89.18,444899996.0
2009-08-13 17:02:00,89.18,89.185,89.135,89.135,359900000.0
2009-08-13 17:03:00,89.135,89.15,89.13,89.135,121600000.0
2009-08-13 17:04:00,89.13,89.145,89.115,89.135,218000000.0
2009-08-13 17:05:00,89.135,89.145,89.105,89.12,144500000.0
2009-08-13 17:06:00,89.12,89.14,89.105,89.105,225200000.0
2009-08-13 17:07:00,89.105,89.105,89.07,89.075,197000000.0
2009-08-13 17:08:00,89.07,89.085,89.065,89.085,248700000.0
2009-08-13 17:09:00,89.085,89.12,89.075,89.11,161300000.0
2009-08-13 17:10:00,89.11,89.11,89.08,89.105,227100000.0
2009-08-13 17:11:00,89.1,89.1,89.05,89.065,154000000.0
2009-08-13 17:12:00,89.065,89.07,89.02,89.035,403199999.0
2009-08-13 17:13:00,89.035,89.035,88.975,88.975,352899999.0
2009-08-13 17:14:00,88.975,88.975,88.905,88.915,313900001.0
2009-08-13 17:15:00,88.915,88.95,88.905,88.94,230200000.0
2009-08-13 17:16:00,88.93,88.96,88.915,88.96,416100000.0
2009-08-13 17:17:00,88.96,89.005,88.945,88.995,196100000.0
2009-08-13 17:18:00,88.995,88.995,88.925,88.93,256000000.0
2009-08-13 17:19:00,88.93,88.985,88.92,88.985,297800000.0
2009-08-13 17:20:00,88.98,88.99,88.96,88.99,241100000.0
2009-08-13 17:21:00,89.0,89.025,88.985,89.01,449500002.0
2009-08-13 17:22:00,89.025,89.025,88.985,88.985,410299999.0
2009-08-13 17:23:00,88.985,88.995,88.96,88.975,450700002.0
2009-08-13 17:24:00,88.975,89.0,88.975,88.975,271700000.0
2009-08-13 17:25:00,88.98,88.985,88.95,88.975,262000000.0
2009-08-13 17:26:00,88.975,88.995,88.975,88.985,160600000.0
2009-08-13 17:27:00,88.985,89.035,88.975,89.025,148400000.0
2009-08-13 17:28:00,89.025,89.055,89.0,89.05,224999999.0
2009-08-13 17:29:00,89.05,89.06,89.035,89.045,256199998.0
2009-08-13 17:30:00,89.055,89.065,89.03,89.04,666699995.0
2009-08-13 17:31:00,89.04,89.055,89.025,89.05,425799999.0
2009-08-13 17:32:00,89.05,89.05,88.995,88.995,164000000.0
2009-08-13 17:33:00,89.0,89.015,88.98,88.98,151300000.0
2009-08-13 17:34:00,88.98,89.025,88.97,89.02,193500000.0
2009-08-13 17:35:00,89.025,89.03,89.01,89.01,101700000.0
2009-08-13 17:36:00,89.01,89.05,89.0,89.04,146700000.0
2009-08-13 17:37:00,89.04,89.05,89.02,89.035,232400000.0
2009-08-13 17:38:00,89.04,89.05,89.02,89.03,248800000.0
2009-08-13 17:39:00,89.025,89.075,89.02,89.075,396100000.0
2009-08-13 17:40:00,89.075,89.115,89.065,89.115,441800000.0
2009-08-13 17:41:00,89.12,89.125,89.075,89.09,382000000.0
2009-08-13 17:42:00,89.09,89.1,89.08,89.085,254000000.0
2009-08-13 17:43:00,89.09,89.13,89.085,89.1,327100001.0
2009-08-13 17:44:00,89.105,89.135,89.08,89.13,203000000.0
2009-08-13 17:45:00,89.13,89.135,89.09,89.105,275300000.0
2009-08-13 17:46:00,89.105,89.135,89.105,89.12,271000000.0
2009-08-13 17:47:00,89.125,89.125,89.09,89.1,323000000.0
2009-08-13 17:48:00,89.1,89.105,89.09,89.1,208800000.0
2009-08-13 17:49:00,89.1,89.12,89.1,89.1,106300000.0
2009-08-13 17:50:00,89.095,89.1,89.055,89.065,281900000.0
2009-08-13 17:51:00,89.07,89.07,89.055,89.055,170100000.0
2009-08-13 17:52:00,89.07,89.08,89.065,89.075,197400000.0
2009-08-13 17:53:00,89.075,89.09,89.065,89.08,133700000.0
2009-08-13 17:54:00,89.08,89.085,89.075,89.08,62900000.0
2009-08-13 17:55:00,89.08,89.08,89.065,89.07,74000000.0
2009-08-13 17:56:00,89.07,89.09,89.065,89.09,236600000.0
2009-08-13 17:57:00,89.09,89.125,89.08,89.125,160400000.0
2009-08-13 17:58:00,89.145,89.145,89.095,89.095,326300000.0
2009-08-13 17:59:00,89.095,89.115,89.095,89.105,110800000.0
2009-08-13 18:00:00,89.105,89.14,89.09,89.13,203600000.0
2009-08-13 18:01:00,89.125,89.145,89.12,89.12,388900000.0
2009-08-13 18:02:00,89.12,89.13,89.09,89.1,194500000.0
2009-08-13 18:03:00,89.11,89.125,89.1,89.105,100500000.0
2009-08-13 18:04:00,89.105,89.125,89.095,89.125,261800000.0
2009-08-13 18:05:00,89.125,89.125,89.115,89.125,133900000.0
2009-08-13 18:06:00,89.12,89.125,89.115,89.125,85800000.0
2009-08-13 18:07:00,89.12,89.145,89.11,89.125,264300000.0
2009-08-13 18:08:00,89.125,89.135,89.11,89.13,391799998.0
2009-08-13 18:09:00,89.13,89.13,89.09,89.095,498900002.0
2009-08-13 18:10:00,89.095,89.11,89.095,89.105,591000002.0
2009-08-13 18:11:00,89.105,89.125,89.105,89.12,118500000.0
2009-08-13 18:12:00,89.12,89.125,89.1,89.105,304100000.0
2009-08-13 18:13:00,89.11,89.13,89.095,89.12,507399999.0
2009-08-13 18:14:00,89.12,89.125,89.105,89.115,393700000.0
2009-08-13 18:15:00,89.115,89.125,89.085,89.09,393599998.0
2009-08-13 18:16:00,89.09,89.16,89.09,89.16,290600001.0
2009-08-13 18:17:00,89.155,89.155,89.12,89.125,344100000.0
2009-08-13 18:18:00,89.125,89.135,89.115,89.12,289900000.0
2009-08-13 18:19:00,89.125,89.185,89.12,89.18,309300001.0
2009-08-13 18:20:00,89.17,89.175,89.15,89.16,231400000.0
2009-08-13 18:21:00,89.16,89.165,89.14,89.14,290599997.0
2009-08-13 18:22:00,89.14,89.19,89.14,89.185,293100002.0
2009-08-13 18:23:00,89.185,89.185,89.165,89.175,410800001.0
2009-08-13 18:24:00,89.175,89.18,89.165,89.165,287800000.0
2009-08-13 18:25:00,89.165,89.18,89.16,89.175,373900000.0
2009-08-13 18:26:00,89.18,89.18,89.15,89.175,283100000.0
2009-08-13 18:27:00,89.175,89.185,89.165,89.175,308500000.0
2009-08-13 18:28:00,89.155,89.16,89.13,89.13,147300000.0
2009-08-13 18:29:00,89.13,89.14,89.115,89.12,220700000.0
2009-08-13 18:30:00,89.12,89.14,89.11,89.12,289500000.0
2009-08-13 18:31:00,89.12,89.14,89.12,89.14,122400000.0
2009-08-13 18:32:00,89.13,89.16,89.125,89.155,180000000.0
2009-08-13 18:33:00,89.16,89.19,89.15,89.18,227799999.0
2009-08-13 18:34:00,89.175,89.175,89.155,89.16,333100000.0
2009-08-13 18:35:00,89.16,89.165,89.15,89.155,165600000.0
2009-08-13 18:36:00,89.155,89.175,89.15,89.155,237000000.0
2009-08-13 18:37:00,89.155,89.16,89.105,89.115,139300000.0
2009-08-13 18:38:00,89.115,89.155,89.115,89.135,147200000.0
2009-08-13 18:39:00,89.135,89.14,89.13,89.135,142800000.0
2009-08-13 18:40:00,89.135,89.135,89.115,89.13,201700000.0
2009-08-13 18:41:00,89.13,89.135,89.095,89.095,166000000.0
2009-08-13 18:42:00,89.095,89.115,89.095,89.11,95900000.0
2009-08-13 18:43:00,89.105,89.125,89.07,89.075,409800001.0
2009-08-13 18:44:00,89.075,89.075,89.05,89.06,190100000.0
2009-08-13 18:45:00,89.065,89.08,89.055,89.075,331200000.0
2009-08-13 18:46:00,89.07,89.075,89.06,89.07,178500000.0
2009-08-13 18:47:00,89.07,89.075,89.06,89.07,126900000.0
2009-08-13 18:48:00,89.07,89.085,89.06,89.06,170700000.0
2009-08-13 18:49:00,89.06,89.085,89.06,89.08,191200000.0
2009-08-13 18:50:00,89.085,89.085,89.065,89.075,91600000.0
2009-08-13 18:51:00,89.075,89.075,89.06,89.075,115600000.0
2009-08-13 18:52:00,89.075,89.075,89.05,89.055,112900000.0
2009-08-13 18:53:00,89.055,89.065,89.055,89.065,33300000.0
2009-08-13 18:54:00,89.065,89.11,89.065,89.085,71700000.0
2009-08-13 18:55:00,89.09,89.11,89.085,89.095,48900000.0
2009-08-13 18:56:00,89.1,89.115,89.1,89.115,164200000.0
2009-08-13 18:57:00,89.11,89.115,89.105,89.115,56800000.0
2009-08-13 18:58:00,89.115,89.115,89.105,89.105,80400000.0
2009-08-13 18:59:00,89.11,89.11,89.05,89.055,143400000.0
2009-08-13 19:00:00,89.055,89.09,89.055,89.09,87500000.0
2009-08-13 19:01:00,89.09,89.1,89.07,89.085,229800000.0
2009-08-13 19:02:00,89.095,89.105,89.035,89.045,305700000.0
2009-08-13 19:03:00,89.045,89.145,89.045,89.125,223100000.0
2009-08-13 19:04:00,89.135,89.135,89.115,89.12,103200000.0
2009-08-13 19:05:00,89.12,89.12,89.07,89.075,140900000.0
2009-08-13 19:06:00,89.075,89.095,89.055,89.055,190200000.0
2009-08-13 19:07:00,89.045,89.095,89.03,89.085,120100000.0
2009-08-13 19:08:00,89.08,89.11,89.08,89.095,127400000.0
2009-08-13 19:09:00,89.095,89.1,89.065,89.085,89900000.0
2009-08-13 19:10:00,89.085,89.1,89.02,89.065,143300000.0
2009-08-13 19:11:00,89.065,89.08,89.035,89.08,128300000.0
2009-08-13 19:12:00,89.08,89.105,89.06,89.06,107000000.0
2009-08-13 19:13:00,89.06,89.065,89.025,89.04,337700000.0
2009-08-13 19:14:00,89.03,89.035,88.985,89.02,113000000.0
2009-08-13 19:15:00,89.02,89.03,88.98,89.005,330800000.0
2009-08-13 19:16:00,89.005,89.025,88.99,89.025,283200000.0
2009-08-13 19:17:00,89.015,89.015,88.98,88.98,216500000.0
2009-08-13 19:18:00,88.98,88.99,88.94,88.94,249200000.0
2009-08-13 19:19:00,88.94,88.98,88.935,88.97,140000000.0
2009-08-13 19:20:00,88.97,88.97,88.94,88.955,78700000.0
2009-08-13 19:21:00,88.955,88.985,88.945,88.985,187400000.0
2009-08-13 19:22:00,88.985,89.01,88.975,89.0,89000000.0
2009-08-13 19:23:00,88.995,89.005,88.925,88.93,216200000.0
2009-08-13 19:24:00,88.93,88.95,88.87,88.87,188100000.0
2009-08-13 19:25:00,88.87,88.885,88.815,88.84,263900000.0
2009-08-13 19:26:00,88.845,88.89,88.84,88.885,245300000.0
2009-08-13 19:27:00,88.88,88.945,88.87,88.93,92300000.0
2009-08-13 19:28:00,88.925,88.97,88.925,88.945,290200000.0
2009-08-13 19:29:00,88.935,88.95,88.905,88.95,155900000.0
2009-08-13 19:30:00,88.95,88.96,88.935,88.94,122800000.0
2009-08-13 19:31:00,88.94,88.975,88.94,88.95,104300000.0
2009-08-13 19:32:00,88.945,89.015,88.94,89.01,236000000.0
2009-08-13 19:33:00,89.015,89.09,88.995,89.08,141100000.0
2009-08-13 19:34:00,89.08,89.08,89.04,89.06,252400000.0
2009-08-13 19:35:00,89.06,89.11,89.06,89.1,361800003.0
2009-08-13 19:36:00,89.1,89.16,89.1,89.11,359500000.0
2009-08-13 19:37:00,89.115,89.125,89.055,89.075,492300000.0
2009-08-13 19:38:00,89.08,89.13,89.075,89.13,314900000.0
2009-08-13 19:39:00,89.125,89.125,89.1,89.105,332400000.0
2009-08-13 19:40:00,89.105,89.11,89.085,89.105,169900000.0
2009-08-13 19:41:00,89.105,89.105,89.055,89.06,102300000.0
2009-08-13 19:42:00,89.065,89.08,89.055,89.07,186700000.0
2009-08-13 19:43:00,89.08,89.115,89.08,89.09,198500000.0
2009-08-13 19:44:00,89.09,89.105,89.085,89.105,217800000.0
2009-08-13 19:45:00,89.105,89.105,89.08,89.1,133600000.0
2009-08-13 19:46:00,89.1,89.105,89.09,89.1,321200000.0
2009-08-13 19:47:00,89.095,89.105,89.07,89.08,468999999.0
2009-08-13 19:48:00,89.08,89.085,89.07,89.075,449500000.0
2009-08-13 19:49:00,89.08,89.08,89.06,89.07,611000000.0
2009-08-13 19:50:00,89.065,89.065,89.02,89.035,414200000.0
2009-08-13 19:51:00,89.035,89.035,89.005,89.015,188900000.0
2009-08-13 19:52:00,89.025,89.025,88.915,88.915,421000000.0
2009-08-13 19:53:00,88.915,88.97,88.915,88.945,470200000.0
2009-08-13 19:54:00,88.945,88.965,88.935,88.94,321200000.0
2009-08-13 19:55:00,88.945,88.96,88.93,88.94,649100000.0
2009-08-13 19:56:00,88.94,88.94,88.89,88.905,333900000.0
2009-08-13 19:57:00,88.905,88.92,88.855,88.855,526300000.0
2009-08-13 19:58:00,88.865,88.88,88.825,88.88,424500000.0
2009-08-13 19:59:00,88.88,88.955,88.88,88.955,113000000.0
2009-08-13 20:00:00,88.955,88.955,88.93,88.935,92200000.0
2009-08-13 20:01:00,88.925,88.94,88.92,88.925,121500000.0
2009-08-13 20:02:00,88.925,88.925,88.88,88.88,177500000.0
2009-08-13 20:03:00,88.88,88.88,88.805,88.805,268300000.0
2009-08-13 20:04:00,88.81,88.84,88.79,88.835,276700000.0
2009-08-13 20:05:00,88.835,88.85,88.815,88.825,414100000.0
2009-08-13 20:06:00,88.825,88.83,88.8,88.805,303900000.0
2009-08-13 20:07:00,88.805,88.825,88.805,88.81,319000001.0
2009-08-13 20:08:00,88.805,88.82,88.75,88.76,114500000.0
2009-08-13 20:09:00,88.755,88.79,88.745,88.79,130500000.0
2009-08-13 20:10:00,88.79,88.82,88.775,88.82,126600000.0
2009-08-13 20:11:00,88.825,88.825,88.745,88.75,330100000.0
2009-08-13 20:12:00,88.76,88.79,88.735,88.785,338700000.0
2009-08-13 20:13:00,88.785,88.8,88.77,88.8,189300000.0
2009-08-13 20:14:00,88.785,88.815,88.78,88.815,235100000.0
2009-08-13 20:15:00,88.8,88.805,88.735,88.74,318500000.0
2009-08-13 20:16:00,88.74,88.76,88.735,88.76,246900000.0
2009-08-13 20:17:00,88.755,88.755,88.69,88.72,380200000.0
2009-08-13 20:18:00,88.725,88.765,88.715,88.76,335100000.0
2009-08-13 20:19:00,88.765,88.83,88.755,88.82,183500000.0
2009-08-13 20:20:00,88.82,88.86,88.815,88.86,364000000.0
2009-08-13 20:21:00,88.86,88.86,88.83,88.845,262599999.0
2009-08-13 20:22:00,88.845,88.87,88.845,88.865,168300000.0
2009-08-13 20:23:00,88.865,88.89,88.84,88.84,257300000.0
2009-08-13 20:24:00,88.84,88.85,88.825,88.845,179900000.0
2009-08-13 20:25:00,88.845,88.88,88.845,88.87,252100000.0
2009-08-13 20:26:00,88.87,88.91,88.87,88.9,278100000.0
2009-08-13 20:27:00,88.895,88.92,88.895,88.9,343600000.0
2009-08-13 20:28:00,88.9,88.905,88.865,88.875,284200000.0
2009-08-13 20:29:00,88.875,88.895,88.855,88.89,437700000.0
2009-08-13 20:30:00,88.89,88.925,88.885,88.92,377100000.0
2009-08-13 20:31:00,88.925,88.93,88.885,88.89,291200000.0
2009-08-13 20:32:00,88.885,88.89,88.86,88.865,52100000.0
2009-08-13 20:33:00,88.865,88.885,88.86,88.87,198100000.0
2009-08-13 20:34:00,88.86,88.865,88.83,88.83,289800000.0
2009-08-13 20:35:00,88.83,88.835,88.825,88.83,259900000.0
2009-08-13 20:36:00,88.825,88.85,88.815,88.825,156000000.0
2009-08-13 20:37:00,88.825,88.865,88.815,88.835,146300000.0
2009-08-13 20:38:00,88.85,88.87,88.84,88.87,248000001.0
2009-08-13 20:39:00,88.87,88.92,88.865,88.905,96400000.0
2009-08-13 20:40:00,88.905,88.915,88.875,88.915,147400000.0
2009-08-13 20:41:00,88.915,88.92,88.89,88.895,282500000.0
2009-08-13 20:42:00,88.895,88.91,88.88,88.91,171400000.0
2009-08-13 20:43:00,88.93,88.93,88.905,88.92,156300001.0
2009-08-13 20:44:00,88.92,88.99,88.91,88.975,243700000.0
2009-08-13 20:45:00,88.975,88.98,88.96,88.975,138200000.0
2009-08-13 20:46:00,88.97,88.97,88.95,88.96,167600000.0
2009-08-13 20:47:00,88.96,88.965,88.955,88.965,44300000.0
2009-08-13 20:48:00,88.96,88.975,88.95,88.96,200100000.0
2009-08-13 20:49:00,88.965,88.97,88.96,88.965,253100000.0
2009-08-13 20:50:00,88.965,88.97,88.92,88.935,168400000.0
2009-08-13 20:51:00,88.95,88.96,88.915,88.935,477500002.0
2009-08-13 20:52:00,88.945,88.955,88.935,88.935,314000000.0
2009-08-13 20:53:00,88.94,88.94,88.92,88.92,130300000.0
2009-08-13 20:54:00,88.915,88.92,88.885,88.89,167200000.0
2009-08-13 20:55:00,88.885,88.895,88.865,88.865,38900000.0
2009-08-13 20:56:00,88.87,88.9,88.865,88.895,50200000.0
2009-08-13 20:57:00,88.89,88.9,88.89,88.89,27200000.0
2009-08-13 20:58:00,88.89,88.89,88.81,88.81,57000000.0
2009-08-13 20:59:00,88.82,88.83,88.805,88.81,226400000.0
2009-08-13 21:00:00,88.81,88.825,88.81,88.82,98500000.0
2009-08-13 21:01:00,88.82,88.865,88.82,88.86,120500000.0
2009-08-13 21:02:00,88.865,88.915,88.865,88.905,85200000.0
2009-08-13 21:03:00,88.91,88.93,88.9,88.915,118200000.0
2009-08-13 21:04:00,88.925,88.96,88.91,88.93,98900000.0
2009-08-13 21:05:00,88.935,88.98,88.925,88.98,73600000.0
2009-08-13 21:06:00,88.97,88.97,88.915,88.935,91200000.0
2009-08-13 21:07:00,88.94,88.94,88.93,88.93,30200000.0
2009-08-13 21:08:00,88.93,88.93,88.905,88.91,114600000.0
2009-08-13 21:09:00,88.91,88.955,88.9,88.955,49300000.0
2009-08-13 21:10:00,88.96,89.01,88.95,88.99,73900000.0
2009-08-13 21:11:00,88.99,89.005,88.97,89.0,57900000.0
2009-08-13 21:12:00,89.005,89.11,88.995,89.095,118300000.0
2009-08-13 21:13:00,89.1,89.14,89.095,89.125,164700000.0
2009-08-13 21:14:00,89.125,89.125,89.08,89.08,147000000.0
2009-08-13 21:15:00,89.075,89.11,89.075,89.11,67100000.0
2009-08-13 21:16:00,89.115,89.115,89.09,89.1,62500000.0
2009-08-13 21:17:00,89.1,89.1,89.055,89.055,133700000.0
2009-08-13 21:18:00,89.06,89.065,89.04,89.05,59200000.0
2009-08-13 21:19:00,89.045,89.07,89.035,89.035,64400000.0
2009-08-13 21:20:00,89.035,89.035,89.015,89.02,69300000.0
2009-08-13 21:21:00,89.015,89.05,89.015,89.02,101500000.0
2009-08-13 21:22:00,89.02,89.03,89.005,89.01,66000000.0
2009-08-13 21:23:00,89.01,89.015,88.995,89.0,162400000.0
2009-08-13 21:24:00,89.005,89.015,88.995,89.0,154000000.0
2009-08-13 21:25:00,89.0,89.02,88.985,88.995,88300000.0
2009-08-13 21:26:00,88.995,89.0,88.985,88.995,61700000.0
2009-08-13 21:27:00,89.005,89.06,88.995,89.05,77400000.0
2009-08-13 21:28:00,89.05,89.055,89.025,89.03,77400000.0
2009-08-13 21:29:00,89.03,89.035,88.99,89.01,54000000.0
2009-08-13 21:30:00,89.005,89.04,89.005,89.04,55100000.0
2009-08-13 21:31:00,89.035,89.05,89.035,89.04,53000000.0
2009-08-13 21:32:00,89.04,89.065,89.035,89.04,83000000.0
2009-08-13 21:33:00,89.04,89.06,89.03,89.035,77200000.0
2009-08-13 21:34:00,89.035,89.035,89.01,89.025,38800000.0
2009-08-13 21:35:00,89.02,89.035,89.015,89.03,56500000.0
2009-08-13 21:36:00,89.025,89.04,89.025,89.03,54200000.0
2009-08-13 21:37:00,89.03,89.04,89.0,89.025,74000000.0
2009-08-13 21:38:00,89.03,89.03,89.01,89.015,89700000.0
2009-08-13 21:39:00,89.015,89.025,89.01,89.02,38200000.0
2009-08-13 21:40:00,89.02,89.075,89.015,89.06,87200000.0
2009-08-13 21:41:00,89.065,89.085,89.06,89.07,96400000.0
2009-08-13 21:42:00,89.07,89.08,89.05,89.075,64600000.0
2009-08-13 21:43:00,89.075,89.085,89.07,89.075,34200000.0
2009-08-13 21:44:00,89.08,89.125,89.08,89.12,100100000.0
2009-08-13 21:45:00,89.12,89.12,89.1,89.11,12700000.0
2009-08-13 21:46:00,89.105,89.12,89.1,89.12,19700000.0
2009-08-13 21:47:00,89.11,89.11,89.09,89.1,27000000.0
2009-08-13 21:48:00,89.095,89.11,89.095,89.1,67200000.0
2009-08-13 21:49:00,89.1,89.1,89.08,89.085,64200000.0
2009-08-13 21:50:00,89.085,89.095,89.075,89.09,81800000.0
2009-08-13 21:51:00,89.095,89.11,89.09,89.105,59200000.0
2009-08-13 21:52:00,89.105,89.12,89.105,89.115,26100000.0
2009-08-13 21:53:00,89.12,89.12,89.1,89.105,36500000.0
2009-08-13 21:54:00,89.1,89.105,89.075,89.08,43400000.0
2009-08-13 21:55:00,89.08,89.09,89.065,89.075,65600000.0
2009-08-13 21:56:00,89.08,89.11,89.08,89.09,89200000.0
2009-08-13 21:57:00,89.09,89.095,89.075,89.085,76100000.0
2009-08-13 21:58:00,89.085,89.11,89.085,89.105,72100000.0
2009-08-13 21:59:00,89.105,89.105,89.09,89.1,50700000.0
2009-08-13 22:00:00,89.095,89.1,89.07,89.08,44200000.0
2009-08-13 22:01:00,89.08,89.085,89.075,89.085,19600000.0
2009-08-13 22:02:00,89.09,89.09,89.06,89.07,45300000.0
2009-08-13 22:03:00,89.08,89.085,89.07,89.075,55600000.0
2009-08-13 22:04:00,89.08,89.1,89.06,89.085,33600000.0
2009-08-13 22:05:00,89.1,89.105,89.08,89.09,30300000.0
2009-08-13 22:06:00,89.09,89.095,89.085,89.09,13700000.0
2009-08-13 22:07:00,89.09,89.095,89.08,89.09,20400000.0
2009-08-13 22:08:00,89.09,89.095,89.075,89.075,35000000.0
2009-08-13 22:09:00,89.085,89.095,89.08,89.09,25300000.0
2009-08-13 22:10:00,89.085,89.14,89.085,89.14,73700000.0
2009-08-13 22:11:00,89.13,89.14,89.095,89.11,65900000.0
2009-08-13 22:12:00,89.115,89.125,89.105,89.11,27000000.0
2009-08-13 22:13:00,89.115,89.16,89.115,89.125,54700000.0
2009-08-13 22:14:00,89.09,89.11,89.08,89.1,41600000.0
2009-08-13 22:15:00,89.105,89.135,89.105,89.115,36900000.0
2009-08-13 22:16:00,89.12,89.14,89.12,89.135,25000000.0
2009-08-13 22:17:00,89.13,89.145,89.13,89.135,42800000.0
2009-08-13 22:18:00,89.145,89.145,89.105,89.12,75400000.0
2009-08-13 22:19:00,89.12,89.13,89.115,89.13,30800000.0
2009-08-13 22:20:00,89.125,89.125,89.095,89.105,16600000.0
2009-08-13 22:21:00,89.105,89.12,89.105,89.12,25600000.0
2009-08-13 22:22:00,89.115,89.135,89.115,89.135,25300000.0
2009-08-13 22:23:00,89.135,89.14,89.115,89.125,14400000.0
2009-08-13 22:24:00,89.12,89.125,89.11,89.115,20700000.0
2009-08-13 22:25:00,89.12,89.12,89.11,89.12,21300000.0
2009-08-13 22:26:00,89.115,89.13,89.115,89.13,22000000.0
2009-08-13 22:27:00,89.135,89.135,89.095,89.11,43400000.0
2009-08-13 22:28:00,89.115,89.125,89.11,89.125,56000000.0
2009-08-13 22:29:00,89.12,89.125,89.115,89.12,22000000.0
2009-08-13 22:30:00,89.115,89.12,89.11,89.11,12000000.0
2009-08-13 22:31:00,89.105,89.115,89.08,89.115,53700000.0
2009-08-13 22:32:00,89.115,89.125,89.1,89.12,27200000.0
2009-08-13 22:33:00,89.115,89.125,89.09,89.09,38900000.0
2009-08-13 22:34:00,89.1,89.115,89.085,89.09,38800000.0
2009-08-13 22:35:00,89.085,89.1,89.08,89.095,56000000.0
2009-08-13 22:36:00,89.1,89.1,89.085,89.09,30900000.0
2009-08-13 22:37:00,89.095,89.095,89.09,89.095,6000000.0
2009-08-13 22:38:00,89.09,89.105,89.09,89.1,39300000.0
2009-08-13 22:39:00,89.1,89.1,89.07,89.08,95500000.0
2009-08-13 22:40:00,89.08,89.095,89.075,89.095,86600000.0
2009-08-13 22:41:00,89.095,89.095,89.075,89.085,26000000.0
2009-08-13 22:42:00,89.085,89.125,89.08,89.12,38700000.0
2009-08-13 22:43:00,89.125,89.135,89.125,89.125,62700000.0
2009-08-13 22:44:00,89.13,89.13,89.125,89.13,36000000.0
2009-08-13 22:45:00,89.13,89.17,89.125,89.16,128900000.0
2009-08-13 22:46:00,89.16,89.16,89.135,89.14,106400000.0
2009-08-13 22:47:00,89.14,89.15,89.14,89.15,94200000.0
2009-08-13 22:48:00,89.15,89.16,89.14,89.14,70900000.0
2009-08-13 22:49:00,89.125,89.125,89.125,89.125,20000000.0
2009-08-13 22:50:00,89.125,89.13,89.125,89.13,20700000.0
2009-08-13 22:51:00,89.125,89.13,89.12,89.13,87300000.0
2009-08-13 22:52:00,89.125,89.125,89.115,89.12,110400000.0
2009-08-13 22:53:00,89.12,89.12,89.11,89.11,90000000.0
2009-08-13 22:54:00,89.11,89.15,89.105,89.15,119000000.0
2009-08-13 22:55:00,89.15,89.15,89.125,89.125,93200000.0
2009-08-13 22:56:00,89.125,89.135,89.12,89.12,41900000.0
2009-08-13 22:57:00,89.12,89.125,89.12,89.125,38900000.0
2009-08-13 22:58:00,89.12,89.16,89.12,89.16,44700000.0
2009-08-13 22:59:00,89.16,89.18,89.13,89.18,30500000.0
2009-08-13 23:00:00,89.19,89.19,89.105,89.11,81000000.0
2009-08-13 23:01:00,89.11,89.155,89.11,89.125,16700000.0
2009-08-13 23:02:00,89.125,89.14,89.115,89.12,7000000.0
2009-08-13 23:03:00,89.115,89.15,89.115,89.15,36000000.0
2009-08-13 23:04:00,89.13,89.14,89.125,89.13,25100000.0
2009-08-13 23:05:00,89.14,89.18,89.1,89.15,30400000.0
2009-08-13 23:06:00,89.14,89.155,89.135,89.14,23700000.0
2009-08-13 23:07:00,89.145,89.155,89.14,89.155,31700000.0
2009-08-13 23:08:00,89.155,89.17,89.155,89.16,30400000.0
2009-08-13 23:09:00,89.16,89.17,89.15,89.15,64600000.0
2009-08-13 23:10:00,89.15,89.15,89.13,89.145,22000000.0
2009-08-13 23:11:00,89.135,89.15,89.135,89.145,10000000.0
2009-08-13 23:12:00,89.135,89.145,89.125,89.135,14700000.0
2009-08-13 23:13:00,89.125,89.135,89.125,89.135,8000000.0
2009-08-13 23:14:00,89.125,89.135,89.115,89.12,27600000.0
2009-08-13 23:15:00,89.13,89.13,89.115,89.12,35000000.0
2009-08-13 23:16:00,89.12,89.135,89.115,89.13,31800000.0
2009-08-13 23:17:00,89.13,89.14,89.12,89.14,16700000.0
2009-08-13 23:18:00,89.14,89.145,89.13,89.13,22000000.0
2009-08-13 23:19:00,89.13,89.15,89.125,89.13,23600000.0
2009-08-13 23:20:00,89.125,89.15,89.125,89.14,46800000.0
2009-08-13 23:21:00,89.145,89.16,89.135,89.16,27700000.0
2009-08-13 23:22:00,89.15,89.16,89.14,89.15,46600000.0
2009-08-13 23:23:00,89.155,89.165,89.14,89.155,31700000.0
2009-08-13 23:24:00,89.155,89.17,89.15,89.17,39400000.0
2009-08-13 23:25:00,89.17,89.17,89.155,89.165,39800000.0
2009-08-13 23:26:00,89.16,89.165,89.155,89.155,21400000.0
2009-08-13 23:27:00,89.155,89.175,89.15,89.15,71800000.0
2009-08-13 23:28:00,89.15,89.175,89.15,89.175,63100000.0
2009-08-13 23:29:00,89.165,89.2,89.16,89.185,85400000.0
2009-08-13 23:30:00,89.18,89.185,89.155,89.165,78400000.0
2009-08-13 23:31:00,89.165,89.175,89.165,89.165,35200000.0
2009-08-13 23:32:00,89.165,89.165,89.165,89.165,34400000.0
2009-08-13 23:33:00,89.17,89.18,89.16,89.175,56900000.0
2009-08-13 23:34:00,89.16,89.18,89.145,89.145,25600000.0
2009-08-13 23:35:00,89.155,89.2,89.155,89.18,74100000.0
2009-08-13 23:36:00,89.18,89.18,89.18,89.18,28800000.0
2009-08-13 23:37:00,89.175,89.175,89.17,89.17,25600000.0
2009-08-13 23:38:00,89.175,89.21,89.175,89.205,83800000.0
2009-08-13 23:39:00,89.2,89.22,89.18,89.19,27600000.0
2009-08-13 23:40:00,89.19,89.205,89.155,89.17,36400000.0
2009-08-13 23:41:00,89.155,89.175,89.14,89.155,46300000.0
2009-08-13 23:42:00,89.155,89.155,89.15,89.15,29000000.0
2009-08-13 23:43:00,89.155,89.16,89.15,89.16,10000000.0
2009-08-13 23:44:00,89.155,89.16,89.155,89.155,4000000.0
2009-08-13 23:45:00,89.155,89.165,89.155,89.16,41800000.0
2009-08-13 23:46:00,89.155,89.16,89.13,89.155,89700000.0
2009-08-13 23:47:00,89.14,89.14,89.115,89.125,62100000.0
2009-08-13 23:48:00,89.125,89.135,89.11,89.115,52900000.0
2009-08-13 23:49:00,89.12,89.12,89.08,89.09,66600000.0
2009-08-13 23:50:00,89.09,89.125,89.08,89.11,54700000.0
2009-08-13 23:51:00,89.11,89.11,89.08,89.095,24100000.0
2009-08-13 23:52:00,89.09,89.105,89.075,89.1,37200000.0
2009-08-13 23:53:00,89.09,89.105,89.07,89.08,42100000.0
2009-08-13 23:54:00,89.09,89.1,89.08,89.08,19800000.0
2009-08-13 23:55:00,89.08,89.115,89.075,89.085,34200000.0
2009-08-13 23:56:00,89.08,89.09,89.075,89.08,9200000.0
2009-08-13 23:57:00,89.09,89.1,89.07,89.075,36500000.0
2009-08-13 23:58:00,89.08,89.08,89.04,89.055,20100000.0
2009-08-13 23:59:00,89.055,89.065,89.035,89.035,28100000.0
2009-08-14 00:00:00,89.035,89.065,89.015,89.065,138600000.0
2009-08-14 00:01:00,89.075,89.095,89.075,89.085,27000000.0
2009-08-14 00:02:00,89.08,89.095,89.07,89.075,26400000.0
2009-08-14 00:03:00,89.075,89.085,89.07,89.075,24800000.0
2009-08-14 00:04:00,89.08,89.085,89.065,89.085,34200000.0
2009-08-14 00:05:00,89.075,89.095,89.07,89.085,34100000.0
2009-08-14 00:06:00,89.08,89.09,89.075,89.085,31000000.0
2009-08-14 00:07:00,89.075,89.08,89.075,89.08,17000000.0
2009-08-14 00:08:00,89.075,89.075,89.04,89.045,37100000.0
2009-08-14 00:09:00,89.05,89.085,89.045,89.08,34800000.0
2009-08-14 00:10:00,89.075,89.095,89.075,89.085,31000000.0
2009-08-14 00:11:00,89.085,89.085,89.055,89.055,24000000.0
2009-08-14 00:12:00,89.055,89.055,89.045,89.05,14000000.0
2009-08-14 00:13:00,89.05,89.05,89.04,89.045,11000000.0
2009-08-14 00:14:00,89.04,89.045,89.035,89.045,18000000.0
2009-08-14 00:15:00,89.045,89.05,89.03,89.045,14000000.0
2009-08-14 00:16:00,89.045,89.045,89.03,89.045,9000000.0
2009-08-14 00:17:00,89.03,89.045,89.03,89.03,11000000.0
2009-08-14 00:18:00,89.035,89.05,89.03,89.045,14000000.0
2009-08-14 00:19:00,89.05,89.055,89.04,89.045,12000000.0
2009-08-14 00:20:00,89.05,89.05,89.0,89.005,35000000.0
2009-08-14 00:21:00,89.01,89.035,89.005,89.025,30000000.0
2009-08-14 00:22:00,89.025,89.025,89.025,89.025,4000000.0
2009-08-14 00:23:00,89.025,89.025,89.01,89.025,19000000.0
2009-08-14 00:24:00,89.025,89.035,89.025,89.025,45400000.0
2009-08-14 00:25:00,89.025,89.03,89.025,89.025,39100000.0
2009-08-14 00:26:00,89.025,89.025,89.025,89.025,3000000.0
2009-08-14 00:27:00,89.01,89.03,89.01,89.03,22000000.0
2009-08-14 00:28:00,89.03,89.065,89.03,89.045,50000000.0
2009-08-14 00:29:00,89.04,89.09,89.04,89.05,43800000.0
2009-08-14 00:30:00,89.045,89.05,89.035,89.045,22000000.0
2009-08-14 00:31:00,89.045,89.05,89.04,89.045,12000000.0
2009-08-14 00:32:00,89.05,89.05,89.03,89.03,24400000.0
2009-08-14 00:33:00,89.03,89.03,89.03,89.03,29000000.0
2009-08-14 00:34:00,89.03,89.03,89.03,89.03,11000000.0
2009-08-14 00:35:00,89.03,89.03,89.025,89.03,12000000.0
2009-08-14 00:36:00,89.03,89.03,89.03,89.03,27000000.0
2009-08-14 00:37:00,89.03,89.03,89.03,89.03,13000000.0
2009-08-14 00:38:00,88.995,89.035,88.995,89.035,15700000.0
2009-08-14 00:39:00,89.035,89.035,88.97,88.995,31800000.0
2009-08-14 00:40:00,89.035,89.035,88.975,88.99,45400000.0
2009-08-14 00:41:00,88.99,89.005,88.99,88.995,75500000.0
2009-08-14 00:42:00,88.995,88.995,88.995,88.995,45500000.0
2009-08-14 00:43:00,88.995,88.995,88.99,88.995,43500000.0
2009-08-14 00:44:00,89.0,89.015,88.995,89.005,101500000.0
2009-08-14 00:45:00,89.005,89.01,89.0,89.005,48200000.0
2009-08-14 00:46:00,89.005,89.015,89.0,89.015,43000000.0
2009-08-14 00:47:00,89.015,89.015,89.005,89.015,14400000.0
2009-08-14 00:48:00,89.01,89.015,89.01,89.015,10000000.0
2009-08-14 00:49:00,89.015,89.055,89.01,89.055,27300000.0
2009-08-14 00:50:00,89.055,89.06,89.05,89.06,16000000.0
2009-08-14 00:51:00,89.06,89.09,89.05,89.09,49600000.0
2009-08-14 00:52:00,89.09,89.095,89.08,89.08,22000000.0
2009-08-14 00:53:00,89.08,89.09,89.075,89.09,37700000.0
2009-08-14 00:54:00,89.09,89.09,89.08,89.08,19900000.0
2009-08-14 00:55:00,89.075,89.115,89.075,89.11,66500000.0
2009-08-14 00:56:00,89.11,89.12,89.1,89.11,90600000.0
2009-08-14 00:57:00,89.11,89.12,89.11,89.115,33800000.0
2009-08-14 00:58:00,89.115,89.115,89.1,89.1,47700000.0
2009-08-14 00:59:00,89.1,89.1,89.065,89.065,43400000.0
2009-08-14 01:00:00,89.06,89.09,89.055,89.065,118300000.0
2009-08-14 01:01:00,89.065,89.075,89.065,89.07,41900000.0
2009-08-14 01:02:00,89.08,89.085,89.065,89.085,41200000.0
2009-08-14 01:03:00,89.09,89.105,89.06,89.06,43600000.0
2009-08-14 01:04:00,89.06,89.075,89.06,89.075,47700000.0
2009-08-14 01:05:00,89.075,89.09,89.07,89.09,43500000.0
2009-08-14 01:06:00,89.09,89.095,89.08,89.09,22000000.0
2009-08-14 01:07:00,89.09,89.09,89.085,89.09,27400000.0
2009-08-14 01:08:00,89.09,89.11,89.085,89.09,81500000.0
2009-08-14 01:09:00,89.09,89.11,89.09,89.1,70000000.0
2009-08-14 01:10:00,89.1,89.1,89.08,89.08,44300000.0
2009-08-14 01:11:00,89.08,89.095,89.08,89.09,13500000.0
2009-08-14 01:12:00,89.09,89.095,89.09,89.095,8700000.0
2009-08-14 01:13:00,89.1,89.105,89.095,89.105,10000000.0
2009-08-14 01:14:00,89.105,89.11,89.1,89.1,21400000.0
2009-08-14 01:15:00,89.105,89.12,89.105,89.12,6000000.0
2009-08-14 01:16:00,89.125,89.125,89.095,89.095,16600000.0
2009-08-14 01:17:00,89.1,89.1,89.08,89.085,17400000.0
2009-08-14 01:18:00,89.08,89.09,89.08,89.09,29000000.0
2009-08-14 01:19:00,89.085,89.085,89.08,89.085,25000000.0
2009-08-14 01:20:00,89.085,89.085,89.065,89.07,50600000.0
2009-08-14 01:21:00,89.07,89.075,89.055,89.055,138600000.0
2009-08-14 01:22:00,89.05,89.055,89.03,89.03,99100000.0
2009-08-14 01:23:00,89.03,89.04,89.025,89.03,207900000.0
2009-08-14 01:24:00,89.035,89.04,89.025,89.03,86500000.0
2009-08-14 01:25:00,89.03,89.035,89.025,89.03,98000000.0
2009-08-14 01:26:00,89.03,89.05,89.03,89.045,87000000.0
2009-08-14 01:27:00,89.05,89.05,89.035,89.035,112700000.0
2009-08-14 01:28:00,89.04,89.045,89.035,89.035,38000000.0
2009-08-14 01:29:00,89.04,89.055,89.035,89.055,64000000.0
2009-08-14 01:30:00,89.05,89.055,89.005,89.005,169600000.0
2009-08-14 01:31:00,89.005,89.01,89.0,89.005,177400000.0
2009-08-14 01:32:00,89.005,89.01,88.96,88.965,138400000.0
2009-08-14 01:33:00,88.97,88.975,88.955,88.955,75700000.0
2009-08-14 01:34:00,88.955,88.965,88.945,88.965,145700000.0
2009-08-14 01:35:00,88.965,88.965,88.95,88.965,129900000.0
2009-08-14 01:36:00,88.96,88.98,88.955,88.98,85199999.0
2009-08-14 01:37:00,88.98,89.02,88.98,89.005,117800000.0
2009-08-14 01:38:00,89.005,89.015,88.995,88.995,93600000.0
2009-08-14 01:39:00,88.99,89.045,88.99,89.02,120800000.0
2009-08-14 01:40:00,89.025,89.04,89.02,89.02,59800000.0
2009-08-14 01:41:00,89.015,89.015,88.98,88.98,109200000.0
2009-08-14 01:42:00,88.985,88.985,88.985,88.985,3000000.0
2009-08-14 01:43:00,88.99,89.02,88.99,89.015,138400000.0
2009-08-14 01:44:00,89.01,89.01,88.985,88.99,96600000.0
2009-08-14 01:45:00,89.0,89.025,89.0,89.025,99300000.0
2009-08-14 01:46:00,89.025,89.06,89.025,89.045,198200000.0
2009-08-14 01:47:00,89.05,89.065,89.035,89.04,92000000.0
2009-08-14 01:48:00,89.045,89.06,89.04,89.055,42900000.0
2009-08-14 01:49:00,89.06,89.07,89.03,89.03,117500000.0
2009-08-14 01:50:00,89.04,89.05,89.005,89.01,197400001.0
2009-08-14 01:51:00,89.01,89.01,88.98,88.985,122800000.0
2009-08-14 01:52:00,88.985,88.995,88.985,88.985,86900000.0
2009-08-14 01:53:00,88.985,89.0,88.98,88.995,46800000.0
2009-08-14 01:54:00,88.995,89.04,88.995,89.035,166400000.0
2009-08-14 01:55:00,89.035,89.04,89.025,89.035,51000000.0
2009-08-14 01:56:00,89.03,89.04,89.005,89.005,73200000.0
2009-08-14 01:57:00,89.01,89.015,89.005,89.005,43700000.0
2009-08-14 01:58:00,89.01,89.015,88.995,88.995,100800000.0
2009-08-14 01:59:00,89.0,89.0,88.965,88.97,93900000.0
2009-08-14 02:00:00,88.955,88.99,88.945,88.99,142300000.0
2009-08-14 02:01:00,88.985,89.0,88.98,89.0,80000000.0
2009-08-14 02:02:00,88.995,89.04,88.995,89.04,35500000.0
2009-08-14 02:03:00,89.035,89.04,89.02,89.025,13600000.0
2009-08-14 02:04:00,89.02,89.03,89.01,89.02,41600000.0
2009-08-14 02:05:00,89.01,89.03,88.995,89.03,40300000.0
2009-08-14 02:06:00,89.03,89.03,89.0,89.005,51900000.0
2009-08-14 02:07:00,89.0,89.005,89.0,89.0,30500000.0
2009-08-14 02:08:00,88.995,89.015,88.975,89.01,156500000.0
2009-08-14 02:09:00,89.005,89.005,88.97,88.97,57500000.0
2009-08-14 02:10:00,88.975,89.025,88.975,89.005,99200000.0
2009-08-14 02:11:00,89.005,89.025,89.0,89.015,33000000.0
2009-08-14 02:12:00,89.02,89.04,89.02,89.04,27000000.0
2009-08-14 02:13:00,89.03,89.035,89.02,89.035,16100000.0
2009-08-14 02:14:00,89.04,89.055,89.03,89.055,77200000.0
2009-08-14 02:15:00,89.06,89.085,89.06,89.075,81800000.0
2009-08-14 02:16:00,89.08,89.12,89.075,89.11,37000000.0
2009-08-14 02:17:00,89.105,89.125,89.1,89.12,46600000.0
2009-08-14 02:18:00,89.12,89.135,89.115,89.115,50100000.0
2009-08-14 02:19:00,89.12,89.135,89.105,89.11,74000000.0
2009-08-14 02:20:00,89.115,89.115,89.08,89.11,53500000.0
2009-08-14 02:21:00,89.115,89.15,89.11,89.145,56900000.0
2009-08-14 02:22:00,89.155,89.195,89.145,89.185,51900000.0
2009-08-14 02:23:00,89.185,89.185,89.155,89.16,38900000.0
2009-08-14 02:24:00,89.155,89.175,89.155,89.155,44400000.0
2009-08-14 02:25:00,89.155,89.2,89.15,89.195,73100000.0
2009-08-14 02:26:00,89.205,89.215,89.185,89.195,75900000.0
2009-08-14 02:27:00,89.2,89.205,89.19,89.2,66600000.0
2009-08-14 02:28:00,89.19,89.22,89.185,89.21,132900000.0
2009-08-14 02:29:00,89.21,89.22,89.19,89.2,121600000.0
2009-08-14 02:30:00,89.19,89.22,89.18,89.22,91600000.0
2009-08-14 02:31:00,89.215,89.22,89.2,89.2,102200000.0
2009-08-14 02:32:00,89.2,89.21,89.19,89.195,109800000.0
2009-08-14 02:33:00,89.195,89.215,89.185,89.2,91000000.0
2009-08-14 02:34:00,89.195,89.2,89.19,89.2,52500000.0
2009-08-14 02:35:00,89.2,89.215,89.185,89.185,59200000.0
2009-08-14 02:36:00,89.185,89.185,89.15,89.15,81800000.0
2009-08-14 02:37:00,89.155,89.17,89.15,89.17,65800000.0
2009-08-14 02:38:00,89.17,89.19,89.17,89.185,52500000.0
2009-08-14 02:39:00,89.18,89.195,89.18,89.185,43700000.0
2009-08-14 02:40:00,89.185,89.195,89.165,89.17,99600000.0
2009-08-14 02:41:00,89.17,89.19,89.16,89.19,74200000.0
2009-08-14 02:42:00,89.19,89.195,89.18,89.18,43500000.0
2009-08-14 02:43:00,89.18,89.19,89.17,89.17,151500000.0
2009-08-14 02:44:00,89.155,89.175,89.13,89.17,181000000.0
2009-08-14 02:45:00,89.175,89.175,89.17,89.17,106400000.0
2009-08-14 02:46:00,89.17,89.17,89.15,89.155,161200000.0
2009-08-14 02:47:00,89.16,89.18,89.145,89.155,110100000.0
2009-08-14 02:48:00,89.155,89.16,89.125,89.13,57200000.0
2009-08-14 02:49:00,89.13,89.15,89.13,89.15,214900000.0
2009-08-14 02:50:00,89.155,89.175,89.145,89.165,204600000.0
2009-08-14 02:51:00,89.165,89.17,89.15,89.155,39200000.0
2009-08-14 02:52:00,89.155,89.185,89.155,89.185,144900000.0
2009-08-14 02:53:00,89.195,89.195,89.185,89.185,68500000.0
2009-08-14 02:54:00,89.185,89.195,89.175,89.175,102300000.0
2009-08-14 02:55:00,89.185,89.195,89.15,89.155,211700000.0
2009-08-14 02:56:00,89.16,89.16,89.14,89.14,143800000.0
2009-08-14 02:57:00,89.135,89.135,89.11,89.115,108400000.0
2009-08-14 02:58:00,89.115,89.125,89.1,89.11,114800000.0
2009-08-14 02:59:00,89.1,89.125,89.075,89.08,154700000.0
2009-08-14 03:00:00,89.09,89.105,89.075,89.105,98400000.0
2009-08-14 03:01:00,89.105,89.115,89.1,89.11,62400000.0
2009-08-14 03:02:00,89.115,89.15,89.11,89.15,129100000.0
2009-08-14 03:03:00,89.15,89.165,89.14,89.165,91900000.0
2009-08-14 03:04:00,89.165,89.175,89.14,89.17,101400000.0
2009-08-14 03:05:00,89.165,89.185,89.165,89.18,107900000.0
2009-08-14 03:06:00,89.175,89.175,89.155,89.16,134700000.0
2009-08-14 03:07:00,89.155,89.165,89.14,89.145,67900000.0
2009-08-14 03:08:00,89.155,89.155,89.14,89.14,83300000.0
2009-08-14 03:09:00,89.145,89.145,89.12,89.125,93900000.0
2009-08-14 03:10:00,89.12,89.12,89.07,89.07,144200000.0
2009-08-14 03:11:00,89.07,89.075,89.045,89.045,95400000.0
2009-08-14 03:12:00,89.045,89.06,89.04,89.05,121900000.0
2009-08-14 03:13:00,89.05,89.075,89.05,89.07,78800000.0
2009-08-14 03:14:00,89.065,89.065,88.995,89.0,130200000.0
2009-08-14 03:15:00,89.005,89.035,89.005,89.03,103900000.0
2009-08-14 03:16:00,89.03,89.04,89.025,89.035,123800000.0
2009-08-14 03:17:00,89.04,89.045,89.035,89.045,49800000.0
2009-08-14 03:18:00,89.045,89.09,89.045,89.07,108500000.0
2009-08-14 03:19:00,89.07,89.085,89.065,89.085,114600000.0
2009-08-14 03:20:00,89.085,89.1,89.08,89.09,94700000.0
2009-08-14 03:21:00,89.085,89.09,89.065,89.08,122100000.0
2009-08-14 03:22:00,89.08,89.1,89.075,89.085,69300000.0
2009-08-14 03:23:00,89.085,89.095,89.07,89.07,86600000.0
2009-08-14 03:24:00,89.075,89.1,89.065,89.09,77800000.0
2009-08-14 03:25:00,89.085,89.095,89.075,89.08,115300000.0
2009-08-14 03:26:00,89.075,89.08,89.05,89.055,76700000.0
2009-08-14 03:27:00,89.055,89.055,89.045,89.05,40000000.0
2009-08-14 03:28:00,89.045,89.05,89.045,89.045,15000000.0
2009-08-14 03:29:00,89.04,89.06,89.04,89.055,48600000.0
2009-08-14 03:30:00,89.06,89.08,89.055,89.08,55100000.0
2009-08-14 03:31:00,89.08,89.08,89.04,89.045,87900000.0
2009-08-14 03:32:00,89.045,89.05,89.045,89.05,24800000.0
2009-08-14 03:33:00,89.05,89.055,89.01,89.01,100200000.0
2009-08-14 03:34:00,89.01,89.03,89.0,89.005,142600000.0
2009-08-14 03:35:00,89.0,89.015,88.98,88.985,133500000.0
2009-08-14 03:36:00,88.99,89.005,88.98,88.985,70900000.0
2009-08-14 03:37:00,88.985,89.01,88.985,88.99,56300000.0
2009-08-14 03:38:00,88.99,88.99,88.945,88.95,130300000.0
2009-08-14 03:39:00,88.945,88.95,88.89,88.91,115100000.0
2009-08-14 03:40:00,88.91,88.95,88.91,88.945,141900000.0
2009-08-14 03:41:00,88.945,88.955,88.94,88.945,84500000.0
2009-08-14 03:42:00,88.95,88.955,88.935,88.955,74500000.0
2009-08-14 03:43:00,88.945,88.97,88.945,88.97,52400000.0
2009-08-14 03:44:00,88.975,89.01,88.97,88.99,48200000.0
2009-08-14 03:45:00,88.995,88.995,88.965,88.97,64500000.0
2009-08-14 03:46:00,88.97,88.985,88.96,88.96,97800000.0
2009-08-14 03:47:00,88.96,88.98,88.96,88.975,69200000.0
2009-08-14 03:48:00,88.975,89.005,88.97,89.005,63300000.0
2009-08-14 03:49:00,89.005,89.01,88.985,89.01,36400000.0
2009-08-14 03:50:00,89.015,89.03,88.995,89.03,68800000.0
2009-08-14 03:51:00,89.025,89.045,89.02,89.045,81700000.0
2009-08-14 03:52:00,89.04,89.085,89.035,89.08,57000000.0
2009-08-14 03:53:00,89.075,89.08,89.06,89.06,51500000.0
2009-08-14 03:54:00,89.065,89.07,89.05,89.05,14500000.0
2009-08-14 03:55:00,89.05,89.065,89.05,89.065,47400000.0
2009-08-14 03:56:00,89.075,89.075,89.04,89.055,116800000.0
2009-08-14 03:57:00,89.06,89.06,89.05,89.06,14200000.0
2009-08-14 03:58:00,89.055,89.095,89.055,89.065,74200000.0
2009-08-14 03:59:00,89.06,89.075,89.05,89.075,54500000.0
2009-08-14 04:00:00,89.065,89.065,89.025,89.045,138100000.0
2009-08-14 04:01:00,89.05,89.05,89.035,89.04,74800000.0
2009-08-14 04:02:00,89.04,89.04,89.0,89.0,134900000.0
2009-08-14 04:03:00,89.005,89.005,88.98,88.99,126800000.0
2009-08-14 04:04:00,88.99,89.0,88.98,88.98,146300000.0
2009-08-14 04:05:00,88.985,88.99,88.98,88.985,104400000.0
2009-08-14 04:06:00,88.98,88.99,88.975,88.99,117300000.0
2009-08-14 04:07:00,88.985,89.005,88.985,88.995,123900000.0
2009-08-14 04:08:00,88.995,89.02,88.995,89.02,86300000.0
2009-08-14 04:09:00,89.015,89.03,89.0,89.015,211200001.0
2009-08-14 04:10:00,89.015,89.035,89.015,89.025,88300000.0
2009-08-14 04:11:00,89.025,89.04,89.025,89.04,101500000.0
2009-08-14 04:12:00,89.04,89.065,89.035,89.06,191800000.0
2009-08-14 04:13:00,89.06,89.06,89.02,89.025,188500000.0
2009-08-14 04:14:00,89.02,89.02,88.99,89.02,128300000.0
2009-08-14 04:15:00,89.02,89.065,89.02,89.045,105200000.0
2009-08-14 04:16:00,89.05,89.05,89.02,89.02,81000000.0
2009-08-14 04:17:00,89.02,89.025,89.005,89.01,91000000.0
2009-08-14 04:18:00,89.01,89.02,89.005,89.005,31700000.0
2009-08-14 04:19:00,89.0,89.005,89.0,89.005,47900000.0
2009-08-14 04:20:00,89.005,89.005,88.995,88.995,187800000.0
2009-08-14 04:21:00,88.99,88.995,88.985,88.99,230000000.0
2009-08-14 04:22:00,88.99,89.005,88.99,89.0,133600000.0
2009-08-14 04:23:00,89.0,89.02,89.0,89.02,48500000.0
2009-08-14 04:24:00,89.02,89.02,89.0,89.005,84900000.0
2009-08-14 04:25:00,89.005,89.005,89.0,89.0,127200000.0
2009-08-14 04:26:00,89.0,89.015,88.995,88.995,122600000.0
2009-08-14 04:27:00,89.0,89.015,88.995,89.01,154300000.0
2009-08-14 04:28:00,89.01,89.02,88.995,89.0,138000000.0
2009-08-14 04:29:00,88.995,89.0,88.995,89.0,38000000.0
2009-08-14 04:30:00,89.01,89.01,88.97,88.97,164600000.0
2009-08-14 04:31:00,88.97,88.97,88.95,88.96,148400000.0
2009-08-14 04:32:00,88.96,88.965,88.95,88.96,65400000.0
2009-08-14 04:33:00,88.96,88.96,88.935,88.935,70000000.0
2009-08-14 04:34:00,88.935,88.94,88.93,88.935,195300000.0
2009-08-14 04:35:00,88.93,88.94,88.93,88.93,61000000.0
2009-08-14 04:36:00,88.93,88.935,88.93,88.93,34100000.0
2009-08-14 04:37:00,88.93,88.93,88.93,88.93,23400000.0
2009-08-14 04:38:00,88.93,88.93,88.93,88.93,16000000.0
2009-08-14 04:39:00,88.93,88.945,88.93,88.93,16800000.0
2009-08-14 04:40:00,88.93,88.93,88.93,88.93,21600000.0
2009-08-14 04:41:00,88.93,88.93,88.89,88.905,59900000.0
2009-08-14 04:42:00,88.905,88.93,88.905,88.93,72000000.0
2009-08-14 04:43:00,88.92,88.945,88.915,88.94,174600000.0
2009-08-14 04:44:00,88.94,88.955,88.94,88.955,113800000.0
2009-08-14 04:45:00,88.95,88.955,88.945,88.955,63400000.0
2009-08-14 04:46:00,88.955,88.955,88.955,88.955,22600000.0
2009-08-14 04:47:00,88.955,88.955,88.915,88.915,183200000.0
2009-08-14 04:48:00,88.92,88.93,88.915,88.93,104800000.0
2009-08-14 04:49:00,88.925,88.93,88.915,88.915,148600000.0
2009-08-14 04:50:00,88.915,88.94,88.915,88.94,215400000.0
2009-08-14 04:51:00,88.935,88.94,88.925,88.925,105200000.0
2009-08-14 04:52:00,88.925,88.935,88.915,88.92,124600000.0
2009-08-14 04:53:00,88.92,88.93,88.915,88.925,237600000.0
2009-08-14 04:54:00,88.93,88.945,88.93,88.935,39800000.0
2009-08-14 04:55:00,88.935,88.945,88.925,88.93,72100000.0
2009-08-14 04:56:00,88.935,88.935,88.92,88.925,38400000.0
2009-08-14 04:57:00,88.92,88.925,88.89,88.895,62900000.0
2009-08-14 04:58:00,88.88,88.88,88.865,88.865,134100000.0
2009-08-14 04:59:00,88.865,88.875,88.825,88.835,133600000.0
2009-08-14 05:00:00,88.83,88.85,88.825,88.845,362200000.0
2009-08-14 05:01:00,88.845,88.85,88.825,88.845,243600000.0
2009-08-14 05:02:00,88.85,88.86,88.84,88.845,183000000.0
2009-08-14 05:03:00,88.845,88.86,88.84,88.845,66900000.0
2009-08-14 05:04:00,88.845,88.875,88.845,88.86,111400000.0
2009-08-14 05:05:00,88.86,88.87,88.86,88.87,125000000.0
2009-08-14 05:06:00,88.865,88.875,88.855,88.86,160700000.0
2009-08-14 05:07:00,88.86,88.86,88.85,88.85,50000000.0
2009-08-14 05:08:00,88.85,88.865,88.85,88.865,45000000.0
2009-08-14 05:09:00,88.86,88.87,88.835,88.835,128500000.0
2009-08-14 05:10:00,88.835,88.835,88.81,88.825,199000000.0
2009-08-14 05:11:00,88.825,88.825,88.78,88.78,221700000.0
2009-08-14 05:12:00,88.78,88.795,88.76,88.77,153700000.0
2009-08-14 05:13:00,88.77,88.775,88.755,88.755,91100000.0
2009-08-14 05:14:00,88.77,88.77,88.755,88.765,130500000.0
2009-08-14 05:15:00,88.76,88.76,88.735,88.745,180099999.0
2009-08-14 05:16:00,88.745,88.75,88.725,88.735,314400000.0
2009-08-14 05:17:00,88.735,88.74,88.73,88.735,77800000.0
2009-08-14 05:18:00,88.73,88.735,88.715,88.715,180800000.0
2009-08-14 05:19:00,88.715,88.73,88.715,88.73,141500000.0
2009-08-14 05:20:00,88.73,88.74,88.725,88.725,281500000.0
2009-08-14 05:21:00,88.73,88.75,88.725,88.75,98300000.0
2009-08-14 05:22:00,88.755,88.78,88.755,88.78,98900000.0
2009-08-14 05:23:00,88.775,88.8,88.775,88.795,170200000.0
2009-08-14 05:24:00,88.795,88.8,88.78,88.785,221500000.0
2009-08-14 05:25:00,88.79,88.795,88.78,88.78,73100000.0
2009-08-14 05:26:00,88.78,88.78,88.775,88.78,55700000.0
2009-08-14 05:27:00,88.785,88.785,88.745,88.745,183900000.0
2009-08-14 05:28:00,88.74,88.745,88.725,88.73,168700000.0
2009-08-14 05:29:00,88.735,88.76,88.725,88.76,94300000.0
2009-08-14 05:30:00,88.755,88.79,88.755,88.78,124500000.0
2009-08-14 05:31:00,88.78,88.78,88.765,88.77,21500000.0
2009-08-14 05:32:00,88.765,88.785,88.765,88.785,40600000.0
2009-08-14 05:33:00,88.78,88.785,88.76,88.765,56400000.0
2009-08-14 05:34:00,88.76,88.775,88.76,88.77,61100000.0
2009-08-14 05:35:00,88.765,88.77,88.755,88.76,13100000.0
2009-08-14 05:36:00,88.76,88.77,88.755,88.755,40800000.0
2009-08-14 05:37:00,88.75,88.765,88.73,88.745,102900000.0
2009-08-14 05:38:00,88.75,88.75,88.745,88.745,26400000.0
2009-08-14 05:39:00,88.74,88.745,88.72,88.725,76000000.0
2009-08-14 05:40:00,88.72,88.725,88.68,88.685,106100000.0
2009-08-14 05:41:00,88.69,88.69,88.65,88.655,161600000.0
2009-08-14 05:42:00,88.665,88.67,88.645,88.67,143200000.0
2009-08-14 05:43:00,88.675,88.7,88.655,88.7,118499999.0
2009-08-14 05:44:00,88.705,88.72,88.685,88.695,74700000.0
2009-08-14 05:45:00,88.7,88.755,88.69,88.755,81700000.0
2009-08-14 05:46:00,88.755,88.785,88.75,88.785,226900000.0
2009-08-14 05:47:00,88.78,88.795,88.775,88.79,192800000.0
2009-08-14 05:48:00,88.79,88.795,88.78,88.78,203700000.0
2009-08-14 05:49:00,88.78,88.78,88.755,88.76,191800000.0
2009-08-14 05:50:00,88.76,88.785,88.76,88.775,93800000.0
2009-08-14 05:51:00,88.77,88.79,88.77,88.79,51000000.0
2009-08-14 05:52:00,88.79,88.825,88.785,88.815,59800000.0
2009-08-14 05:53:00,88.82,88.865,88.815,88.825,229600000.0
2009-08-14 05:54:00,88.825,88.835,88.81,88.81,128000000.0
2009-08-14 05:55:00,88.81,88.81,88.775,88.79,285200000.0
2009-08-14 05:56:00,88.785,88.79,88.785,88.785,76000000.0
2009-08-14 05:57:00,88.78,88.795,88.78,88.795,46000000.0
2009-08-14 05:58:00,88.8,88.82,88.8,88.81,102000000.0
2009-08-14 05:59:00,88.805,88.825,88.805,88.815,118400000.0
2009-08-14 06:00:00,88.82,88.82,88.815,88.815,28000000.0
2009-08-14 06:01:00,88.82,88.87,88.82,88.865,121100000.0
2009-08-14 06:02:00,88.865,88.87,88.85,88.865,218300000.0
2009-08-14 06:03:00,88.865,88.87,88.85,88.86,121300000.0
2009-08-14 06:04:00,88.855,88.855,88.835,88.84,178800000.0
2009-08-14 06:05:00,88.835,88.855,88.835,88.855,233000000.0
2009-08-14 06:06:00,88.855,88.86,88.85,88.86,23000000.0
2009-08-14 06:07:00,88.855,88.855,88.83,88.83,291100000.0
2009-08-14 06:08:00,88.835,88.84,88.83,88.835,114400000.0
2009-08-14 06:09:00,88.83,88.84,88.81,88.82,249700000.0
2009-08-14 06:10:00,88.82,88.82,88.8,88.805,244400000.0
2009-08-14 06:11:00,88.805,88.805,88.79,88.795,120000000.0
2009-08-14 06:12:00,88.795,88.82,88.795,88.8,172700000.0
2009-08-14 06:13:00,88.8,88.825,88.795,88.81,258500000.0
2009-08-14 06:14:00,88.81,88.83,88.805,88.81,223000000.0
2009-08-14 06:15:00,88.815,88.815,88.8,88.8,92700000.0
2009-08-14 06:16:00,88.8,88.805,88.795,88.8,248000000.0
2009-08-14 06:17:00,88.8,88.805,88.79,88.795,161800000.0
2009-08-14 06:18:00,88.795,88.82,88.795,88.805,249800000.0
2009-08-14 06:19:00,88.81,88.815,88.795,88.805,169300000.0
2009-08-14 06:20:00,88.805,88.815,88.805,88.81,44200000.0
2009-08-14 06:21:00,88.81,88.835,88.805,88.825,233300000.0
2009-08-14 06:22:00,88.825,88.835,88.825,88.83,48100000.0
2009-08-14 06:23:00,88.83,88.835,88.815,88.82,113300000.0
2009-08-14 06:24:00,88.82,88.825,88.82,88.82,74100000.0
2009-08-14 06:25:00,88.825,88.825,88.815,88.82,187500000.0
2009-08-14 06:26:00,88.82,88.83,88.82,88.825,143400000.0
2009-08-14 06:27:00,88.825,88.83,88.795,88.795,165999999.0
2009-08-14 06:28:00,88.795,88.825,88.78,88.81,190700000.0
2009-08-14 06:29:00,88.805,88.805,88.79,88.79,60200000.0
2009-08-14 06:30:00,88.795,88.825,88.795,88.825,71000000.0
2009-08-14 06:31:00,88.82,88.84,88.815,88.82,109800000.0
2009-08-14 06:32:00,88.815,88.83,88.815,88.82,98400000.0
2009-08-14 06:33:00,88.82,88.83,88.82,88.825,169500000.0
2009-08-14 06:34:00,88.825,88.845,88.82,88.84,153400000.0
2009-08-14 06:35:00,88.84,88.845,88.825,88.83,124000000.0
2009-08-14 06:36:00,88.83,88.855,88.83,88.845,153700000.0
2009-08-14 06:37:00,88.845,88.855,88.84,88.845,98700000.0
2009-08-14 06:38:00,88.855,88.855,88.85,88.85,43700000.0
2009-08-14 06:39:00,88.855,88.855,88.835,88.84,104300000.0
2009-08-14 06:40:00,88.84,88.845,88.84,88.84,35400000.0
2009-08-14 06:41:00,88.835,88.85,88.83,88.835,151500000.0
2009-08-14 06:42:00,88.835,88.855,88.83,88.85,134199999.0
2009-08-14 06:43:00,88.85,88.855,88.84,88.84,107300000.0
2009-08-14 06:44:00,88.84,88.87,88.84,88.87,160600000.0
2009-08-14 06:45:00,88.87,88.87,88.855,88.87,113500000.0
2009-08-14 06:46:00,88.87,88.88,88.86,88.875,76300000.0
2009-08-14 06:47:00,88.88,88.895,88.87,88.895,109800000.0
2009-08-14 06:48:00,88.905,88.915,88.86,88.87,240700000.0
2009-08-14 06:49:00,88.87,88.875,88.855,88.865,191900000.0
2009-08-14 06:50:00,88.865,88.865,88.86,88.86,159900000.0
2009-08-14 06:51:00,88.86,88.88,88.855,88.875,140800000.0
2009-08-14 06:52:00,88.875,88.885,88.87,88.87,109800000.0
2009-08-14 06:53:00,88.865,88.88,88.865,88.88,28600000.0
2009-08-14 06:54:00,88.88,88.88,88.865,88.87,79600000.0
2009-08-14 06:55:00,88.875,88.875,88.85,88.865,105900000.0
2009-08-14 06:56:00,88.86,88.86,88.835,88.845,51400000.0
2009-08-14 06:57:00,88.84,88.845,88.835,88.835,42600000.0
2009-08-14 06:58:00,88.835,88.84,88.82,88.82,141800000.0
2009-08-14 06:59:00,88.815,88.825,88.81,88.81,155100000.0
2009-08-14 07:00:00,88.815,88.815,88.785,88.785,141800000.0
2009-08-14 07:01:00,88.785,88.795,88.78,88.785,237200000.0
2009-08-14 07:02:00,88.785,88.795,88.785,88.785,123500000.0
2009-08-14 07:03:00,88.775,88.8,88.775,88.79,57800000.0
2009-08-14 07:04:00,88.79,88.79,88.755,88.77,94300000.0
2009-08-14 07:05:00,88.77,88.77,88.75,88.76,96300000.0
2009-08-14 07:06:00,88.76,88.79,88.755,88.785,137700000.0
2009-08-14 07:07:00,88.795,88.8,88.775,88.785,160200000.0
2009-08-14 07:08:00,88.78,88.78,88.71,88.725,151900000.0
2009-08-14 07:09:00,88.725,88.76,88.725,88.76,203500000.0
2009-08-14 07:10:00,88.755,88.78,88.755,88.775,144500000.0
2009-08-14 07:11:00,88.78,88.79,88.765,88.785,248300000.0
2009-08-14 07:12:00,88.78,88.83,88.78,88.825,168400000.0
2009-08-14 07:13:00,88.82,88.835,88.815,88.825,194300000.0
2009-08-14 07:14:00,88.82,88.82,88.8,88.81,130900000.0
2009-08-14 07:15:00,88.815,88.835,88.81,88.815,151300000.0
2009-08-14 07:16:00,88.81,88.82,88.805,88.82,98400000.0
2009-08-14 07:17:00,88.825,88.83,88.815,88.825,62100000.0
2009-08-14 07:18:00,88.825,88.825,88.805,88.81,17400000.0
2009-08-14 07:19:00,88.81,88.81,88.805,88.805,38700000.0
2009-08-14 07:20:00,88.81,88.81,88.805,88.805,139700000.0
2009-08-14 07:21:00,88.805,88.805,88.775,88.775,95300000.0
2009-08-14 07:22:00,88.775,88.775,88.755,88.765,146300000.0
2009-08-14 07:23:00,88.765,88.775,88.73,88.73,230700000.0
2009-08-14 07:24:00,88.735,88.74,88.72,88.74,83800000.0
2009-08-14 07:25:00,88.74,88.745,88.735,88.74,76400000.0
2009-08-14 07:26:00,88.745,88.745,88.725,88.73,77400000.0
2009-08-14 07:27:00,88.73,88.745,88.73,88.745,65300000.0
2009-08-14 07:28:00,88.745,88.78,88.745,88.77,125100000.0
2009-08-14 07:29:00,88.765,88.795,88.76,88.79,191299998.0
2009-08-14 07:30:00,88.795,88.81,88.785,88.81,276300001.0
2009-08-14 07:31:00,88.805,88.87,88.805,88.855,285900000.0
2009-08-14 07:32:00,88.855,88.86,88.825,88.845,486700000.0
2009-08-14 07:33:00,88.85,88.855,88.835,88.85,244400001.0
2009-08-14 07:34:00,88.85,88.85,88.815,88.825,261600000.0
2009-08-14 07:35:00,88.815,88.835,88.815,88.83,166000000.0
2009-08-14 07:36:00,88.83,88.84,88.83,88.83,188800000.0
2009-08-14 07:37:00,88.83,88.845,88.82,88.84,118700000.0
2009-08-14 07:38:00,88.835,88.845,88.83,88.84,227000000.0
2009-08-14 07:39:00,88.84,88.855,88.835,88.855,232400000.0
2009-08-14 07:40:00,88.855,88.865,88.84,88.865,107800000.0
2009-08-14 07:41:00,88.865,88.88,88.85,88.87,244400000.0
2009-08-14 07:42:00,88.865,88.865,88.86,88.865,160000000.0
2009-08-14 07:43:00,88.865,88.865,88.85,88.86,200200000.0
2009-08-14 07:44:00,88.86,88.875,88.845,88.865,293700000.0
2009-08-14 07:45:00,88.865,88.88,88.85,88.86,322500000.0
2009-08-14 07:46:00,88.865,88.885,88.855,88.885,116500000.0
2009-08-14 07:47:00,88.885,88.89,88.87,88.89,220700001.0
2009-08-14 07:48:00,88.895,88.895,88.875,88.875,214900000.0
2009-08-14 07:49:00,88.88,88.885,88.87,88.875,148300000.0
2009-08-14 07:50:00,88.875,88.875,88.865,88.865,104100000.0
2009-08-14 07:51:00,88.86,88.86,88.845,88.845,75100000.0
2009-08-14 07:52:00,88.84,88.845,88.84,88.845,59900000.0
2009-08-14 07:53:00,88.845,88.9,88.845,88.9,96100000.0
2009-08-14 07:54:00,88.895,88.955,88.89,88.955,197600000.0
2009-08-14 07:55:00,88.955,88.965,88.945,88.95,106000000.0
2009-08-14 07:56:00,88.95,88.955,88.915,88.92,293400000.0
2009-08-14 07:57:00,88.92,88.93,88.915,88.92,171200000.0
2009-08-14 07:58:00,88.925,88.93,88.91,88.92,130800000.0
2009-08-14 07:59:00,88.925,88.955,88.92,88.945,297300000.0
2009-08-14 08:00:00,88.945,88.965,88.895,88.9,381900000.0
2009-08-14 08:01:00,88.895,88.895,88.875,88.875,149100000.0
2009-08-14 08:02:00,88.875,88.91,88.875,88.9,273300000.0
2009-08-14 08:03:00,88.9,88.91,88.87,88.87,120800000.0
2009-08-14 08:04:00,88.875,88.885,88.86,88.86,280400001.0
2009-08-14 08:05:00,88.86,88.885,88.86,88.88,448399999.0
2009-08-14 08:06:00,88.88,88.88,88.82,88.83,367500000.0
2009-08-14 08:07:00,88.825,88.835,88.82,88.835,424800002.0
2009-08-14 08:08:00,88.825,88.83,88.775,88.79,303300000.0
2009-08-14 08:09:00,88.79,88.85,88.79,88.845,292199999.0
2009-08-14 08:10:00,88.845,88.885,88.845,88.86,294099998.0
2009-08-14 08:11:00,88.86,88.885,88.835,88.875,274400000.0
2009-08-14 08:12:00,88.88,88.88,88.83,88.835,109900000.0
2009-08-14 08:13:00,88.835,88.84,88.81,88.835,64800000.0
2009-08-14 08:14:00,88.825,88.865,88.825,88.855,198800000.0
2009-08-14 08:15:00,88.855,88.895,88.835,88.89,255500000.0
2009-08-14 08:16:00,88.89,88.905,88.845,88.85,371900000.0
2009-08-14 08:17:00,88.845,88.895,88.835,88.89,497899999.0
2009-08-14 08:18:00,88.895,88.94,88.885,88.935,351300000.0
2009-08-14 08:19:00,88.935,88.94,88.915,88.93,298800001.0
2009-08-14 08:20:00,88.93,88.93,88.89,88.905,376800000.0
2009-08-14 08:21:00,88.905,88.955,88.905,88.95,285000001.0
2009-08-14 08:22:00,88.95,88.99,88.925,88.98,236600000.0
2009-08-14 08:23:00,88.975,89.005,88.965,88.975,248000000.0
2009-08-14 08:24:00,88.965,88.99,88.95,88.985,694200002.0
2009-08-14 08:25:00,88.985,88.99,88.95,88.96,533100000.0
2009-08-14 08:26:00,88.96,88.975,88.945,88.95,502500001.0
2009-08-14 08:27:00,88.95,88.97,88.945,88.95,290800000.0
2009-08-14 08:28:00,88.955,88.96,88.935,88.935,383600000.0
2009-08-14 08:29:00,88.935,88.95,88.93,88.94,259100000.0
2009-08-14 08:30:00,88.945,88.965,88.93,88.965,297300001.0
2009-08-14 08:31:00,88.975,88.975,88.91,88.91,308700000.0
2009-08-14 08:32:00,88.91,88.92,88.895,88.905,392300001.0
2009-08-14 08:33:00,88.9,88.9,88.88,88.885,250100001.0
2009-08-14 08:34:00,88.885,88.895,88.86,88.87,91600000.0
2009-08-14 08:35:00,88.88,88.91,88.88,88.905,187299999.0
2009-08-14 08:36:00,88.905,88.905,88.86,88.885,154899999.0
2009-08-14 08:37:00,88.875,88.905,88.87,88.89,109000000.0
2009-08-14 08:38:00,88.895,88.905,88.885,88.905,73400000.0
2009-08-14 08:39:00,88.905,88.905,88.855,88.86,109200000.0
2009-08-14 08:40:00,88.86,88.865,88.85,88.85,126000000.0
2009-08-14 08:41:00,88.845,88.885,88.845,88.875,102400000.0
2009-08-14 08:42:00,88.875,88.885,88.86,88.865,66100000.0
2009-08-14 08:43:00,88.865,88.87,88.815,88.82,149300001.0
2009-08-14 08:44:00,88.82,88.84,88.82,88.84,120200000.0
2009-08-14 08:45:00,88.845,88.865,88.835,88.855,114999999.0
2009-08-14 08:46:00,88.855,88.855,88.845,88.845,35900000.0
2009-08-14 08:47:00,88.855,88.855,88.835,88.84,220300000.0
2009-08-14 08:48:00,88.845,88.85,88.83,88.84,134300000.0
2009-08-14 08:49:00,88.84,88.85,88.83,88.835,114700000.0
2009-08-14 08:50:00,88.835,88.86,88.835,88.85,123100000.0
2009-08-14 08:51:00,88.855,88.865,88.825,88.825,96100000.0
2009-08-14 08:52:00,88.825,88.86,88.81,88.86,112600000.0
2009-08-14 08:53:00,88.855,88.865,88.835,88.86,123100000.0
2009-08-14 08:54:00,88.865,88.875,88.835,88.865,127700002.0
2009-08-14 08:55:00,88.865,88.885,88.85,88.88,160499999.0
2009-08-14 08:56:00,88.875,88.885,88.82,88.83,164700000.0
2009-08-14 08:57:00,88.83,88.865,88.825,88.85,147399999.0
2009-08-14 08:58:00,88.85,88.855,88.835,88.835,122099999.0
2009-08-14 08:59:00,88.835,88.86,88.825,88.85,177300000.0
2009-08-14 09:00:00,88.84,88.855,88.82,88.825,292000000.0
2009-08-14 09:01:00,88.825,88.87,88.82,88.855,164900000.0
2009-08-14 09:02:00,88.845,88.88,88.825,88.88,150900000.0
2009-08-14 09:03:00,88.875,88.88,88.85,88.85,199799999.0
2009-08-14 09:04:00,88.85,88.895,88.85,88.885,180900000.0
2009-08-14 09:05:00,88.9,88.935,88.895,88.925,167700000.0
2009-08-14 09:06:00,88.925,88.93,88.89,88.895,99200000.0
2009-08-14 09:07:00,88.89,88.9,88.855,88.875,93200000.0
2009-08-14 09:08:00,88.87,88.885,88.865,88.87,108500000.0
2009-08-14 09:09:00,88.87,88.875,88.815,88.855,216899999.0
2009-08-14 09:10:00,88.865,88.88,88.84,88.86,202200000.0
2009-08-14 09:11:00,88.865,88.87,88.82,88.83,219300000.0
2009-08-14 09:12:00,88.825,88.825,88.8,88.805,154100000.0
2009-08-14 09:13:00,88.81,88.81,88.775,88.775,286200002.0
2009-08-14 09:14:00,88.775,88.795,88.775,88.785,256000000.0
2009-08-14 09:15:00,88.785,88.785,88.745,88.76,277999998.0
2009-08-14 09:16:00,88.755,88.76,88.69,88.69,517700001.0
2009-08-14 09:17:00,88.685,88.695,88.615,88.655,433499998.0
2009-08-14 09:18:00,88.645,88.695,88.635,88.655,445900001.0
2009-08-14 09:19:00,88.66,88.675,88.63,88.645,278000000.0
2009-08-14 09:20:00,88.645,88.675,88.64,88.665,263500000.0
2009-08-14 09:21:00,88.665,88.69,88.645,88.655,205900000.0
2009-08-14 09:22:00,88.66,88.705,88.66,88.69,132900000.0
2009-08-14 09:23:00,88.69,88.725,88.68,88.705,282000000.0
2009-08-14 09:24:00,88.705,88.745,88.705,88.74,209900000.0
2009-08-14 09:25:00,88.74,88.74,88.7,88.705,193200000.0
2009-08-14 09:26:00,88.705,88.72,88.69,88.69,184500000.0
2009-08-14 09:27:00,88.695,88.71,88.685,88.705,179200000.0
2009-08-14 09:28:00,88.7,88.725,88.695,88.71,262300000.0
2009-08-14 09:29:00,88.715,88.745,88.715,88.725,363700001.0
2009-08-14 09:30:00,88.73,88.765,88.73,88.755,276999999.0
2009-08-14 09:31:00,88.75,88.76,88.7,88.71,183500000.0
2009-08-14 09:32:00,88.705,88.72,88.665,88.68,251300000.0
2009-08-14 09:33:00,88.68,88.75,88.68,88.72,270300000.0
2009-08-14 09:34:00,88.735,88.735,88.68,88.72,243200000.0
2009-08-14 09:35:00,88.705,88.71,88.655,88.66,126200000.0
2009-08-14 09:36:00,88.665,88.665,88.47,88.54,271400000.0
2009-08-14 09:37:00,88.54,88.565,88.505,88.545,259299999.0
2009-08-14 09:38:00,88.545,88.565,88.51,88.53,142700000.0
2009-08-14 09:39:00,88.53,88.625,88.53,88.615,322900000.0
2009-08-14 09:40:00,88.615,88.69,88.61,88.69,282100000.0
2009-08-14 09:41:00,88.68,88.705,88.63,88.63,444100001.0
2009-08-14 09:42:00,88.63,88.655,88.625,88.63,456400000.0
2009-08-14 09:43:00,88.625,88.655,88.62,88.635,201200000.0
2009-08-14 09:44:00,88.63,88.73,88.63,88.73,332100001.0
2009-08-14 09:45:00,88.73,88.76,88.73,88.73,295399999.0
2009-08-14 09:46:00,88.735,88.755,88.735,88.755,339800003.0
2009-08-14 09:47:00,88.75,88.775,88.75,88.765,378300000.0
2009-08-14 09:48:00,88.775,88.8,88.775,88.795,648199998.0
2009-08-14 09:49:00,88.8,88.8,88.785,88.79,194800000.0
2009-08-14 09:50:00,88.795,88.8,88.78,88.785,147400000.0
2009-08-14 09:51:00,88.785,88.8,88.78,88.795,264700001.0
2009-08-14 09:52:00,88.805,88.805,88.775,88.785,416000000.0
2009-08-14 09:53:00,88.785,88.87,88.77,88.85,144400000.0
2009-08-14 09:54:00,88.86,88.87,88.845,88.87,240900000.0
2009-08-14 09:55:00,88.865,88.875,88.83,88.835,326600000.0
2009-08-14 09:56:00,88.82,88.835,88.77,88.795,158200000.0
2009-08-14 09:57:00,88.79,88.81,88.785,88.805,469300004.0
2009-08-14 09:58:00,88.81,88.82,88.8,88.815,287199999.0
2009-08-14 09:59:00,88.815,88.825,88.805,88.81,56000000.0
2009-08-14 10:00:00,88.81,88.83,88.795,88.83,174600000.0
2009-08-14 10:01:00,88.825,88.84,88.8,88.835,190800000.0
2009-08-14 10:02:00,88.835,88.86,88.835,88.85,162399999.0
2009-08-14 10:03:00,88.85,88.855,88.825,88.825,80200000.0
2009-08-14 10:04:00,88.815,88.815,88.79,88.795,272400000.0
2009-08-14 10:05:00,88.79,88.81,88.775,88.78,299800000.0
2009-08-14 10:06:00,88.78,88.78,88.745,88.765,238599999.0
2009-08-14 10:07:00,88.76,88.765,88.745,88.755,447200000.0
2009-08-14 10:08:00,88.755,88.78,88.745,88.765,312500000.0
2009-08-14 10:09:00,88.765,88.785,88.765,88.78,60400000.0
2009-08-14 10:10:00,88.775,88.775,88.76,88.765,109200001.0
2009-08-14 10:11:00,88.76,88.78,88.76,88.765,190399999.0
2009-08-14 10:12:00,88.765,88.8,88.76,88.795,617600003.0
2009-08-14 10:13:00,88.78,88.795,88.765,88.775,172500000.0
2009-08-14 10:14:00,88.77,88.855,88.77,88.815,397100002.0
2009-08-14 10:15:00,88.825,88.86,88.81,88.86,239700000.0
2009-08-14 10:16:00,88.865,88.9,88.86,88.875,553500000.0
2009-08-14 10:17:00,88.875,88.88,88.85,88.88,263300000.0
2009-08-14 10:18:00,88.885,88.91,88.875,88.885,339300000.0
2009-08-14 10:19:00,88.89,88.895,88.86,88.86,327400000.0
2009-08-14 10:20:00,88.86,88.87,88.845,88.87,179200000.0
2009-08-14 10:21:00,88.865,88.875,88.86,88.87,109000000.0
2009-08-14 10:22:00,88.87,88.88,88.86,88.87,116400000.0
2009-08-14 10:23:00,88.87,88.905,88.865,88.895,75100000.0
2009-08-14 10:24:00,88.895,88.925,88.88,88.89,84400000.0
2009-08-14 10:25:00,88.895,88.915,88.885,88.91,107200000.0
2009-08-14 10:26:00,88.895,88.915,88.885,88.885,130300000.0
2009-08-14 10:27:00,88.885,88.915,88.875,88.885,153799999.0
2009-08-14 10:28:00,88.885,88.89,88.87,88.88,83900000.0
2009-08-14 10:29:00,88.875,88.88,88.855,88.86,73100000.0
2009-08-14 10:30:00,88.86,88.87,88.85,88.85,95200000.0
2009-08-14 10:31:00,88.85,88.855,88.825,88.825,74300000.0
2009-08-14 10:32:00,88.825,88.86,88.815,88.845,125800002.0
2009-08-14 10:33:00,88.845,88.845,88.81,88.815,109400000.0
2009-08-14 10:34:00,88.815,88.82,88.795,88.815,98300000.0
2009-08-14 10:35:00,88.815,88.84,88.805,88.825,287800000.0
2009-08-14 10:36:00,88.825,88.85,88.82,88.85,254700000.0
2009-08-14 10:37:00,88.855,88.87,88.84,88.845,312800003.0
2009-08-14 10:38:00,88.845,88.88,88.845,88.875,397900001.0
2009-08-14 10:39:00,88.87,88.895,88.87,88.875,120200000.0
2009-08-14 10:40:00,88.885,88.895,88.88,88.89,151100000.0
2009-08-14 10:41:00,88.895,88.9,88.885,88.89,94600000.0
2009-08-14 10:42:00,88.89,88.895,88.855,88.86,229399997.0
2009-08-14 10:43:00,88.86,88.87,88.84,88.845,137000000.0
2009-08-14 10:44:00,88.835,88.86,88.835,88.85,121600000.0
2009-08-14 10:45:00,88.86,88.865,88.84,88.86,121200003.0
2009-08-14 10:46:00,88.855,88.86,88.83,88.835,156200000.0
2009-08-14 10:47:00,88.825,88.845,88.805,88.835,255600001.0
2009-08-14 10:48:00,88.84,88.865,88.83,88.855,211200000.0
2009-08-14 10:49:00,88.85,88.855,88.835,88.845,221000000.0
2009-08-14 10:50:00,88.855,88.88,88.85,88.855,76000000.0
2009-08-14 10:51:00,88.85,88.875,88.845,88.87,57700000.0
2009-08-14 10:52:00,88.885,88.885,88.84,88.855,70100000.0
2009-08-14 10:53:00,88.85,88.855,88.845,88.85,50200000.0
2009-08-14 10:54:00,88.85,88.85,88.83,88.83,30400000.0
2009-08-14 10:55:00,88.835,88.855,88.825,88.855,62500000.0
2009-08-14 10:56:00,88.855,88.87,88.835,88.85,278899999.0
2009-08-14 10:57:00,88.855,88.89,88.855,88.885,253800003.0
2009-08-14 10:58:00,88.885,88.895,88.88,88.895,65100000.0
2009-08-14 10:59:00,88.89,88.9,88.88,88.89,124700000.0
2009-08-14 11:00:00,88.89,88.89,88.86,88.885,328900000.0
2009-08-14 11:01:00,88.88,88.9,88.865,88.895,286199998.0
2009-08-14 11:02:00,88.895,88.905,88.885,88.905,208300000.0
2009-08-14 11:03:00,88.9,88.915,88.89,88.905,128300000.0
2009-08-14 11:04:00,88.91,88.915,88.905,88.915,41000000.0
2009-08-14 11:05:00,88.915,88.92,88.91,88.915,56700000.0
2009-08-14 11:06:00,88.915,88.93,88.905,88.92,138100000.0
2009-08-14 11:07:00,88.92,88.93,88.895,88.895,127600000.0
2009-08-14 11:08:00,88.895,88.9,88.875,88.895,124500000.0
2009-08-14 11:09:00,88.9,88.93,88.895,88.93,85900000.0
2009-08-14 11:10:00,88.93,88.94,88.915,88.92,143000000.0
2009-08-14 11:11:00,88.91,88.92,88.895,88.895,48000000.0
2009-08-14 11:12:00,88.89,88.89,88.865,88.865,87200000.0
2009-08-14 11:13:00,88.885,88.885,88.86,88.88,50100000.0
2009-08-14 11:14:00,88.89,88.895,88.88,88.895,50200000.0
2009-08-14 11:15:00,88.895,88.905,88.89,88.895,109000000.0
2009-08-14 11:16:00,88.905,88.905,88.875,88.88,63200000.0
2009-08-14 11:17:00,88.87,88.875,88.85,88.855,27900000.0
2009-08-14 11:18:00,88.85,88.855,88.845,88.85,41000000.0
2009-08-14 11:19:00,88.85,88.855,88.835,88.835,74100000.0
2009-08-14 11:20:00,88.84,88.85,88.83,88.835,70999999.0
2009-08-14 11:21:00,88.83,88.845,88.825,88.84,51800000.0
2009-08-14 11:22:00,88.84,88.845,88.825,88.83,102599999.0
2009-08-14 11:23:00,88.835,88.84,88.825,88.83,54200000.0
2009-08-14 11:24:00,88.835,88.85,88.83,88.83,70200000.0
2009-08-14 11:25:00,88.83,88.835,88.815,88.815,82900000.0
2009-08-14 11:26:00,88.82,88.855,88.81,88.855,60400000.0
2009-08-14 11:27:00,88.855,88.86,88.835,88.86,127300000.0
2009-08-14 11:28:00,88.855,88.86,88.845,88.855,63000000.0
2009-08-14 11:29:00,88.85,88.87,88.845,88.86,81800000.0
2009-08-14 11:30:00,88.865,88.89,88.865,88.885,104300000.0
2009-08-14 11:31:00,88.885,88.915,88.885,88.89,88900000.0
2009-08-14 11:32:00,88.885,88.885,88.85,88.87,52400000.0
2009-08-14 11:33:00,88.875,88.91,88.875,88.895,149700000.0
2009-08-14 11:34:00,88.895,88.905,88.88,88.88,156400000.0
2009-08-14 11:35:00,88.885,88.885,88.845,88.855,118200000.0
2009-08-14 11:36:00,88.855,88.865,88.835,88.865,159899999.0
2009-08-14 11:37:00,88.86,88.86,88.79,88.79,238500000.0
2009-08-14 11:38:00,88.79,88.795,88.765,88.78,230600000.0
2009-08-14 11:39:00,88.77,88.79,88.765,88.79,217900000.0
2009-08-14 11:40:00,88.785,88.785,88.76,88.765,173500000.0
2009-08-14 11:41:00,88.76,88.79,88.76,88.785,201700000.0
2009-08-14 11:42:00,88.785,88.805,88.74,88.74,275399999.0
2009-08-14 11:43:00,88.745,88.745,88.695,88.695,120300000.0
2009-08-14 11:44:00,88.695,88.71,88.655,88.71,126500000.0
2009-08-14 11:45:00,88.71,88.71,88.66,88.665,135300000.0
2009-08-14 11:46:00,88.66,88.71,88.655,88.71,186000000.0
2009-08-14 11:47:00,88.71,88.735,88.705,88.71,140600000.0
2009-08-14 11:48:00,88.705,88.73,88.705,88.73,98600001.0
2009-08-14 11:49:00,88.73,88.765,88.715,88.76,183300000.0
2009-08-14 11:50:00,88.765,88.795,88.76,88.785,212700000.0
2009-08-14 11:51:00,88.775,88.785,88.75,88.775,279799998.0
2009-08-14 11:52:00,88.78,88.81,88.775,88.81,84900000.0
2009-08-14 11:53:00,88.805,88.815,88.795,88.8,136700000.0
2009-08-14 11:54:00,88.795,88.815,88.795,88.795,115300001.0
2009-08-14 11:55:00,88.8,88.83,88.795,88.82,144900000.0
2009-08-14 11:56:00,88.82,88.86,88.82,88.84,121200000.0
2009-08-14 11:57:00,88.835,88.85,88.82,88.84,334100001.0
2009-08-14 11:58:00,88.83,88.855,88.805,88.835,141800000.0
2009-08-14 11:59:00,88.835,88.84,88.825,88.835,59800000.0
2009-08-14 12:00:00,88.835,88.835,88.805,88.815,112700000.0
2009-08-14 12:01:00,88.81,88.815,88.765,88.785,219700000.0
2009-08-14 12:02:00,88.785,88.81,88.76,88.765,161700000.0
2009-08-14 12:03:00,88.755,88.775,88.745,88.775,255499999.0
2009-08-14 12:04:00,88.77,88.79,88.76,88.79,75000000.0
2009-08-14 12:05:00,88.79,88.795,88.775,88.785,65100000.0
2009-08-14 12:06:00,88.785,88.79,88.77,88.775,52800000.0
2009-08-14 12:07:00,88.775,88.825,88.775,88.815,69500000.0
2009-08-14 12:08:00,88.81,88.81,88.79,88.79,125700000.0
2009-08-14 12:09:00,88.795,88.84,88.79,88.815,472999998.0
2009-08-14 12:10:00,88.82,88.825,88.805,88.81,231600000.0
2009-08-14 12:11:00,88.81,88.82,88.785,88.785,469800003.0
2009-08-14 12:12:00,88.79,88.805,88.79,88.8,167000000.0
2009-08-14 12:13:00,88.8,88.805,88.78,88.795,279299999.0
2009-08-14 12:14:00,88.79,88.79,88.77,88.785,149099999.0
2009-08-14 12:15:00,88.805,88.805,88.775,88.78,186900000.0
2009-08-14 12:16:00,88.78,88.79,88.735,88.745,149600000.0
2009-08-14 12:17:00,88.735,88.8,88.735,88.79,350500000.0
2009-08-14 12:18:00,88.78,88.78,88.755,88.755,170700000.0
2009-08-14 12:19:00,88.76,88.785,88.745,88.78,117300001.0
2009-08-14 12:20:00,88.775,88.78,88.755,88.76,126400000.0
2009-08-14 12:21:00,88.76,88.765,88.745,88.765,301499998.0
2009-08-14 12:22:00,88.765,88.77,88.755,88.76,171300000.0
2009-08-14 12:23:00,88.76,88.785,88.75,88.775,120300000.0
2009-08-14 12:24:00,88.775,88.785,88.765,88.77,60900000.0
2009-08-14 12:25:00,88.775,88.795,88.775,88.785,52800000.0
2009-08-14 12:26:00,88.79,88.795,88.775,88.795,39600000.0
2009-08-14 12:27:00,88.795,88.795,88.78,88.785,67300000.0
2009-08-14 12:28:00,88.79,88.795,88.785,88.795,17900000.0
2009-08-14 12:29:00,88.795,88.795,88.78,88.795,46300000.0
2009-08-14 12:30:00,88.795,88.795,88.775,88.785,47700000.0
2009-08-14 12:31:00,88.785,88.79,88.765,88.79,104100000.0
2009-08-14 12:32:00,88.79,88.8,88.785,88.795,23500000.0
2009-08-14 12:33:00,88.795,88.805,88.795,88.805,55000000.0
2009-08-14 12:34:00,88.8,88.84,88.795,88.835,132600000.0
2009-08-14 12:35:00,88.835,88.835,88.825,88.825,45400000.0
2009-08-14 12:36:00,88.835,88.84,88.815,88.825,109300000.0
2009-08-14 12:37:00,88.83,88.84,88.825,88.84,60200000.0
2009-08-14 12:38:00,88.84,88.855,88.84,88.845,53800000.0
2009-08-14 12:39:00,88.845,88.845,88.825,88.835,61600000.0
2009-08-14 12:40:00,88.84,88.855,88.825,88.825,62700000.0
2009-08-14 12:41:00,88.835,88.835,88.82,88.82,39400000.0
2009-08-14 12:42:00,88.82,88.835,88.82,88.825,46300000.0
2009-08-14 12:43:00,88.835,88.835,88.815,88.815,104000001.0
2009-08-14 12:44:00,88.83,88.83,88.825,88.83,5700000.0
2009-08-14 12:45:00,88.83,88.835,88.81,88.82,60600000.0
2009-08-14 12:46:00,88.825,88.825,88.795,88.805,208600004.0
2009-08-14 12:47:00,88.81,88.85,88.805,88.83,125800000.0
2009-08-14 12:48:00,88.83,88.835,88.815,88.82,69500000.0
2009-08-14 12:49:00,88.82,88.825,88.805,88.81,179499999.0
2009-08-14 12:50:00,88.82,88.84,88.815,88.83,138100000.0
2009-08-14 12:51:00,88.835,88.835,88.79,88.81,122100000.0
2009-08-14 12:52:00,88.81,88.82,88.805,88.805,114700000.0
2009-08-14 12:53:00,88.81,88.845,88.805,88.84,277600003.0
2009-08-14 12:54:00,88.83,88.84,88.795,88.8,193700000.0
2009-08-14 12:55:00,88.8,88.835,88.8,88.815,109800000.0
2009-08-14 12:56:00,88.815,88.825,88.77,88.775,181600000.0
2009-08-14 12:57:00,88.775,88.79,88.76,88.76,151700000.0
2009-08-14 12:58:00,88.765,88.8,88.76,88.785,455900000.0
2009-08-14 12:59:00,88.785,88.815,88.775,88.775,205800000.0
2009-08-14 13:00:00,88.775,88.82,88.775,88.805,185300000.0
2009-08-14 13:01:00,88.805,88.82,88.8,88.81,150500000.0
2009-08-14 13:02:00,88.81,88.83,88.81,88.83,74000000.0
2009-08-14 13:03:00,88.82,88.83,88.8,88.81,107100000.0
2009-08-14 13:04:00,88.82,88.83,88.81,88.825,173600000.0
2009-08-14 13:05:00,88.825,88.845,88.82,88.84,63600000.0
2009-08-14 13:06:00,88.845,88.855,88.83,88.84,77800000.0
2009-08-14 13:07:00,88.835,88.905,88.835,88.895,167600000.0
2009-08-14 13:08:00,88.89,88.895,88.87,88.875,53400000.0
2009-08-14 13:09:00,88.88,88.9,88.87,88.89,76900000.0
2009-08-14 13:10:00,88.89,88.91,88.89,88.9,64700000.0
2009-08-14 13:11:00,88.905,88.95,88.9,88.945,107800000.0
2009-08-14 13:12:00,88.945,88.95,88.915,88.935,153700000.0
2009-08-14 13:13:00,88.94,88.945,88.91,88.915,65300000.0
2009-08-14 13:14:00,88.91,88.93,88.89,88.92,51000000.0
2009-08-14 13:15:00,88.925,88.945,88.92,88.945,118300000.0
2009-08-14 13:16:00,88.945,88.95,88.92,88.945,158200000.0
2009-08-14 13:17:00,88.945,88.96,88.915,88.935,148300000.0
2009-08-14 13:18:00,88.935,88.945,88.915,88.93,70200000.0
2009-08-14 13:19:00,88.935,88.95,88.925,88.93,119000000.0
2009-08-14 13:20:00,88.93,88.95,88.925,88.945,168799998.0
2009-08-14 13:21:00,88.935,88.975,88.935,88.96,86799999.0
2009-08-14 13:22:00,88.96,88.975,88.945,88.975,128300000.0
2009-08-14 13:23:00,88.975,88.975,88.94,88.955,92400000.0
2009-08-14 13:24:00,88.955,88.985,88.935,88.98,118499999.0
2009-08-14 13:25:00,88.97,88.97,88.955,88.965,56900000.0
2009-08-14 13:26:00,88.965,88.985,88.965,88.97,104600000.0
2009-08-14 13:27:00,88.97,88.975,88.95,88.975,184600000.0
2009-08-14 13:28:00,88.97,88.98,88.96,88.965,61200000.0
2009-08-14 13:29:00,88.97,88.975,88.965,88.97,64400000.0
2009-08-14 13:30:00,88.965,88.98,88.965,88.975,56100000.0
2009-08-14 13:31:00,88.965,88.965,88.935,88.935,104600000.0
2009-08-14 13:32:00,88.93,88.95,88.925,88.94,118300000.0
2009-08-14 13:33:00,88.955,88.995,88.955,88.98,137100000.0
2009-08-14 13:34:00,88.975,89.0,88.965,88.99,91600000.0
2009-08-14 13:35:00,88.985,88.99,88.975,88.98,26300000.0
2009-08-14 13:36:00,88.98,89.005,88.96,88.96,91000000.0
2009-08-14 13:37:00,88.965,88.97,88.945,88.965,129799999.0
2009-08-14 13:38:00,88.96,88.97,88.925,88.94,212000001.0
2009-08-14 13:39:00,88.94,88.95,88.93,88.94,76200000.0
2009-08-14 13:40:00,88.94,88.97,88.94,88.955,169900000.0
2009-08-14 13:41:00,88.955,88.955,88.93,88.94,181200001.0
2009-08-14 13:42:00,88.94,88.95,88.925,88.935,257400000.0
2009-08-14 13:43:00,88.935,88.935,88.895,88.915,280700000.0
2009-08-14 13:44:00,88.91,88.925,88.895,88.92,335299999.0
2009-08-14 13:45:00,88.92,88.935,88.865,88.875,365400001.0
2009-08-14 13:46:00,88.875,88.875,88.83,88.835,314900000.0
2009-08-14 13:47:00,88.84,88.85,88.825,88.83,254700000.0
2009-08-14 13:48:00,88.825,88.835,88.81,88.815,214199999.0
2009-08-14 13:49:00,88.815,88.86,88.81,88.84,284600000.0
2009-08-14 13:50:00,88.835,88.885,88.835,88.875,386200000.0
2009-08-14 13:51:00,88.88,88.89,88.83,88.85,185300000.0
2009-08-14 13:52:00,88.845,88.85,88.825,88.83,159300000.0
2009-08-14 13:53:00,88.835,88.865,88.83,88.835,274099999.0
2009-08-14 13:54:00,88.83,88.86,88.81,88.82,289199999.0
2009-08-14 13:55:00,88.825,88.845,88.815,88.84,110300000.0
2009-08-14 13:56:00,88.845,88.855,88.83,88.84,61700000.0
2009-08-14 13:57:00,88.84,88.84,88.82,88.835,116900000.0
2009-08-14 13:58:00,88.835,88.835,88.81,88.815,302200000.0
2009-08-14 13:59:00,88.805,88.805,88.785,88.795,260400001.0
2009-08-14 14:00:00,88.795,88.83,88.775,88.825,370400000.0
2009-08-14 14:01:00,88.82,88.87,88.82,88.85,412900001.0
2009-08-14 14:02:00,88.855,88.895,88.855,88.86,314800000.0
2009-08-14 14:03:00,88.875,88.885,88.855,88.885,174500001.0
2009-08-14 14:04:00,88.885,88.89,88.855,88.865,122600000.0
2009-08-14 14:05:00,88.86,88.9,88.86,88.89,160800000.0
2009-08-14 14:06:00,88.89,88.895,88.875,88.885,71700000.0
2009-08-14 14:07:00,88.88,88.9,88.84,88.86,124500000.0
2009-08-14 14:08:00,88.86,88.865,88.8,88.805,137000000.0
2009-08-14 14:09:00,88.805,88.845,88.8,88.84,80800000.0
2009-08-14 14:10:00,88.845,88.845,88.815,88.825,206000000.0
2009-08-14 14:11:00,88.825,88.825,88.81,88.815,129900000.0
2009-08-14 14:12:00,88.82,88.825,88.8,88.825,148100000.0
2009-08-14 14:13:00,88.82,88.83,88.81,88.82,134600000.0
2009-08-14 14:14:00,88.82,88.84,88.805,88.825,129300000.0
2009-08-14 14:15:00,88.815,88.83,88.805,88.825,221300001.0
2009-08-14 14:16:00,88.825,88.855,88.815,88.845,154700000.0
2009-08-14 14:17:00,88.84,88.845,88.78,88.79,152900000.0
2009-08-14 14:18:00,88.79,88.805,88.785,88.795,54800000.0
2009-08-14 14:19:00,88.795,88.815,88.785,88.785,58400000.0
2009-08-14 14:20:00,88.79,88.795,88.765,88.77,150400000.0
2009-08-14 14:21:00,88.775,88.79,88.76,88.785,68200001.0
2009-08-14 14:22:00,88.785,88.8,88.74,88.76,167400000.0
2009-08-14 14:23:00,88.755,88.765,88.73,88.74,93900000.0
2009-08-14 14:24:00,88.74,88.76,88.73,88.755,141899998.0
2009-08-14 14:25:00,88.75,88.77,88.745,88.755,83900000.0
2009-08-14 14:26:00,88.755,88.77,88.745,88.76,110400000.0
2009-08-14 14:27:00,88.76,88.775,88.745,88.75,238400000.0
2009-08-14 14:28:00,88.755,88.765,88.74,88.755,95400000.0
2009-08-14 14:29:00,88.74,88.82,88.74,88.785,228700000.0
2009-08-14 14:30:00,88.785,88.795,88.665,88.665,130700000.0
2009-08-14 14:31:00,88.645,88.66,88.49,88.525,226000000.0
2009-08-14 14:32:00,88.525,88.56,88.495,88.56,248299999.0
2009-08-14 14:33:00,88.56,88.615,88.535,88.605,226700000.0
2009-08-14 14:34:00,88.605,88.67,88.605,88.67,232299999.0
2009-08-14 14:35:00,88.66,88.66,88.555,88.57,231500000.0
2009-08-14 14:36:00,88.555,88.595,88.53,88.575,177100000.0
2009-08-14 14:37:00,88.58,88.595,88.56,88.595,107500000.0
2009-08-14 14:38:00,88.585,88.585,88.54,88.565,159900000.0
2009-08-14 14:39:00,88.555,88.62,88.55,88.585,210400000.0
2009-08-14 14:40:00,88.595,88.665,88.58,88.665,239600001.0
2009-08-14 14:41:00,88.66,88.685,88.63,88.635,224600001.0
2009-08-14 14:42:00,88.625,88.63,88.58,88.6,91100000.0
2009-08-14 14:43:00,88.6,88.655,88.595,88.635,144900000.0
2009-08-14 14:44:00,88.645,88.645,88.585,88.585,319900000.0
2009-08-14 14:45:00,88.585,88.635,88.58,88.625,222000004.0
2009-08-14 14:46:00,88.62,88.635,88.6,88.62,156500000.0
2009-08-14 14:47:00,88.625,88.68,88.61,88.635,187799999.0
2009-08-14 14:48:00,88.635,88.645,88.6,88.6,431500001.0
2009-08-14 14:49:00,88.605,88.635,88.6,88.605,87600000.0
2009-08-14 14:50:00,88.605,88.625,88.565,88.59,168200000.0
2009-08-14 14:51:00,88.595,88.63,88.59,88.615,156000000.0
2009-08-14 14:52:00,88.625,88.645,88.6,88.615,129500000.0
2009-08-14 14:53:00,88.62,88.62,88.565,88.565,162400000.0
2009-08-14 14:54:00,88.575,88.645,88.565,88.635,359000006.0
2009-08-14 14:55:00,88.64,88.645,88.59,88.6,235399999.0
2009-08-14 14:56:00,88.605,88.615,88.58,88.59,109700000.0
2009-08-14 14:57:00,88.585,88.62,88.565,88.615,160400000.0
2009-08-14 14:58:00,88.615,88.625,88.555,88.58,172700000.0
2009-08-14 14:59:00,88.585,88.635,88.58,88.625,135400000.0
2009-08-14 15:00:00,88.625,88.625,88.6,88.605,148400000.0
2009-08-14 15:01:00,88.61,88.655,88.6,88.655,128000000.0
2009-08-14 15:02:00,88.665,88.68,88.66,88.675,103600000.0
2009-08-14 15:03:00,88.665,88.7,88.665,88.7,96700001.0
2009-08-14 15:04:00,88.705,88.71,88.675,88.68,150900000.0
2009-08-14 15:05:00,88.68,88.7,88.665,88.7,163700000.0
2009-08-14 15:06:00,88.7,88.7,88.68,88.69,70400000.0
2009-08-14 15:07:00,88.685,88.71,88.685,88.685,96300000.0
2009-08-14 15:08:00,88.67,88.68,88.645,88.67,109800000.0
2009-08-14 15:09:00,88.67,88.705,88.665,88.705,47500000.0
2009-08-14 15:10:00,88.71,88.71,88.67,88.69,94300000.0
2009-08-14 15:11:00,88.685,88.69,88.66,88.675,152600000.0
2009-08-14 15:12:00,88.67,88.675,88.655,88.665,80400000.0
2009-08-14 15:13:00,88.67,88.695,88.67,88.675,86000000.0
2009-08-14 15:14:00,88.67,88.68,88.655,88.68,175900000.0
2009-08-14 15:15:00,88.685,88.7,88.645,88.675,182100000.0
2009-08-14 15:16:00,88.67,88.72,88.655,88.7,336799999.0
2009-08-14 15:17:00,88.7,88.7,88.65,88.69,189600000.0
2009-08-14 15:18:00,88.69,88.735,88.685,88.7,64700000.0
2009-08-14 15:19:00,88.7,88.72,88.67,88.685,102100000.0
2009-08-14 15:20:00,88.685,88.705,88.675,88.705,124600000.0
2009-08-14 15:21:00,88.705,88.705,88.69,88.69,81700000.0
2009-08-14 15:22:00,88.69,88.705,88.685,88.695,54700000.0
2009-08-14 15:23:00,88.69,88.71,88.685,88.695,280900004.0
2009-08-14 15:24:00,88.705,88.705,88.655,88.665,210200001.0
2009-08-14 15:25:00,88.645,88.66,88.625,88.655,116100000.0
2009-08-14 15:26:00,88.65,88.655,88.625,88.64,74200000.0
2009-08-14 15:27:00,88.64,88.64,88.615,88.62,115500000.0
2009-08-14 15:28:00,88.615,88.62,88.595,88.6,164100000.0
2009-08-14 15:29:00,88.6,88.62,88.595,88.615,213900000.0
2009-08-14 15:30:00,88.61,88.635,88.595,88.615,258000000.0
2009-08-14 15:31:00,88.615,88.63,88.605,88.615,185799999.0
2009-08-14 15:32:00,88.625,88.63,88.52,88.525,306100000.0
2009-08-14 15:33:00,88.52,88.545,88.475,88.5,216200000.0
2009-08-14 15:34:00,88.5,88.555,88.5,88.54,187800000.0
2009-08-14 15:35:00,88.555,88.555,88.48,88.52,125300000.0
2009-08-14 15:36:00,88.525,88.55,88.52,88.535,126700000.0
2009-08-14 15:37:00,88.53,88.57,88.52,88.57,127300000.0
2009-08-14 15:38:00,88.565,88.595,88.55,88.59,96800000.0
2009-08-14 15:39:00,88.585,88.595,88.52,88.545,156100000.0
2009-08-14 15:40:00,88.54,88.54,88.465,88.495,182100000.0
2009-08-14 15:41:00,88.495,88.535,88.48,88.52,191800000.0
2009-08-14 15:42:00,88.52,88.54,88.495,88.515,93900000.0
2009-08-14 15:43:00,88.515,88.545,88.515,88.535,107600000.0
2009-08-14 15:44:00,88.55,88.565,88.52,88.525,201200000.0
2009-08-14 15:45:00,88.52,88.525,88.475,88.475,126500000.0
2009-08-14 15:46:00,88.475,88.52,88.475,88.505,95400000.0
2009-08-14 15:47:00,88.505,88.51,88.47,88.495,189000001.0
2009-08-14 15:48:00,88.49,88.555,88.48,88.555,112400000.0
2009-08-14 15:49:00,88.555,88.56,88.525,88.535,142600000.0
2009-08-14 15:50:00,88.525,88.55,88.52,88.535,171700000.0
2009-08-14 15:51:00,88.535,88.565,88.53,88.555,152900000.0
2009-08-14 15:52:00,88.55,88.585,88.545,88.565,189099999.0
2009-08-14 15:53:00,88.56,88.595,88.54,88.54,223300001.0
2009-08-14 15:54:00,88.54,88.565,88.48,88.48,294500000.0
2009-08-14 15:55:00,88.44,88.455,88.265,88.305,231900000.0
2009-08-14 15:56:00,88.31,88.32,88.185,88.185,129800000.0
2009-08-14 15:57:00,88.195,88.26,88.18,88.26,104800000.0
2009-08-14 15:58:00,88.26,88.355,88.255,88.315,164500000.0
2009-08-14 15:59:00,88.315,88.325,88.28,88.28,256400000.0
2009-08-14 16:00:00,88.28,88.28,88.09,88.115,157000000.0
2009-08-14 16:01:00,88.11,88.205,88.105,88.205,136000000.0
2009-08-14 16:02:00,88.215,88.24,88.18,88.225,158700000.0
2009-08-14 16:03:00,88.225,88.245,88.16,88.2,135400000.0
2009-08-14 16:04:00,88.205,88.235,88.18,88.185,219200000.0
2009-08-14 16:05:00,88.185,88.23,88.175,88.215,183200000.0
2009-08-14 16:06:00,88.215,88.22,88.18,88.195,161900000.0
2009-08-14 16:07:00,88.2,88.25,88.195,88.225,137100000.0
2009-08-14 16:08:00,88.235,88.28,88.23,88.275,124700000.0
2009-08-14 16:09:00,88.275,88.285,88.235,88.26,221700000.0
2009-08-14 16:10:00,88.26,88.285,88.25,88.285,171700000.0
2009-08-14 16:11:00,88.28,88.305,88.25,88.3,131700000.0
2009-08-14 16:12:00,88.3,88.305,88.25,88.265,116000000.0
2009-08-14 16:13:00,88.27,88.27,88.195,88.235,101700000.0
2009-08-14 16:14:00,88.23,88.25,88.2,88.2,142500000.0
2009-08-14 16:15:00,88.2,88.215,88.135,88.145,220200000.0
2009-08-14 16:16:00,88.145,88.18,88.135,88.15,267900000.0
2009-08-14 16:17:00,88.155,88.195,88.14,88.165,183400000.0
2009-08-14 16:18:00,88.165,88.215,88.16,88.215,93200000.0
2009-08-14 16:19:00,88.21,88.26,88.195,88.23,111200000.0
2009-08-14 16:20:00,88.23,88.23,88.19,88.215,134900000.0
2009-08-14 16:21:00,88.215,88.225,88.2,88.21,201000000.0
2009-08-14 16:22:00,88.21,88.235,88.2,88.225,103900000.0
2009-08-14 16:23:00,88.22,88.235,88.195,88.2,143900000.0
2009-08-14 16:24:00,88.2,88.24,88.19,88.235,117200000.0
2009-08-14 16:25:00,88.24,88.255,88.195,88.2,107100000.0
2009-08-14 16:26:00,88.2,88.245,88.2,88.22,104800000.0
2009-08-14 16:27:00,88.22,88.25,88.2,88.25,146000000.0
2009-08-14 16:28:00,88.25,88.27,88.225,88.26,177100000.0
2009-08-14 16:29:00,88.27,88.27,88.225,88.23,227100000.0
2009-08-14 16:30:00,88.23,88.23,88.2,88.21,180000000.0
2009-08-14 16:31:00,88.21,88.255,88.205,88.24,168000000.0
2009-08-14 16:32:00,88.24,88.245,88.205,88.21,126900000.0
2009-08-14 16:33:00,88.21,88.22,88.19,88.19,232300000.0
2009-08-14 16:34:00,88.19,88.205,88.17,88.2,226500000.0
2009-08-14 16:35:00,88.205,88.21,88.175,88.205,358500000.0
2009-08-14 16:36:00,88.205,88.21,88.165,88.2,225400001.0
2009-08-14 16:37:00,88.2,88.24,88.18,88.225,235800000.0
2009-08-14 16:38:00,88.225,88.26,88.205,88.205,152500000.0
2009-08-14 16:39:00,88.22,88.23,88.21,88.22,214000000.0
2009-08-14 16:40:00,88.23,88.23,88.195,88.205,129600000.0
2009-08-14 16:41:00,88.205,88.23,88.195,88.215,130900000.0
2009-08-14 16:42:00,88.215,88.22,88.195,88.195,99800000.0
2009-08-14 16:43:00,88.195,88.27,88.195,88.265,177900000.0
2009-08-14 16:44:00,88.265,88.265,88.235,88.24,136900000.0
2009-08-14 16:45:00,88.225,88.23,88.18,88.2,116200000.0
2009-08-14 16:46:00,88.195,88.265,88.195,88.245,141100000.0
2009-08-14 16:47:00,88.24,88.25,88.19,88.205,176000000.0
2009-08-14 16:48:00,88.205,88.21,88.19,88.195,215800000.0
2009-08-14 16:49:00,88.205,88.235,88.205,88.205,129500000.0
2009-08-14 16:50:00,88.21,88.215,88.15,88.155,170000000.0
2009-08-14 16:51:00,88.155,88.185,88.145,88.175,143600000.0
2009-08-14 16:52:00,88.18,88.18,88.12,88.13,127100000.0
2009-08-14 16:53:00,88.125,88.15,88.115,88.13,141100000.0
2009-08-14 16:54:00,88.13,88.14,88.12,88.13,106600000.0
2009-08-14 16:55:00,88.14,88.195,88.14,88.19,227000000.0
2009-08-14 16:56:00,88.195,88.2,88.18,88.18,119100000.0
2009-08-14 16:57:00,88.18,88.19,88.175,88.18,105200000.0
2009-08-14 16:58:00,88.185,88.21,88.185,88.195,197200000.0
2009-08-14 16:59:00,88.195,88.21,88.18,88.21,216300000.0
2009-08-14 17:00:00,88.21,88.26,88.21,88.255,187000000.0
2009-08-14 17:01:00,88.255,88.265,88.22,88.225,235800000.0
2009-08-14 17:02:00,88.22,88.24,88.195,88.225,120200000.0
2009-08-14 17:03:00,88.23,88.315,88.225,88.305,132200000.0
2009-08-14 17:04:00,88.31,88.34,88.305,88.32,111000000.0
2009-08-14 17:05:00,88.315,88.33,88.305,88.315,81400000.0
2009-08-14 17:06:00,88.325,88.34,88.315,88.325,50900000.0
2009-08-14 17:07:00,88.32,88.33,88.305,88.325,136100000.0
2009-08-14 17:08:00,88.33,88.33,88.29,88.29,88200000.0
2009-08-14 17:09:00,88.3,88.345,88.29,88.34,112800000.0
2009-08-14 17:10:00,88.34,88.35,88.325,88.345,149200000.0
2009-08-14 17:11:00,88.35,88.36,88.33,88.35,169600000.0
2009-08-14 17:12:00,88.34,88.37,88.33,88.36,177600000.0
2009-08-14 17:13:00,88.35,88.375,88.325,88.335,200100000.0
2009-08-14 17:14:00,88.34,88.36,88.315,88.34,237100000.0
2009-08-14 17:15:00,88.335,88.355,88.335,88.355,97100000.0
2009-08-14 17:16:00,88.345,88.37,88.315,88.315,152300000.0
2009-08-14 17:17:00,88.315,88.32,88.29,88.31,255600000.0
2009-08-14 17:18:00,88.31,88.31,88.29,88.295,114400000.0
2009-08-14 17:19:00,88.29,88.32,88.29,88.31,134600000.0
2009-08-14 17:20:00,88.31,88.315,88.29,88.29,139600000.0
2009-08-14 17:21:00,88.3,88.305,88.275,88.275,348100000.0
2009-08-14 17:22:00,88.275,88.315,88.275,88.29,330300000.0
2009-08-14 17:23:00,88.29,88.31,88.27,88.27,149800000.0
2009-08-14 17:24:00,88.275,88.285,88.27,88.275,81600000.0
2009-08-14 17:25:00,88.27,88.27,88.25,88.265,152000000.0
2009-08-14 17:26:00,88.26,88.27,88.24,88.24,143400000.0
2009-08-14 17:27:00,88.24,88.255,88.21,88.21,248200000.0
2009-08-14 17:28:00,88.21,88.22,88.1,88.105,249300000.0
2009-08-14 17:29:00,88.1,88.135,88.085,88.1,147100000.0
2009-08-14 17:30:00,88.09,88.09,88.035,88.05,135000000.0
2009-08-14 17:31:00,88.05,88.085,88.035,88.08,176800000.0
2009-08-14 17:32:00,88.08,88.1,88.07,88.095,109700000.0
2009-08-14 17:33:00,88.09,88.18,88.08,88.18,207700000.0
2009-08-14 17:34:00,88.175,88.21,88.155,88.205,254500000.0
2009-08-14 17:35:00,88.21,88.26,88.205,88.215,166500000.0
2009-08-14 17:36:00,88.22,88.225,88.195,88.215,130100000.0
2009-08-14 17:37:00,88.225,88.25,88.205,88.25,84500000.0
2009-08-14 17:38:00,88.255,88.27,88.24,88.255,104600000.0
2009-08-14 17:39:00,88.25,88.255,88.195,88.205,149900001.0
2009-08-14 17:40:00,88.205,88.205,88.15,88.155,107800000.0
2009-08-14 17:41:00,88.155,88.175,88.145,88.175,99900000.0
2009-08-14 17:42:00,88.175,88.25,88.175,88.245,101000000.0
2009-08-14 17:43:00,88.245,88.275,88.22,88.275,223700000.0
2009-08-14 17:44:00,88.27,88.305,88.26,88.3,169100000.0
2009-08-14 17:45:00,88.3,88.315,88.295,88.295,89100000.0
2009-08-14 17:46:00,88.295,88.315,88.295,88.3,114300000.0
2009-08-14 17:47:00,88.3,88.31,88.285,88.285,196600000.0
2009-08-14 17:48:00,88.29,88.29,88.27,88.275,171100000.0
2009-08-14 17:49:00,88.275,88.29,88.265,88.28,150600000.0
2009-08-14 17:50:00,88.28,88.285,88.215,88.22,383300000.0
2009-08-14 17:51:00,88.215,88.24,88.215,88.24,251300000.0
2009-08-14 17:52:00,88.24,88.25,88.205,88.245,220100000.0
2009-08-14 17:53:00,88.26,88.285,88.255,88.265,108500000.0
2009-08-14 17:54:00,88.265,88.275,88.26,88.275,66400000.0
2009-08-14 17:55:00,88.275,88.295,88.27,88.27,72000000.0
2009-08-14 17:56:00,88.27,88.275,88.26,88.265,109500000.0
2009-08-14 17:57:00,88.265,88.285,88.25,88.28,117700000.0
2009-08-14 17:58:00,88.29,88.31,88.285,88.3,95400000.0
2009-08-14 17:59:00,88.3,88.305,88.27,88.295,115000000.0
2009-08-14 18:00:00,88.29,88.3,88.275,88.275,85000000.0
2009-08-14 18:01:00,88.275,88.3,88.27,88.28,78400000.0
2009-08-14 18:02:00,88.27,88.285,88.265,88.28,96000000.0
2009-08-14 18:03:00,88.28,88.285,88.26,88.265,66900000.0
2009-08-14 18:04:00,88.265,88.275,88.25,88.255,84900000.0
2009-08-14 18:05:00,88.26,88.26,88.235,88.245,97800000.0
2009-08-14 18:06:00,88.245,88.245,88.225,88.245,83100000.0
2009-08-14 18:07:00,88.245,88.255,88.225,88.235,130200000.0
2009-08-14 18:08:00,88.23,88.27,88.23,88.27,128900000.0
2009-08-14 18:09:00,88.27,88.27,88.24,88.26,39500000.0
2009-08-14 18:10:00,88.255,88.295,88.255,88.295,80700000.0
2009-08-14 18:11:00,88.295,88.3,88.275,88.28,46600000.0
2009-08-14 18:12:00,88.28,88.305,88.27,88.305,153900000.0
2009-08-14 18:13:00,88.305,88.315,88.28,88.295,44100000.0
2009-08-14 18:14:00,88.295,88.305,88.275,88.275,66200000.0
2009-08-14 18:15:00,88.275,88.285,88.275,88.28,65700000.0
2009-08-14 18:16:00,88.28,88.32,88.27,88.31,158900000.0
2009-08-14 18:17:00,88.305,88.38,88.305,88.38,91300000.0
2009-08-14 18:18:00,88.38,88.395,88.365,88.39,106500000.0
2009-08-14 18:19:00,88.395,88.44,88.395,88.44,151800000.0
2009-08-14 18:20:00,88.44,88.44,88.4,88.4,175100000.0
2009-08-14 18:21:00,88.395,88.405,88.38,88.38,104700000.0
2009-08-14 18:22:00,88.375,88.375,88.36,88.365,37600000.0
2009-08-14 18:23:00,88.36,88.375,88.345,88.35,108000000.0
2009-08-14 18:24:00,88.35,88.36,88.335,88.345,94400000.0
2009-08-14 18:25:00,88.34,88.365,88.34,88.35,66100000.0
2009-08-14 18:26:00,88.35,88.365,88.345,88.35,70700000.0
2009-08-14 18:27:00,88.35,88.395,88.345,88.385,78600000.0
2009-08-14 18:28:00,88.385,88.385,88.36,88.36,53200000.0
2009-08-14 18:29:00,88.36,88.385,88.355,88.375,33900000.0
2009-08-14 18:30:00,88.355,88.355,88.29,88.29,106900000.0
2009-08-14 18:31:00,88.295,88.315,88.285,88.305,119500000.0
2009-08-14 18:32:00,88.3,88.35,88.3,88.335,196900000.0
2009-08-14 18:33:00,88.335,88.355,88.335,88.345,91700000.0
2009-08-14 18:34:00,88.345,88.345,88.315,88.32,65300000.0
2009-08-14 18:35:00,88.31,88.32,88.305,88.315,42500000.0
2009-08-14 18:36:00,88.315,88.345,88.315,88.33,75300000.0
2009-08-14 18:37:00,88.33,88.375,88.33,88.37,115900000.0
2009-08-14 18:38:00,88.37,88.38,88.365,88.37,119100000.0
2009-08-14 18:39:00,88.37,88.385,88.355,88.37,104700000.0
2009-08-14 18:40:00,88.365,88.395,88.365,88.395,32100000.0
2009-08-14 18:41:00,88.395,88.41,88.395,88.41,181500000.0
2009-08-14 18:42:00,88.41,88.43,88.41,88.42,103200000.0
2009-08-14 18:43:00,88.42,88.43,88.41,88.42,91700000.0
2009-08-14 18:44:00,88.425,88.46,88.4,88.46,127800000.0
2009-08-14 18:45:00,88.455,88.465,88.445,88.46,164400000.0
2009-08-14 18:46:00,88.455,88.46,88.44,88.46,240400000.0
2009-08-14 18:47:00,88.455,88.495,88.455,88.495,81700000.0
2009-08-14 18:48:00,88.495,88.505,88.48,88.5,156400000.0
2009-08-14 18:49:00,88.5,88.535,88.5,88.515,138200000.0
2009-08-14 18:50:00,88.515,88.555,88.51,88.54,188200000.0
2009-08-14 18:51:00,88.54,88.545,88.525,88.525,355100000.0
2009-08-14 18:52:00,88.525,88.535,88.505,88.51,93300000.0
2009-08-14 18:53:00,88.51,88.51,88.465,88.47,83400000.0
2009-08-14 18:54:00,88.47,88.47,88.425,88.435,157200000.0
2009-08-14 18:55:00,88.435,88.45,88.42,88.425,122100000.0
2009-08-14 18:56:00,88.425,88.455,88.41,88.455,291100000.0
2009-08-14 18:57:00,88.45,88.47,88.445,88.46,134600000.0
2009-08-14 18:58:00,88.46,88.47,88.445,88.46,315700000.0
2009-08-14 18:59:00,88.46,88.495,88.46,88.49,169100000.0
2009-08-14 19:00:00,88.495,88.505,88.47,88.47,158300000.0
2009-08-14 19:01:00,88.465,88.465,88.435,88.44,83400000.0
2009-08-14 19:02:00,88.44,88.465,88.44,88.455,84600000.0
2009-08-14 19:03:00,88.455,88.46,88.455,88.46,150000000.0
2009-08-14 19:04:00,88.455,88.47,88.45,88.47,98200000.0
2009-08-14 19:05:00,88.47,88.47,88.44,88.445,46900000.0
2009-08-14 19:06:00,88.44,88.445,88.39,88.395,167500000.0
2009-08-14 19:07:00,88.395,88.41,88.395,88.405,64200000.0
2009-08-14 19:08:00,88.405,88.415,88.395,88.41,60600000.0
2009-08-14 19:09:00,88.41,88.415,88.4,88.41,46400000.0
2009-08-14 19:10:00,88.41,88.41,88.385,88.405,113800000.0
2009-08-14 19:11:00,88.405,88.43,88.405,88.425,158900000.0
2009-08-14 19:12:00,88.425,88.45,88.425,88.45,60100000.0
2009-08-14 19:13:00,88.45,88.465,88.45,88.465,139000000.0
2009-08-14 19:14:00,88.46,88.46,88.415,88.415,200100000.0
2009-08-14 19:15:00,88.42,88.42,88.415,88.42,53800000.0
2009-08-14 19:16:00,88.42,88.43,88.42,88.425,87400000.0
2009-08-14 19:17:00,88.425,88.425,88.385,88.395,159200000.0
2009-08-14 19:18:00,88.39,88.4,88.385,88.39,140300000.0
2009-08-14 19:19:00,88.39,88.445,88.385,88.435,260900000.0
2009-08-14 19:20:00,88.435,88.45,88.42,88.44,125900000.0
2009-08-14 19:21:00,88.45,88.475,88.435,88.465,203800000.0
2009-08-14 19:22:00,88.46,88.48,88.46,88.46,73100000.0
2009-08-14 19:23:00,88.46,88.485,88.455,88.455,149100000.0
2009-08-14 19:24:00,88.45,88.465,88.445,88.455,67500000.0
2009-08-14 19:25:00,88.455,88.465,88.43,88.445,216000000.0
2009-08-14 19:26:00,88.44,88.445,88.41,88.42,373700001.0
2009-08-14 19:27:00,88.42,88.43,88.41,88.41,205700000.0
2009-08-14 19:28:00,88.41,88.415,88.35,88.365,151500000.0
2009-08-14 19:29:00,88.365,88.37,88.35,88.36,100200000.0
2009-08-14 19:30:00,88.355,88.36,88.295,88.295,167500000.0
2009-08-14 19:31:00,88.3,88.305,88.28,88.28,96900000.0
2009-08-14 19:32:00,88.275,88.31,88.275,88.31,163600000.0
2009-08-14 19:33:00,88.315,88.32,88.265,88.265,312000000.0
2009-08-14 19:34:00,88.265,88.27,88.215,88.26,335500000.0
2009-08-14 19:35:00,88.265,88.295,88.255,88.255,251100000.0
2009-08-14 19:36:00,88.255,88.265,88.245,88.25,204600000.0
2009-08-14 19:37:00,88.25,88.275,88.24,88.265,151800000.0
2009-08-14 19:38:00,88.27,88.28,88.25,88.255,128400000.0
2009-08-14 19:39:00,88.245,88.265,88.24,88.26,193100000.0
2009-08-14 19:40:00,88.255,88.27,88.25,88.26,208100000.0
2009-08-14 19:41:00,88.255,88.28,88.255,88.275,325600000.0
2009-08-14 19:42:00,88.275,88.29,88.26,88.27,158400000.0
2009-08-14 19:43:00,88.27,88.285,88.265,88.28,144200000.0
2009-08-14 19:44:00,88.28,88.31,88.275,88.3,186500000.0
2009-08-14 19:45:00,88.3,88.305,88.275,88.28,311000000.0
2009-08-14 19:46:00,88.285,88.29,88.26,88.265,203600000.0
2009-08-14 19:47:00,88.265,88.275,88.25,88.255,182300000.0
2009-08-14 19:48:00,88.25,88.255,88.24,88.255,302200000.0
2009-08-14 19:49:00,88.255,88.26,88.24,88.24,206200000.0
2009-08-14 19:50:00,88.24,88.255,88.22,88.22,198600000.0
2009-08-14 19:51:00,88.22,88.235,88.215,88.22,64400000.0
2009-08-14 19:52:00,88.225,88.25,88.22,88.245,132200000.0
2009-08-14 19:53:00,88.245,88.25,88.24,88.25,14000000.0
2009-08-14 19:54:00,88.25,88.265,88.24,88.255,49000000.0
2009-08-14 19:55:00,88.26,88.27,88.25,88.25,33000000.0
2009-08-14 19:56:00,88.255,88.275,88.25,88.265,158000000.0
2009-08-14 19:57:00,88.27,88.27,88.25,88.26,163800000.0
2009-08-14 19:58:00,88.26,88.28,88.26,88.27,95300000.0
2009-08-14 19:59:00,88.275,88.315,88.265,88.31,129700000.0
2009-08-14 20:00:00,88.315,88.325,88.29,88.305,123400000.0
2009-08-14 20:01:00,88.305,88.31,88.275,88.29,249800000.0
2009-08-14 20:02:00,88.295,88.325,88.285,88.305,97200000.0
2009-08-14 20:03:00,88.305,88.32,88.29,88.32,64000000.0
2009-08-14 20:04:00,88.32,88.32,88.275,88.275,107400000.0
2009-08-14 20:05:00,88.275,88.295,88.275,88.29,43500000.0
2009-08-14 20:06:00,88.29,88.31,88.29,88.3,76600000.0
2009-08-14 20:07:00,88.3,88.33,88.3,88.32,94900000.0
2009-08-14 20:08:00,88.33,88.33,88.285,88.29,39300000.0
2009-08-14 20:09:00,88.295,88.3,88.245,88.26,123500000.0
2009-08-14 20:10:00,88.265,88.275,88.255,88.26,49700000.0
2009-08-14 20:11:00,88.26,88.29,88.26,88.29,59700000.0
2009-08-14 20:12:00,88.29,88.29,88.24,88.245,66600000.0
2009-08-14 20:13:00,88.245,88.25,88.23,88.235,87600000.0
2009-08-14 20:14:00,88.235,88.255,88.23,88.25,82300000.0
2009-08-14 20:15:00,88.255,88.255,88.24,88.255,88100000.0
2009-08-14 20:16:00,88.255,88.255,88.23,88.24,110300000.0
2009-08-14 20:17:00,88.24,88.245,88.2,88.2,96100000.0
2009-08-14 20:18:00,88.2,88.22,88.2,88.205,77500000.0
2009-08-14 20:19:00,88.21,88.215,88.185,88.185,80700000.0
2009-08-14 20:20:00,88.195,88.195,88.14,88.145,81500000.0
2009-08-14 20:21:00,88.145,88.16,88.14,88.145,82200000.0
2009-08-14 20:22:00,88.155,88.16,88.135,88.145,134000000.0
2009-08-14 20:23:00,88.15,88.16,88.135,88.16,137900000.0
2009-08-14 20:24:00,88.155,88.16,88.14,88.145,65500000.0
2009-08-14 20:25:00,88.145,88.275,88.145,88.235,166500000.0
2009-08-14 20:26:00,88.23,88.23,88.2,88.21,63600000.0
2009-08-14 20:27:00,88.215,88.255,88.205,88.23,41400000.0
2009-08-14 20:28:00,88.23,88.235,88.225,88.23,68000000.0
2009-08-14 20:29:00,88.23,88.23,88.2,88.2,77400000.0
2009-08-14 20:30:00,88.195,88.195,88.165,88.175,101200000.0
2009-08-14 20:31:00,88.175,88.195,88.14,88.155,92700000.0
2009-08-14 20:32:00,88.16,88.17,88.155,88.16,95400000.0
2009-08-14 20:33:00,88.155,88.175,88.155,88.165,57600000.0
2009-08-14 20:34:00,88.17,88.215,88.17,88.205,105200000.0
2009-08-14 20:35:00,88.205,88.22,88.185,88.19,136200000.0
2009-08-14 20:36:00,88.195,88.23,88.185,88.22,93300000.0
2009-08-14 20:37:00,88.22,88.235,88.215,88.215,172300000.0
2009-08-14 20:38:00,88.22,88.235,88.21,88.23,299600000.0
2009-08-14 20:39:00,88.23,88.255,88.23,88.23,80900000.0
2009-08-14 20:40:00,88.23,88.255,88.225,88.235,128700000.0
2009-08-14 20:41:00,88.235,88.245,88.22,88.235,220900000.0
2009-08-14 20:42:00,88.235,88.235,88.22,88.235,86500000.0
2009-08-14 20:43:00,88.235,88.275,88.23,88.255,113600000.0
2009-08-14 20:44:00,88.26,88.29,88.245,88.285,339500000.0
2009-08-14 20:45:00,88.285,88.285,88.25,88.25,79400000.0
2009-08-14 20:46:00,88.25,88.255,88.24,88.245,120200000.0
2009-08-14 20:47:00,88.245,88.245,88.215,88.225,70400000.0
2009-08-14 20:48:00,88.225,88.24,88.21,88.215,185600000.0
2009-08-14 20:49:00,88.205,88.215,88.205,88.215,32800000.0
2009-08-14 20:50:00,88.215,88.215,88.2,88.215,56500000.0
2009-08-14 20:51:00,88.21,88.255,88.21,88.25,143000000.0
2009-08-14 20:52:00,88.255,88.27,88.25,88.26,90500000.0
2009-08-14 20:53:00,88.245,88.25,88.225,88.245,169800000.0
2009-08-14 20:54:00,88.245,88.255,88.23,88.235,100800000.0
2009-08-14 20:55:00,88.235,88.26,88.23,88.25,84900000.0
2009-08-14 20:56:00,88.25,88.26,88.24,88.245,190700000.0
2009-08-14 20:57:00,88.24,88.245,88.225,88.235,120000000.0
2009-08-14 20:58:00,88.235,88.255,88.225,88.24,214500000.0
2009-08-14 20:59:00,88.25,88.27,88.245,88.265,258400000.0
2009-08-14 21:00:00,88.265,88.275,88.265,88.265,44700000.0
2009-08-14 21:01:00,88.25,88.265,88.25,88.26,63000000.0
2009-08-14 21:02:00,88.265,88.275,88.26,88.275,103400000.0
2009-08-14 21:03:00,88.27,88.28,88.27,88.28,30100000.0
2009-08-14 21:04:00,88.28,88.28,88.26,88.28,51400000.0
2009-08-14 21:05:00,88.28,88.285,88.275,88.28,51300000.0
2009-08-14 21:06:00,88.27,88.285,88.27,88.285,128200000.0
2009-08-14 21:07:00,88.285,88.34,88.28,88.34,85200000.0
2009-08-14 21:08:00,88.34,88.34,88.32,88.34,235700000.0
2009-08-14 21:09:00,88.34,88.34,88.28,88.285,132100000.0
2009-08-14 21:10:00,88.29,88.305,88.285,88.295,73500000.0
2009-08-14 21:11:00,88.295,88.295,88.29,88.29,146700000.0
2009-08-14 21:12:00,88.29,88.295,88.265,88.28,240300000.0
2009-08-14 21:13:00,88.275,88.28,88.27,88.27,119100000.0
2009-08-14 21:14:00,88.275,88.28,88.27,88.275,109900000.0
2009-08-14 21:15:00,88.285,88.295,88.28,88.285,86600000.0
2009-08-14 21:16:00,88.29,88.29,88.25,88.25,133000000.0
2009-08-14 21:17:00,88.25,88.27,88.245,88.27,137600000.0
2009-08-14 21:18:00,88.265,88.285,88.255,88.27,126000000.0
2009-08-14 21:19:00,88.27,88.305,88.27,88.29,203900000.0
2009-08-14 21:20:00,88.3,88.305,88.28,88.3,155400000.0
2009-08-14 21:21:00,88.295,88.31,88.285,88.305,171500000.0
2009-08-14 21:22:00,88.31,88.31,88.285,88.295,103400000.0
2009-08-14 21:23:00,88.29,88.295,88.28,88.285,91100000.0
2009-08-14 21:24:00,88.29,88.3,88.285,88.29,150600000.0
2009-08-14 21:25:00,88.295,88.295,88.28,88.295,63800000.0
2009-08-14 21:26:00,88.29,88.295,88.275,88.285,121600000.0
2009-08-14 21:27:00,88.29,88.295,88.29,88.295,60400000.0
2009-08-14 21:28:00,88.295,88.315,88.295,88.31,63600000.0
2009-08-14 21:29:00,88.315,88.335,88.31,88.325,112600000.0
2009-08-14 21:30:00,88.32,88.34,88.32,88.34,155900000.0
2009-08-14 21:31:00,88.335,88.345,88.33,88.33,56700000.0
2009-08-14 21:32:00,88.34,88.34,88.33,88.34,61500000.0
2009-08-14 21:33:00,88.34,88.355,88.335,88.355,91600000.0
2009-08-14 21:34:00,88.35,88.355,88.34,88.345,59900000.0
2009-08-14 21:35:00,88.345,88.36,88.34,88.36,73500000.0
2009-08-14 21:36:00,88.355,88.37,88.345,88.37,50300000.0
2009-08-14 21:37:00,88.37,88.39,88.365,88.39,33200000.0
2009-08-14 21:38:00,88.38,88.395,88.375,88.385,46900000.0
2009-08-14 21:39:00,88.39,88.395,88.375,88.38,58200000.0
2009-08-14 21:40:00,88.375,88.38,88.35,88.375,90400000.0
2009-08-14 21:41:00,88.375,88.39,88.37,88.385,64700000.0
2009-08-14 21:42:00,88.385,88.395,88.365,88.365,45000000.0
2009-08-14 21:43:00,88.375,88.4,88.365,88.395,46900000.0
2009-08-14 21:44:00,88.39,88.4,88.38,88.39,62700000.0
2009-08-14 21:45:00,88.39,88.435,88.39,88.43,77300000.0
2009-08-14 21:46:00,88.425,88.425,88.38,88.39,148700000.0
2009-08-14 21:47:00,88.38,88.41,88.38,88.385,103700000.0
2009-08-14 21:48:00,88.395,88.4,88.38,88.38,74700000.0
2009-08-14 21:49:00,88.38,88.38,88.35,88.375,71500000.0
2009-08-14 21:50:00,88.37,88.37,88.355,88.37,43200000.0
2009-08-14 21:51:00,88.385,88.385,88.36,88.37,67800000.0
2009-08-14 21:52:00,88.37,88.385,88.36,88.38,59700000.0
2009-08-14 21:53:00,88.385,88.385,88.31,88.34,102300000.0
2009-08-14 21:54:00,88.34,88.34,88.305,88.315,94200000.0
2009-08-14 21:55:00,88.315,88.34,88.31,88.33,64000000.0
2009-08-14 21:56:00,88.325,88.365,88.32,88.355,94200000.0
2009-08-14 21:57:00,88.35,88.355,88.325,88.34,76300000.0
2009-08-14 21:58:00,88.345,88.355,88.335,88.34,48800000.0
2009-08-14 21:59:00,88.34,88.385,88.33,88.33,119400000.0
2009-08-14 22:00:00,88.325,88.345,88.315,88.32,103900000.0
2009-08-14 22:01:00,88.325,88.33,88.31,88.32,67700000.0
2009-08-14 22:02:00,88.33,88.33,88.31,88.315,53800000.0
2009-08-14 22:03:00,88.315,88.315,88.31,88.315,12400000.0
2009-08-14 22:04:00,88.315,88.33,88.305,88.325,23400000.0
2009-08-14 22:05:00,88.325,88.33,88.315,88.32,27600000.0
2009-08-14 22:06:00,88.32,88.325,88.31,88.32,68100000.0
2009-08-14 22:07:00,88.31,88.325,88.31,88.32,12500000.0
2009-08-14 22:08:00,88.325,88.33,88.315,88.33,46500000.0
2009-08-14 22:09:00,88.325,88.34,88.325,88.33,14100000.0
2009-08-14 22:10:00,88.35,88.36,88.33,88.35,55700000.0
2009-08-14 22:11:00,88.34,88.345,88.315,88.315,34500000.0
2009-08-14 22:12:00,88.31,88.335,88.31,88.325,143700000.0
2009-08-14 22:13:00,88.33,88.34,88.32,88.33,68000000.0
2009-08-14 22:14:00,88.33,88.335,88.325,88.335,96500000.0
2009-08-14 22:15:00,88.335,88.335,88.325,88.33,12400000.0
2009-08-14 22:16:00,88.33,88.35,88.33,88.34,37200000.0
2009-08-14 22:17:00,88.335,88.35,88.335,88.345,28000000.0
2009-08-14 22:18:00,88.35,88.35,88.34,88.345,23500000.0
2009-08-14 22:19:00,88.345,88.35,88.34,88.35,19000000.0
2009-08-14 22:20:00,88.345,88.355,88.345,88.35,11000000.0
2009-08-14 22:21:00,88.345,88.375,88.34,88.375,35500000.0
2009-08-14 22:22:00,88.375,88.39,88.375,88.38,33800000.0
2009-08-14 22:23:00,88.38,88.415,88.375,88.405,72300000.0
2009-08-14 22:24:00,88.41,88.415,88.385,88.415,78200000.0
2009-08-14 22:25:00,88.41,88.41,88.37,88.375,103000000.0
2009-08-14 22:26:00,88.385,88.415,88.375,88.405,133700000.0
2009-08-14 22:27:00,88.41,88.42,88.405,88.42,101200000.0
2009-08-14 22:28:00,88.415,88.42,88.39,88.395,43400000.0
2009-08-14 22:29:00,88.4,88.405,88.395,88.395,24900000.0
2009-08-14 22:30:00,88.4,88.405,88.39,88.4,15000000.0
2009-08-14 22:31:00,88.395,88.41,88.39,88.405,22000000.0
2009-08-14 22:32:00,88.4,88.42,88.4,88.405,24000000.0
2009-08-14 22:33:00,88.405,88.415,88.395,88.41,16000000.0
2009-08-14 22:34:00,88.405,88.42,88.405,88.42,5000000.0
2009-08-14 22:35:00,88.42,88.425,88.41,88.42,14000000.0
2009-08-14 22:36:00,88.42,88.425,88.415,88.42,15000000.0
2009-08-14 22:37:00,88.415,88.425,88.41,88.42,19400000.0
2009-08-14 22:38:00,88.41,88.43,88.41,88.43,15000000.0
2009-08-14 22:39:00,88.43,88.44,88.425,88.435,14700000.0
2009-08-14 22:40:00,88.43,88.44,88.41,88.415,51800000.0
2009-08-14 22:41:00,88.415,88.435,88.41,88.43,43400000.0
2009-08-14 22:42:00,88.43,88.445,88.425,88.435,100300000.0
2009-08-14 22:43:00,88.43,88.435,88.42,88.425,71000000.0
2009-08-14 22:44:00,88.42,88.44,88.42,88.435,57500000.0
2009-08-14 22:45:00,88.445,88.45,88.43,88.44,27700000.0
2009-08-14 22:46:00,88.435,88.465,88.43,88.465,33600000.0
2009-08-14 22:47:00,88.465,88.47,88.45,88.47,48800000.0
2009-08-14 22:48:00,88.47,88.475,88.455,88.46,41600000.0
2009-08-14 22:49:00,88.46,88.495,88.46,88.495,39200000.0
2009-08-14 22:50:00,88.485,88.495,88.445,88.465,27700000.0
2009-08-14 22:51:00,88.46,88.485,88.455,88.47,63100000.0
2009-08-14 22:52:00,88.465,88.52,88.46,88.51,92600000.0
2009-08-14 22:53:00,88.515,88.535,88.495,88.525,27200000.0
2009-08-14 22:54:00,88.51,88.53,88.505,88.53,30300000.0
2009-08-14 22:55:00,88.525,88.53,88.515,88.525,24100000.0
2009-08-14 22:56:00,88.525,88.54,88.515,88.535,35800000.0
2009-08-14 22:57:00,88.545,88.56,88.47,88.535,61800000.0
2009-08-14 22:58:00,88.535,88.535,88.48,88.51,35800000.0
2009-08-14 22:59:00,88.51,88.54,88.475,88.5,111500000.0
2009-08-16 23:00:00,88.174,88.174,88.119,88.132,160000000.0
2009-08-16 23:01:00,88.162,88.162,88.113,88.113,132700000.0
2009-08-16 23:02:00,88.125,88.125,88.125,88.125,6000000.0
2009-08-16 23:03:00,88.125,88.13,88.075,88.12,26000000.0
2009-08-16 23:04:00,88.13,88.13,88.11,88.11,24000000.0
2009-08-16 23:05:00,88.115,88.12,88.115,88.12,12000000.0
2009-08-16 23:06:00,88.125,88.125,88.125,88.125,4000000.0
2009-08-16 23:07:00,88.115,88.13,88.115,88.13,4500000.0
2009-08-16 23:08:00,88.135,88.15,88.135,88.135,12000000.0
2009-08-16 23:09:00,88.125,88.125,88.125,88.125,2500000.0
2009-08-16 23:10:00,88.13,88.16,88.13,88.16,12000000.0
2009-08-16 23:11:00,88.16,88.16,88.16,88.16,11500000.0
2009-08-16 23:12:00,88.16,88.16,88.16,88.16,2500000.0
2009-08-16 23:13:00,88.161,88.188,88.161,88.174,241800000.0
2009-08-16 23:14:00,88.16,88.16,88.16,88.16,5000000.0
2009-08-16 23:15:00,88.16,88.16,88.16,88.16,2500000.0
2009-08-16 23:16:00,88.16,88.16,88.16,88.16,2500000.0
2009-08-16 23:17:00,88.178,88.178,88.153,88.153,101800000.0
2009-08-16 23:18:00,88.16,88.16,88.16,88.16,5000000.0
2009-08-16 23:19:00,88.16,88.16,88.16,88.16,5000000.0
2009-08-16 23:20:00,88.17,88.191,88.156,88.168,100100000.0
2009-08-16 23:21:00,88.155,88.16,88.155,88.16,5000000.0
2009-08-16 23:22:00,88.14,88.14,88.14,88.14,9500000.0
2009-08-16 23:23:00,88.145,88.19,88.145,88.185,50500000.0
2009-08-16 23:24:00,88.19,88.19,88.18,88.18,11600000.0
2009-08-16 23:25:00,88.18,88.18,88.18,88.18,4100000.0
2009-08-16 23:26:00,88.182,88.208,88.182,88.195,116500000.0
2009-08-16 23:27:00,88.18,88.202,88.18,88.181,119300000.0
2009-08-16 23:28:00,88.187,88.202,88.179,88.197,188300000.0
2009-08-16 23:29:00,88.19,88.205,88.185,88.19,170300000.0
2009-08-16 23:30:00,88.18,88.18,88.155,88.155,28800000.0
2009-08-16 23:31:00,88.155,88.155,88.15,88.15,13000000.0
2009-08-16 23:32:00,88.155,88.155,88.145,88.155,58100000.0
2009-08-16 23:33:00,88.16,88.175,88.155,88.165,26000000.0
2009-08-16 23:34:00,88.125,88.125,88.125,88.125,2500000.0
2009-08-16 23:35:00,88.15,88.15,88.15,88.15,2500000.0
2009-08-16 23:36:00,88.177,88.193,88.144,88.168,30600000.0
2009-08-16 23:37:00,88.155,88.155,88.145,88.145,20000000.0
2009-08-16 23:38:00,88.15,88.155,88.15,88.155,14000000.0
2009-08-16 23:39:00,88.155,88.17,88.155,88.17,16500000.0
2009-08-16 23:40:00,88.17,88.19,88.165,88.19,33000000.0
2009-08-16 23:41:00,88.195,88.25,88.19,88.25,63500000.0
2009-08-16 23:42:00,88.225,88.225,88.225,88.225,5000000.0
2009-08-16 23:43:00,88.24,88.24,88.225,88.225,10000000.0
2009-08-16 23:44:00,88.313,88.313,88.313,88.313,2500000.0
2009-08-16 23:45:00,88.24,88.24,88.22,88.22,12500000.0
2009-08-16 23:46:00,88.23,88.235,88.22,88.22,57000000.0
2009-08-16 23:47:00,88.215,88.23,88.21,88.23,30000000.0
2009-08-16 23:48:00,88.235,88.235,88.225,88.225,26500000.0
2009-08-16 23:49:00,88.23,88.265,88.205,88.265,63000000.0
2009-08-16 23:50:00,88.309,88.309,88.309,88.309,2500000.0
2009-08-16 23:51:00,88.235,88.235,88.235,88.235,2500000.0
2009-08-16 23:52:00,88.225,88.265,88.225,88.26,10500000.0
2009-08-16 23:53:00,88.225,88.225,88.225,88.225,2500000.0
2009-08-16 23:54:00,88.255,88.26,88.255,88.26,6000000.0
2009-08-16 23:55:00,88.22,88.22,88.22,88.22,2500000.0
2009-08-16 23:56:00,88.282,88.29,88.282,88.287,432600000.0
2009-08-16 23:57:00,88.25,88.32,88.25,88.255,8800000.0
2009-08-16 23:58:00,88.27,88.275,88.27,88.275,4800000.0
2009-08-16 23:59:00,88.275,88.275,88.275,88.275,6000000.0
2009-08-17 00:00:00,88.275,88.285,88.24,88.245,103400000.0
2009-08-17 00:01:00,88.25,88.25,88.24,88.24,74900000.0
2009-08-17 00:02:00,88.24,88.245,88.21,88.24,101000000.0
2009-08-17 00:03:00,88.23,88.245,88.215,88.225,63200000.0
2009-08-17 00:04:00,88.225,88.225,88.185,88.19,55100000.0
2009-08-17 00:05:00,88.19,88.195,88.17,88.17,83100000.0
2009-08-17 00:06:00,88.175,88.175,88.16,88.165,43900000.0
2009-08-17 00:07:00,88.165,88.175,88.165,88.175,29700000.0
2009-08-17 00:08:00,88.175,88.19,88.17,88.17,25900000.0
2009-08-17 00:09:00,88.165,88.17,88.165,88.165,53200000.0
2009-08-17 00:10:00,88.165,88.17,88.16,88.165,87400000.0
2009-08-17 00:11:00,88.165,88.165,88.16,88.165,84600000.0
2009-08-17 00:12:00,88.175,88.175,88.145,88.15,182400000.0
2009-08-17 00:13:00,88.145,88.16,88.145,88.16,67200000.0
2009-08-17 00:14:00,88.16,88.16,88.155,88.16,34100000.0
2009-08-17 00:15:00,88.16,88.16,88.16,88.16,2500000.0
2009-08-17 00:16:00,88.16,88.16,88.16,88.16,2500000.0
2009-08-17 00:17:00,88.16,88.16,88.16,88.16,13500000.0
2009-08-17 00:18:00,88.165,88.19,88.165,88.185,24900000.0
2009-08-17 00:19:00,88.19,88.21,88.18,88.2,32700000.0
2009-08-17 00:20:00,88.215,88.235,88.205,88.205,74700000.0
2009-08-17 00:21:00,88.205,88.23,88.185,88.195,50500000.0
2009-08-17 00:22:00,88.2,88.205,88.19,88.19,65000000.0
2009-08-17 00:23:00,88.195,88.195,88.195,88.195,20100000.0
2009-08-17 00:24:00,88.195,88.215,88.195,88.21,15500000.0
2009-08-17 00:25:00,88.215,88.22,88.21,88.21,40000000.0
2009-08-17 00:26:00,88.21,88.22,88.21,88.22,12000000.0
2009-08-17 00:27:00,88.23,88.24,88.225,88.23,76600000.0
2009-08-17 00:28:00,88.24,88.255,88.235,88.235,19500000.0
2009-08-17 00:29:00,88.24,88.265,88.24,88.255,37200000.0
2009-08-17 00:30:00,88.25,88.27,88.25,88.265,80400000.0
2009-08-17 00:31:00,88.255,88.28,88.235,88.275,68800000.0
2009-08-17 00:32:00,88.275,88.28,88.275,88.275,20000000.0
2009-08-17 00:33:00,88.275,88.275,88.245,88.25,101000000.0
2009-08-17 00:34:00,88.25,88.25,88.25,88.25,79500000.0
2009-08-17 00:35:00,88.25,88.25,88.23,88.24,204900000.0
2009-08-17 00:36:00,88.24,88.245,88.24,88.245,92400000.0
2009-08-17 00:37:00,88.24,88.245,88.235,88.245,23000000.0
2009-08-17 00:38:00,88.25,88.255,88.235,88.25,80200000.0
2009-08-17 00:39:00,88.245,88.25,88.235,88.25,117600000.0
2009-08-17 00:40:00,88.25,88.25,88.245,88.25,81000000.0
2009-08-17 00:41:00,88.245,88.255,88.245,88.25,39800000.0
2009-08-17 00:42:00,88.255,88.255,88.24,88.255,66000000.0
2009-08-17 00:43:00,88.255,88.265,88.255,88.265,44200000.0
2009-08-17 00:44:00,88.265,88.265,88.245,88.245,49300000.0
2009-08-17 00:45:00,88.25,88.25,88.225,88.225,31900000.0
2009-08-17 00:46:00,88.225,88.225,88.21,88.22,31000000.0
2009-08-17 00:47:00,88.22,88.23,88.22,88.23,6000000.0
2009-08-17 00:48:00,88.225,88.235,88.225,88.235,46000000.0
2009-08-17 00:49:00,88.23,88.23,88.225,88.23,18000000.0
2009-08-17 00:50:00,88.225,88.23,88.205,88.215,60000000.0
2009-08-17 00:51:00,88.21,88.21,88.195,88.195,10000000.0
2009-08-17 00:52:00,88.195,88.21,88.195,88.2,38000000.0
2009-08-17 00:53:00,88.205,88.225,88.205,88.225,52000000.0
2009-08-17 00:54:00,88.23,88.24,88.225,88.24,34000000.0
2009-08-17 00:55:00,88.235,88.24,88.235,88.24,38000000.0
2009-08-17 00:56:00,88.245,88.245,88.215,88.22,80000000.0
2009-08-17 00:57:00,88.215,88.235,88.215,88.235,43000000.0
2009-08-17 00:58:00,88.235,88.235,88.215,88.23,59000000.0
2009-08-17 00:59:00,88.23,88.23,88.175,88.205,128000000.0
2009-08-17 01:00:00,88.21,88.215,88.21,88.21,34000000.0
2009-08-17 01:01:00,88.21,88.21,88.195,88.205,68000000.0
2009-08-17 01:02:00,88.2,88.205,88.18,88.195,81000000.0
2009-08-17 01:03:00,88.19,88.195,88.185,88.19,92000000.0
2009-08-17 01:04:00,88.195,88.2,88.185,88.185,40300000.0
2009-08-17 01:05:00,88.19,88.19,88.175,88.175,255800000.0
2009-08-17 01:06:00,88.185,88.185,88.13,88.14,202600000.0
2009-08-17 01:07:00,88.14,88.14,88.095,88.125,156500000.0
2009-08-17 01:08:00,88.13,88.155,88.095,88.12,312000000.0
2009-08-17 01:09:00,88.1,88.12,88.09,88.1,160000000.0
2009-08-17 01:10:00,88.1,88.1,88.06,88.065,115000000.0
2009-08-17 01:11:00,88.07,88.07,88.035,88.055,257100000.0
2009-08-17 01:12:00,88.06,88.075,88.055,88.065,108000000.0
2009-08-17 01:13:00,88.065,88.09,88.065,88.075,177000000.0
2009-08-17 01:14:00,88.075,88.09,88.075,88.08,68000000.0
2009-08-17 01:15:00,88.085,88.11,88.08,88.08,146500000.0
2009-08-17 01:16:00,88.08,88.085,88.055,88.055,127000000.0
2009-08-17 01:17:00,88.055,88.055,88.04,88.05,61000000.0
2009-08-17 01:18:00,88.045,88.075,88.045,88.06,178500000.0
2009-08-17 01:19:00,88.065,88.095,88.06,88.095,162500000.0
2009-08-17 01:20:00,88.095,88.1,88.09,88.1,47500000.0
2009-08-17 01:21:00,88.105,88.115,88.105,88.115,56000000.0
2009-08-17 01:22:00,88.115,88.115,88.11,88.11,28000000.0
2009-08-17 01:23:00,88.11,88.115,88.11,88.115,24000000.0
2009-08-17 01:24:00,88.11,88.11,88.105,88.105,73200000.0
2009-08-17 01:25:00,88.11,88.145,88.105,88.14,213600000.0
2009-08-17 01:26:00,88.145,88.145,88.14,88.14,36000000.0
2009-08-17 01:27:00,88.145,88.15,88.14,88.14,77000000.0
2009-08-17 01:28:00,88.14,88.165,88.14,88.165,93600000.0
2009-08-17 01:29:00,88.165,88.195,88.165,88.185,195200000.0
2009-08-17 01:30:00,88.195,88.195,88.145,88.145,196000000.0
2009-08-17 01:31:00,88.145,88.155,88.12,88.13,112000000.0
2009-08-17 01:32:00,88.135,88.135,88.13,88.13,45000000.0
2009-08-17 01:33:00,88.13,88.16,88.13,88.155,57000000.0
2009-08-17 01:34:00,88.16,88.17,88.155,88.165,65000000.0
2009-08-17 01:35:00,88.165,88.17,88.165,88.165,61200000.0
2009-08-17 01:36:00,88.16,88.22,88.16,88.215,100000000.0
2009-08-17 01:37:00,88.21,88.215,88.21,88.21,10200000.0
2009-08-17 01:38:00,88.21,88.22,88.21,88.22,12000000.0
2009-08-17 01:39:00,88.215,88.215,88.215,88.215,10400000.0
2009-08-17 01:40:00,88.215,88.22,88.185,88.185,132000000.0
2009-08-17 01:41:00,88.185,88.205,88.185,88.2,52500000.0
2009-08-17 01:42:00,88.2,88.21,88.195,88.205,41100000.0
2009-08-17 01:43:00,88.21,88.21,88.205,88.205,14000000.0
2009-08-17 01:44:00,88.175,88.185,88.165,88.175,167400000.0
2009-08-17 01:45:00,88.175,88.19,88.17,88.17,321100000.0
2009-08-17 01:46:00,88.17,88.195,88.17,88.17,218000001.0
2009-08-17 01:47:00,88.17,88.19,88.14,88.18,295500000.0
2009-08-17 01:48:00,88.17,88.2,88.165,88.18,274800000.0
2009-08-17 01:49:00,88.175,88.195,88.175,88.185,219900000.0
2009-08-17 01:50:00,88.165,88.22,88.14,88.2,271300000.0
2009-08-17 01:51:00,88.205,88.24,88.205,88.24,95600000.0
2009-08-17 01:52:00,88.24,88.27,88.235,88.26,306600000.0
2009-08-17 01:53:00,88.26,88.26,88.21,88.21,188200000.0
2009-08-17 01:54:00,88.2,88.205,88.13,88.15,331300000.0
2009-08-17 01:55:00,88.15,88.15,88.11,88.135,116600000.0
2009-08-17 01:56:00,88.13,88.165,88.12,88.165,100800000.0
2009-08-17 01:57:00,88.165,88.175,88.14,88.145,129500000.0
2009-08-17 01:58:00,88.145,88.145,88.1,88.1,170600000.0
2009-08-17 01:59:00,88.095,88.105,88.055,88.06,173000000.0
2009-08-17 02:00:00,88.06,88.08,88.02,88.02,256700000.0
2009-08-17 02:01:00,88.025,88.035,87.965,87.965,382800000.0
2009-08-17 02:02:00,87.965,88.005,87.96,87.995,392200000.0
2009-08-17 02:03:00,87.99,88.02,87.99,88.02,373700000.0
2009-08-17 02:04:00,88.02,88.035,88.01,88.025,171300000.0
2009-08-17 02:05:00,88.025,88.04,87.975,87.975,217500000.0
2009-08-17 02:06:00,87.975,88.0,87.97,87.98,239700000.0
2009-08-17 02:07:00,87.985,87.995,87.945,87.955,265700000.0
2009-08-17 02:08:00,87.95,87.95,87.9,87.9,401500000.0
2009-08-17 02:09:00,87.895,87.915,87.885,87.91,404900000.0
2009-08-17 02:10:00,87.915,87.96,87.91,87.935,144200000.0
2009-08-17 02:11:00,87.935,87.945,87.925,87.945,180600000.0
2009-08-17 02:12:00,87.945,87.945,87.925,87.935,119200000.0
2009-08-17 02:13:00,87.935,87.945,87.91,87.915,253400000.0
2009-08-17 02:14:00,87.91,87.935,87.905,87.93,154800000.0
2009-08-17 02:15:00,87.93,87.935,87.915,87.93,173600000.0
2009-08-17 02:16:00,87.93,87.93,87.905,87.925,235700000.0
2009-08-17 02:17:00,87.925,87.985,87.925,87.98,195600000.0
2009-08-17 02:18:00,87.98,88.0,87.965,87.99,136700000.0
2009-08-17 02:19:00,87.99,88.04,87.99,88.025,146500000.0
2009-08-17 02:20:00,88.03,88.035,88.0,88.015,151100000.0
2009-08-17 02:21:00,88.02,88.02,88.0,88.005,211600000.0
2009-08-17 02:22:00,88.015,88.015,87.985,88.005,177300000.0
2009-08-17 02:23:00,88.005,88.03,88.005,88.015,193900000.0
2009-08-17 02:24:00,88.015,88.045,88.015,88.025,176300000.0
2009-08-17 02:25:00,88.03,88.055,88.025,88.055,132400000.0
2009-08-17 02:26:00,88.05,88.065,88.04,88.06,66300000.0
2009-08-17 02:27:00,88.065,88.065,88.04,88.055,93900000.0
2009-08-17 02:28:00,88.055,88.065,88.05,88.06,72500000.0
2009-08-17 02:29:00,88.06,88.07,88.05,88.06,216800000.0
2009-08-17 02:30:00,88.06,88.075,88.055,88.06,253800000.0
2009-08-17 02:31:00,88.06,88.065,88.055,88.065,97000000.0
2009-08-17 02:32:00,88.065,88.07,88.06,88.06,191700000.0
2009-08-17 02:33:00,88.055,88.055,88.01,88.01,207500000.0
2009-08-17 02:34:00,88.01,88.015,87.99,88.01,303300000.0
2009-08-17 02:35:00,88.015,88.025,88.005,88.005,115000000.0
2009-08-17 02:36:00,88.01,88.015,87.99,88.0,229400000.0
2009-08-17 02:37:00,88.0,88.0,87.99,87.995,329100000.0
2009-08-17 02:38:00,87.995,88.01,87.99,88.0,192700000.0
2009-08-17 02:39:00,88.0,88.01,87.99,88.0,319700000.0
2009-08-17 02:40:00,88.0,88.005,87.97,87.995,235500000.0
2009-08-17 02:41:00,87.995,87.995,87.96,87.96,275500000.0
2009-08-17 02:42:00,87.96,87.96,87.92,87.925,295200000.0
2009-08-17 02:43:00,87.92,87.925,87.89,87.92,134500000.0
2009-08-17 02:44:00,87.925,87.93,87.9,87.91,176000000.0
2009-08-17 02:45:00,87.91,87.97,87.9,87.94,229700000.0
2009-08-17 02:46:00,87.94,87.955,87.925,87.935,217100000.0
2009-08-17 02:47:00,87.93,87.95,87.93,87.95,176800000.0
2009-08-17 02:48:00,87.95,87.95,87.915,87.925,183000000.0
2009-08-17 02:49:00,87.925,87.925,87.905,87.91,120100000.0
2009-08-17 02:50:00,87.91,87.92,87.905,87.915,166800000.0
2009-08-17 02:51:00,87.915,87.93,87.91,87.92,198800000.0
2009-08-17 02:52:00,87.92,87.92,87.875,87.88,233200000.0
2009-08-17 02:53:00,87.875,87.9,87.875,87.9,147100000.0
2009-08-17 02:54:00,87.9,87.93,87.895,87.92,205200000.0
2009-08-17 02:55:00,87.935,87.94,87.92,87.94,214700000.0
2009-08-17 02:56:00,87.94,87.96,87.94,87.95,157100000.0
2009-08-17 02:57:00,87.95,87.955,87.935,87.945,249600000.0
2009-08-17 02:58:00,87.935,87.95,87.92,87.92,248900000.0
2009-08-17 02:59:00,87.92,87.94,87.92,87.92,142100000.0
2009-08-17 03:00:00,87.92,87.93,87.92,87.925,125800000.0
2009-08-17 03:01:00,87.925,87.935,87.92,87.93,202100000.0
2009-08-17 03:02:00,87.93,87.95,87.92,87.93,250400000.0
2009-08-17 03:03:00,87.93,87.935,87.92,87.92,142500000.0
2009-08-17 03:04:00,87.92,87.925,87.92,87.925,105400000.0
2009-08-17 03:05:00,87.93,87.935,87.89,87.9,97900000.0
2009-08-17 03:06:00,87.9,87.9,87.86,87.89,289400000.0
2009-08-17 03:07:00,87.89,87.9,87.87,87.89,356700000.0
2009-08-17 03:08:00,87.885,87.89,87.875,87.88,273400000.0
2009-08-17 03:09:00,87.88,87.885,87.875,87.88,75100000.0
2009-08-17 03:10:00,87.88,87.89,87.86,87.885,284900000.0
2009-08-17 03:11:00,87.885,87.925,87.88,87.905,207500000.0
2009-08-17 03:12:00,87.885,87.895,87.88,87.89,69800000.0
2009-08-17 03:13:00,87.89,87.895,87.885,87.885,76500000.0
2009-08-17 03:14:00,87.885,87.885,87.85,87.86,199200000.0
2009-08-17 03:15:00,87.86,87.865,87.83,87.845,335000000.0
2009-08-17 03:16:00,87.84,87.845,87.81,87.815,280900000.0
2009-08-17 03:17:00,87.815,87.83,87.81,87.81,195000000.0
2009-08-17 03:18:00,87.81,87.81,87.76,87.77,205500000.0
2009-08-17 03:19:00,87.77,87.825,87.765,87.815,120000000.0
2009-08-17 03:20:00,87.815,87.825,87.795,87.795,302000000.0
2009-08-17 03:21:00,87.795,87.8,87.77,87.785,303300000.0
2009-08-17 03:22:00,87.785,87.795,87.78,87.79,162900000.0
2009-08-17 03:23:00,87.79,87.8,87.78,87.79,215700000.0
2009-08-17 03:24:00,87.79,87.79,87.77,87.775,179200000.0
2009-08-17 03:25:00,87.775,87.795,87.765,87.775,209300000.0
2009-08-17 03:26:00,87.775,87.84,87.775,87.835,253900000.0
2009-08-17 03:27:00,87.835,87.86,87.82,87.835,152800000.0
2009-08-17 03:28:00,87.835,87.855,87.83,87.845,133200000.0
2009-08-17 03:29:00,87.845,87.86,87.825,87.83,237700000.0
2009-08-17 03:30:00,87.83,87.84,87.815,87.815,210400000.0
2009-08-17 03:31:00,87.815,87.835,87.815,87.815,166700000.0
2009-08-17 03:32:00,87.82,87.83,87.815,87.82,119800000.0
2009-08-17 03:33:00,87.82,87.835,87.82,87.83,166300000.0
2009-08-17 03:34:00,87.83,87.835,87.82,87.835,138100000.0
2009-08-17 03:35:00,87.83,87.855,87.82,87.855,81700000.0
2009-08-17 03:36:00,87.855,87.86,87.84,87.845,134600000.0
2009-08-17 03:37:00,87.845,87.85,87.825,87.83,156000000.0
2009-08-17 03:38:00,87.83,87.835,87.82,87.82,201800000.0
2009-08-17 03:39:00,87.815,87.815,87.79,87.795,265400000.0
2009-08-17 03:40:00,87.795,87.795,87.77,87.78,231700000.0
2009-08-17 03:41:00,87.78,87.785,87.77,87.785,99400000.0
2009-08-17 03:42:00,87.785,87.82,87.785,87.815,129100000.0
2009-08-17 03:43:00,87.81,87.83,87.805,87.83,88800000.0
2009-08-17 03:44:00,87.83,87.87,87.82,87.865,145500000.0
2009-08-17 03:45:00,87.865,87.875,87.83,87.83,226900000.0
2009-08-17 03:46:00,87.83,87.86,87.82,87.855,249400000.0
2009-08-17 03:47:00,87.855,87.855,87.83,87.835,155500000.0
2009-08-17 03:48:00,87.835,87.865,87.83,87.855,248700000.0
2009-08-17 03:49:00,87.86,87.86,87.835,87.84,316500000.0
2009-08-17 03:50:00,87.845,87.845,87.815,87.825,340200000.0
2009-08-17 03:51:00,87.825,87.825,87.8,87.81,294900000.0
2009-08-17 03:52:00,87.805,87.82,87.77,87.785,207400000.0
2009-08-17 03:53:00,87.785,87.815,87.775,87.815,210400000.0
2009-08-17 03:54:00,87.815,87.845,87.81,87.835,424800000.0
2009-08-17 03:55:00,87.835,87.86,87.835,87.85,301900000.0
2009-08-17 03:56:00,87.85,87.86,87.835,87.86,272100000.0
2009-08-17 03:57:00,87.855,87.875,87.85,87.875,295900000.0
2009-08-17 03:58:00,87.875,87.915,87.875,87.915,259100000.0
2009-08-17 03:59:00,87.91,87.92,87.905,87.915,122400000.0
2009-08-17 04:00:00,87.91,87.915,87.895,87.895,151900000.0
2009-08-17 04:01:00,87.89,87.9,87.87,87.885,203800000.0
2009-08-17 04:02:00,87.885,87.885,87.87,87.88,345300000.0
2009-08-17 04:03:00,87.88,87.885,87.875,87.88,115099999.0
2009-08-17 04:04:00,87.88,87.915,87.88,87.91,177100000.0
2009-08-17 04:05:00,87.915,87.915,87.905,87.915,118400000.0
2009-08-17 04:06:00,87.915,87.945,87.915,87.94,114700000.0
2009-08-17 04:07:00,87.935,87.995,87.935,87.99,319900000.0
2009-08-17 04:08:00,87.99,88.045,87.99,88.03,487000000.0
2009-08-17 04:09:00,88.03,88.03,88.01,88.015,345600000.0
2009-08-17 04:10:00,88.02,88.025,88.005,88.01,86900000.0
2009-08-17 04:11:00,88.01,88.03,88.005,88.025,241400002.0
2009-08-17 04:12:00,88.02,88.03,88.005,88.015,188600000.0
2009-08-17 04:13:00,88.015,88.015,87.97,87.975,163800000.0
2009-08-17 04:14:00,87.97,87.985,87.97,87.98,185000000.0
2009-08-17 04:15:00,87.98,87.985,87.97,87.97,175500000.0
2009-08-17 04:16:00,87.965,87.965,87.94,87.94,277800000.0
2009-08-17 04:17:00,87.94,87.945,87.915,87.92,295100001.0
2009-08-17 04:18:00,87.92,87.935,87.905,87.93,310000000.0
2009-08-17 04:19:00,87.935,87.96,87.925,87.96,117100000.0
2009-08-17 04:20:00,87.96,87.97,87.95,87.97,143300000.0
2009-08-17 04:21:00,87.97,87.975,87.965,87.965,49200000.0
2009-08-17 04:22:00,87.965,87.985,87.965,87.975,179600000.0
2009-08-17 04:23:00,87.975,87.975,87.965,87.97,55700000.0
2009-08-17 04:24:00,87.98,87.98,87.965,87.975,110200000.0
2009-08-17 04:25:00,87.985,87.985,87.97,87.97,158400000.0
2009-08-17 04:26:00,87.97,87.97,87.94,87.955,239200000.0
2009-08-17 04:27:00,87.955,87.96,87.935,87.935,127600000.0
2009-08-17 04:28:00,87.935,87.935,87.925,87.925,86499999.0
2009-08-17 04:29:00,87.925,87.94,87.925,87.93,144400001.0
2009-08-17 04:30:00,87.925,87.93,87.905,87.915,147800000.0
2009-08-17 04:31:00,87.915,87.935,87.91,87.93,69200000.0
2009-08-17 04:32:00,87.93,87.93,87.92,87.925,116800000.0
2009-08-17 04:33:00,87.925,87.935,87.925,87.925,68900000.0
2009-08-17 04:34:00,87.93,87.94,87.93,87.935,88400000.0
2009-08-17 04:35:00,87.93,87.96,87.93,87.955,48900000.0
2009-08-17 04:36:00,87.955,87.965,87.945,87.965,70400000.0
2009-08-17 04:37:00,87.955,87.96,87.93,87.935,84000000.0
2009-08-17 04:38:00,87.935,87.935,87.92,87.925,71500000.0
2009-08-17 04:39:00,87.92,87.925,87.91,87.915,105900000.0
2009-08-17 04:40:00,87.92,87.92,87.885,87.885,194600000.0
2009-08-17 04:41:00,87.885,87.885,87.87,87.87,142199999.0
2009-08-17 04:42:00,87.87,87.885,87.86,87.86,154800000.0
2009-08-17 04:43:00,87.86,87.86,87.815,87.835,329500000.0
2009-08-17 04:44:00,87.835,87.85,87.83,87.85,288100000.0
2009-08-17 04:45:00,87.86,87.86,87.855,87.855,19100000.0
2009-08-17 04:46:00,87.855,87.86,87.855,87.86,23900000.0
2009-08-17 04:47:00,87.86,87.87,87.855,87.87,62600000.0
2009-08-17 04:48:00,87.87,87.87,87.84,87.845,115500000.0
2009-08-17 04:49:00,87.845,87.86,87.84,87.86,114300000.0
2009-08-17 04:50:00,87.86,87.87,87.83,87.83,109100000.0
2009-08-17 04:51:00,87.83,87.835,87.825,87.825,174900000.0
2009-08-17 04:52:00,87.825,87.835,87.825,87.835,81500000.0
2009-08-17 04:53:00,87.83,87.835,87.8,87.81,158300000.0
2009-08-17 04:54:00,87.805,87.81,87.795,87.805,468900000.0
2009-08-17 04:55:00,87.805,87.815,87.795,87.8,259300000.0
2009-08-17 04:56:00,87.805,87.805,87.795,87.805,155600000.0
2009-08-17 04:57:00,87.805,87.805,87.79,87.8,322100000.0
2009-08-17 04:58:00,87.8,87.81,87.775,87.78,251500000.0
2009-08-17 04:59:00,87.78,87.79,87.76,87.79,268800000.0
2009-08-17 05:00:00,87.79,87.815,87.775,87.815,303900000.0
2009-08-17 05:01:00,87.82,87.845,87.815,87.835,178600000.0
2009-08-17 05:02:00,87.83,87.835,87.82,87.83,102000000.0
2009-08-17 05:03:00,87.825,87.86,87.825,87.855,155700000.0
2009-08-17 05:04:00,87.86,87.87,87.85,87.87,146600000.0
2009-08-17 05:05:00,87.865,87.895,87.865,87.895,182400000.0
2009-08-17 05:06:00,87.89,87.89,87.86,87.875,236000000.0
2009-08-17 05:07:00,87.875,87.895,87.875,87.885,242000000.0
2009-08-17 05:08:00,87.885,87.89,87.87,87.875,108400000.0
2009-08-17 05:09:00,87.875,87.875,87.85,87.865,185000000.0
2009-08-17 05:10:00,87.865,87.9,87.86,87.895,253600000.0
2009-08-17 05:11:00,87.895,87.96,87.895,87.96,137100000.0
2009-08-17 05:12:00,87.96,87.975,87.95,87.96,428200000.0
2009-08-17 05:13:00,87.96,87.97,87.955,87.965,115600000.0
2009-08-17 05:14:00,87.96,87.965,87.93,87.94,238600000.0
2009-08-17 05:15:00,87.945,87.955,87.935,87.94,257100001.0
2009-08-17 05:16:00,87.945,87.955,87.94,87.95,167200000.0
2009-08-17 05:17:00,87.95,87.95,87.93,87.94,38500000.0
2009-08-17 05:18:00,87.935,87.94,87.925,87.93,197400000.0
2009-08-17 05:19:00,87.93,87.94,87.91,87.91,163200000.0
2009-08-17 05:20:00,87.91,87.925,87.91,87.915,102000000.0
2009-08-17 05:21:00,87.915,87.925,87.895,87.91,241500000.0
2009-08-17 05:22:00,87.9,87.905,87.87,87.87,172200000.0
2009-08-17 05:23:00,87.875,87.875,87.865,87.875,100900000.0
2009-08-17 05:24:00,87.88,87.895,87.88,87.895,27700000.0
2009-08-17 05:25:00,87.895,87.905,87.885,87.9,184000000.0
2009-08-17 05:26:00,87.9,87.91,87.895,87.9,64700000.0
2009-08-17 05:27:00,87.905,87.91,87.9,87.9,56000000.0
2009-08-17 05:28:00,87.9,87.9,87.895,87.9,161800000.0
2009-08-17 05:29:00,87.9,87.9,87.88,87.885,363800000.0
2009-08-17 05:30:00,87.895,87.93,87.895,87.925,121200000.0
2009-08-17 05:31:00,87.915,87.915,87.875,87.9,233100000.0
2009-08-17 05:32:00,87.9,87.905,87.89,87.895,158100000.0
2009-08-17 05:33:00,87.885,87.895,87.875,87.885,179700000.0
2009-08-17 05:34:00,87.89,87.895,87.885,87.895,96400000.0
2009-08-17 05:35:00,87.895,87.9,87.89,87.9,148399999.0
2009-08-17 05:36:00,87.9,87.93,87.895,87.93,141700000.0
2009-08-17 05:37:00,87.93,87.98,87.93,87.955,404799999.0
2009-08-17 05:38:00,87.945,87.96,87.935,87.94,204800000.0
2009-08-17 05:39:00,87.945,87.945,87.93,87.935,225000000.0
2009-08-17 05:40:00,87.93,87.945,87.925,87.93,204800000.0
2009-08-17 05:41:00,87.915,87.945,87.91,87.94,243300000.0
2009-08-17 05:42:00,87.935,87.945,87.925,87.93,145100000.0
2009-08-17 05:43:00,87.93,87.93,87.925,87.93,148400000.0
2009-08-17 05:44:00,87.93,87.96,87.93,87.95,178900001.0
2009-08-17 05:45:00,87.95,87.96,87.935,87.94,357900000.0
2009-08-17 05:46:00,87.94,87.97,87.94,87.955,299500000.0
2009-08-17 05:47:00,87.955,87.99,87.955,87.99,84100000.0
2009-08-17 05:48:00,88.0,88.0,87.975,88.0,107500000.0
2009-08-17 05:49:00,87.995,88.005,87.975,87.99,200600000.0
2009-08-17 05:50:00,87.995,87.995,87.985,87.985,78800000.0
2009-08-17 05:51:00,87.985,87.99,87.975,87.985,109300000.0
2009-08-17 05:52:00,87.985,87.985,87.965,87.97,225000000.0
2009-08-17 05:53:00,87.98,87.985,87.975,87.975,64400000.0
2009-08-17 05:54:00,87.975,87.985,87.965,87.97,230900000.0
2009-08-17 05:55:00,87.97,87.97,87.955,87.965,73200000.0
2009-08-17 05:56:00,87.965,87.965,87.955,87.96,173600000.0
2009-08-17 05:57:00,87.96,87.96,87.96,87.96,7400000.0
2009-08-17 05:58:00,87.96,87.96,87.945,87.95,100300000.0
2009-08-17 05:59:00,87.95,87.955,87.925,87.93,217600000.0
2009-08-17 06:00:00,87.93,87.96,87.93,87.95,286500000.0
2009-08-17 06:01:00,87.955,87.96,87.935,87.94,188600000.0
2009-08-17 06:02:00,87.94,87.95,87.935,87.935,147400000.0
2009-08-17 06:03:00,87.935,87.945,87.93,87.94,70900000.0
2009-08-17 06:04:00,87.935,87.96,87.935,87.95,145600000.0
2009-08-17 06:05:00,87.955,87.96,87.95,87.95,73700000.0
2009-08-17 06:06:00,87.95,87.955,87.94,87.94,93800000.0
2009-08-17 06:07:00,87.94,87.945,87.935,87.935,223100000.0
2009-08-17 06:08:00,87.935,87.955,87.935,87.945,132700000.0
2009-08-17 06:09:00,87.945,87.95,87.94,87.94,43100000.0
2009-08-17 06:10:00,87.94,87.94,87.93,87.93,57000000.0
2009-08-17 06:11:00,87.93,87.93,87.89,87.9,398200000.0
2009-08-17 06:12:00,87.9,87.915,87.9,87.915,139700000.0
2009-08-17 06:13:00,87.915,87.93,87.915,87.93,146300000.0
2009-08-17 06:14:00,87.93,87.93,87.915,87.925,97500000.0
2009-08-17 06:15:00,87.925,87.925,87.9,87.9,102800000.0
2009-08-17 06:16:00,87.9,87.91,87.9,87.905,172400000.0
2009-08-17 06:17:00,87.905,87.915,87.905,87.905,140700000.0
2009-08-17 06:18:00,87.905,87.91,87.9,87.9,165300000.0
2009-08-17 06:19:00,87.9,87.905,87.9,87.9,47600000.0
2009-08-17 06:20:00,87.905,87.92,87.905,87.92,54600000.0
2009-08-17 06:21:00,87.93,87.935,87.915,87.925,129700000.0
2009-08-17 06:22:00,87.925,87.93,87.91,87.93,147700000.0
2009-08-17 06:23:00,87.935,87.95,87.925,87.94,118200000.0
2009-08-17 06:24:00,87.94,87.955,87.935,87.945,158200000.0
2009-08-17 06:25:00,87.945,87.95,87.94,87.945,58500000.0
2009-08-17 06:26:00,87.945,87.945,87.935,87.945,69800000.0
2009-08-17 06:27:00,87.95,87.97,87.95,87.96,88000000.0
2009-08-17 06:28:00,87.96,87.965,87.95,87.955,73500000.0
2009-08-17 06:29:00,87.955,87.955,87.945,87.945,22400000.0
2009-08-17 06:30:00,87.95,87.955,87.94,87.94,125200000.0
2009-08-17 06:31:00,87.94,87.94,87.905,87.91,148700000.0
2009-08-17 06:32:00,87.915,87.915,87.905,87.905,101100000.0
2009-08-17 06:33:00,87.905,87.92,87.9,87.915,74400000.0
2009-08-17 06:34:00,87.91,87.92,87.88,87.9,305600000.0
2009-08-17 06:35:00,87.9,87.91,87.895,87.9,79000000.0
2009-08-17 06:36:00,87.9,87.905,87.87,87.87,204000000.0
2009-08-17 06:37:00,87.875,87.885,87.875,87.88,51500000.0
2009-08-17 06:38:00,87.88,87.89,87.875,87.89,263400000.0
2009-08-17 06:39:00,87.895,87.9,87.89,87.9,70500000.0
2009-08-17 06:40:00,87.895,87.9,87.89,87.9,80700000.0
2009-08-17 06:41:00,87.895,87.92,87.89,87.915,277300000.0
2009-08-17 06:42:00,87.915,87.935,87.915,87.925,165100000.0
2009-08-17 06:43:00,87.92,87.935,87.92,87.92,73200000.0
2009-08-17 06:44:00,87.92,87.925,87.905,87.92,154400000.0
2009-08-17 06:45:00,87.92,87.93,87.92,87.92,23400000.0
2009-08-17 06:46:00,87.925,87.93,87.87,87.89,319100000.0
2009-08-17 06:47:00,87.89,87.89,87.855,87.88,213700000.0
2009-08-17 06:48:00,87.885,87.89,87.875,87.875,92700000.0
2009-08-17 06:49:00,87.875,87.885,87.87,87.875,78600000.0
2009-08-17 06:50:00,87.88,87.885,87.875,87.88,32000000.0
2009-08-17 06:51:00,87.88,87.89,87.88,87.885,63400000.0
2009-08-17 06:52:00,87.885,87.9,87.885,87.885,246400000.0
2009-08-17 06:53:00,87.89,87.9,87.885,87.9,74900000.0
2009-08-17 06:54:00,87.89,87.895,87.885,87.895,95300000.0
2009-08-17 06:55:00,87.89,87.915,87.89,87.9,186200000.0
2009-08-17 06:56:00,87.905,87.905,87.89,87.895,136700000.0
2009-08-17 06:57:00,87.9,87.9,87.89,87.895,171700000.0
2009-08-17 06:58:00,87.895,87.9,87.88,87.89,158000000.0
2009-08-17 06:59:00,87.885,87.885,87.87,87.875,167500000.0
2009-08-17 07:00:00,87.875,87.885,87.87,87.87,196700000.0
2009-08-17 07:01:00,87.87,87.88,87.865,87.875,221600000.0
2009-08-17 07:02:00,87.875,87.885,87.87,87.875,94900000.0
2009-08-17 07:03:00,87.885,87.92,87.88,87.895,226400000.0
2009-08-17 07:04:00,87.91,87.935,87.905,87.925,179300000.0
2009-08-17 07:05:00,87.93,87.94,87.93,87.94,41800000.0
2009-08-17 07:06:00,87.94,87.96,87.94,87.95,230999999.0
2009-08-17 07:07:00,87.955,87.96,87.93,87.935,217100000.0
2009-08-17 07:08:00,87.935,87.95,87.915,87.925,138100000.0
2009-08-17 07:09:00,87.925,87.925,87.885,87.89,230100000.0
2009-08-17 07:10:00,87.89,87.9,87.88,87.88,123800000.0
2009-08-17 07:11:00,87.88,87.89,87.86,87.86,198100001.0
2009-08-17 07:12:00,87.86,87.865,87.84,87.845,139500000.0
2009-08-17 07:13:00,87.845,87.9,87.845,87.895,326100000.0
2009-08-17 07:14:00,87.895,87.895,87.87,87.87,343100000.0
2009-08-17 07:15:00,87.87,87.875,87.85,87.85,228500000.0
2009-08-17 07:16:00,87.855,87.855,87.85,87.85,87600000.0
2009-08-17 07:17:00,87.855,87.86,87.845,87.845,44200000.0
2009-08-17 07:18:00,87.85,87.85,87.805,87.815,262800000.0
2009-08-17 07:19:00,87.805,87.81,87.785,87.795,322200000.0
2009-08-17 07:20:00,87.8,87.805,87.77,87.78,228400001.0
2009-08-17 07:21:00,87.78,87.78,87.74,87.74,168300000.0
2009-08-17 07:22:00,87.74,87.75,87.71,87.725,412800000.0
2009-08-17 07:23:00,87.725,87.735,87.695,87.7,673000000.0
2009-08-17 07:24:00,87.7,87.77,87.7,87.76,265100000.0
2009-08-17 07:25:00,87.76,87.78,87.76,87.77,331600003.0
2009-08-17 07:26:00,87.765,87.8,87.765,87.8,226700002.0
2009-08-17 07:27:00,87.8,87.8,87.735,87.745,410100000.0
2009-08-17 07:28:00,87.745,87.745,87.72,87.725,312500000.0
2009-08-17 07:29:00,87.715,87.73,87.68,87.69,327700000.0
2009-08-17 07:30:00,87.695,87.7,87.665,87.695,344900000.0
2009-08-17 07:31:00,87.695,87.705,87.675,87.68,375800001.0
2009-08-17 07:32:00,87.675,87.725,87.67,87.72,357600000.0
2009-08-17 07:33:00,87.72,87.73,87.705,87.725,224300000.0
2009-08-17 07:34:00,87.725,87.75,87.725,87.735,358100000.0
2009-08-17 07:35:00,87.735,87.745,87.73,87.74,91700000.0
2009-08-17 07:36:00,87.74,87.745,87.72,87.73,192900000.0
2009-08-17 07:37:00,87.725,87.73,87.715,87.73,282000000.0
2009-08-17 07:38:00,87.725,87.735,87.715,87.725,170400000.0
2009-08-17 07:39:00,87.73,87.735,87.72,87.73,42600000.0
2009-08-17 07:40:00,87.73,87.77,87.72,87.77,84300000.0
2009-08-17 07:41:00,87.77,87.825,87.765,87.815,303200000.0
2009-08-17 07:42:00,87.81,87.825,87.805,87.81,188100000.0
2009-08-17 07:43:00,87.805,87.805,87.74,87.74,261499999.0
2009-08-17 07:44:00,87.735,87.76,87.715,87.74,507800002.0
2009-08-17 07:45:00,87.74,87.775,87.74,87.76,340200000.0
2009-08-17 07:46:00,87.76,87.765,87.76,87.76,146800000.0
2009-08-17 07:47:00,87.76,87.76,87.74,87.75,193300000.0
2009-08-17 07:48:00,87.75,87.75,87.725,87.725,335900000.0
2009-08-17 07:49:00,87.725,87.73,87.69,87.705,515100000.0
2009-08-17 07:50:00,87.705,87.715,87.7,87.71,366500000.0
2009-08-17 07:51:00,87.705,87.715,87.695,87.715,459600000.0
2009-08-17 07:52:00,87.71,87.745,87.71,87.73,458800000.0
2009-08-17 07:53:00,87.73,87.74,87.725,87.735,352300000.0
2009-08-17 07:54:00,87.74,87.76,87.725,87.76,225000000.0
2009-08-17 07:55:00,87.76,87.805,87.76,87.805,350200000.0
2009-08-17 07:56:00,87.805,87.805,87.76,87.78,404700000.0
2009-08-17 07:57:00,87.78,87.785,87.775,87.785,190400000.0
2009-08-17 07:58:00,87.785,87.785,87.765,87.78,87800000.0
2009-08-17 07:59:00,87.78,87.83,87.78,87.815,327600000.0
2009-08-17 08:00:00,87.805,87.805,87.77,87.77,264300000.0
2009-08-17 08:01:00,87.77,87.775,87.75,87.765,235500000.0
2009-08-17 08:02:00,87.765,87.775,87.76,87.765,114000000.0
2009-08-17 08:03:00,87.765,87.765,87.725,87.735,200400000.0
2009-08-17 08:04:00,87.735,87.745,87.73,87.745,120100000.0
2009-08-17 08:05:00,87.745,87.765,87.725,87.73,228500000.0
2009-08-17 08:06:00,87.725,87.785,87.725,87.775,339400001.0
2009-08-17 08:07:00,87.775,87.79,87.75,87.75,359600000.0
2009-08-17 08:08:00,87.76,87.765,87.695,87.71,598800000.0
2009-08-17 08:09:00,87.71,87.745,87.7,87.745,370500000.0
2009-08-17 08:10:00,87.745,87.76,87.735,87.75,563200001.0
2009-08-17 08:11:00,87.75,87.765,87.745,87.765,619000001.0
2009-08-17 08:12:00,87.77,87.795,87.75,87.785,437399999.0
2009-08-17 08:13:00,87.785,87.8,87.77,87.78,449299999.0
2009-08-17 08:14:00,87.77,87.82,87.77,87.82,517700000.0
2009-08-17 08:15:00,87.81,87.81,87.765,87.77,696100000.0
2009-08-17 08:16:00,87.765,87.785,87.755,87.765,692900000.0
2009-08-17 08:17:00,87.775,87.8,87.765,87.795,449000000.0
2009-08-17 08:18:00,87.795,87.81,87.765,87.765,718599999.0
2009-08-17 08:19:00,87.77,87.775,87.735,87.775,741599999.0
2009-08-17 08:20:00,87.77,87.79,87.77,87.785,521100000.0
2009-08-17 08:21:00,87.78,87.79,87.76,87.765,439100000.0
2009-08-17 08:22:00,87.765,87.8,87.76,87.79,270300000.0
2009-08-17 08:23:00,87.79,87.79,87.74,87.75,426299999.0
2009-08-17 08:24:00,87.75,87.755,87.73,87.73,565299999.0
2009-08-17 08:25:00,87.735,87.74,87.705,87.71,389300003.0
2009-08-17 08:26:00,87.71,87.755,87.71,87.75,238800000.0
2009-08-17 08:27:00,87.75,87.775,87.75,87.775,458100000.0
2009-08-17 08:28:00,87.77,87.77,87.74,87.745,458800003.0
2009-08-17 08:29:00,87.74,87.755,87.725,87.735,258000000.0
2009-08-17 08:30:00,87.74,87.745,87.665,87.665,187700000.0
2009-08-17 08:31:00,87.67,87.68,87.645,87.66,518300000.0
2009-08-17 08:32:00,87.655,87.665,87.63,87.66,257000000.0
2009-08-17 08:33:00,87.665,87.72,87.66,87.72,275900000.0
2009-08-17 08:34:00,87.715,87.73,87.715,87.725,382799999.0
2009-08-17 08:35:00,87.725,87.73,87.69,87.715,388200000.0
2009-08-17 08:36:00,87.71,87.73,87.7,87.725,174400000.0
2009-08-17 08:37:00,87.72,87.725,87.7,87.71,118000000.0
2009-08-17 08:38:00,87.71,87.725,87.71,87.72,103800000.0
2009-08-17 08:39:00,87.715,87.77,87.715,87.765,100700000.0
2009-08-17 08:40:00,87.76,87.765,87.715,87.715,257600001.0
2009-08-17 08:41:00,87.715,87.715,87.685,87.7,351600000.0
2009-08-17 08:42:00,87.7,87.735,87.7,87.735,186600000.0
2009-08-17 08:43:00,87.73,87.73,87.68,87.71,376700000.0
2009-08-17 08:44:00,87.71,87.73,87.705,87.715,284400000.0
2009-08-17 08:45:00,87.715,87.725,87.695,87.715,256700000.0
2009-08-17 08:46:00,87.715,87.725,87.7,87.72,99100000.0
2009-08-17 08:47:00,87.71,87.795,87.705,87.795,493199999.0
2009-08-17 08:48:00,87.8,87.86,87.8,87.835,256600000.0
2009-08-17 08:49:00,87.84,87.845,87.78,87.79,212400000.0
2009-08-17 08:50:00,87.795,87.815,87.76,87.815,255900000.0
2009-08-17 08:51:00,87.815,87.835,87.795,87.83,409600000.0
2009-08-17 08:52:00,87.845,87.855,87.82,87.825,362500000.0
2009-08-17 08:53:00,87.825,87.83,87.795,87.795,362100000.0
2009-08-17 08:54:00,87.8,87.815,87.79,87.815,209100000.0
2009-08-17 08:55:00,87.815,87.885,87.8,87.885,324400000.0
2009-08-17 08:56:00,87.88,87.91,87.865,87.885,122900000.0
2009-08-17 08:57:00,87.885,87.89,87.845,87.855,158300000.0
2009-08-17 08:58:00,87.855,87.86,87.84,87.845,103900000.0
2009-08-17 08:59:00,87.845,87.86,87.83,87.85,210400000.0
2009-08-17 09:00:00,87.845,87.85,87.815,87.83,180000000.0
2009-08-17 09:01:00,87.83,87.84,87.81,87.82,263699999.0
2009-08-17 09:02:00,87.82,87.82,87.785,87.79,163400000.0
2009-08-17 09:03:00,87.79,87.815,87.79,87.815,113400000.0
2009-08-17 09:04:00,87.81,87.815,87.755,87.76,148200000.0
2009-08-17 09:05:00,87.755,87.76,87.74,87.75,174300000.0
2009-08-17 09:06:00,87.755,87.755,87.725,87.75,200400000.0
2009-08-17 09:07:00,87.745,87.775,87.745,87.775,111600000.0
2009-08-17 09:08:00,87.775,87.785,87.735,87.735,134700000.0
2009-08-17 09:09:00,87.73,87.75,87.715,87.725,134900000.0
2009-08-17 09:10:00,87.725,87.755,87.715,87.74,97200000.0
2009-08-17 09:11:00,87.73,87.73,87.675,87.675,167200000.0
2009-08-17 09:12:00,87.675,87.705,87.675,87.7,115700000.0
2009-08-17 09:13:00,87.695,87.73,87.695,87.71,239900000.0
2009-08-17 09:14:00,87.71,87.715,87.665,87.7,230600000.0
2009-08-17 09:15:00,87.705,87.71,87.685,87.7,417300001.0
2009-08-17 09:16:00,87.7,87.74,87.68,87.74,438900004.0
2009-08-17 09:17:00,87.74,87.76,87.74,87.745,93300000.0
2009-08-17 09:18:00,87.745,87.75,87.705,87.715,188000000.0
2009-08-17 09:19:00,87.705,87.715,87.695,87.705,149900000.0
2009-08-17 09:20:00,87.71,87.725,87.685,87.71,196500000.0
2009-08-17 09:21:00,87.71,87.755,87.705,87.75,160200000.0
2009-08-17 09:22:00,87.75,87.76,87.735,87.745,236600000.0
2009-08-17 09:23:00,87.745,87.795,87.735,87.785,225000000.0
2009-08-17 09:24:00,87.785,87.845,87.775,87.845,212100000.0
2009-08-17 09:25:00,87.835,87.85,87.78,87.805,176700000.0
2009-08-17 09:26:00,87.805,87.805,87.76,87.76,339800000.0
2009-08-17 09:27:00,87.755,87.775,87.74,87.765,245400000.0
2009-08-17 09:28:00,87.765,87.775,87.74,87.745,323099996.0
2009-08-17 09:29:00,87.74,87.815,87.74,87.77,272900000.0
2009-08-17 09:30:00,87.77,87.825,87.77,87.8,259100000.0
2009-08-17 09:31:00,87.8,87.825,87.8,87.82,115600000.0
2009-08-17 09:32:00,87.82,87.845,87.815,87.835,198200000.0
2009-08-17 09:33:00,87.835,87.84,87.795,87.795,172800000.0
2009-08-17 09:34:00,87.795,87.81,87.79,87.81,73500000.0
2009-08-17 09:35:00,87.81,87.835,87.805,87.83,324299996.0
2009-08-17 09:36:00,87.825,87.825,87.79,87.81,432599998.0
2009-08-17 09:37:00,87.82,87.835,87.81,87.835,267499999.0
2009-08-17 09:38:00,87.84,87.845,87.82,87.845,263900004.0
2009-08-17 09:39:00,87.84,87.86,87.825,87.86,205800000.0
2009-08-17 09:40:00,87.855,87.86,87.795,87.81,309399997.0
2009-08-17 09:41:00,87.805,87.81,87.785,87.805,201600000.0
2009-08-17 09:42:00,87.81,87.81,87.795,87.8,62400000.0
2009-08-17 09:43:00,87.8,87.815,87.785,87.81,63000000.0
2009-08-17 09:44:00,87.81,87.81,87.79,87.805,131900000.0
2009-08-17 09:45:00,87.81,87.82,87.75,87.75,183500000.0
2009-08-17 09:46:00,87.745,87.77,87.74,87.765,205100000.0
2009-08-17 09:47:00,87.765,87.78,87.76,87.77,98100000.0
2009-08-17 09:48:00,87.765,87.78,87.755,87.76,63100000.0
2009-08-17 09:49:00,87.765,87.765,87.745,87.765,183900001.0
2009-08-17 09:50:00,87.76,87.775,87.755,87.755,116900000.0
2009-08-17 09:51:00,87.76,87.8,87.75,87.775,222300000.0
2009-08-17 09:52:00,87.775,87.795,87.765,87.785,228700000.0
2009-08-17 09:53:00,87.785,87.81,87.78,87.8,220800000.0
2009-08-17 09:54:00,87.8,87.84,87.8,87.84,118900000.0
2009-08-17 09:55:00,87.84,87.85,87.79,87.805,190800000.0
2009-08-17 09:56:00,87.8,87.8,87.78,87.785,115700000.0
2009-08-17 09:57:00,87.78,87.785,87.765,87.775,305700000.0
2009-08-17 09:58:00,87.775,87.795,87.775,87.785,289400000.0
2009-08-17 09:59:00,87.785,87.815,87.775,87.81,432200000.0
2009-08-17 10:00:00,87.815,87.815,87.75,87.75,283800000.0
2009-08-17 10:01:00,87.755,87.765,87.735,87.735,401900001.0
2009-08-17 10:02:00,87.73,87.755,87.725,87.73,291099999.0
2009-08-17 10:03:00,87.735,87.745,87.72,87.73,353200000.0
2009-08-17 10:04:00,87.72,87.745,87.715,87.73,184800000.0
2009-08-17 10:05:00,87.73,87.745,87.69,87.705,221400000.0
2009-08-17 10:06:00,87.705,87.705,87.61,87.63,472999999.0
2009-08-17 10:07:00,87.63,87.64,87.56,87.575,407400001.0
2009-08-17 10:08:00,87.58,87.605,87.555,87.59,461100000.0
2009-08-17 10:09:00,87.585,87.6,87.55,87.575,362400000.0
2009-08-17 10:10:00,87.575,87.63,87.57,87.625,257300000.0
2009-08-17 10:11:00,87.625,87.635,87.585,87.605,284899999.0
2009-08-17 10:12:00,87.61,87.61,87.575,87.59,433800001.0
2009-08-17 10:13:00,87.595,87.595,87.565,87.575,326700001.0
2009-08-17 10:14:00,87.575,87.59,87.525,87.55,486599999.0
2009-08-17 10:15:00,87.555,87.555,87.505,87.52,408499999.0
2009-08-17 10:16:00,87.525,87.57,87.515,87.57,279800000.0
2009-08-17 10:17:00,87.575,87.615,87.57,87.595,316200000.0
2009-08-17 10:18:00,87.595,87.62,87.58,87.58,206600000.0
2009-08-17 10:19:00,87.585,87.595,87.535,87.535,244599997.0
2009-08-17 10:20:00,87.535,87.565,87.51,87.515,265400000.0
2009-08-17 10:21:00,87.505,87.515,87.46,87.505,198300000.0
2009-08-17 10:22:00,87.505,87.565,87.505,87.56,264700001.0
2009-08-17 10:23:00,87.555,87.61,87.54,87.595,120100000.0
2009-08-17 10:24:00,87.6,87.625,87.585,87.605,163400000.0
2009-08-17 10:25:00,87.6,87.635,87.595,87.625,292300000.0
2009-08-17 10:26:00,87.635,87.71,87.635,87.685,192200000.0
2009-08-17 10:27:00,87.675,87.73,87.655,87.725,133400000.0
2009-08-17 10:28:00,87.725,87.76,87.71,87.745,154800000.0
2009-08-17 10:29:00,87.745,87.755,87.695,87.705,206400000.0
2009-08-17 10:30:00,87.705,87.715,87.68,87.695,222199999.0
2009-08-17 10:31:00,87.69,87.71,87.68,87.68,210300000.0
2009-08-17 10:32:00,87.68,87.69,87.665,87.67,200900001.0
2009-08-17 10:33:00,87.665,87.68,87.62,87.67,329000000.0
2009-08-17 10:34:00,87.675,87.685,87.655,87.685,155900000.0
2009-08-17 10:35:00,87.685,87.705,87.675,87.705,140500000.0
2009-08-17 10:36:00,87.7,87.705,87.69,87.695,202599999.0
2009-08-17 10:37:00,87.695,87.715,87.695,87.705,261200000.0
2009-08-17 10:38:00,87.7,87.705,87.7,87.7,39900000.0
2009-08-17 10:39:00,87.695,87.7,87.67,87.68,190700000.0
2009-08-17 10:40:00,87.685,87.715,87.68,87.71,79000000.0
2009-08-17 10:41:00,87.71,87.715,87.7,87.71,143500000.0
2009-08-17 10:42:00,87.705,87.735,87.705,87.725,97900000.0
2009-08-17 10:43:00,87.72,87.73,87.69,87.69,151400000.0
2009-08-17 10:44:00,87.69,87.695,87.645,87.655,517500006.0
2009-08-17 10:45:00,87.655,87.69,87.65,87.68,183300000.0
2009-08-17 10:46:00,87.675,87.695,87.655,87.655,215800000.0
2009-08-17 10:47:00,87.65,87.66,87.645,87.65,122700000.0
2009-08-17 10:48:00,87.65,87.67,87.62,87.655,177700000.0
2009-08-17 10:49:00,87.655,87.67,87.635,87.665,213600000.0
2009-08-17 10:50:00,87.675,87.685,87.645,87.665,212100001.0
2009-08-17 10:51:00,87.665,87.7,87.65,87.69,394900000.0
2009-08-17 10:52:00,87.695,87.715,87.685,87.7,387399998.0
2009-08-17 10:53:00,87.705,87.71,87.69,87.695,118700000.0
2009-08-17 10:54:00,87.695,87.725,87.69,87.72,367600000.0
2009-08-17 10:55:00,87.72,87.755,87.72,87.73,164700000.0
2009-08-17 10:56:00,87.73,87.735,87.685,87.705,330000000.0
2009-08-17 10:57:00,87.71,87.715,87.69,87.695,273200000.0
2009-08-17 10:58:00,87.695,87.695,87.67,87.68,278600003.0
2009-08-17 10:59:00,87.68,87.695,87.675,87.68,395099999.0
2009-08-17 11:00:00,87.685,87.685,87.655,87.68,226500000.0
2009-08-17 11:01:00,87.675,87.695,87.66,87.695,301900003.0
2009-08-17 11:02:00,87.695,87.795,87.69,87.795,172099999.0
2009-08-17 11:03:00,87.795,87.835,87.795,87.82,219000000.0
2009-08-17 11:04:00,87.815,87.825,87.78,87.805,324600000.0
2009-08-17 11:05:00,87.805,87.815,87.76,87.77,516900000.0
2009-08-17 11:06:00,87.775,87.81,87.77,87.79,418399998.0
2009-08-17 11:07:00,87.795,87.815,87.745,87.75,296500000.0
2009-08-17 11:08:00,87.75,87.75,87.695,87.715,395500001.0
2009-08-17 11:09:00,87.71,87.725,87.695,87.725,101000000.0
2009-08-17 11:10:00,87.74,87.745,87.7,87.705,120400000.0
2009-08-17 11:11:00,87.71,87.76,87.705,87.735,169000000.0
2009-08-17 11:12:00,87.74,87.74,87.66,87.67,467899998.0
2009-08-17 11:13:00,87.66,87.665,87.625,87.635,355499999.0
2009-08-17 11:14:00,87.645,87.675,87.63,87.675,168100000.0
2009-08-17 11:15:00,87.68,87.705,87.675,87.695,89000000.0
2009-08-17 11:16:00,87.695,87.705,87.66,87.67,129600001.0
2009-08-17 11:17:00,87.655,87.66,87.62,87.64,254500000.0
2009-08-17 11:18:00,87.635,87.645,87.615,87.635,105000000.0
2009-08-17 11:19:00,87.625,87.63,87.59,87.615,191200000.0
2009-08-17 11:20:00,87.615,87.625,87.6,87.625,129000000.0
2009-08-17 11:21:00,87.615,87.655,87.595,87.63,182900000.0
2009-08-17 11:22:00,87.63,87.65,87.61,87.61,235500000.0
2009-08-17 11:23:00,87.615,87.62,87.555,87.56,308000000.0
2009-08-17 11:24:00,87.575,87.595,87.57,87.595,137300000.0
2009-08-17 11:25:00,87.59,87.605,87.565,87.565,154300000.0
2009-08-17 11:26:00,87.57,87.58,87.565,87.565,404000001.0
2009-08-17 11:27:00,87.565,87.565,87.48,87.495,476000001.0
2009-08-17 11:28:00,87.495,87.5,87.47,87.495,176000000.0
2009-08-17 11:29:00,87.49,87.51,87.48,87.49,112000000.0
2009-08-17 11:30:00,87.485,87.5,87.48,87.5,245100000.0
2009-08-17 11:31:00,87.495,87.535,87.48,87.5,276200000.0
2009-08-17 11:32:00,87.5,87.52,87.495,87.5,319300001.0
2009-08-17 11:33:00,87.5,87.51,87.49,87.495,164700000.0
2009-08-17 11:34:00,87.495,87.55,87.495,87.55,126700000.0
2009-08-17 11:35:00,87.54,87.585,87.54,87.575,537600001.0
2009-08-17 11:36:00,87.57,87.575,87.515,87.525,640899995.0
2009-08-17 11:37:00,87.525,87.54,87.51,87.51,345899995.0
2009-08-17 11:38:00,87.51,87.535,87.505,87.535,228900000.0
2009-08-17 11:39:00,87.54,87.565,87.535,87.55,282600000.0
2009-08-17 11:40:00,87.53,87.565,87.53,87.545,320400000.0
2009-08-17 11:41:00,87.55,87.56,87.53,87.54,238200000.0
2009-08-17 11:42:00,87.545,87.575,87.545,87.575,360800001.0
2009-08-17 11:43:00,87.575,87.575,87.545,87.555,216100001.0
2009-08-17 11:44:00,87.55,87.6,87.55,87.6,92700000.0
2009-08-17 11:45:00,87.605,87.605,87.575,87.6,114600000.0
2009-08-17 11:46:00,87.6,87.605,87.57,87.58,363800000.0
2009-08-17 11:47:00,87.585,87.585,87.56,87.57,206700000.0
2009-08-17 11:48:00,87.565,87.57,87.55,87.555,244800000.0
2009-08-17 11:49:00,87.55,87.56,87.515,87.545,492800001.0
2009-08-17 11:50:00,87.545,87.57,87.535,87.565,353900000.0
2009-08-17 11:51:00,87.565,87.575,87.53,87.53,277600000.0
2009-08-17 11:52:00,87.53,87.535,87.525,87.53,175999999.0
2009-08-17 11:53:00,87.53,87.545,87.515,87.54,290400000.0
2009-08-17 11:54:00,87.54,87.55,87.51,87.53,455499996.0
2009-08-17 11:55:00,87.53,87.565,87.53,87.565,255900000.0
2009-08-17 11:56:00,87.565,87.59,87.565,87.58,149600000.0
2009-08-17 11:57:00,87.585,87.605,87.58,87.595,137900000.0
2009-08-17 11:58:00,87.595,87.595,87.555,87.56,359900000.0
2009-08-17 11:59:00,87.565,87.58,87.545,87.565,351300001.0
2009-08-17 12:00:00,87.56,87.57,87.53,87.54,294400000.0
2009-08-17 12:01:00,87.55,87.565,87.515,87.515,339100002.0
2009-08-17 12:02:00,87.525,87.555,87.515,87.55,445000006.0
2009-08-17 12:03:00,87.555,87.58,87.55,87.56,134600000.0
2009-08-17 12:04:00,87.56,87.575,87.56,87.57,93700000.0
2009-08-17 12:05:00,87.57,87.58,87.565,87.575,244500002.0
2009-08-17 12:06:00,87.575,87.585,87.57,87.58,80900000.0
2009-08-17 12:07:00,87.585,87.59,87.58,87.585,43500000.0
2009-08-17 12:08:00,87.58,87.585,87.57,87.585,107300000.0
2009-08-17 12:09:00,87.58,87.59,87.57,87.575,298899999.0
2009-08-17 12:10:00,87.58,87.59,87.56,87.565,127700000.0
2009-08-17 12:11:00,87.56,87.56,87.55,87.55,145800000.0
2009-08-17 12:12:00,87.55,87.56,87.525,87.555,129700000.0
2009-08-17 12:13:00,87.555,87.57,87.54,87.54,40300000.0
2009-08-17 12:14:00,87.545,87.58,87.545,87.575,91000000.0
2009-08-17 12:15:00,87.575,87.595,87.565,87.59,126300000.0
2009-08-17 12:16:00,87.595,87.595,87.545,87.56,170500000.0
2009-08-17 12:17:00,87.56,87.58,87.56,87.57,92900000.0
2009-08-17 12:18:00,87.565,87.57,87.51,87.515,196000000.0
2009-08-17 12:19:00,87.515,87.515,87.435,87.465,604400001.0
2009-08-17 12:20:00,87.46,87.485,87.45,87.46,332700000.0
2009-08-17 12:21:00,87.445,87.48,87.43,87.48,193400000.0
2009-08-17 12:22:00,87.48,87.49,87.465,87.48,126800000.0
2009-08-17 12:23:00,87.48,87.49,87.45,87.48,97800000.0
2009-08-17 12:24:00,87.48,87.51,87.475,87.495,114000000.0
2009-08-17 12:25:00,87.495,87.51,87.485,87.495,318199999.0
2009-08-17 12:26:00,87.495,87.525,87.49,87.525,198000000.0
2009-08-17 12:27:00,87.525,87.525,87.48,87.495,279800001.0
2009-08-17 12:28:00,87.49,87.495,87.47,87.48,170300000.0
2009-08-17 12:29:00,87.475,87.495,87.46,87.485,186600000.0
2009-08-17 12:30:00,87.485,87.49,87.425,87.43,402900000.0
2009-08-17 12:31:00,87.43,87.43,87.315,87.33,218800000.0
2009-08-17 12:32:00,87.325,87.36,87.325,87.34,247499999.0
2009-08-17 12:33:00,87.34,87.385,87.34,87.375,204100000.0
2009-08-17 12:34:00,87.375,87.405,87.365,87.4,148400000.0
2009-08-17 12:35:00,87.4,87.45,87.395,87.44,198900000.0
2009-08-17 12:36:00,87.44,87.455,87.41,87.415,126700000.0
2009-08-17 12:37:00,87.415,87.435,87.405,87.42,221900000.0
2009-08-17 12:38:00,87.42,87.45,87.395,87.4,413299999.0
2009-08-17 12:39:00,87.41,87.435,87.4,87.435,176900000.0
2009-08-17 12:40:00,87.435,87.445,87.43,87.445,282000000.0
2009-08-17 12:41:00,87.445,87.485,87.435,87.44,414599999.0
2009-08-17 12:42:00,87.445,87.45,87.42,87.42,414500000.0
2009-08-17 12:43:00,87.42,87.42,87.37,87.39,302500000.0
2009-08-17 12:44:00,87.395,87.435,87.39,87.425,246500001.0
2009-08-17 12:45:00,87.43,87.49,87.42,87.47,339399999.0
2009-08-17 12:46:00,87.465,87.485,87.455,87.475,258900000.0
2009-08-17 12:47:00,87.47,87.48,87.46,87.465,129200000.0
2009-08-17 12:48:00,87.465,87.47,87.44,87.445,231200000.0
2009-08-17 12:49:00,87.45,87.47,87.44,87.46,160200000.0
2009-08-17 12:50:00,87.46,87.47,87.45,87.465,269999999.0
2009-08-17 12:51:00,87.47,87.48,87.45,87.475,382199999.0
2009-08-17 12:52:00,87.47,87.49,87.455,87.465,174300000.0
2009-08-17 12:53:00,87.465,87.48,87.45,87.475,149200000.0
2009-08-17 12:54:00,87.475,87.51,87.475,87.5,238500000.0
2009-08-17 12:55:00,87.505,87.505,87.475,87.48,142800000.0
2009-08-17 12:56:00,87.48,87.495,87.46,87.495,171000000.0
2009-08-17 12:57:00,87.495,87.52,87.495,87.495,136400000.0
2009-08-17 12:58:00,87.5,87.5,87.475,87.485,136500000.0
2009-08-17 12:59:00,87.48,87.49,87.455,87.465,97000000.0
2009-08-17 13:00:00,87.46,87.475,87.455,87.46,114600000.0
2009-08-17 13:01:00,87.45,87.465,87.45,87.465,138800000.0
2009-08-17 13:02:00,87.465,87.49,87.45,87.485,125600000.0
2009-08-17 13:03:00,87.485,87.51,87.485,87.49,137300000.0
2009-08-17 13:04:00,87.485,87.5,87.48,87.49,130700000.0
2009-08-17 13:05:00,87.49,87.5,87.47,87.475,73300000.0
2009-08-17 13:06:00,87.47,87.475,87.46,87.465,55100000.0
2009-08-17 13:07:00,87.47,87.47,87.45,87.46,126100000.0
2009-08-17 13:08:00,87.46,87.475,87.44,87.455,264400000.0
2009-08-17 13:09:00,87.46,87.485,87.455,87.465,205800000.0
2009-08-17 13:10:00,87.465,87.485,87.435,87.475,177600000.0
2009-08-17 13:11:00,87.48,87.505,87.47,87.47,101100000.0
2009-08-17 13:12:00,87.475,87.475,87.455,87.46,115700000.0
2009-08-17 13:13:00,87.46,87.505,87.46,87.5,166399999.0
2009-08-17 13:14:00,87.505,87.52,87.49,87.505,140700000.0
2009-08-17 13:15:00,87.5,87.5,87.455,87.455,106200000.0
2009-08-17 13:16:00,87.46,87.48,87.44,87.46,281400000.0
2009-08-17 13:17:00,87.46,87.48,87.445,87.475,194300000.0
2009-08-17 13:18:00,87.47,87.48,87.4,87.41,171300000.0
2009-08-17 13:19:00,87.405,87.46,87.395,87.4,161000000.0
2009-08-17 13:20:00,87.4,87.42,87.395,87.415,109700000.0
2009-08-17 13:21:00,87.415,87.445,87.405,87.44,155500000.0
2009-08-17 13:22:00,87.445,87.445,87.41,87.415,102000000.0
2009-08-17 13:23:00,87.415,87.42,87.4,87.415,108700000.0
2009-08-17 13:24:00,87.41,87.41,87.395,87.395,71300000.0
2009-08-17 13:25:00,87.395,87.4,87.38,87.395,76500000.0
2009-08-17 13:26:00,87.39,87.41,87.36,87.36,237500000.0
2009-08-17 13:27:00,87.36,87.385,87.35,87.37,136600000.0
2009-08-17 13:28:00,87.36,87.395,87.36,87.395,111900000.0
2009-08-17 13:29:00,87.4,87.45,87.4,87.45,127300000.0
2009-08-17 13:30:00,87.44,87.445,87.41,87.415,102700000.0
2009-08-17 13:31:00,87.415,87.435,87.405,87.425,158400000.0
2009-08-17 13:32:00,87.425,87.43,87.395,87.395,128100000.0
2009-08-17 13:33:00,87.4,87.425,87.37,87.41,186400000.0
2009-08-17 13:34:00,87.41,87.415,87.38,87.39,226400000.0
2009-08-17 13:35:00,87.385,87.42,87.385,87.405,117900000.0
2009-08-17 13:36:00,87.41,87.425,87.355,87.375,236900000.0
2009-08-17 13:37:00,87.375,87.405,87.35,87.39,227200000.0
2009-08-17 13:38:00,87.39,87.415,87.38,87.41,248800000.0
2009-08-17 13:39:00,87.41,87.42,87.385,87.405,271200000.0
2009-08-17 13:40:00,87.405,87.42,87.36,87.415,206300000.0
2009-08-17 13:41:00,87.41,87.415,87.365,87.375,102900000.0
2009-08-17 13:42:00,87.375,87.375,87.345,87.355,124400000.0
2009-08-17 13:43:00,87.355,87.36,87.325,87.33,116200000.0
2009-08-17 13:44:00,87.33,87.365,87.33,87.35,96800000.0
2009-08-17 13:45:00,87.35,87.37,87.34,87.36,194300000.0
2009-08-17 13:46:00,87.355,87.375,87.355,87.37,159400000.0
2009-08-17 13:47:00,87.37,87.38,87.35,87.36,188600000.0
2009-08-17 13:48:00,87.355,87.36,87.34,87.35,95200000.0
2009-08-17 13:49:00,87.345,87.35,87.325,87.34,47000000.0
2009-08-17 13:50:00,87.335,87.335,87.315,87.325,159100000.0
2009-08-17 13:51:00,87.325,87.335,87.305,87.325,174500000.0
2009-08-17 13:52:00,87.33,87.34,87.315,87.33,221000000.0
2009-08-17 13:53:00,87.325,87.335,87.3,87.315,103000000.0
2009-08-17 13:54:00,87.31,87.33,87.31,87.32,211200000.0
2009-08-17 13:55:00,87.32,87.32,87.305,87.315,146600000.0
2009-08-17 13:56:00,87.31,87.315,87.29,87.3,96800000.0
2009-08-17 13:57:00,87.3,87.3,87.25,87.26,175400000.0
2009-08-17 13:58:00,87.26,87.265,87.23,87.245,133700000.0
2009-08-17 13:59:00,87.235,87.25,87.205,87.225,128900000.0
2009-08-17 14:00:00,87.225,87.255,87.22,87.24,177000000.0
2009-08-17 14:01:00,87.24,87.27,87.24,87.27,99500000.0
2009-08-17 14:02:00,87.27,87.3,87.27,87.295,73700000.0
2009-08-17 14:03:00,87.295,87.31,87.29,87.305,110700000.0
2009-08-17 14:04:00,87.305,87.345,87.305,87.33,86600000.0
2009-08-17 14:05:00,87.335,87.35,87.315,87.315,99599999.0
2009-08-17 14:06:00,87.32,87.345,87.32,87.345,203700000.0
2009-08-17 14:07:00,87.345,87.345,87.3,87.315,152000000.0
2009-08-17 14:08:00,87.315,87.355,87.315,87.345,193999999.0
2009-08-17 14:09:00,87.345,87.355,87.335,87.355,114000000.0
2009-08-17 14:10:00,87.345,87.385,87.345,87.385,103800000.0
2009-08-17 14:11:00,87.37,87.395,87.37,87.385,97500000.0
2009-08-17 14:12:00,87.385,87.395,87.37,87.395,68200000.0
2009-08-17 14:13:00,87.395,87.395,87.38,87.385,96200000.0
2009-08-17 14:14:00,87.39,87.395,87.38,87.38,87700000.0
2009-08-17 14:15:00,87.385,87.395,87.375,87.395,107400000.0
2009-08-17 14:16:00,87.395,87.44,87.395,87.43,108100000.0
2009-08-17 14:17:00,87.43,87.455,87.43,87.44,89100000.0
2009-08-17 14:18:00,87.44,87.445,87.43,87.445,121200000.0
2009-08-17 14:19:00,87.435,87.445,87.425,87.435,149800000.0
2009-08-17 14:20:00,87.435,87.44,87.415,87.42,152100000.0
2009-08-17 14:21:00,87.415,87.415,87.355,87.355,162800000.0
2009-08-17 14:22:00,87.355,87.365,87.33,87.34,183600000.0
2009-08-17 14:23:00,87.335,87.365,87.335,87.355,156700000.0
2009-08-17 14:24:00,87.355,87.355,87.325,87.34,132800000.0
2009-08-17 14:25:00,87.34,87.345,87.295,87.31,189800000.0
2009-08-17 14:26:00,87.325,87.325,87.3,87.315,182999998.0
2009-08-17 14:27:00,87.315,87.375,87.315,87.375,306900002.0
2009-08-17 14:28:00,87.375,87.4,87.375,87.4,50500000.0
2009-08-17 14:29:00,87.4,87.41,87.38,87.395,359199998.0
2009-08-17 14:30:00,87.41,87.585,87.41,87.565,497800000.0
2009-08-17 14:31:00,87.565,87.585,87.53,87.54,558400000.0
2009-08-17 14:32:00,87.535,87.58,87.51,87.575,311600000.0
2009-08-17 14:33:00,87.575,87.62,87.56,87.595,421400000.0
2009-08-17 14:34:00,87.59,87.635,87.585,87.605,420799999.0
2009-08-17 14:35:00,87.605,87.605,87.55,87.55,533699999.0
2009-08-17 14:36:00,87.555,87.575,87.51,87.515,289000000.0
2009-08-17 14:37:00,87.515,87.56,87.515,87.53,205000001.0
2009-08-17 14:38:00,87.53,87.55,87.52,87.52,186000000.0
2009-08-17 14:39:00,87.52,87.59,87.505,87.58,340899999.0
2009-08-17 14:40:00,87.58,87.6,87.565,87.57,325100000.0
2009-08-17 14:41:00,87.565,87.575,87.53,87.54,199000000.0
2009-08-17 14:42:00,87.54,87.54,87.505,87.505,177300001.0
2009-08-17 14:43:00,87.515,87.55,87.515,87.55,131700000.0
2009-08-17 14:44:00,87.545,87.55,87.515,87.515,115100000.0
2009-08-17 14:45:00,87.515,87.55,87.515,87.53,257100000.0
2009-08-17 14:46:00,87.53,87.53,87.495,87.495,98500000.0
2009-08-17 14:47:00,87.495,87.52,87.49,87.505,161800002.0
2009-08-17 14:48:00,87.505,87.51,87.445,87.45,279500000.0
2009-08-17 14:49:00,87.45,87.505,87.45,87.49,99300000.0
2009-08-17 14:50:00,87.495,87.495,87.45,87.455,193200000.0
2009-08-17 14:51:00,87.455,87.47,87.435,87.445,216800000.0
2009-08-17 14:52:00,87.445,87.465,87.44,87.455,107700000.0
2009-08-17 14:53:00,87.45,87.475,87.44,87.465,267300000.0
2009-08-17 14:54:00,87.47,87.515,87.47,87.505,337500000.0
2009-08-17 14:55:00,87.51,87.515,87.42,87.43,335900000.0
2009-08-17 14:56:00,87.435,87.455,87.42,87.44,297400000.0
2009-08-17 14:57:00,87.45,87.485,87.45,87.46,252100000.0
2009-08-17 14:58:00,87.46,87.485,87.46,87.48,220200000.0
2009-08-17 14:59:00,87.48,87.51,87.47,87.475,515000000.0
2009-08-17 15:00:00,87.47,87.585,87.46,87.53,501999998.0
2009-08-17 15:01:00,87.53,87.555,87.525,87.55,260000000.0
2009-08-17 15:02:00,87.545,87.585,87.535,87.56,281300000.0
2009-08-17 15:03:00,87.56,87.565,87.525,87.56,419399999.0
2009-08-17 15:04:00,87.56,87.57,87.545,87.545,379599999.0
2009-08-17 15:05:00,87.535,87.555,87.52,87.545,314600000.0
2009-08-17 15:06:00,87.545,87.555,87.47,87.51,362200000.0
2009-08-17 15:07:00,87.51,87.535,87.485,87.485,142000000.0
2009-08-17 15:08:00,87.485,87.495,87.455,87.465,143600000.0
2009-08-17 15:09:00,87.465,87.465,87.445,87.46,237900000.0
2009-08-17 15:10:00,87.46,87.46,87.43,87.445,167500000.0
2009-08-17 15:11:00,87.445,87.475,87.445,87.455,324300000.0
2009-08-17 15:12:00,87.455,87.5,87.45,87.48,200000000.0
2009-08-17 15:13:00,87.48,87.495,87.46,87.495,194100000.0
2009-08-17 15:14:00,87.49,87.55,87.49,87.55,322400004.0
2009-08-17 15:15:00,87.545,87.55,87.49,87.515,299700000.0
2009-08-17 15:16:00,87.515,87.52,87.495,87.495,51500000.0
2009-08-17 15:17:00,87.5,87.545,87.495,87.535,85200000.0
2009-08-17 15:18:00,87.535,87.54,87.51,87.515,220000000.0
2009-08-17 15:19:00,87.52,87.545,87.515,87.525,247999999.0
2009-08-17 15:20:00,87.52,87.545,87.505,87.535,273199999.0
2009-08-17 15:21:00,87.535,87.545,87.52,87.52,121700000.0
2009-08-17 15:22:00,87.525,87.54,87.485,87.495,94800000.0
2009-08-17 15:23:00,87.49,87.505,87.475,87.495,81400000.0
2009-08-17 15:24:00,87.495,87.515,87.48,87.48,219700000.0
2009-08-17 15:25:00,87.48,87.48,87.44,87.45,186100000.0
2009-08-17 15:26:00,87.45,87.475,87.44,87.455,195100000.0
2009-08-17 15:27:00,87.455,87.455,87.435,87.435,175400000.0
2009-08-17 15:28:00,87.42,87.425,87.395,87.395,298600000.0
2009-08-17 15:29:00,87.41,87.44,87.37,87.37,132500000.0
2009-08-17 15:30:00,87.38,87.415,87.375,87.38,292300000.0
2009-08-17 15:31:00,87.38,87.395,87.37,87.385,328800000.0
2009-08-17 15:32:00,87.385,87.42,87.375,87.415,289700000.0
2009-08-17 15:33:00,87.415,87.47,87.41,87.455,344299999.0
2009-08-17 15:34:00,87.455,87.46,87.425,87.43,120900000.0
2009-08-17 15:35:00,87.43,87.455,87.41,87.445,280500000.0
2009-08-17 15:36:00,87.445,87.47,87.38,87.39,393000000.0
2009-08-17 15:37:00,87.385,87.41,87.375,87.395,338900000.0
2009-08-17 15:38:00,87.4,87.42,87.365,87.38,481800000.0
2009-08-17 15:39:00,87.385,87.39,87.365,87.375,360000000.0
2009-08-17 15:40:00,87.365,87.42,87.355,87.42,253100000.0
2009-08-17 15:41:00,87.415,87.425,87.39,87.415,439900003.0
2009-08-17 15:42:00,87.415,87.425,87.395,87.41,153500001.0
2009-08-17 15:43:00,87.405,87.425,87.385,87.39,429100002.0
2009-08-17 15:44:00,87.395,87.42,87.38,87.385,423399999.0
2009-08-17 15:45:00,87.385,87.385,87.355,87.385,321099999.0
2009-08-17 15:46:00,87.38,87.405,87.38,87.395,311800002.0
2009-08-17 15:47:00,87.395,87.425,87.37,87.385,349400001.0
2009-08-17 15:48:00,87.38,87.385,87.35,87.35,197500000.0
2009-08-17 15:49:00,87.355,87.365,87.34,87.34,110500000.0
2009-08-17 15:50:00,87.345,87.38,87.335,87.365,89000000.0
2009-08-17 15:51:00,87.37,87.45,87.37,87.43,221400000.0
2009-08-17 15:52:00,87.43,87.435,87.395,87.4,154800000.0
2009-08-17 15:53:00,87.4,87.44,87.39,87.44,183200000.0
2009-08-17 15:54:00,87.435,87.48,87.435,87.465,160300000.0
2009-08-17 15:55:00,87.465,87.465,87.425,87.43,128900000.0
2009-08-17 15:56:00,87.43,87.485,87.43,87.48,201300000.0
2009-08-17 15:57:00,87.48,87.525,87.475,87.515,189700000.0
2009-08-17 15:58:00,87.515,87.53,87.485,87.485,226100000.0
2009-08-17 15:59:00,87.485,87.5,87.46,87.46,251100000.0
2009-08-17 16:00:00,87.46,87.46,87.43,87.445,120100000.0
2009-08-17 16:01:00,87.44,87.48,87.44,87.455,144000000.0
2009-08-17 16:02:00,87.455,87.465,87.41,87.43,214600000.0
2009-08-17 16:03:00,87.42,87.45,87.42,87.44,222300000.0
2009-08-17 16:04:00,87.44,87.5,87.44,87.485,443600000.0
2009-08-17 16:05:00,87.485,87.485,87.415,87.45,526699999.0
2009-08-17 16:06:00,87.445,87.47,87.435,87.465,151300000.0
2009-08-17 16:07:00,87.46,87.47,87.44,87.45,133300000.0
2009-08-17 16:08:00,87.45,87.5,87.45,87.5,240100000.0
2009-08-17 16:09:00,87.495,87.5,87.425,87.44,203300000.0
2009-08-17 16:10:00,87.44,87.465,87.425,87.465,221400000.0
2009-08-17 16:11:00,87.465,87.54,87.455,87.54,251600000.0
2009-08-17 16:12:00,87.53,87.53,87.445,87.485,242300000.0
2009-08-17 16:13:00,87.49,87.5,87.46,87.47,264400001.0
2009-08-17 16:14:00,87.48,87.535,87.455,87.535,296900000.0
2009-08-17 16:15:00,87.535,87.535,87.465,87.465,213600000.0
2009-08-17 16:16:00,87.47,87.485,87.455,87.48,186700000.0
2009-08-17 16:17:00,87.49,87.5,87.475,87.485,289100000.0
2009-08-17 16:18:00,87.485,87.53,87.48,87.51,435500000.0
2009-08-17 16:19:00,87.515,87.515,87.475,87.475,348900000.0
2009-08-17 16:20:00,87.475,87.48,87.44,87.46,159800000.0
2009-08-17 16:21:00,87.46,87.51,87.455,87.5,232399999.0
2009-08-17 16:22:00,87.495,87.5,87.48,87.49,151000000.0
2009-08-17 16:23:00,87.485,87.505,87.45,87.48,153300000.0
2009-08-17 16:24:00,87.48,87.505,87.465,87.495,189899999.0
2009-08-17 16:25:00,87.5,87.51,87.465,87.475,306699999.0
2009-08-17 16:26:00,87.48,87.5,87.465,87.5,152800000.0
2009-08-17 16:27:00,87.495,87.51,87.49,87.5,132700000.0
2009-08-17 16:28:00,87.5,87.515,87.48,87.49,193900000.0
2009-08-17 16:29:00,87.49,87.515,87.485,87.505,125400000.0
2009-08-17 16:30:00,87.505,87.51,87.49,87.495,82700000.0
2009-08-17 16:31:00,87.495,87.515,87.495,87.505,95100000.0
2009-08-17 16:32:00,87.51,87.51,87.49,87.495,126700000.0
2009-08-17 16:33:00,87.495,87.5,87.485,87.5,104900000.0
2009-08-17 16:34:00,87.5,87.51,87.485,87.49,95800000.0
2009-08-17 16:35:00,87.485,87.495,87.475,87.485,160300000.0
2009-08-17 16:36:00,87.48,87.52,87.47,87.52,299400000.0
2009-08-17 16:37:00,87.515,87.52,87.475,87.48,211900000.0
2009-08-17 16:38:00,87.485,87.495,87.455,87.465,198200000.0
2009-08-17 16:39:00,87.465,87.485,87.45,87.465,172400000.0
2009-08-17 16:40:00,87.47,87.485,87.46,87.465,150000000.0
2009-08-17 16:41:00,87.465,87.49,87.465,87.49,206800000.0
2009-08-17 16:42:00,87.485,87.49,87.45,87.45,146400000.0
2009-08-17 16:43:00,87.45,87.45,87.405,87.435,210000000.0
2009-08-17 16:44:00,87.43,87.45,87.415,87.44,136300000.0
2009-08-17 16:45:00,87.445,87.46,87.435,87.435,226600000.0
2009-08-17 16:46:00,87.435,87.445,87.41,87.44,158100000.0
2009-08-17 16:47:00,87.44,87.455,87.425,87.43,242600000.0
2009-08-17 16:48:00,87.435,87.445,87.435,87.435,350900000.0
2009-08-17 16:49:00,87.43,87.445,87.425,87.43,341700000.0
2009-08-17 16:50:00,87.43,87.435,87.405,87.405,190700000.0
2009-08-17 16:51:00,87.405,87.455,87.405,87.45,253100000.0
2009-08-17 16:52:00,87.45,87.455,87.425,87.44,190100000.0
2009-08-17 16:53:00,87.435,87.46,87.425,87.45,138500000.0
2009-08-17 16:54:00,87.445,87.46,87.435,87.45,233200000.0
2009-08-17 16:55:00,87.45,87.455,87.435,87.44,132900000.0
2009-08-17 16:56:00,87.44,87.44,87.41,87.43,123000000.0
2009-08-17 16:57:00,87.43,87.455,87.415,87.425,141300000.0
2009-08-17 16:58:00,87.43,87.43,87.39,87.4,265100000.0
2009-08-17 16:59:00,87.4,87.465,87.385,87.46,328200001.0
2009-08-17 17:00:00,87.46,87.475,87.43,87.455,358300000.0
2009-08-17 17:01:00,87.455,87.47,87.395,87.395,357199999.0
2009-08-17 17:02:00,87.395,87.395,87.285,87.325,411000000.0
2009-08-17 17:03:00,87.325,87.335,87.305,87.32,275900000.0
2009-08-17 17:04:00,87.325,87.375,87.32,87.36,264600000.0
2009-08-17 17:05:00,87.36,87.365,87.315,87.315,256200001.0
2009-08-17 17:06:00,87.315,87.315,87.24,87.27,290500000.0
2009-08-17 17:07:00,87.27,87.305,87.265,87.265,271800000.0
2009-08-17 17:08:00,87.265,87.265,87.23,87.23,387300000.0
2009-08-17 17:09:00,87.235,87.26,87.23,87.245,302100000.0
2009-08-17 17:10:00,87.245,87.265,87.235,87.265,375800000.0
2009-08-17 17:11:00,87.265,87.315,87.265,87.295,192300000.0
2009-08-17 17:12:00,87.3,87.315,87.285,87.3,165399999.0
2009-08-17 17:13:00,87.3,87.345,87.295,87.325,143900000.0
2009-08-17 17:14:00,87.33,87.35,87.275,87.3,452400000.0
2009-08-17 17:15:00,87.305,87.31,87.28,87.305,412600000.0
2009-08-17 17:16:00,87.305,87.335,87.3,87.33,75000000.0
2009-08-17 17:17:00,87.33,87.335,87.3,87.31,90100000.0
2009-08-17 17:18:00,87.315,87.34,87.265,87.265,113400000.0
2009-08-17 17:19:00,87.265,87.275,87.245,87.275,139200000.0
2009-08-17 17:20:00,87.27,87.305,87.27,87.305,137900000.0
2009-08-17 17:21:00,87.305,87.32,87.285,87.32,86600000.0
2009-08-17 17:22:00,87.32,87.34,87.3,87.33,100100000.0
2009-08-17 17:23:00,87.325,87.34,87.32,87.335,98700000.0
2009-08-17 17:24:00,87.335,87.36,87.315,87.355,214200000.0
2009-08-17 17:25:00,87.35,87.39,87.35,87.36,173500000.0
2009-08-17 17:26:00,87.365,87.395,87.36,87.375,213800000.0
2009-08-17 17:27:00,87.38,87.38,87.355,87.36,279500000.0
2009-08-17 17:28:00,87.355,87.37,87.345,87.37,200300000.0
2009-08-17 17:29:00,87.37,87.395,87.365,87.395,143700000.0
2009-08-17 17:30:00,87.385,87.405,87.375,87.395,285400000.0
2009-08-17 17:31:00,87.395,87.405,87.375,87.38,183400000.0
2009-08-17 17:32:00,87.385,87.415,87.37,87.405,181500000.0
2009-08-17 17:33:00,87.405,87.42,87.4,87.415,168100000.0
2009-08-17 17:34:00,87.42,87.42,87.39,87.4,235000000.0
2009-08-17 17:35:00,87.405,87.415,87.395,87.415,172900000.0
2009-08-17 17:36:00,87.415,87.44,87.4,87.4,330899999.0
2009-08-17 17:37:00,87.4,87.425,87.4,87.42,304400000.0
2009-08-17 17:38:00,87.425,87.445,87.425,87.44,175000000.0
2009-08-17 17:39:00,87.445,87.445,87.41,87.42,169499998.0
2009-08-17 17:40:00,87.42,87.43,87.405,87.43,185200000.0
2009-08-17 17:41:00,87.425,87.46,87.415,87.46,177900000.0
2009-08-17 17:42:00,87.46,87.46,87.45,87.455,379900000.0
2009-08-17 17:43:00,87.455,87.465,87.445,87.45,473299999.0
2009-08-17 17:44:00,87.445,87.46,87.44,87.455,274800000.0
2009-08-17 17:45:00,87.45,87.45,87.405,87.405,644299998.0
2009-08-17 17:46:00,87.405,87.415,87.395,87.41,375899998.0
2009-08-17 17:47:00,87.415,87.43,87.41,87.425,155700000.0
2009-08-17 17:48:00,87.43,87.43,87.41,87.42,142300000.0
2009-08-17 17:49:00,87.42,87.42,87.395,87.405,161500000.0
2009-08-17 17:50:00,87.4,87.4,87.365,87.365,452800000.0
2009-08-17 17:51:00,87.365,87.37,87.325,87.345,237900000.0
2009-08-17 17:52:00,87.345,87.365,87.34,87.36,366000000.0
2009-08-17 17:53:00,87.365,87.395,87.365,87.37,294700000.0
2009-08-17 17:54:00,87.375,87.395,87.36,87.39,139500000.0
2009-08-17 17:55:00,87.39,87.44,87.37,87.44,373700000.0
2009-08-17 17:56:00,87.44,87.48,87.44,87.46,286500000.0
2009-08-17 17:57:00,87.46,87.465,87.405,87.44,286000000.0
2009-08-17 17:58:00,87.44,87.46,87.435,87.455,525500001.0
2009-08-17 17:59:00,87.455,87.46,87.44,87.445,197100000.0
2009-08-17 18:00:00,87.44,87.45,87.43,87.44,130200000.0
2009-08-17 18:01:00,87.44,87.44,87.425,87.425,114800000.0
2009-08-17 18:02:00,87.425,87.44,87.42,87.43,225200000.0
2009-08-17 18:03:00,87.43,87.445,87.39,87.395,219200000.0
2009-08-17 18:04:00,87.4,87.42,87.39,87.415,307600000.0
2009-08-17 18:05:00,87.415,87.435,87.415,87.425,208300000.0
2009-08-17 18:06:00,87.425,87.425,87.39,87.4,247700000.0
2009-08-17 18:07:00,87.4,87.41,87.395,87.405,303400000.0
2009-08-17 18:08:00,87.405,87.435,87.39,87.435,378000000.0
2009-08-17 18:09:00,87.435,87.435,87.405,87.415,228000000.0
2009-08-17 18:10:00,87.415,87.44,87.405,87.44,233000000.0
2009-08-17 18:11:00,87.44,87.495,87.44,87.495,379300000.0
2009-08-17 18:12:00,87.5,87.505,87.48,87.485,271500000.0
2009-08-17 18:13:00,87.49,87.49,87.455,87.46,137300000.0
2009-08-17 18:14:00,87.465,87.465,87.45,87.455,258900000.0
2009-08-17 18:15:00,87.45,87.475,87.44,87.47,177600000.0
2009-08-17 18:16:00,87.47,87.475,87.425,87.435,185900000.0
2009-08-17 18:17:00,87.445,87.47,87.435,87.455,96800000.0
2009-08-17 18:18:00,87.46,87.475,87.46,87.465,109700000.0
2009-08-17 18:19:00,87.465,87.465,87.425,87.425,185200000.0
2009-08-17 18:20:00,87.425,87.435,87.42,87.43,39200000.0
2009-08-17 18:21:00,87.44,87.44,87.425,87.43,115600000.0
2009-08-17 18:22:00,87.435,87.435,87.425,87.43,54000000.0
2009-08-17 18:23:00,87.43,87.43,87.415,87.42,43900000.0
2009-08-17 18:24:00,87.42,87.43,87.42,87.42,181200000.0
2009-08-17 18:25:00,87.42,87.44,87.42,87.42,220100000.0
2009-08-17 18:26:00,87.425,87.435,87.42,87.435,100900000.0
2009-08-17 18:27:00,87.43,87.44,87.425,87.43,227900000.0
2009-08-17 18:28:00,87.43,87.435,87.415,87.415,111500000.0
2009-08-17 18:29:00,87.41,87.41,87.4,87.4,273100000.0
2009-08-17 18:30:00,87.405,87.41,87.365,87.37,286700000.0
2009-08-17 18:31:00,87.37,87.38,87.365,87.375,139800000.0
2009-08-17 18:32:00,87.375,87.385,87.37,87.37,109000000.0
2009-08-17 18:33:00,87.37,87.38,87.35,87.35,158400000.0
2009-08-17 18:34:00,87.35,87.355,87.35,87.35,317000000.0
2009-08-17 18:35:00,87.35,87.355,87.31,87.335,240000000.0
2009-08-17 18:36:00,87.335,87.345,87.33,87.345,235900000.0
2009-08-17 18:37:00,87.345,87.345,87.33,87.335,97800000.0
2009-08-17 18:38:00,87.34,87.345,87.315,87.315,212199999.0
2009-08-17 18:39:00,87.315,87.335,87.305,87.33,239400000.0
2009-08-17 18:40:00,87.33,87.345,87.325,87.345,229100000.0
2009-08-17 18:41:00,87.345,87.35,87.335,87.35,128900000.0
2009-08-17 18:42:00,87.36,87.365,87.34,87.345,231500000.0
2009-08-17 18:43:00,87.35,87.375,87.345,87.36,359100000.0
2009-08-17 18:44:00,87.36,87.395,87.36,87.39,237100000.0
2009-08-17 18:45:00,87.39,87.405,87.385,87.395,150600000.0
2009-08-17 18:46:00,87.395,87.405,87.395,87.405,256400000.0
2009-08-17 18:47:00,87.405,87.43,87.405,87.425,267300000.0
2009-08-17 18:48:00,87.425,87.425,87.41,87.41,235200000.0
2009-08-17 18:49:00,87.41,87.415,87.405,87.41,121200000.0
2009-08-17 18:50:00,87.41,87.435,87.41,87.435,171400000.0
2009-08-17 18:51:00,87.435,87.45,87.43,87.43,406700000.0
2009-08-17 18:52:00,87.43,87.43,87.42,87.42,149600000.0
2009-08-17 18:53:00,87.42,87.435,87.42,87.425,277200000.0
2009-08-17 18:54:00,87.43,87.435,87.425,87.43,305400000.0
2009-08-17 18:55:00,87.43,87.47,87.425,87.46,150700000.0
2009-08-17 18:56:00,87.46,87.495,87.455,87.48,361100000.0
2009-08-17 18:57:00,87.485,87.485,87.45,87.47,147600000.0
2009-08-17 18:58:00,87.47,87.52,87.465,87.49,327100000.0
2009-08-17 18:59:00,87.49,87.51,87.49,87.505,541400000.0
2009-08-17 19:00:00,87.505,87.51,87.475,87.49,202800000.0
2009-08-17 19:01:00,87.49,87.49,87.435,87.435,186900000.0
2009-08-17 19:02:00,87.42,87.44,87.41,87.425,153400000.0
2009-08-17 19:03:00,87.425,87.43,87.42,87.425,93000000.0
2009-08-17 19:04:00,87.425,87.455,87.425,87.44,142500000.0
2009-08-17 19:05:00,87.435,87.435,87.42,87.425,278700000.0
2009-08-17 19:06:00,87.425,87.43,87.415,87.42,133400000.0
2009-08-17 19:07:00,87.42,87.43,87.42,87.425,126000000.0
2009-08-17 19:08:00,87.425,87.455,87.425,87.455,272100000.0
2009-08-17 19:09:00,87.455,87.465,87.435,87.455,341100000.0
2009-08-17 19:10:00,87.455,87.48,87.45,87.455,111500000.0
2009-08-17 19:11:00,87.465,87.48,87.46,87.48,364300000.0
2009-08-17 19:12:00,87.48,87.5,87.465,87.5,194300000.0
2009-08-17 19:13:00,87.5,87.5,87.465,87.48,201800000.0
2009-08-17 19:14:00,87.47,87.5,87.465,87.5,119700000.0
2009-08-17 19:15:00,87.5,87.51,87.49,87.51,145800000.0
2009-08-17 19:16:00,87.51,87.51,87.49,87.495,82900000.0
2009-08-17 19:17:00,87.495,87.505,87.49,87.5,48500000.0
2009-08-17 19:18:00,87.505,87.505,87.49,87.49,32300000.0
2009-08-17 19:19:00,87.51,87.535,87.475,87.535,105300000.0
2009-08-17 19:20:00,87.535,87.535,87.485,87.495,195800000.0
2009-08-17 19:21:00,87.49,87.49,87.445,87.46,131800000.0
2009-08-17 19:22:00,87.46,87.5,87.45,87.5,194500000.0
2009-08-17 19:23:00,87.51,87.51,87.47,87.475,103500000.0
2009-08-17 19:24:00,87.48,87.48,87.445,87.45,132900000.0
2009-08-17 19:25:00,87.45,87.455,87.45,87.45,190100000.0
2009-08-17 19:26:00,87.45,87.49,87.45,87.465,129800000.0
2009-08-17 19:27:00,87.465,87.495,87.465,87.485,168600000.0
2009-08-17 19:28:00,87.485,87.5,87.485,87.49,150900000.0
2009-08-17 19:29:00,87.495,87.505,87.48,87.49,193400000.0
2009-08-17 19:30:00,87.49,87.505,87.48,87.49,169100000.0
2009-08-17 19:31:00,87.49,87.495,87.465,87.48,160300000.0
2009-08-17 19:32:00,87.475,87.495,87.47,87.485,176400000.0
2009-08-17 19:33:00,87.48,87.5,87.475,87.49,353700000.0
2009-08-17 19:34:00,87.49,87.515,87.49,87.51,300600000.0
2009-08-17 19:35:00,87.505,87.525,87.505,87.52,426500000.0
2009-08-17 19:36:00,87.52,87.52,87.505,87.52,149000000.0
2009-08-17 19:37:00,87.52,87.53,87.515,87.515,222900000.0
2009-08-17 19:38:00,87.515,87.515,87.485,87.485,262900000.0
2009-08-17 19:39:00,87.485,87.505,87.48,87.495,257800001.0
2009-08-17 19:40:00,87.495,87.5,87.48,87.48,221200000.0
2009-08-17 19:41:00,87.48,87.485,87.465,87.47,271800000.0
2009-08-17 19:42:00,87.465,87.495,87.455,87.48,94500000.0
2009-08-17 19:43:00,87.48,87.49,87.46,87.465,394600000.0
2009-08-17 19:44:00,87.46,87.5,87.46,87.5,170800000.0
2009-08-17 19:45:00,87.495,87.495,87.465,87.47,98300000.0
2009-08-17 19:46:00,87.47,87.495,87.47,87.485,439200000.0
2009-08-17 19:47:00,87.485,87.505,87.48,87.505,277200000.0
2009-08-17 19:48:00,87.5,87.515,87.48,87.485,144900000.0
2009-08-17 19:49:00,87.48,87.485,87.46,87.475,100100000.0
2009-08-17 19:50:00,87.475,87.48,87.455,87.47,250700000.0
2009-08-17 19:51:00,87.465,87.475,87.45,87.465,114000000.0
2009-08-17 19:52:00,87.46,87.51,87.455,87.5,175000000.0
2009-08-17 19:53:00,87.5,87.51,87.5,87.51,113100000.0
2009-08-17 19:54:00,87.51,87.51,87.455,87.465,204500002.0
2009-08-17 19:55:00,87.47,87.49,87.465,87.49,99000000.0
2009-08-17 19:56:00,87.49,87.495,87.46,87.465,83800000.0
2009-08-17 19:57:00,87.46,87.48,87.45,87.475,165300000.0
2009-08-17 19:58:00,87.465,87.505,87.465,87.49,96200000.0
2009-08-17 19:59:00,87.49,87.51,87.485,87.51,116200000.0
2009-08-17 20:00:00,87.515,87.515,87.485,87.485,424800000.0
2009-08-17 20:01:00,87.485,87.51,87.475,87.495,171500000.0
2009-08-17 20:02:00,87.495,87.52,87.49,87.495,100100000.0
2009-08-17 20:03:00,87.495,87.505,87.485,87.495,82300000.0
2009-08-17 20:04:00,87.49,87.5,87.48,87.495,119800000.0
2009-08-17 20:05:00,87.495,87.505,87.495,87.495,63300000.0
2009-08-17 20:06:00,87.5,87.505,87.495,87.495,32500000.0
2009-08-17 20:07:00,87.495,87.5,87.495,87.495,11000000.0
2009-08-17 20:08:00,87.495,87.5,87.47,87.5,86500000.0
2009-08-17 20:09:00,87.505,87.515,87.5,87.515,168000000.0
2009-08-17 20:10:00,87.52,87.53,87.515,87.525,54700000.0
2009-08-17 20:11:00,87.515,87.545,87.515,87.535,74900000.0
2009-08-17 20:12:00,87.54,87.54,87.515,87.52,142900000.0
2009-08-17 20:13:00,87.52,87.52,87.485,87.495,51700000.0
2009-08-17 20:14:00,87.495,87.52,87.485,87.51,129500000.0
2009-08-17 20:15:00,87.51,87.515,87.495,87.505,408200000.0
2009-08-17 20:16:00,87.51,87.535,87.505,87.53,160500000.0
2009-08-17 20:17:00,87.53,87.55,87.53,87.535,82600000.0
2009-08-17 20:18:00,87.535,87.57,87.525,87.56,133900000.0
2009-08-17 20:19:00,87.56,87.595,87.555,87.58,141400001.0
2009-08-17 20:20:00,87.58,87.615,87.57,87.57,117300000.0
2009-08-17 20:21:00,87.575,87.575,87.54,87.575,233600000.0
2009-08-17 20:22:00,87.57,87.58,87.555,87.565,198600000.0
2009-08-17 20:23:00,87.57,87.575,87.55,87.565,83300000.0
2009-08-17 20:24:00,87.565,87.575,87.545,87.55,116900000.0
2009-08-17 20:25:00,87.55,87.555,87.54,87.555,200100000.0
2009-08-17 20:26:00,87.55,87.575,87.55,87.565,124100000.0
2009-08-17 20:27:00,87.565,87.62,87.565,87.615,279500000.0
2009-08-17 20:28:00,87.61,87.64,87.61,87.635,262800000.0
2009-08-17 20:29:00,87.63,87.635,87.605,87.625,219000000.0
2009-08-17 20:30:00,87.63,87.63,87.595,87.62,306300000.0
2009-08-17 20:31:00,87.615,87.625,87.6,87.605,159300000.0
2009-08-17 20:32:00,87.61,87.63,87.6,87.625,144000000.0
2009-08-17 20:33:00,87.63,87.63,87.62,87.63,247900001.0
2009-08-17 20:34:00,87.62,87.655,87.62,87.655,80900000.0
2009-08-17 20:35:00,87.655,87.655,87.64,87.645,119400000.0
2009-08-17 20:36:00,87.645,87.655,87.635,87.64,101400000.0
2009-08-17 20:37:00,87.635,87.64,87.625,87.64,133700000.0
2009-08-17 20:38:00,87.64,87.65,87.63,87.635,134800000.0
2009-08-17 20:39:00,87.635,87.64,87.63,87.635,88200000.0
2009-08-17 20:40:00,87.63,87.635,87.63,87.635,85600000.0
2009-08-17 20:41:00,87.635,87.635,87.605,87.605,202600003.0
2009-08-17 20:42:00,87.615,87.62,87.595,87.6,167200000.0
2009-08-17 20:43:00,87.6,87.605,87.56,87.57,208600000.0
2009-08-17 20:44:00,87.575,87.59,87.56,87.57,81300000.0
2009-08-17 20:45:00,87.57,87.595,87.57,87.57,48800000.0
2009-08-17 20:46:00,87.565,87.57,87.545,87.55,55200000.0
2009-08-17 20:47:00,87.55,87.555,87.5,87.5,69400000.0
2009-08-17 20:48:00,87.5,87.52,87.5,87.505,111500002.0
2009-08-17 20:49:00,87.51,87.53,87.505,87.53,65200000.0
2009-08-17 20:50:00,87.53,87.535,87.505,87.525,90900000.0
2009-08-17 20:51:00,87.525,87.525,87.505,87.515,118200000.0
2009-08-17 20:52:00,87.505,87.515,87.495,87.495,89900000.0
2009-08-17 20:53:00,87.5,87.525,87.495,87.525,72200000.0
2009-08-17 20:54:00,87.525,87.545,87.52,87.54,110400000.0
2009-08-17 20:55:00,87.54,87.555,87.525,87.545,120800000.0
2009-08-17 20:56:00,87.55,87.615,87.55,87.615,199900000.0
2009-08-17 20:57:00,87.605,87.655,87.6,87.64,173900000.0
2009-08-17 20:58:00,87.64,87.645,87.625,87.635,237700000.0
2009-08-17 20:59:00,87.635,87.64,87.6,87.625,283900000.0
2009-08-17 21:00:00,87.625,87.64,87.62,87.63,114200000.0
2009-08-17 21:01:00,87.635,87.655,87.635,87.64,44800000.0
2009-08-17 21:02:00,87.63,87.665,87.63,87.655,82200000.0
2009-08-17 21:03:00,87.66,87.665,87.64,87.655,76800000.0
2009-08-17 21:04:00,87.655,87.665,87.645,87.65,55300000.0
2009-08-17 21:05:00,87.645,87.67,87.645,87.67,176700000.0
2009-08-17 21:06:00,87.665,87.665,87.65,87.655,92000000.0
2009-08-17 21:07:00,87.655,87.655,87.645,87.65,67400000.0
2009-08-17 21:08:00,87.65,87.65,87.645,87.645,16300000.0
2009-08-17 21:09:00,87.645,87.645,87.64,87.645,22600000.0
2009-08-17 21:10:00,87.64,87.64,87.63,87.635,78000000.0
2009-08-17 21:11:00,87.635,87.635,87.63,87.63,114800000.0
2009-08-17 21:12:00,87.625,87.625,87.605,87.605,78100000.0
2009-08-17 21:13:00,87.605,87.605,87.575,87.58,186000000.0
2009-08-17 21:14:00,87.575,87.58,87.565,87.575,56100000.0
2009-08-17 21:15:00,87.58,87.615,87.575,87.6,65300000.0
2009-08-17 21:16:00,87.6,87.62,87.6,87.615,64400000.0
2009-08-17 21:17:00,87.61,87.615,87.6,87.6,33300000.0
2009-08-17 21:18:00,87.6,87.61,87.6,87.6,72200000.0
2009-08-17 21:19:00,87.615,87.635,87.605,87.63,147600000.0
2009-08-17 21:20:00,87.63,87.635,87.625,87.625,126300000.0
2009-08-17 21:21:00,87.62,87.64,87.62,87.64,71700000.0
2009-08-17 21:22:00,87.64,87.645,87.63,87.64,91200000.0
2009-08-17 21:23:00,87.645,87.65,87.625,87.64,94500000.0
2009-08-17 21:24:00,87.635,87.645,87.625,87.63,116800000.0
2009-08-17 21:25:00,87.625,87.63,87.585,87.595,90400000.0
2009-08-17 21:26:00,87.595,87.595,87.58,87.585,81400000.0
2009-08-17 21:27:00,87.58,87.58,87.55,87.575,77300000.0
2009-08-17 21:28:00,87.57,87.58,87.565,87.575,87600000.0
2009-08-17 21:29:00,87.58,87.6,87.575,87.6,127700000.0
2009-08-17 21:30:00,87.6,87.6,87.58,87.595,35400000.0
2009-08-17 21:31:00,87.595,87.6,87.585,87.6,45200000.0
2009-08-17 21:32:00,87.595,87.61,87.595,87.61,16700000.0
2009-08-17 21:33:00,87.61,87.615,87.605,87.615,46800000.0
2009-08-17 21:34:00,87.625,87.63,87.615,87.62,49600000.0
2009-08-17 21:35:00,87.625,87.625,87.61,87.615,45500000.0
2009-08-17 21:36:00,87.61,87.615,87.61,87.615,55000000.0
2009-08-17 21:37:00,87.61,87.62,87.61,87.62,20600000.0
2009-08-17 21:38:00,87.615,87.62,87.61,87.61,17900000.0
2009-08-17 21:39:00,87.61,87.615,87.58,87.59,40300000.0
2009-08-17 21:40:00,87.59,87.595,87.58,87.58,67000000.0
2009-08-17 21:41:00,87.575,87.59,87.575,87.58,43400000.0
2009-08-17 21:42:00,87.575,87.59,87.565,87.565,63800000.0
2009-08-17 21:43:00,87.56,87.57,87.555,87.57,50600000.0
2009-08-17 21:44:00,87.575,87.61,87.565,87.61,150400000.0
2009-08-17 21:45:00,87.605,87.61,87.59,87.6,31700000.0
2009-08-17 21:46:00,87.6,87.615,87.59,87.595,46400000.0
2009-08-17 21:47:00,87.595,87.605,87.59,87.605,71500000.0
2009-08-17 21:48:00,87.61,87.61,87.605,87.605,4000000.0
2009-08-17 21:49:00,87.605,87.605,87.595,87.6,16000000.0
2009-08-17 21:50:00,87.595,87.605,87.595,87.595,32200000.0
2009-08-17 21:51:00,87.595,87.635,87.595,87.63,137700000.0
2009-08-17 21:52:00,87.63,87.645,87.625,87.63,140100000.0
2009-08-17 21:53:00,87.63,87.645,87.63,87.64,119700000.0
2009-08-17 21:54:00,87.635,87.64,87.62,87.64,97900000.0
2009-08-17 21:55:00,87.63,87.65,87.625,87.63,55700000.0
2009-08-17 21:56:00,87.62,87.63,87.615,87.615,81100000.0
2009-08-17 21:57:00,87.615,87.635,87.61,87.635,105000000.0
2009-08-17 21:58:00,87.64,87.645,87.6,87.6,129000000.0
2009-08-17 21:59:00,87.605,87.605,87.59,87.595,52200000.0
2009-08-17 22:00:00,87.595,87.595,87.58,87.58,21200000.0
2009-08-17 22:01:00,87.58,87.585,87.58,87.585,33300000.0
2009-08-17 22:02:00,87.585,87.595,87.57,87.575,73700000.0
2009-08-17 22:03:00,87.575,87.585,87.565,87.585,27400000.0
2009-08-17 22:04:00,87.59,87.59,87.58,87.58,100100000.0
2009-08-17 22:05:00,87.58,87.585,87.565,87.575,96100000.0
2009-08-17 22:06:00,87.57,87.58,87.57,87.575,135600000.0
2009-08-17 22:07:00,87.57,87.59,87.57,87.59,63800000.0
2009-08-17 22:08:00,87.585,87.595,87.58,87.59,33800000.0
2009-08-17 22:09:00,87.59,87.6,87.59,87.59,21000000.0
2009-08-17 22:10:00,87.59,87.6,87.585,87.595,38000000.0
2009-08-17 22:11:00,87.6,87.605,87.59,87.6,55900000.0
2009-08-17 22:12:00,87.605,87.63,87.595,87.63,31400000.0
2009-08-17 22:13:00,87.625,87.63,87.61,87.62,74200000.0
2009-08-17 22:14:00,87.61,87.62,87.61,87.61,22000000.0
2009-08-17 22:15:00,87.615,87.62,87.61,87.61,16500000.0
2009-08-17 22:16:00,87.61,87.61,87.595,87.6,48300000.0
2009-08-17 22:17:00,87.6,87.6,87.6,87.6,32100000.0
2009-08-17 22:18:00,87.6,87.605,87.6,87.6,12100000.0
2009-08-17 22:19:00,87.6,87.6,87.59,87.59,17400000.0
2009-08-17 22:20:00,87.59,87.6,87.585,87.585,12000000.0
2009-08-17 22:21:00,87.59,87.595,87.59,87.595,3000000.0
2009-08-17 22:22:00,87.595,87.595,87.59,87.595,38000000.0
2009-08-17 22:23:00,87.59,87.6,87.59,87.595,24700000.0
2009-08-17 22:24:00,87.6,87.6,87.595,87.595,5000000.0
2009-08-17 22:25:00,87.595,87.62,87.595,87.62,28800000.0
2009-08-17 22:26:00,87.62,87.62,87.605,87.61,21600000.0
2009-08-17 22:27:00,87.605,87.61,87.595,87.605,66700000.0
2009-08-17 22:28:00,87.605,87.615,87.6,87.605,30000000.0
2009-08-17 22:29:00,87.6,87.605,87.58,87.59,28000000.0
2009-08-17 22:30:00,87.59,87.595,87.585,87.59,66800000.0
2009-08-17 22:31:00,87.605,87.605,87.575,87.585,84500000.0
2009-08-17 22:32:00,87.585,87.59,87.585,87.59,7500000.0
2009-08-17 22:33:00,87.59,87.595,87.585,87.585,33100000.0
2009-08-17 22:34:00,87.585,87.59,87.58,87.585,65500000.0
2009-08-17 22:35:00,87.585,87.595,87.585,87.59,47500000.0
2009-08-17 22:36:00,87.595,87.595,87.59,87.595,35600000.0
2009-08-17 22:37:00,87.6,87.6,87.59,87.59,70300000.0
2009-08-17 22:38:00,87.59,87.605,87.59,87.595,28000000.0
2009-08-17 22:39:00,87.595,87.595,87.58,87.58,30700000.0
2009-08-17 22:40:00,87.575,87.585,87.57,87.585,32200000.0
2009-08-17 22:41:00,87.585,87.585,87.575,87.575,12900000.0
2009-08-17 22:42:00,87.575,87.58,87.575,87.58,31500000.0
2009-08-17 22:43:00,87.595,87.595,87.59,87.59,18300000.0
2009-08-17 22:44:00,87.59,87.59,87.585,87.59,23700000.0
2009-08-17 22:45:00,87.585,87.605,87.585,87.595,196000000.0
2009-08-17 22:46:00,87.595,87.6,87.59,87.6,141200000.0
2009-08-17 22:47:00,87.595,87.6,87.58,87.58,71800000.0
2009-08-17 22:48:00,87.58,87.59,87.575,87.59,85500000.0
2009-08-17 22:49:00,87.59,87.59,87.575,87.58,106900000.0
2009-08-17 22:50:00,87.585,87.595,87.58,87.595,140300000.0
2009-08-17 22:51:00,87.595,87.61,87.595,87.6,93300000.0
2009-08-17 22:52:00,87.605,87.615,87.605,87.61,60800000.0
2009-08-17 22:53:00,87.61,87.61,87.6,87.605,54900000.0
2009-08-17 22:54:00,87.605,87.615,87.605,87.605,111500000.0
2009-08-17 22:55:00,87.605,87.615,87.6,87.605,66200000.0
2009-08-17 22:56:00,87.61,87.61,87.6,87.605,184100000.0
2009-08-17 22:57:00,87.605,87.61,87.605,87.605,52300000.0
2009-08-17 22:58:00,87.6,87.67,87.6,87.655,131700000.0
2009-08-17 22:59:00,87.655,87.67,87.635,87.655,83500000.0
2009-08-17 23:00:00,87.65,87.705,87.63,87.705,65000000.0
2009-08-17 23:01:00,87.645,87.685,87.605,87.655,26500000.0
2009-08-17 23:02:00,87.675,87.7,87.64,87.7,28700000.0
2009-08-17 23:03:00,87.7,87.725,87.665,87.665,34800000.0
2009-08-17 23:04:00,87.665,87.715,87.65,87.66,28000000.0
2009-08-17 23:05:00,87.665,87.67,87.65,87.66,38000000.0
2009-08-17 23:06:00,87.665,87.685,87.665,87.665,37300000.0
2009-08-17 23:07:00,87.675,87.71,87.66,87.68,68800000.0
2009-08-17 23:08:00,87.68,87.695,87.675,87.68,27700000.0
2009-08-17 23:09:00,87.665,87.745,87.665,87.745,36300000.0
2009-08-17 23:10:00,87.75,87.75,87.685,87.685,22100000.0
2009-08-17 23:11:00,87.69,87.705,87.675,87.7,24200000.0
2009-08-17 23:12:00,87.69,87.715,87.69,87.715,27800000.0
2009-08-17 23:13:00,87.705,87.705,87.685,87.69,28400000.0
2009-08-17 23:14:00,87.69,87.705,87.67,87.685,36400000.0
2009-08-17 23:15:00,87.675,87.675,87.64,87.66,73100000.0
2009-08-17 23:16:00,87.66,87.66,87.66,87.66,38200000.0
2009-08-17 23:17:00,87.66,87.67,87.655,87.66,58800000.0
2009-08-17 23:18:00,87.66,87.67,87.65,87.665,49500000.0
2009-08-17 23:19:00,87.67,87.69,87.66,87.685,47400000.0
2009-08-17 23:20:00,87.685,87.71,87.68,87.695,32800000.0
2009-08-17 23:21:00,87.7,87.71,87.665,87.705,115000000.0
2009-08-17 23:22:00,87.705,87.715,87.7,87.71,43800000.0
2009-08-17 23:23:00,87.71,87.71,87.69,87.695,23300000.0
2009-08-17 23:24:00,87.695,87.7,87.685,87.7,23900000.0
2009-08-17 23:25:00,87.705,87.71,87.68,87.68,44600000.0
2009-08-17 23:26:00,87.685,87.685,87.65,87.66,72100000.0
2009-08-17 23:27:00,87.66,87.67,87.655,87.665,20200000.0
2009-08-17 23:28:00,87.66,87.665,87.655,87.655,58700000.0
2009-08-17 23:29:00,87.655,87.655,87.635,87.64,71400000.0
2009-08-17 23:30:00,87.64,87.64,87.625,87.625,52300000.0
2009-08-17 23:31:00,87.63,87.64,87.625,87.64,59500000.0
2009-08-17 23:32:00,87.64,87.665,87.64,87.655,49200000.0
2009-08-17 23:33:00,87.655,87.655,87.64,87.65,75400000.0
2009-08-17 23:34:00,87.65,87.65,87.64,87.645,50300000.0
2009-08-17 23:35:00,87.645,87.65,87.595,87.595,67200000.0
2009-08-17 23:36:00,87.6,87.6,87.58,87.58,38200000.0
2009-08-17 23:37:00,87.585,87.6,87.58,87.6,58300000.0
2009-08-17 23:38:00,87.6,87.6,87.6,87.6,28900000.0
2009-08-17 23:39:00,87.6,87.6,87.585,87.585,26500000.0
2009-08-17 23:40:00,87.585,87.585,87.555,87.56,88400000.0
2009-08-17 23:41:00,87.56,87.575,87.555,87.575,63500000.0
2009-08-17 23:42:00,87.575,87.575,87.565,87.565,36400000.0
2009-08-17 23:43:00,87.57,87.57,87.565,87.57,42200000.0
2009-08-17 23:44:00,87.57,87.59,87.57,87.59,68100000.0
2009-08-17 23:45:00,87.59,87.59,87.57,87.57,46100000.0
2009-08-17 23:46:00,87.57,87.59,87.565,87.58,70700000.0
2009-08-17 23:47:00,87.585,87.59,87.58,87.59,15900000.0
2009-08-17 23:48:00,87.585,87.59,87.575,87.575,28700000.0
2009-08-17 23:49:00,87.58,87.58,87.58,87.58,13400000.0
2009-08-17 23:50:00,87.58,87.595,87.58,87.595,20500000.0
2009-08-17 23:51:00,87.595,87.595,87.595,87.595,14800000.0
2009-08-17 23:52:00,87.59,87.595,87.59,87.59,25900000.0
2009-08-17 23:53:00,87.59,87.59,87.59,87.59,6000000.0
2009-08-17 23:54:00,87.595,87.6,87.595,87.595,12200000.0
2009-08-17 23:55:00,87.59,87.6,87.585,87.585,51100000.0
2009-08-17 23:56:00,87.585,87.59,87.58,87.59,32800000.0
2009-08-17 23:57:00,87.59,87.59,87.59,87.59,7000000.0
2009-08-17 23:58:00,87.59,87.595,87.575,87.59,52400000.0
2009-08-17 23:59:00,87.59,87.605,87.58,87.585,124600000.0
2009-08-18 00:00:00,87.585,87.585,87.585,87.585,40600000.0
2009-08-18 00:01:00,87.585,87.585,87.585,87.585,36000000.0
2009-08-18 00:02:00,87.585,87.585,87.555,87.585,27800000.0
2009-08-18 00:03:00,87.585,87.585,87.545,87.585,64900000.0
2009-08-18 00:04:00,87.585,87.585,87.585,87.585,14000000.0
2009-08-18 00:05:00,87.585,87.585,87.535,87.58,22500000.0
2009-08-18 00:06:00,87.58,87.58,87.58,87.58,29000000.0
2009-08-18 00:07:00,87.58,87.58,87.58,87.58,7000000.0
2009-08-18 00:08:00,87.58,87.58,87.58,87.58,13000000.0
2009-08-18 00:09:00,87.58,87.58,87.555,87.58,14800000.0
2009-08-18 00:10:00,87.555,87.57,87.525,87.56,72000000.0
2009-08-18 00:11:00,87.555,87.57,87.555,87.565,86700000.0
2009-08-18 00:12:00,87.57,87.595,87.555,87.56,68800000.0
2009-08-18 00:13:00,87.56,87.565,87.55,87.56,12000000.0
2009-08-18 00:14:00,87.56,87.57,87.56,87.57,20600000.0
2009-08-18 00:15:00,87.57,87.57,87.57,87.57,3000000.0
2009-08-18 00:16:00,87.57,87.575,87.565,87.575,14300000.0
2009-08-18 00:17:00,87.575,87.58,87.57,87.57,25000000.0
2009-08-18 00:18:00,87.57,87.59,87.565,87.59,28100000.0
2009-08-18 00:19:00,87.585,87.6,87.585,87.595,14000000.0
2009-08-18 00:20:00,87.59,87.6,87.59,87.59,26100000.0
2009-08-18 00:21:00,87.59,87.59,87.585,87.585,9000000.0
2009-08-18 00:22:00,87.585,87.585,87.585,87.585,1000000.0
2009-08-18 00:23:00,87.58,87.58,87.58,87.58,7000000.0
2009-08-18 00:24:00,87.58,87.58,87.575,87.58,5000000.0
2009-08-18 00:25:00,87.575,87.58,87.565,87.565,23400000.0
2009-08-18 00:26:00,87.565,87.57,87.565,87.565,10600000.0
2009-08-18 00:27:00,87.565,87.58,87.565,87.57,78800000.0
2009-08-18 00:28:00,87.57,87.575,87.57,87.57,35900000.0
2009-08-18 00:29:00,87.57,87.57,87.565,87.565,64700000.0
2009-08-18 00:30:00,87.565,87.565,87.54,87.55,72600000.0
2009-08-18 00:31:00,87.555,87.555,87.55,87.55,64800000.0
2009-08-18 00:32:00,87.55,87.56,87.535,87.54,107400000.0
2009-08-18 00:33:00,87.545,87.555,87.525,87.555,104500000.0
2009-08-18 00:34:00,87.545,87.55,87.54,87.55,50700000.0
2009-08-18 00:35:00,87.55,87.555,87.535,87.535,26500000.0
2009-08-18 00:36:00,87.535,87.59,87.535,87.575,73300000.0
2009-08-18 00:37:00,87.575,87.575,87.56,87.565,40500000.0
2009-08-18 00:38:00,87.565,87.565,87.535,87.545,155800000.0
2009-08-18 00:39:00,87.545,87.555,87.53,87.55,85700000.0
2009-08-18 00:40:00,87.545,87.555,87.53,87.53,107900000.0
2009-08-18 00:41:00,87.535,87.535,87.51,87.53,35700000.0
2009-08-18 00:42:00,87.535,87.535,87.51,87.515,48500000.0
2009-08-18 00:43:00,87.515,87.53,87.515,87.53,18900000.0
2009-08-18 00:44:00,87.53,87.53,87.52,87.525,57600000.0
2009-08-18 00:45:00,87.52,87.535,87.52,87.53,23200000.0
2009-08-18 00:46:00,87.535,87.54,87.53,87.53,14000000.0
2009-08-18 00:47:00,87.525,87.535,87.52,87.53,10000000.0
2009-08-18 00:48:00,87.535,87.535,87.535,87.535,3000000.0
2009-08-18 00:49:00,87.535,87.545,87.525,87.545,28100000.0
2009-08-18 00:50:00,87.54,87.555,87.54,87.54,94100000.0
2009-08-18 00:51:00,87.545,87.555,87.535,87.535,30800000.0
2009-08-18 00:52:00,87.535,87.54,87.515,87.53,34500000.0
2009-08-18 00:53:00,87.53,87.53,87.515,87.52,61100000.0
2009-08-18 00:54:00,87.52,87.52,87.46,87.475,139900000.0
2009-08-18 00:55:00,87.47,87.52,87.465,87.51,198300000.0
2009-08-18 00:56:00,87.52,87.52,87.505,87.52,219100000.0
2009-08-18 00:57:00,87.515,87.54,87.5,87.53,110500000.0
2009-08-18 00:58:00,87.535,87.545,87.525,87.545,89900000.0
2009-08-18 00:59:00,87.545,87.545,87.53,87.53,37000000.0
2009-08-18 01:00:00,87.53,87.53,87.52,87.53,48400000.0
2009-08-18 01:01:00,87.525,87.545,87.51,87.52,84400000.0
2009-08-18 01:02:00,87.515,87.535,87.515,87.53,85600000.0
2009-08-18 01:03:00,87.53,87.565,87.525,87.555,175700000.0
2009-08-18 01:04:00,87.56,87.565,87.555,87.56,27700000.0
2009-08-18 01:05:00,87.56,87.57,87.555,87.565,29600000.0
2009-08-18 01:06:00,87.57,87.58,87.565,87.575,28000000.0
2009-08-18 01:07:00,87.575,87.585,87.575,87.585,6000000.0
2009-08-18 01:08:00,87.59,87.64,87.585,87.625,52900000.0
2009-08-18 01:09:00,87.625,87.65,87.605,87.65,62300000.0
2009-08-18 01:10:00,87.65,87.655,87.625,87.625,60900000.0
2009-08-18 01:11:00,87.62,87.625,87.61,87.625,126400000.0
2009-08-18 01:12:00,87.62,87.62,87.605,87.615,24600000.0
2009-08-18 01:13:00,87.61,87.615,87.605,87.605,122600000.0
2009-08-18 01:14:00,87.615,87.62,87.615,87.615,60600000.0
2009-08-18 01:15:00,87.62,87.625,87.615,87.62,74200000.0
2009-08-18 01:16:00,87.625,87.635,87.625,87.63,47000000.0
2009-08-18 01:17:00,87.625,87.635,87.625,87.63,79000000.0
2009-08-18 01:18:00,87.63,87.635,87.62,87.62,92600000.0
2009-08-18 01:19:00,87.625,87.625,87.61,87.62,49300000.0
2009-08-18 01:20:00,87.615,87.615,87.61,87.61,61900000.0
2009-08-18 01:21:00,87.61,87.61,87.6,87.61,45100000.0
2009-08-18 01:22:00,87.605,87.61,87.605,87.61,42100000.0
2009-08-18 01:23:00,87.615,87.615,87.605,87.61,22200000.0
2009-08-18 01:24:00,87.61,87.61,87.605,87.61,4000000.0
2009-08-18 01:25:00,87.61,87.61,87.6,87.6,13000000.0
2009-08-18 01:26:00,87.6,87.605,87.595,87.605,49900000.0
2009-08-18 01:27:00,87.6,87.6,87.57,87.57,167300000.0
2009-08-18 01:28:00,87.57,87.57,87.565,87.565,140100000.0
2009-08-18 01:29:00,87.57,87.575,87.545,87.55,129900000.0
2009-08-18 01:30:00,87.545,87.56,87.545,87.555,176100000.0
2009-08-18 01:31:00,87.555,87.565,87.54,87.545,139100000.0
2009-08-18 01:32:00,87.55,87.55,87.54,87.54,12800000.0
2009-08-18 01:33:00,87.54,87.555,87.535,87.555,19300000.0
2009-08-18 01:34:00,87.545,87.545,87.545,87.545,1000000.0
2009-08-18 01:35:00,87.555,87.555,87.55,87.55,7000000.0
2009-08-18 01:36:00,87.55,87.56,87.55,87.56,8000000.0
2009-08-18 01:37:00,87.565,87.565,87.565,87.565,3000000.0
2009-08-18 01:38:00,87.565,87.565,87.56,87.56,36000000.0
2009-08-18 01:39:00,87.56,87.59,87.56,87.59,100200000.0
2009-08-18 01:40:00,87.59,87.595,87.59,87.595,15200000.0
2009-08-18 01:41:00,87.59,87.6,87.59,87.595,53600000.0
2009-08-18 01:42:00,87.595,87.595,87.585,87.595,25700000.0
2009-08-18 01:43:00,87.6,87.6,87.575,87.58,176800000.0
2009-08-18 01:44:00,87.575,87.575,87.55,87.55,152900000.0
2009-08-18 01:45:00,87.55,87.575,87.545,87.555,190699999.0
2009-08-18 01:46:00,87.56,87.57,87.55,87.565,249700000.0
2009-08-18 01:47:00,87.57,87.605,87.565,87.605,145800000.0
2009-08-18 01:48:00,87.605,87.615,87.595,87.595,112400000.0
2009-08-18 01:49:00,87.595,87.595,87.585,87.595,70300000.0
2009-08-18 01:50:00,87.595,87.61,87.595,87.61,111100000.0
2009-08-18 01:51:00,87.615,87.635,87.61,87.63,227700000.0
2009-08-18 01:52:00,87.63,87.66,87.62,87.65,346900000.0
2009-08-18 01:53:00,87.655,87.71,87.645,87.705,297800000.0
2009-08-18 01:54:00,87.71,87.74,87.69,87.7,233900000.0
2009-08-18 01:55:00,87.7,87.73,87.7,87.725,85100000.0
2009-08-18 01:56:00,87.725,87.725,87.705,87.71,98700000.0
2009-08-18 01:57:00,87.71,87.725,87.7,87.725,96800000.0
2009-08-18 01:58:00,87.725,87.745,87.725,87.725,83400000.0
2009-08-18 01:59:00,87.725,87.775,87.72,87.77,114600000.0
2009-08-18 02:00:00,87.775,87.78,87.75,87.76,198000000.0
2009-08-18 02:01:00,87.76,87.765,87.74,87.74,97800000.0
2009-08-18 02:02:00,87.74,87.785,87.735,87.78,151000000.0
2009-08-18 02:03:00,87.78,87.795,87.775,87.78,191200000.0
2009-08-18 02:04:00,87.78,87.81,87.78,87.805,129800000.0
2009-08-18 02:05:00,87.805,87.84,87.79,87.83,148800000.0
2009-08-18 02:06:00,87.83,87.855,87.81,87.85,153400000.0
2009-08-18 02:07:00,87.855,87.91,87.85,87.905,189300000.0
2009-08-18 02:08:00,87.9,87.96,87.89,87.94,159100000.0
2009-08-18 02:09:00,87.925,87.945,87.925,87.94,131400000.0
2009-08-18 02:10:00,87.935,87.935,87.895,87.9,129900000.0
2009-08-18 02:11:00,87.9,87.92,87.89,87.92,128900000.0
2009-08-18 02:12:00,87.915,87.935,87.91,87.935,91500000.0
2009-08-18 02:13:00,87.94,87.96,87.935,87.945,118600000.0
2009-08-18 02:14:00,87.95,87.95,87.92,87.95,137000000.0
2009-08-18 02:15:00,87.95,87.96,87.9,87.92,208600000.0
2009-08-18 02:16:00,87.915,87.955,87.915,87.955,104100000.0
2009-08-18 02:17:00,87.955,87.985,87.94,87.98,157400000.0
2009-08-18 02:18:00,87.985,88.045,87.985,88.02,184700000.0
2009-08-18 02:19:00,88.015,88.015,87.995,88.0,186800000.0
2009-08-18 02:20:00,87.995,87.995,87.95,87.95,229700000.0
2009-08-18 02:21:00,87.95,87.965,87.95,87.96,147600000.0
2009-08-18 02:22:00,87.96,87.975,87.95,87.975,108300000.0
2009-08-18 02:23:00,87.975,87.985,87.965,87.97,185500000.0
2009-08-18 02:24:00,87.97,87.97,87.945,87.95,223100000.0
2009-08-18 02:25:00,87.95,87.96,87.93,87.935,116800000.0
2009-08-18 02:26:00,87.93,87.93,87.92,87.92,122000000.0
2009-08-18 02:27:00,87.92,87.925,87.9,87.9,47200000.0
2009-08-18 02:28:00,87.9,87.915,87.87,87.87,108200000.0
2009-08-18 02:29:00,87.87,87.875,87.855,87.865,126500000.0
2009-08-18 02:30:00,87.865,87.875,87.845,87.86,112500000.0
2009-08-18 02:31:00,87.865,87.905,87.86,87.905,126000000.0
2009-08-18 02:32:00,87.9,87.905,87.89,87.895,59900000.0
2009-08-18 02:33:00,87.9,87.905,87.89,87.895,55700000.0
2009-08-18 02:34:00,87.895,87.895,87.875,87.89,107900000.0
2009-08-18 02:35:00,87.89,87.985,87.89,87.955,114900000.0
2009-08-18 02:36:00,87.965,87.98,87.955,87.97,98400000.0
2009-08-18 02:37:00,87.97,87.975,87.965,87.97,57700000.0
2009-08-18 02:38:00,87.965,88.005,87.965,87.98,95300000.0
2009-08-18 02:39:00,87.98,88.015,87.98,88.015,41200000.0
2009-08-18 02:40:00,88.015,88.09,88.015,88.075,141000000.0
2009-08-18 02:41:00,88.08,88.08,88.055,88.07,109800000.0
2009-08-18 02:42:00,88.065,88.065,88.055,88.065,106200000.0
2009-08-18 02:43:00,88.065,88.07,88.025,88.05,160900000.0
2009-08-18 02:44:00,88.05,88.065,88.04,88.06,49300000.0
2009-08-18 02:45:00,88.06,88.09,88.05,88.085,96100000.0
2009-08-18 02:46:00,88.085,88.095,88.065,88.095,82900000.0
2009-08-18 02:47:00,88.1,88.14,88.1,88.115,135800000.0
2009-08-18 02:48:00,88.115,88.115,88.085,88.1,79600000.0
2009-08-18 02:49:00,88.1,88.105,88.065,88.065,143500000.0
2009-08-18 02:50:00,88.06,88.1,88.06,88.07,142600000.0
2009-08-18 02:51:00,88.07,88.07,88.035,88.04,133600000.0
2009-08-18 02:52:00,88.04,88.04,88.02,88.025,134200000.0
2009-08-18 02:53:00,88.03,88.03,88.005,88.02,81500000.0
2009-08-18 02:54:00,88.02,88.055,88.015,88.03,133100000.0
2009-08-18 02:55:00,88.035,88.04,88.01,88.01,151400000.0
2009-08-18 02:56:00,88.01,88.03,88.01,88.03,152000000.0
2009-08-18 02:57:00,88.035,88.035,87.995,88.03,182800000.0
2009-08-18 02:58:00,88.025,88.025,88.01,88.015,41400000.0
2009-08-18 02:59:00,88.015,88.03,87.97,87.98,114800000.0
2009-08-18 03:00:00,87.975,88.01,87.975,88.005,128900000.0
2009-08-18 03:01:00,88.005,88.01,88.0,88.005,115400000.0
2009-08-18 03:02:00,88.005,88.02,88.0,88.02,54200000.0
2009-08-18 03:03:00,88.02,88.02,88.01,88.02,94300000.0
2009-08-18 03:04:00,88.02,88.025,88.02,88.025,85900000.0
2009-08-18 03:05:00,88.025,88.03,88.02,88.03,84700000.0
2009-08-18 03:06:00,88.03,88.03,88.015,88.015,18500000.0
2009-08-18 03:07:00,88.01,88.01,87.99,88.01,139300000.0
2009-08-18 03:08:00,88.01,88.03,88.005,88.025,133600000.0
2009-08-18 03:09:00,88.03,88.055,88.03,88.03,208100000.0
2009-08-18 03:10:00,88.03,88.04,88.02,88.02,216700000.0
2009-08-18 03:11:00,88.02,88.02,88.005,88.005,113600000.0
2009-08-18 03:12:00,88.005,88.005,87.99,88.0,123900000.0
2009-08-18 03:13:00,87.995,88.0,87.995,88.0,46400000.0
2009-08-18 03:14:00,87.99,88.02,87.99,88.0,152900000.0
2009-08-18 03:15:00,88.0,88.0,87.97,87.975,139200000.0
2009-08-18 03:16:00,87.975,87.99,87.97,87.99,77900000.0
2009-08-18 03:17:00,87.99,88.015,87.99,88.015,181500000.0
2009-08-18 03:18:00,88.015,88.065,88.01,88.055,169500000.0
2009-08-18 03:19:00,88.06,88.085,88.05,88.085,90800000.0
2009-08-18 03:20:00,88.09,88.145,88.09,88.14,231300000.0
2009-08-18 03:21:00,88.14,88.145,88.125,88.13,201200000.0
2009-08-18 03:22:00,88.13,88.145,88.13,88.14,185700000.0
2009-08-18 03:23:00,88.14,88.155,88.14,88.15,96400000.0
2009-08-18 03:24:00,88.145,88.145,88.12,88.13,77000000.0
2009-08-18 03:25:00,88.13,88.145,88.105,88.11,101100000.0
2009-08-18 03:26:00,88.105,88.125,88.065,88.065,160200000.0
2009-08-18 03:27:00,88.065,88.08,88.01,88.01,159300000.0
2009-08-18 03:28:00,88.02,88.035,88.015,88.02,115600000.0
2009-08-18 03:29:00,88.02,88.025,88.01,88.02,136100000.0
2009-08-18 03:30:00,88.02,88.02,87.965,87.975,116700000.0
2009-08-18 03:31:00,87.98,88.08,87.98,88.07,100400000.0
2009-08-18 03:32:00,88.07,88.11,88.07,88.11,84500000.0
2009-08-18 03:33:00,88.11,88.205,88.11,88.2,213700000.0
2009-08-18 03:34:00,88.21,88.31,88.21,88.305,223200000.0
2009-08-18 03:35:00,88.305,88.355,88.305,88.33,141500000.0
2009-08-18 03:36:00,88.33,88.34,88.295,88.3,145200000.0
2009-08-18 03:37:00,88.295,88.31,88.275,88.28,210400000.0
2009-08-18 03:38:00,88.285,88.285,88.23,88.23,208000000.0
2009-08-18 03:39:00,88.23,88.24,88.21,88.23,255300000.0
2009-08-18 03:40:00,88.23,88.23,88.195,88.205,220000000.0
2009-08-18 03:41:00,88.21,88.215,88.13,88.13,223700000.0
2009-08-18 03:42:00,88.125,88.155,88.12,88.15,245400000.0
2009-08-18 03:43:00,88.15,88.155,88.11,88.125,192800000.0
2009-08-18 03:44:00,88.125,88.13,88.1,88.105,179600000.0
2009-08-18 03:45:00,88.1,88.125,88.09,88.115,147600000.0
2009-08-18 03:46:00,88.12,88.125,88.08,88.08,110700000.0
2009-08-18 03:47:00,88.085,88.1,88.06,88.065,146800000.0
2009-08-18 03:48:00,88.06,88.135,88.06,88.095,162300000.0
2009-08-18 03:49:00,88.095,88.14,88.095,88.135,250100000.0
2009-08-18 03:50:00,88.14,88.165,88.14,88.16,270900000.0
2009-08-18 03:51:00,88.165,88.21,88.165,88.19,247700000.0
2009-08-18 03:52:00,88.19,88.195,88.155,88.175,164400000.0
2009-08-18 03:53:00,88.165,88.175,88.165,88.17,66000000.0
2009-08-18 03:54:00,88.17,88.175,88.145,88.145,152300000.0
2009-08-18 03:55:00,88.15,88.15,88.12,88.125,141000001.0
2009-08-18 03:56:00,88.13,88.13,88.08,88.115,177600000.0
2009-08-18 03:57:00,88.115,88.18,88.1,88.18,212500000.0
2009-08-18 03:58:00,88.18,88.185,88.165,88.18,173200000.0
2009-08-18 03:59:00,88.185,88.215,88.18,88.215,102700000.0
2009-08-18 04:00:00,88.215,88.24,88.205,88.22,374500000.0
2009-08-18 04:01:00,88.22,88.275,88.215,88.26,392300000.0
2009-08-18 04:02:00,88.255,88.28,88.255,88.27,326200001.0
2009-08-18 04:03:00,88.275,88.275,88.235,88.265,338100000.0
2009-08-18 04:04:00,88.275,88.275,88.235,88.25,456400000.0
2009-08-18 04:05:00,88.25,88.26,88.235,88.25,265600000.0
2009-08-18 04:06:00,88.25,88.255,88.23,88.235,287900000.0
2009-08-18 04:07:00,88.235,88.25,88.215,88.22,354700000.0
2009-08-18 04:08:00,88.22,88.225,88.2,88.215,143500000.0
2009-08-18 04:09:00,88.215,88.235,88.215,88.23,91600000.0
2009-08-18 04:10:00,88.235,88.26,88.235,88.255,176700000.0
2009-08-18 04:11:00,88.255,88.265,88.245,88.26,286300000.0
2009-08-18 04:12:00,88.255,88.27,88.255,88.27,147600000.0
2009-08-18 04:13:00,88.27,88.295,88.27,88.27,161000000.0
2009-08-18 04:14:00,88.275,88.275,88.245,88.255,344300000.0
2009-08-18 04:15:00,88.26,88.26,88.25,88.255,240700000.0
2009-08-18 04:16:00,88.255,88.26,88.225,88.235,154100000.0
2009-08-18 04:17:00,88.235,88.27,88.235,88.27,291400000.0
2009-08-18 04:18:00,88.27,88.31,88.265,88.305,303900000.0
2009-08-18 04:19:00,88.305,88.365,88.305,88.33,435100000.0
2009-08-18 04:20:00,88.335,88.36,88.325,88.35,389300000.0
2009-08-18 04:21:00,88.35,88.355,88.315,88.325,338000000.0
2009-08-18 04:22:00,88.32,88.33,88.285,88.29,321800000.0
2009-08-18 04:23:00,88.295,88.33,88.29,88.32,512600000.0
2009-08-18 04:24:00,88.32,88.335,88.3,88.3,435000000.0
2009-08-18 04:25:00,88.305,88.32,88.29,88.295,283200001.0
2009-08-18 04:26:00,88.295,88.3,88.285,88.295,229000000.0
2009-08-18 04:27:00,88.295,88.295,88.275,88.28,217500000.0
2009-08-18 04:28:00,88.28,88.3,88.28,88.3,135800000.0
2009-08-18 04:29:00,88.3,88.36,88.3,88.355,474400000.0
2009-08-18 04:30:00,88.355,88.355,88.29,88.3,402200000.0
2009-08-18 04:31:00,88.305,88.345,88.295,88.34,284200000.0
2009-08-18 04:32:00,88.345,88.345,88.325,88.335,254600000.0
2009-08-18 04:33:00,88.33,88.335,88.3,88.335,286300000.0
2009-08-18 04:34:00,88.335,88.34,88.3,88.305,400900000.0
2009-08-18 04:35:00,88.305,88.315,88.285,88.295,205900000.0
2009-08-18 04:36:00,88.295,88.305,88.285,88.295,182600000.0
2009-08-18 04:37:00,88.295,88.31,88.29,88.3,118000000.0
2009-08-18 04:38:00,88.3,88.3,88.275,88.28,287300000.0
2009-08-18 04:39:00,88.285,88.33,88.285,88.32,212299999.0
2009-08-18 04:40:00,88.315,88.325,88.275,88.275,357600000.0
2009-08-18 04:41:00,88.275,88.28,88.245,88.25,254900000.0
2009-08-18 04:42:00,88.25,88.26,88.24,88.245,271600000.0
2009-08-18 04:43:00,88.245,88.255,88.215,88.255,389700000.0
2009-08-18 04:44:00,88.245,88.29,88.235,88.285,226000000.0
2009-08-18 04:45:00,88.28,88.3,88.28,88.28,191300000.0
2009-08-18 04:46:00,88.28,88.29,88.27,88.27,124900000.0
2009-08-18 04:47:00,88.265,88.31,88.265,88.295,152200000.0
2009-08-18 04:48:00,88.295,88.3,88.285,88.295,192100000.0
2009-08-18 04:49:00,88.295,88.295,88.285,88.295,108800000.0
2009-08-18 04:50:00,88.295,88.295,88.26,88.26,109900000.0
2009-08-18 04:51:00,88.26,88.265,88.24,88.24,234500000.0
2009-08-18 04:52:00,88.24,88.245,88.205,88.215,230200000.0
2009-08-18 04:53:00,88.21,88.25,88.205,88.235,173900000.0
2009-08-18 04:54:00,88.23,88.26,88.23,88.255,251700000.0
2009-08-18 04:55:00,88.26,88.285,88.26,88.275,302000000.0
2009-08-18 04:56:00,88.275,88.28,88.245,88.245,275800000.0
2009-08-18 04:57:00,88.245,88.25,88.24,88.245,139000000.0
2009-08-18 04:58:00,88.245,88.26,88.24,88.24,237000000.0
2009-08-18 04:59:00,88.24,88.245,88.22,88.22,136900000.0
2009-08-18 05:00:00,88.22,88.22,88.18,88.18,270100000.0
2009-08-18 05:01:00,88.18,88.185,88.125,88.14,355000000.0
2009-08-18 05:02:00,88.14,88.15,88.13,88.145,338700000.0
2009-08-18 05:03:00,88.145,88.165,88.145,88.165,256400000.0
2009-08-18 05:04:00,88.16,88.19,88.16,88.19,276900000.0
2009-08-18 05:05:00,88.185,88.195,88.18,88.195,99000000.0
2009-08-18 05:06:00,88.195,88.195,88.175,88.195,340500000.0
2009-08-18 05:07:00,88.19,88.19,88.165,88.165,257900000.0
2009-08-18 05:08:00,88.165,88.165,88.14,88.15,304299999.0
2009-08-18 05:09:00,88.145,88.145,88.125,88.125,261100000.0
2009-08-18 05:10:00,88.125,88.15,88.12,88.125,285700000.0
2009-08-18 05:11:00,88.125,88.14,88.125,88.13,66100000.0
2009-08-18 05:12:00,88.125,88.125,88.115,88.125,185800000.0
2009-08-18 05:13:00,88.125,88.125,88.115,88.115,143300000.0
2009-08-18 05:14:00,88.115,88.115,88.085,88.105,326000000.0
2009-08-18 05:15:00,88.105,88.115,88.1,88.11,340000000.0
2009-08-18 05:16:00,88.105,88.125,88.095,88.1,333300000.0
2009-08-18 05:17:00,88.1,88.11,88.095,88.095,76100000.0
2009-08-18 05:18:00,88.095,88.095,88.055,88.06,324100000.0
2009-08-18 05:19:00,88.065,88.075,88.06,88.065,485300000.0
2009-08-18 05:20:00,88.07,88.085,88.03,88.03,360200001.0
2009-08-18 05:21:00,88.03,88.035,87.96,87.98,566900000.0
2009-08-18 05:22:00,87.98,88.04,87.98,88.025,203100000.0
2009-08-18 05:23:00,88.025,88.045,88.025,88.045,183300000.0
2009-08-18 05:24:00,88.05,88.05,88.035,88.05,91600000.0
2009-08-18 05:25:00,88.05,88.05,88.03,88.04,137400000.0
2009-08-18 05:26:00,88.04,88.05,88.035,88.05,116800000.0
2009-08-18 05:27:00,88.05,88.055,88.04,88.04,140900000.0
2009-08-18 05:28:00,88.04,88.07,88.03,88.07,173800000.0
2009-08-18 05:29:00,88.07,88.095,88.07,88.09,60400000.0
2009-08-18 05:30:00,88.085,88.09,88.035,88.04,353300000.0
2009-08-18 05:31:00,88.035,88.075,88.035,88.05,224600000.0
2009-08-18 05:32:00,88.05,88.05,88.035,88.04,133600000.0
2009-08-18 05:33:00,88.04,88.045,87.995,88.0,232099999.0
2009-08-18 05:34:00,87.995,88.005,87.98,87.995,207900000.0
2009-08-18 05:35:00,87.99,88.0,87.985,88.0,31800000.0
2009-08-18 05:36:00,88.0,88.025,87.995,88.02,128400000.0
2009-08-18 05:37:00,88.025,88.045,88.02,88.045,167000000.0
2009-08-18 05:38:00,88.045,88.045,88.04,88.045,48500000.0
2009-08-18 05:39:00,88.04,88.065,88.03,88.05,155300000.0
2009-08-18 05:40:00,88.05,88.075,88.05,88.075,260400000.0
2009-08-18 05:41:00,88.07,88.08,88.065,88.075,105600000.0
2009-08-18 05:42:00,88.08,88.085,88.065,88.07,244500000.0
2009-08-18 05:43:00,88.07,88.075,88.06,88.075,143700000.0
2009-08-18 05:44:00,88.07,88.08,88.065,88.075,140900000.0
2009-08-18 05:45:00,88.07,88.08,88.065,88.07,179900000.0
2009-08-18 05:46:00,88.07,88.07,88.03,88.035,160700000.0
2009-08-18 05:47:00,88.03,88.035,88.005,88.01,217100000.0
2009-08-18 05:48:00,88.01,88.02,88.0,88.02,214300000.0
2009-08-18 05:49:00,88.02,88.06,88.02,88.05,366600001.0
2009-08-18 05:50:00,88.05,88.05,88.025,88.025,161000000.0
2009-08-18 05:51:00,88.03,88.05,88.02,88.045,156100000.0
2009-08-18 05:52:00,88.045,88.045,88.035,88.04,38500000.0
2009-08-18 05:53:00,88.045,88.045,88.025,88.03,59900000.0
2009-08-18 05:54:00,88.03,88.035,88.02,88.02,61300000.0
2009-08-18 05:55:00,88.02,88.045,88.02,88.045,144700000.0
2009-08-18 05:56:00,88.045,88.08,88.045,88.075,202900000.0
2009-08-18 05:57:00,88.08,88.095,88.08,88.09,224100000.0
2009-08-18 05:58:00,88.09,88.095,88.09,88.09,76600000.0
2009-08-18 05:59:00,88.09,88.095,88.09,88.095,74900000.0
2009-08-18 06:00:00,88.095,88.115,88.095,88.105,302700000.0
2009-08-18 06:01:00,88.11,88.115,88.09,88.09,190700000.0
2009-08-18 06:02:00,88.09,88.09,88.075,88.09,308700000.0
2009-08-18 06:03:00,88.085,88.12,88.085,88.095,280899999.0
2009-08-18 06:04:00,88.1,88.1,88.075,88.08,271600000.0
2009-08-18 06:05:00,88.075,88.085,88.075,88.075,243200000.0
2009-08-18 06:06:00,88.075,88.085,88.075,88.08,316100000.0
2009-08-18 06:07:00,88.08,88.085,88.075,88.08,304300000.0
2009-08-18 06:08:00,88.08,88.085,88.08,88.085,60300000.0
2009-08-18 06:09:00,88.085,88.085,88.03,88.03,365100000.0
2009-08-18 06:10:00,88.035,88.045,88.015,88.045,207600000.0
2009-08-18 06:11:00,88.045,88.045,88.035,88.04,92800000.0
2009-08-18 06:12:00,88.04,88.065,88.04,88.06,169000000.0
2009-08-18 06:13:00,88.06,88.07,88.05,88.055,302500000.0
2009-08-18 06:14:00,88.055,88.055,88.025,88.025,299900001.0
2009-08-18 06:15:00,88.03,88.035,88.01,88.02,217200000.0
2009-08-18 06:16:00,88.02,88.085,88.02,88.08,181400000.0
2009-08-18 06:17:00,88.08,88.105,88.075,88.08,294100000.0
2009-08-18 06:18:00,88.08,88.09,88.055,88.06,247000000.0
2009-08-18 06:19:00,88.065,88.1,88.065,88.09,207000000.0
2009-08-18 06:20:00,88.095,88.095,88.07,88.075,195000000.0
2009-08-18 06:21:00,88.075,88.095,88.075,88.09,146900000.0
2009-08-18 06:22:00,88.09,88.11,88.09,88.105,153400000.0
2009-08-18 06:23:00,88.105,88.11,88.095,88.1,268199999.0
2009-08-18 06:24:00,88.095,88.11,88.095,88.105,211800000.0
2009-08-18 06:25:00,88.105,88.125,88.105,88.12,221400000.0
2009-08-18 06:26:00,88.12,88.12,88.095,88.1,119000000.0
2009-08-18 06:27:00,88.095,88.115,88.09,88.11,181900000.0
2009-08-18 06:28:00,88.115,88.115,88.09,88.1,193700000.0
2009-08-18 06:29:00,88.095,88.1,88.075,88.095,99300000.0
2009-08-18 06:30:00,88.09,88.095,88.05,88.05,173400000.0
2009-08-18 06:31:00,88.045,88.075,88.045,88.075,238300000.0
2009-08-18 06:32:00,88.075,88.075,88.05,88.055,200500000.0
2009-08-18 06:33:00,88.055,88.06,88.05,88.06,105700000.0
2009-08-18 06:34:00,88.055,88.065,88.04,88.06,114900000.0
2009-08-18 06:35:00,88.06,88.065,88.045,88.055,176300000.0
2009-08-18 06:36:00,88.05,88.06,88.045,88.06,70100000.0
2009-08-18 06:37:00,88.055,88.06,88.035,88.04,144900000.0
2009-08-18 06:38:00,88.04,88.075,88.04,88.075,145900000.0
2009-08-18 06:39:00,88.075,88.085,88.075,88.085,70100000.0
2009-08-18 06:40:00,88.085,88.095,88.075,88.095,153700000.0
2009-08-18 06:41:00,88.09,88.1,88.085,88.085,349700000.0
2009-08-18 06:42:00,88.08,88.085,88.075,88.08,152500000.0
2009-08-18 06:43:00,88.08,88.08,88.055,88.065,137300000.0
2009-08-18 06:44:00,88.065,88.065,88.05,88.05,259100000.0
2009-08-18 06:45:00,88.05,88.05,88.025,88.025,333400000.0
2009-08-18 06:46:00,88.03,88.03,88.01,88.01,304800000.0
2009-08-18 06:47:00,88.01,88.015,87.99,87.99,330400000.0
2009-08-18 06:48:00,87.99,87.995,87.97,87.97,278300000.0
2009-08-18 06:49:00,87.975,87.99,87.975,87.98,185000000.0
2009-08-18 06:50:00,87.975,87.98,87.96,87.965,254100000.0
2009-08-18 06:51:00,87.965,87.985,87.96,87.98,252100000.0
2009-08-18 06:52:00,87.985,88.02,87.985,88.015,140100000.0
2009-08-18 06:53:00,88.015,88.015,87.995,88.005,151800000.0
2009-08-18 06:54:00,88.005,88.03,88.0,88.025,362300000.0
2009-08-18 06:55:00,88.025,88.025,88.015,88.02,144800000.0
2009-08-18 06:56:00,88.02,88.04,88.02,88.04,96900000.0
2009-08-18 06:57:00,88.04,88.065,88.04,88.065,299200000.0
2009-08-18 06:58:00,88.065,88.07,88.05,88.06,342000001.0
2009-08-18 06:59:00,88.06,88.07,88.01,88.025,309100000.0
2009-08-18 07:00:00,88.025,88.075,88.025,88.07,421400000.0
2009-08-18 07:01:00,88.07,88.08,88.07,88.08,237100000.0
2009-08-18 07:02:00,88.08,88.1,88.075,88.09,406100000.0
2009-08-18 07:03:00,88.09,88.11,88.09,88.11,107300000.0
2009-08-18 07:04:00,88.11,88.115,88.1,88.1,318900000.0
2009-08-18 07:05:00,88.095,88.1,88.08,88.08,270100000.0
2009-08-18 07:06:00,88.08,88.095,88.075,88.095,246900000.0
2009-08-18 07:07:00,88.095,88.115,88.095,88.1,232700000.0
2009-08-18 07:08:00,88.1,88.115,88.095,88.105,210000000.0
2009-08-18 07:09:00,88.105,88.105,88.09,88.095,177200000.0
2009-08-18 07:10:00,88.1,88.1,88.075,88.085,299700000.0
2009-08-18 07:11:00,88.085,88.09,88.075,88.09,183800000.0
2009-08-18 07:12:00,88.09,88.09,88.08,88.08,53200000.0
2009-08-18 07:13:00,88.085,88.095,88.075,88.095,157600000.0
2009-08-18 07:14:00,88.095,88.095,88.085,88.085,50100000.0
2009-08-18 07:15:00,88.085,88.085,88.085,88.085,224100000.0
2009-08-18 07:16:00,88.075,88.09,88.07,88.075,133800000.0
2009-08-18 07:17:00,88.075,88.075,88.065,88.075,96900000.0
2009-08-18 07:18:00,88.075,88.11,88.075,88.095,267700001.0
2009-08-18 07:19:00,88.095,88.1,88.08,88.09,144700000.0
2009-08-18 07:20:00,88.09,88.105,88.09,88.095,107200000.0
2009-08-18 07:21:00,88.095,88.105,88.09,88.105,236100000.0
2009-08-18 07:22:00,88.1,88.12,88.1,88.115,305300000.0
2009-08-18 07:23:00,88.11,88.175,88.105,88.165,259900000.0
2009-08-18 07:24:00,88.165,88.19,88.15,88.19,232799999.0
2009-08-18 07:25:00,88.19,88.2,88.175,88.195,218800000.0
2009-08-18 07:26:00,88.195,88.235,88.195,88.23,151500000.0
2009-08-18 07:27:00,88.225,88.23,88.215,88.215,153900000.0
2009-08-18 07:28:00,88.215,88.22,88.205,88.215,167300000.0
2009-08-18 07:29:00,88.215,88.22,88.165,88.175,360500000.0
2009-08-18 07:30:00,88.175,88.18,88.15,88.16,270000000.0
2009-08-18 07:31:00,88.16,88.185,88.14,88.18,541100000.0
2009-08-18 07:32:00,88.18,88.195,88.175,88.175,342100000.0
2009-08-18 07:33:00,88.175,88.19,88.165,88.17,444600000.0
2009-08-18 07:34:00,88.165,88.19,88.165,88.17,123000000.0
2009-08-18 07:35:00,88.17,88.205,88.165,88.205,239100000.0
2009-08-18 07:36:00,88.205,88.205,88.17,88.18,199200000.0
2009-08-18 07:37:00,88.18,88.185,88.145,88.145,413400000.0
2009-08-18 07:38:00,88.145,88.16,88.14,88.145,322500000.0
2009-08-18 07:39:00,88.14,88.15,88.14,88.14,373500000.0
2009-08-18 07:40:00,88.14,88.19,88.14,88.185,414400000.0
2009-08-18 07:41:00,88.185,88.185,88.16,88.165,183900000.0
2009-08-18 07:42:00,88.16,88.16,88.15,88.15,113500000.0
2009-08-18 07:43:00,88.15,88.155,88.12,88.125,366300000.0
2009-08-18 07:44:00,88.13,88.145,88.125,88.145,333000000.0
2009-08-18 07:45:00,88.145,88.165,88.125,88.16,298600000.0
2009-08-18 07:46:00,88.16,88.17,88.145,88.16,233800000.0
2009-08-18 07:47:00,88.16,88.18,88.16,88.17,373700000.0
2009-08-18 07:48:00,88.17,88.2,88.165,88.2,411700000.0
2009-08-18 07:49:00,88.205,88.21,88.195,88.2,285400000.0
2009-08-18 07:50:00,88.21,88.21,88.175,88.195,432700000.0
2009-08-18 07:51:00,88.195,88.195,88.155,88.175,373700000.0
2009-08-18 07:52:00,88.175,88.185,88.17,88.175,212800000.0
2009-08-18 07:53:00,88.175,88.185,88.165,88.17,465300000.0
2009-08-18 07:54:00,88.17,88.205,88.17,88.205,305300000.0
2009-08-18 07:55:00,88.2,88.225,88.19,88.225,518600000.0
2009-08-18 07:56:00,88.225,88.245,88.225,88.24,209500000.0
2009-08-18 07:57:00,88.24,88.24,88.215,88.24,105400000.0
2009-08-18 07:58:00,88.2,88.21,88.19,88.195,455400000.0
2009-08-18 07:59:00,88.195,88.205,88.185,88.19,300700000.0
2009-08-18 08:00:00,88.195,88.215,88.185,88.205,585700000.0
2009-08-18 08:01:00,88.205,88.245,88.205,88.245,421200000.0
2009-08-18 08:02:00,88.245,88.26,88.235,88.26,505900002.0
2009-08-18 08:03:00,88.26,88.265,88.24,88.255,333300000.0
2009-08-18 08:04:00,88.255,88.26,88.25,88.25,273900000.0
2009-08-18 08:05:00,88.25,88.27,88.225,88.23,579500001.0
2009-08-18 08:06:00,88.235,88.235,88.17,88.19,658399997.0
2009-08-18 08:07:00,88.195,88.225,88.19,88.22,402200001.0
2009-08-18 08:08:00,88.205,88.215,88.195,88.2,962500001.0
2009-08-18 08:09:00,88.21,88.22,88.2,88.21,369100000.0
2009-08-18 08:10:00,88.21,88.235,88.205,88.225,383500000.0
2009-08-18 08:11:00,88.225,88.24,88.215,88.215,305600000.0
2009-08-18 08:12:00,88.22,88.22,88.18,88.185,209500000.0
2009-08-18 08:13:00,88.18,88.195,88.16,88.185,277100000.0
2009-08-18 08:14:00,88.185,88.215,88.18,88.205,185400000.0
2009-08-18 08:15:00,88.2,88.24,88.19,88.24,310200000.0
2009-08-18 08:16:00,88.24,88.24,88.22,88.235,246499999.0
2009-08-18 08:17:00,88.235,88.255,88.235,88.245,275800000.0
2009-08-18 08:18:00,88.245,88.265,88.245,88.245,594400000.0
2009-08-18 08:19:00,88.245,88.27,88.24,88.27,434000000.0
2009-08-18 08:20:00,88.27,88.32,88.265,88.32,241100000.0
2009-08-18 08:21:00,88.325,88.325,88.3,88.31,395900000.0
2009-08-18 08:22:00,88.31,88.315,88.285,88.29,541700000.0
2009-08-18 08:23:00,88.29,88.3,88.28,88.285,490300000.0
2009-08-18 08:24:00,88.285,88.35,88.285,88.335,284400000.0
2009-08-18 08:25:00,88.34,88.34,88.315,88.315,219500000.0
2009-08-18 08:26:00,88.315,88.335,88.305,88.305,163200000.0
2009-08-18 08:27:00,88.315,88.34,88.31,88.34,278800000.0
2009-08-18 08:28:00,88.34,88.345,88.33,88.33,304200000.0
2009-08-18 08:29:00,88.33,88.38,88.33,88.38,320600000.0
2009-08-18 08:30:00,88.38,88.42,88.38,88.385,246500000.0
2009-08-18 08:31:00,88.38,88.39,88.34,88.36,223000000.0
2009-08-18 08:32:00,88.355,88.36,88.345,88.355,92600000.0
2009-08-18 08:33:00,88.36,88.36,88.31,88.335,229500001.0
2009-08-18 08:34:00,88.33,88.33,88.29,88.325,294800000.0
2009-08-18 08:35:00,88.315,88.355,88.315,88.355,355500000.0
2009-08-18 08:36:00,88.35,88.37,88.33,88.345,305200000.0
2009-08-18 08:37:00,88.35,88.355,88.325,88.355,788700004.0
2009-08-18 08:38:00,88.35,88.385,88.345,88.37,434800000.0
2009-08-18 08:39:00,88.37,88.375,88.35,88.375,322999998.0
2009-08-18 08:40:00,88.375,88.44,88.365,88.43,414999999.0
2009-08-18 08:41:00,88.435,88.435,88.395,88.4,156000000.0
2009-08-18 08:42:00,88.4,88.43,88.37,88.42,166700000.0
2009-08-18 08:43:00,88.42,88.42,88.35,88.355,272200000.0
2009-08-18 08:44:00,88.355,88.375,88.335,88.35,349899997.0
2009-08-18 08:45:00,88.35,88.385,88.35,88.38,119000000.0
2009-08-18 08:46:00,88.375,88.375,88.345,88.355,227000000.0
2009-08-18 08:47:00,88.345,88.365,88.335,88.335,268800000.0
2009-08-18 08:48:00,88.335,88.34,88.285,88.305,268199999.0
2009-08-18 08:49:00,88.305,88.315,88.28,88.29,344499999.0
2009-08-18 08:50:00,88.29,88.31,88.285,88.305,337700000.0
2009-08-18 08:51:00,88.31,88.325,88.275,88.32,211300000.0
2009-08-18 08:52:00,88.32,88.32,88.27,88.285,259200000.0
2009-08-18 08:53:00,88.28,88.295,88.275,88.285,155500000.0
2009-08-18 08:54:00,88.285,88.295,88.27,88.27,260000000.0
2009-08-18 08:55:00,88.265,88.295,88.255,88.295,176700000.0
2009-08-18 08:56:00,88.29,88.31,88.29,88.3,99800000.0
2009-08-18 08:57:00,88.295,88.33,88.295,88.315,322500000.0
2009-08-18 08:58:00,88.32,88.325,88.305,88.31,150800001.0
2009-08-18 08:59:00,88.31,88.34,88.31,88.32,304300000.0
2009-08-18 09:00:00,88.32,88.39,88.315,88.38,319500000.0
2009-08-18 09:01:00,88.375,88.41,88.375,88.385,201400000.0
2009-08-18 09:02:00,88.38,88.385,88.35,88.355,101100000.0
2009-08-18 09:03:00,88.355,88.385,88.325,88.365,198200000.0
2009-08-18 09:04:00,88.36,88.37,88.34,88.34,341600001.0
2009-08-18 09:05:00,88.34,88.38,88.335,88.355,346500000.0
2009-08-18 09:06:00,88.35,88.37,88.335,88.37,345599999.0
2009-08-18 09:07:00,88.36,88.375,88.355,88.365,212200002.0
2009-08-18 09:08:00,88.36,88.4,88.345,88.39,186500000.0
2009-08-18 09:09:00,88.385,88.41,88.38,88.385,256400000.0
2009-08-18 09:10:00,88.385,88.4,88.38,88.395,259100000.0
2009-08-18 09:11:00,88.4,88.455,88.39,88.445,405799999.0
2009-08-18 09:12:00,88.445,88.475,88.445,88.46,293700000.0
2009-08-18 09:13:00,88.46,88.465,88.43,88.43,309900000.0
2009-08-18 09:14:00,88.425,88.44,88.395,88.4,428500002.0
2009-08-18 09:15:00,88.4,88.415,88.395,88.405,302000000.0
2009-08-18 09:16:00,88.405,88.415,88.4,88.405,515800000.0
2009-08-18 09:17:00,88.405,88.465,88.405,88.465,380599998.0
2009-08-18 09:18:00,88.465,88.505,88.465,88.475,318000000.0
2009-08-18 09:19:00,88.48,88.5,88.465,88.485,388200000.0
2009-08-18 09:20:00,88.485,88.49,88.455,88.465,217500000.0
2009-08-18 09:21:00,88.47,88.47,88.44,88.445,614299999.0
2009-08-18 09:22:00,88.445,88.455,88.43,88.435,518499999.0
2009-08-18 09:23:00,88.43,88.45,88.43,88.45,249299999.0
2009-08-18 09:24:00,88.45,88.45,88.39,88.415,245700000.0
2009-08-18 09:25:00,88.415,88.42,88.4,88.42,324000000.0
2009-08-18 09:26:00,88.42,88.435,88.405,88.43,284200000.0
2009-08-18 09:27:00,88.435,88.435,88.41,88.425,239700000.0
2009-08-18 09:28:00,88.425,88.46,88.42,88.455,344700000.0
2009-08-18 09:29:00,88.455,88.46,88.42,88.42,439600000.0
2009-08-18 09:30:00,88.415,88.435,88.4,88.41,218100000.0
2009-08-18 09:31:00,88.415,88.425,88.41,88.42,131799999.0
2009-08-18 09:32:00,88.42,88.44,88.405,88.435,259200000.0
2009-08-18 09:33:00,88.43,88.44,88.41,88.42,103400000.0
2009-08-18 09:34:00,88.415,88.415,88.38,88.39,183599995.0
2009-08-18 09:35:00,88.39,88.39,88.365,88.385,150100000.0
2009-08-18 09:36:00,88.39,88.395,88.37,88.385,148000000.0
2009-08-18 09:37:00,88.39,88.395,88.365,88.385,390000001.0
2009-08-18 09:38:00,88.38,88.385,88.335,88.36,129500000.0
2009-08-18 09:39:00,88.35,88.385,88.345,88.36,104300000.0
2009-08-18 09:40:00,88.365,88.365,88.34,88.355,57000000.0
2009-08-18 09:41:00,88.355,88.355,88.325,88.335,98000000.0
2009-08-18 09:42:00,88.335,88.39,88.325,88.35,107300000.0
2009-08-18 09:43:00,88.355,88.375,88.34,88.375,69900000.0
2009-08-18 09:44:00,88.365,88.415,88.36,88.415,353200000.0
2009-08-18 09:45:00,88.415,88.415,88.37,88.385,228400000.0
2009-08-18 09:46:00,88.39,88.395,88.365,88.375,330499998.0
2009-08-18 09:47:00,88.38,88.39,88.35,88.355,186600002.0
2009-08-18 09:48:00,88.345,88.36,88.33,88.345,139600000.0
2009-08-18 09:49:00,88.345,88.355,88.32,88.345,212900000.0
2009-08-18 09:50:00,88.345,88.35,88.32,88.34,179400000.0
2009-08-18 09:51:00,88.345,88.35,88.335,88.34,68000000.0
2009-08-18 09:52:00,88.335,88.345,88.325,88.33,86100000.0
2009-08-18 09:53:00,88.335,88.34,88.315,88.325,178400000.0
2009-08-18 09:54:00,88.335,88.34,88.315,88.325,115400000.0
2009-08-18 09:55:00,88.33,88.34,88.31,88.33,70500000.0
2009-08-18 09:56:00,88.33,88.33,88.305,88.31,118600000.0
2009-08-18 09:57:00,88.31,88.315,88.3,88.31,109000000.0
2009-08-18 09:58:00,88.31,88.32,88.3,88.3,143200000.0
2009-08-18 09:59:00,88.305,88.33,88.265,88.33,146499999.0
2009-08-18 10:00:00,88.325,88.335,88.315,88.335,146700000.0
2009-08-18 10:01:00,88.335,88.335,88.315,88.325,213100000.0
2009-08-18 10:02:00,88.33,88.33,88.31,88.32,223399999.0
2009-08-18 10:03:00,88.32,88.34,88.31,88.335,199300000.0
2009-08-18 10:04:00,88.325,88.36,88.325,88.35,213299999.0
2009-08-18 10:05:00,88.35,88.35,88.325,88.345,165100000.0
2009-08-18 10:06:00,88.34,88.36,88.33,88.36,90900000.0
2009-08-18 10:07:00,88.355,88.36,88.33,88.33,87800000.0
2009-08-18 10:08:00,88.33,88.345,88.32,88.32,199800000.0
2009-08-18 10:09:00,88.32,88.33,88.315,88.325,202499997.0
2009-08-18 10:10:00,88.325,88.35,88.325,88.345,237199998.0
2009-08-18 10:11:00,88.35,88.355,88.34,88.35,61400000.0
2009-08-18 10:12:00,88.355,88.36,88.33,88.345,157400000.0
2009-08-18 10:13:00,88.35,88.35,88.31,88.315,148700000.0
2009-08-18 10:14:00,88.33,88.33,88.305,88.31,310500000.0
2009-08-18 10:15:00,88.315,88.34,88.3,88.315,294099999.0
2009-08-18 10:16:00,88.315,88.34,88.31,88.31,58100000.0
2009-08-18 10:17:00,88.31,88.32,88.295,88.295,189900000.0
2009-08-18 10:18:00,88.295,88.3,88.285,88.295,125900000.0
2009-08-18 10:19:00,88.3,88.3,88.25,88.295,111400000.0
2009-08-18 10:20:00,88.295,88.305,88.265,88.305,131000000.0
2009-08-18 10:21:00,88.3,88.32,88.3,88.32,58000000.0
2009-08-18 10:22:00,88.315,88.34,88.295,88.305,160500000.0
2009-08-18 10:23:00,88.3,88.335,88.295,88.31,326599999.0
2009-08-18 10:24:00,88.315,88.35,88.315,88.335,116500000.0
2009-08-18 10:25:00,88.335,88.365,88.335,88.355,93100000.0
2009-08-18 10:26:00,88.355,88.39,88.355,88.39,92200000.0
2009-08-18 10:27:00,88.39,88.42,88.385,88.395,158200000.0
2009-08-18 10:28:00,88.4,88.41,88.38,88.41,218599999.0
2009-08-18 10:29:00,88.4,88.4,88.38,88.395,178400001.0
2009-08-18 10:30:00,88.395,88.42,88.35,88.35,223100000.0
2009-08-18 10:31:00,88.35,88.36,88.325,88.335,88200000.0
2009-08-18 10:32:00,88.335,88.36,88.33,88.335,114300000.0
2009-08-18 10:33:00,88.335,88.35,88.32,88.34,154200000.0
2009-08-18 10:34:00,88.345,88.35,88.3,88.3,387099998.0
2009-08-18 10:35:00,88.295,88.355,88.295,88.345,261400000.0
2009-08-18 10:36:00,88.345,88.365,88.34,88.355,178100000.0
2009-08-18 10:37:00,88.35,88.365,88.34,88.345,187400000.0
2009-08-18 10:38:00,88.345,88.375,88.34,88.375,202100000.0
2009-08-18 10:39:00,88.365,88.385,88.36,88.37,138300000.0
2009-08-18 10:40:00,88.365,88.38,88.35,88.375,240700000.0
2009-08-18 10:41:00,88.375,88.39,88.325,88.335,338900000.0
2009-08-18 10:42:00,88.33,88.345,88.315,88.325,228400000.0
2009-08-18 10:43:00,88.33,88.35,88.325,88.335,112300001.0
2009-08-18 10:44:00,88.33,88.34,88.32,88.335,281100001.0
2009-08-18 10:45:00,88.34,88.345,88.325,88.345,121700000.0
2009-08-18 10:46:00,88.35,88.36,88.34,88.355,36500000.0
2009-08-18 10:47:00,88.36,88.36,88.315,88.315,106800000.0
2009-08-18 10:48:00,88.315,88.35,88.315,88.345,107500000.0
2009-08-18 10:49:00,88.345,88.355,88.345,88.345,62700000.0
2009-08-18 10:50:00,88.345,88.35,88.335,88.345,103200000.0
2009-08-18 10:51:00,88.345,88.36,88.335,88.36,125000000.0
2009-08-18 10:52:00,88.36,88.375,88.355,88.375,138500000.0
2009-08-18 10:53:00,88.375,88.42,88.365,88.405,242800001.0
2009-08-18 10:54:00,88.4,88.42,88.4,88.405,211200000.0
2009-08-18 10:55:00,88.405,88.415,88.39,88.395,494600000.0
2009-08-18 10:56:00,88.395,88.405,88.385,88.4,155400000.0
2009-08-18 10:57:00,88.39,88.4,88.38,88.385,149800000.0
2009-08-18 10:58:00,88.39,88.39,88.345,88.37,247000000.0
2009-08-18 10:59:00,88.365,88.415,88.365,88.4,465899999.0
2009-08-18 11:00:00,88.415,88.59,88.41,88.5,479100001.0
2009-08-18 11:01:00,88.495,88.565,88.495,88.495,367300000.0
2009-08-18 11:02:00,88.495,88.495,88.435,88.44,168000000.0
2009-08-18 11:03:00,88.45,88.46,88.43,88.45,229899998.0
2009-08-18 11:04:00,88.45,88.52,88.445,88.51,369900000.0
2009-08-18 11:05:00,88.51,88.545,88.5,88.535,346399999.0
2009-08-18 11:06:00,88.535,88.545,88.505,88.515,226500000.0
2009-08-18 11:07:00,88.51,88.52,88.46,88.475,338399999.0
2009-08-18 11:08:00,88.48,88.505,88.445,88.445,436099998.0
2009-08-18 11:09:00,88.45,88.455,88.405,88.425,186600000.0
2009-08-18 11:10:00,88.42,88.47,88.41,88.46,252299999.0
2009-08-18 11:11:00,88.46,88.495,88.46,88.49,329600001.0
2009-08-18 11:12:00,88.49,88.5,88.48,88.485,269899998.0
2009-08-18 11:13:00,88.49,88.5,88.465,88.465,120800000.0
2009-08-18 11:14:00,88.455,88.47,88.425,88.43,198800000.0
2009-08-18 11:15:00,88.435,88.46,88.42,88.435,169800000.0
2009-08-18 11:16:00,88.435,88.44,88.395,88.44,122600000.0
2009-08-18 11:17:00,88.435,88.44,88.415,88.415,110400000.0
2009-08-18 11:18:00,88.415,88.42,88.405,88.41,129200000.0
2009-08-18 11:19:00,88.41,88.425,88.405,88.42,159100000.0
2009-08-18 11:20:00,88.425,88.43,88.415,88.42,126500000.0
2009-08-18 11:21:00,88.415,88.43,88.41,88.415,140200001.0
2009-08-18 11:22:00,88.415,88.425,88.405,88.41,116500000.0
2009-08-18 11:23:00,88.405,88.43,88.405,88.43,230900000.0
2009-08-18 11:24:00,88.435,88.45,88.415,88.44,239800000.0
2009-08-18 11:25:00,88.44,88.45,88.425,88.43,64100000.0
2009-08-18 11:26:00,88.435,88.44,88.425,88.425,51200000.0
2009-08-18 11:27:00,88.425,88.425,88.39,88.415,131300000.0
2009-08-18 11:28:00,88.42,88.425,88.405,88.42,181800000.0
2009-08-18 11:29:00,88.42,88.43,88.38,88.39,210100000.0
2009-08-18 11:30:00,88.385,88.405,88.385,88.405,81700000.0
2009-08-18 11:31:00,88.405,88.41,88.385,88.4,77200000.0
2009-08-18 11:32:00,88.4,88.405,88.37,88.38,116300000.0
2009-08-18 11:33:00,88.38,88.385,88.37,88.38,81600000.0
2009-08-18 11:34:00,88.37,88.38,88.36,88.375,112600000.0
2009-08-18 11:35:00,88.375,88.39,88.36,88.38,120900000.0
2009-08-18 11:36:00,88.38,88.38,88.37,88.375,96300000.0
2009-08-18 11:37:00,88.38,88.38,88.37,88.38,82700000.0
2009-08-18 11:38:00,88.375,88.38,88.36,88.375,67600000.0
2009-08-18 11:39:00,88.38,88.39,88.375,88.38,120900000.0
2009-08-18 11:40:00,88.38,88.4,88.375,88.4,212400000.0
2009-08-18 11:41:00,88.4,88.41,88.395,88.395,159100000.0
2009-08-18 11:42:00,88.395,88.405,88.375,88.38,380800000.0
2009-08-18 11:43:00,88.38,88.38,88.355,88.36,166800000.0
2009-08-18 11:44:00,88.36,88.365,88.335,88.345,98200000.0
2009-08-18 11:45:00,88.34,88.345,88.295,88.31,352500000.0
2009-08-18 11:46:00,88.315,88.325,88.295,88.3,178300000.0
2009-08-18 11:47:00,88.3,88.31,88.27,88.28,111100000.0
2009-08-18 11:48:00,88.275,88.285,88.17,88.185,348000000.0
2009-08-18 11:49:00,88.19,88.23,88.19,88.215,177600000.0
2009-08-18 11:50:00,88.21,88.215,88.19,88.205,177000000.0
2009-08-18 11:51:00,88.195,88.205,88.135,88.135,155200000.0
2009-08-18 11:52:00,88.13,88.145,88.1,88.14,221000001.0
2009-08-18 11:53:00,88.14,88.175,88.135,88.17,170200000.0
2009-08-18 11:54:00,88.165,88.19,88.16,88.185,358899999.0
2009-08-18 11:55:00,88.18,88.21,88.18,88.195,147600000.0
2009-08-18 11:56:00,88.195,88.205,88.185,88.19,76700000.0
2009-08-18 11:57:00,88.18,88.19,88.175,88.19,49100000.0
2009-08-18 11:58:00,88.185,88.19,88.18,88.19,54700000.0
2009-08-18 11:59:00,88.19,88.21,88.19,88.195,297900000.0
2009-08-18 12:00:00,88.195,88.22,88.195,88.22,233900001.0
2009-08-18 12:01:00,88.22,88.225,88.205,88.21,221600001.0
2009-08-18 12:02:00,88.21,88.235,88.205,88.23,226000000.0
2009-08-18 12:03:00,88.23,88.255,88.225,88.23,300799999.0
2009-08-18 12:04:00,88.235,88.31,88.235,88.31,325000003.0
2009-08-18 12:05:00,88.31,88.31,88.245,88.255,365100000.0
2009-08-18 12:06:00,88.25,88.265,88.245,88.25,92900000.0
2009-08-18 12:07:00,88.245,88.25,88.24,88.245,47800000.0
2009-08-18 12:08:00,88.245,88.245,88.235,88.24,52900000.0
2009-08-18 12:09:00,88.24,88.25,88.24,88.25,90500000.0
2009-08-18 12:10:00,88.245,88.27,88.235,88.265,152700000.0
2009-08-18 12:11:00,88.27,88.27,88.245,88.25,222400000.0
2009-08-18 12:12:00,88.25,88.26,88.24,88.26,239200000.0
2009-08-18 12:13:00,88.26,88.265,88.25,88.26,74300000.0
2009-08-18 12:14:00,88.265,88.265,88.235,88.235,129100000.0
2009-08-18 12:15:00,88.235,88.25,88.22,88.225,236700000.0
2009-08-18 12:16:00,88.225,88.225,88.195,88.195,320500000.0
2009-08-18 12:17:00,88.19,88.215,88.19,88.21,243000000.0
2009-08-18 12:18:00,88.21,88.24,88.21,88.22,56200000.0
2009-08-18 12:19:00,88.22,88.225,88.21,88.225,97900000.0
2009-08-18 12:20:00,88.225,88.235,88.215,88.22,196200000.0
2009-08-18 12:21:00,88.225,88.245,88.22,88.235,115800000.0
2009-08-18 12:22:00,88.235,88.265,88.235,88.265,83400000.0
2009-08-18 12:23:00,88.265,88.315,88.26,88.285,257300000.0
2009-08-18 12:24:00,88.28,88.28,88.225,88.245,144700000.0
2009-08-18 12:25:00,88.24,88.245,88.23,88.245,112100000.0
2009-08-18 12:26:00,88.24,88.245,88.235,88.235,32600000.0
2009-08-18 12:27:00,88.245,88.255,88.23,88.23,155000000.0
2009-08-18 12:28:00,88.23,88.25,88.23,88.235,263100000.0
2009-08-18 12:29:00,88.235,88.265,88.225,88.265,225800000.0
2009-08-18 12:30:00,88.27,88.285,88.265,88.275,240700002.0
2009-08-18 12:31:00,88.275,88.28,88.255,88.275,92400000.0
2009-08-18 12:32:00,88.27,88.275,88.265,88.265,40500000.0
2009-08-18 12:33:00,88.265,88.27,88.255,88.26,41500000.0
2009-08-18 12:34:00,88.25,88.27,88.245,88.265,99600001.0
2009-08-18 12:35:00,88.265,88.27,88.235,88.235,132600000.0
2009-08-18 12:36:00,88.24,88.255,88.235,88.255,108600000.0
2009-08-18 12:37:00,88.255,88.265,88.245,88.25,140300000.0
2009-08-18 12:38:00,88.255,88.255,88.235,88.24,186400000.0
2009-08-18 12:39:00,88.24,88.24,88.225,88.23,216700000.0
2009-08-18 12:40:00,88.23,88.27,88.23,88.27,235900000.0
2009-08-18 12:41:00,88.27,88.3,88.27,88.29,426100000.0
2009-08-18 12:42:00,88.29,88.315,88.285,88.295,318400000.0
2009-08-18 12:43:00,88.29,88.305,88.275,88.29,398000003.0
2009-08-18 12:44:00,88.295,88.3,88.245,88.255,317800000.0
2009-08-18 12:45:00,88.25,88.28,88.245,88.27,252799999.0
2009-08-18 12:46:00,88.27,88.29,88.27,88.285,156800000.0
2009-08-18 12:47:00,88.28,88.285,88.235,88.245,200400002.0
2009-08-18 12:48:00,88.25,88.25,88.23,88.245,64900000.0
2009-08-18 12:49:00,88.245,88.26,88.245,88.26,34700000.0
2009-08-18 12:50:00,88.255,88.265,88.245,88.25,31900000.0
2009-08-18 12:51:00,88.24,88.265,88.24,88.255,173299998.0
2009-08-18 12:52:00,88.245,88.255,88.24,88.25,90100000.0
2009-08-18 12:53:00,88.255,88.26,88.245,88.245,38500000.0
2009-08-18 12:54:00,88.245,88.255,88.235,88.24,93700000.0
2009-08-18 12:55:00,88.25,88.255,88.24,88.24,158000000.0
2009-08-18 12:56:00,88.235,88.285,88.235,88.285,60900000.0
2009-08-18 12:57:00,88.28,88.285,88.265,88.275,68200000.0
2009-08-18 12:58:00,88.275,88.28,88.25,88.26,71000000.0
2009-08-18 12:59:00,88.26,88.275,88.24,88.24,86300000.0
2009-08-18 13:00:00,88.235,88.235,88.205,88.205,267500000.0
2009-08-18 13:01:00,88.205,88.21,88.18,88.2,270300000.0
2009-08-18 13:02:00,88.2,88.205,88.17,88.175,196800000.0
2009-08-18 13:03:00,88.17,88.18,88.165,88.165,71300000.0
2009-08-18 13:04:00,88.165,88.17,88.145,88.165,105900000.0
2009-08-18 13:05:00,88.16,88.17,88.145,88.16,154500000.0
2009-08-18 13:06:00,88.16,88.16,88.135,88.14,125000000.0
2009-08-18 13:07:00,88.135,88.14,88.12,88.12,231900000.0
2009-08-18 13:08:00,88.12,88.135,88.12,88.13,75200000.0
2009-08-18 13:09:00,88.13,88.13,88.125,88.13,27000000.0
2009-08-18 13:10:00,88.13,88.135,88.12,88.13,79300000.0
2009-08-18 13:11:00,88.135,88.16,88.13,88.16,193200000.0
2009-08-18 13:12:00,88.155,88.16,88.135,88.145,63600000.0
2009-08-18 13:13:00,88.145,88.145,88.125,88.14,52500000.0
2009-08-18 13:14:00,88.145,88.15,88.14,88.14,63500000.0
2009-08-18 13:15:00,88.145,88.185,88.14,88.185,235500000.0
2009-08-18 13:16:00,88.185,88.2,88.18,88.195,93000000.0
2009-08-18 13:17:00,88.195,88.22,88.185,88.19,174300000.0
2009-08-18 13:18:00,88.185,88.2,88.185,88.2,85300000.0
2009-08-18 13:19:00,88.205,88.205,88.19,88.19,101900000.0
2009-08-18 13:20:00,88.19,88.205,88.185,88.2,91700000.0
2009-08-18 13:21:00,88.2,88.22,88.2,88.21,29000000.0
2009-08-18 13:22:00,88.215,88.215,88.165,88.175,85400000.0
2009-08-18 13:23:00,88.18,88.18,88.135,88.135,89200000.0
2009-08-18 13:24:00,88.13,88.135,88.1,88.105,159700000.0
2009-08-18 13:25:00,88.1,88.105,88.095,88.1,165300000.0
2009-08-18 13:26:00,88.095,88.105,88.085,88.09,135000000.0
2009-08-18 13:27:00,88.085,88.095,88.065,88.09,468800000.0
2009-08-18 13:28:00,88.09,88.11,88.085,88.095,305499995.0
2009-08-18 13:29:00,88.095,88.1,88.06,88.065,195399999.0
2009-08-18 13:30:00,88.07,88.08,87.99,88.005,253500000.0
2009-08-18 13:31:00,87.995,88.025,87.985,88.015,308700000.0
2009-08-18 13:32:00,88.02,88.025,87.98,87.98,266700000.0
2009-08-18 13:33:00,87.985,87.995,87.945,87.975,154300000.0
2009-08-18 13:34:00,87.975,87.985,87.965,87.97,129200000.0
2009-08-18 13:35:00,87.965,87.99,87.965,87.99,62900000.0
2009-08-18 13:36:00,87.98,88.015,87.98,88.005,224200002.0
2009-08-18 13:37:00,88.02,88.04,88.015,88.035,185200000.0
2009-08-18 13:38:00,88.04,88.04,88.01,88.01,41500000.0
2009-08-18 13:39:00,88.015,88.025,88.0,88.0,100000000.0
2009-08-18 13:40:00,88.0,88.035,88.0,88.03,69300000.0
2009-08-18 13:41:00,88.02,88.035,88.01,88.01,237300000.0
2009-08-18 13:42:00,88.01,88.025,88.005,88.015,106799999.0
2009-08-18 13:43:00,88.02,88.05,88.005,88.04,157400000.0
2009-08-18 13:44:00,88.04,88.05,88.035,88.04,95900000.0
2009-08-18 13:45:00,88.035,88.05,88.035,88.04,130500000.0
2009-08-18 13:46:00,88.04,88.08,88.04,88.08,59300000.0
2009-08-18 13:47:00,88.075,88.08,88.07,88.075,80300000.0
2009-08-18 13:48:00,88.075,88.08,88.055,88.065,89299999.0
2009-08-18 13:49:00,88.06,88.075,88.06,88.075,95400000.0
2009-08-18 13:50:00,88.07,88.075,88.045,88.045,228799998.0
2009-08-18 13:51:00,88.045,88.05,88.0,88.01,143800000.0
2009-08-18 13:52:00,88.01,88.02,88.005,88.01,63600000.0
2009-08-18 13:53:00,88.015,88.03,88.015,88.015,276300000.0
2009-08-18 13:54:00,88.015,88.045,88.015,88.025,177699999.0
2009-08-18 13:55:00,88.03,88.055,88.025,88.05,139600000.0
2009-08-18 13:56:00,88.05,88.05,88.025,88.04,296500000.0
2009-08-18 13:57:00,88.04,88.05,88.04,88.045,47900000.0
2009-08-18 13:58:00,88.05,88.065,88.05,88.055,204500000.0
2009-08-18 13:59:00,88.05,88.07,88.05,88.065,108600000.0
2009-08-18 14:00:00,88.065,88.075,88.06,88.07,227000000.0
2009-08-18 14:01:00,88.07,88.075,88.05,88.07,197300000.0
2009-08-18 14:02:00,88.085,88.09,88.075,88.09,253300000.0
2009-08-18 14:03:00,88.09,88.1,88.085,88.1,139600000.0
2009-08-18 14:04:00,88.1,88.11,88.09,88.105,178400000.0
2009-08-18 14:05:00,88.1,88.105,88.08,88.08,161100000.0
2009-08-18 14:06:00,88.075,88.095,88.075,88.085,173799999.0
2009-08-18 14:07:00,88.085,88.09,88.08,88.09,278399999.0
2009-08-18 14:08:00,88.095,88.14,88.09,88.135,348400000.0
2009-08-18 14:09:00,88.135,88.145,88.12,88.14,215900000.0
2009-08-18 14:10:00,88.135,88.17,88.135,88.16,408400000.0
2009-08-18 14:11:00,88.16,88.19,88.145,88.18,400600000.0
2009-08-18 14:12:00,88.175,88.175,88.15,88.155,325199999.0
2009-08-18 14:13:00,88.155,88.165,88.15,88.16,285000000.0
2009-08-18 14:14:00,88.16,88.2,88.15,88.195,456199998.0
2009-08-18 14:15:00,88.195,88.2,88.145,88.145,453500000.0
2009-08-18 14:16:00,88.15,88.165,88.145,88.15,249600000.0
2009-08-18 14:17:00,88.15,88.15,88.11,88.115,489299999.0
2009-08-18 14:18:00,88.115,88.135,88.115,88.135,415199999.0
2009-08-18 14:19:00,88.135,88.145,88.11,88.12,441600000.0
2009-08-18 14:20:00,88.12,88.12,88.085,88.085,349800001.0
2009-08-18 14:21:00,88.09,88.1,88.085,88.095,202500000.0
2009-08-18 14:22:00,88.1,88.1,88.08,88.1,114600000.0
2009-08-18 14:23:00,88.1,88.145,88.1,88.145,350600000.0
2009-08-18 14:24:00,88.145,88.155,88.115,88.15,468699998.0
2009-08-18 14:25:00,88.14,88.16,88.11,88.155,387999999.0
2009-08-18 14:26:00,88.155,88.18,88.145,88.16,518400002.0
2009-08-18 14:27:00,88.16,88.175,88.15,88.17,430299999.0
2009-08-18 14:28:00,88.165,88.175,88.135,88.15,248099999.0
2009-08-18 14:29:00,88.145,88.155,88.135,88.14,251000000.0
2009-08-18 14:30:00,88.14,88.14,87.795,87.815,231700000.0
2009-08-18 14:31:00,87.81,87.81,87.735,87.765,179100000.0
2009-08-18 14:32:00,87.765,87.9,87.765,87.9,234600000.0
2009-08-18 14:33:00,87.9,87.95,87.9,87.93,204900000.0
2009-08-18 14:34:00,87.925,87.94,87.86,87.86,163600000.0
2009-08-18 14:35:00,87.87,87.87,87.76,87.76,303200000.0
2009-08-18 14:36:00,87.76,87.76,87.685,87.725,418700000.0
2009-08-18 14:37:00,87.72,87.8,87.72,87.8,318500000.0
2009-08-18 14:38:00,87.8,87.82,87.795,87.795,188500000.0
2009-08-18 14:39:00,87.795,87.795,87.74,87.75,281900000.0
2009-08-18 14:40:00,87.75,87.8,87.74,87.785,345100000.0
2009-08-18 14:41:00,87.785,87.82,87.785,87.82,386300000.0
2009-08-18 14:42:00,87.825,87.855,87.82,87.835,267000000.0
2009-08-18 14:43:00,87.835,87.855,87.82,87.845,175600000.0
2009-08-18 14:44:00,87.85,87.895,87.845,87.895,203400000.0
2009-08-18 14:45:00,87.89,87.965,87.89,87.935,289299999.0
2009-08-18 14:46:00,87.925,87.925,87.875,87.88,266700000.0
2009-08-18 14:47:00,87.885,87.915,87.875,87.915,278000000.0
2009-08-18 14:48:00,87.915,87.925,87.885,87.925,218299999.0
2009-08-18 14:49:00,87.925,87.925,87.86,87.87,207499999.0
2009-08-18 14:50:00,87.87,87.875,87.835,87.835,232799999.0
2009-08-18 14:51:00,87.84,87.86,87.835,87.84,218100000.0
2009-08-18 14:52:00,87.845,87.85,87.795,87.805,276200001.0
2009-08-18 14:53:00,87.8,87.815,87.765,87.8,174400000.0
2009-08-18 14:54:00,87.8,87.805,87.775,87.78,120300000.0
2009-08-18 14:55:00,87.775,87.775,87.7,87.7,370000000.0
2009-08-18 14:56:00,87.705,87.71,87.66,87.685,230000000.0
2009-08-18 14:57:00,87.685,87.685,87.625,87.66,292300000.0
2009-08-18 14:58:00,87.665,87.675,87.635,87.675,236700000.0
2009-08-18 14:59:00,87.675,87.69,87.65,87.69,152600000.0
2009-08-18 15:00:00,87.69,87.695,87.615,87.65,166900000.0
2009-08-18 15:01:00,87.64,87.72,87.635,87.705,225300000.0
2009-08-18 15:02:00,87.715,87.775,87.715,87.775,248800000.0
2009-08-18 15:03:00,87.775,87.8,87.77,87.79,407300000.0
2009-08-18 15:04:00,87.79,87.79,87.73,87.73,271600000.0
2009-08-18 15:05:00,87.73,87.77,87.73,87.74,266900000.0
2009-08-18 15:06:00,87.745,87.745,87.675,87.675,157500000.0
2009-08-18 15:07:00,87.68,87.72,87.67,87.675,318999999.0
2009-08-18 15:08:00,87.675,87.695,87.67,87.69,222200001.0
2009-08-18 15:09:00,87.685,87.72,87.665,87.715,309400000.0
2009-08-18 15:10:00,87.715,87.79,87.715,87.74,413900000.0
2009-08-18 15:11:00,87.755,87.755,87.715,87.735,361300001.0
2009-08-18 15:12:00,87.74,87.79,87.74,87.77,110600000.0
2009-08-18 15:13:00,87.77,87.795,87.765,87.785,225400000.0
2009-08-18 15:14:00,87.785,87.795,87.75,87.75,247100000.0
2009-08-18 15:15:00,87.745,87.77,87.725,87.755,166500000.0
2009-08-18 15:16:00,87.76,87.77,87.73,87.73,240400000.0
2009-08-18 15:17:00,87.73,87.755,87.725,87.735,279800000.0
2009-08-18 15:18:00,87.735,87.755,87.725,87.75,181600000.0
2009-08-18 15:19:00,87.745,87.755,87.715,87.73,247300000.0
2009-08-18 15:20:00,87.72,87.73,87.695,87.7,207500000.0
2009-08-18 15:21:00,87.695,87.705,87.68,87.685,302799999.0
2009-08-18 15:22:00,87.69,87.7,87.66,87.695,274400001.0
2009-08-18 15:23:00,87.69,87.745,87.69,87.72,192300000.0
2009-08-18 15:24:00,87.715,87.715,87.7,87.71,104599999.0
2009-08-18 15:25:00,87.715,87.715,87.685,87.685,296000000.0
2009-08-18 15:26:00,87.695,87.72,87.67,87.715,141200000.0
2009-08-18 15:27:00,87.715,87.72,87.685,87.695,287500000.0
2009-08-18 15:28:00,87.695,87.72,87.695,87.715,159799999.0
2009-08-18 15:29:00,87.715,87.775,87.715,87.765,143200000.0
2009-08-18 15:30:00,87.77,87.79,87.74,87.75,423700000.0
2009-08-18 15:31:00,87.755,87.775,87.735,87.775,341500000.0
2009-08-18 15:32:00,87.775,87.825,87.765,87.82,121400000.0
2009-08-18 15:33:00,87.825,87.86,87.82,87.825,121600000.0
2009-08-18 15:34:00,87.825,87.83,87.79,87.8,343900001.0
2009-08-18 15:35:00,87.795,87.825,87.77,87.815,269600000.0
2009-08-18 15:36:00,87.82,87.86,87.795,87.825,179100000.0
2009-08-18 15:37:00,87.82,87.825,87.775,87.79,246700000.0
2009-08-18 15:38:00,87.79,87.83,87.79,87.8,200900000.0
2009-08-18 15:39:00,87.8,87.815,87.775,87.79,147500000.0
2009-08-18 15:40:00,87.79,87.805,87.76,87.765,96200000.0
2009-08-18 15:41:00,87.765,87.77,87.73,87.75,146400000.0
2009-08-18 15:42:00,87.745,87.76,87.735,87.75,119699999.0
2009-08-18 15:43:00,87.745,87.76,87.735,87.745,131799999.0
2009-08-18 15:44:00,87.745,87.8,87.745,87.775,189500000.0
2009-08-18 15:45:00,87.775,87.78,87.725,87.74,140200000.0
2009-08-18 15:46:00,87.745,87.75,87.685,87.69,262500000.0
2009-08-18 15:47:00,87.69,87.71,87.655,87.655,177700000.0
2009-08-18 15:48:00,87.655,87.68,87.625,87.68,196600000.0
2009-08-18 15:49:00,87.675,87.69,87.665,87.69,107100000.0
2009-08-18 15:50:00,87.69,87.69,87.66,87.665,177399999.0
2009-08-18 15:51:00,87.67,87.68,87.65,87.65,174100000.0
2009-08-18 15:52:00,87.65,87.66,87.63,87.635,196900000.0
2009-08-18 15:53:00,87.635,87.685,87.625,87.68,121200000.0
2009-08-18 15:54:00,87.68,87.75,87.68,87.75,101100000.0
2009-08-18 15:55:00,87.745,87.755,87.695,87.7,383100001.0
2009-08-18 15:56:00,87.695,87.705,87.68,87.68,169700000.0
2009-08-18 15:57:00,87.7,87.705,87.675,87.7,225800000.0
2009-08-18 15:58:00,87.7,87.7,87.665,87.665,128200000.0
2009-08-18 15:59:00,87.665,87.7,87.655,87.675,387699994.0
2009-08-18 16:00:00,87.675,87.705,87.66,87.705,179600000.0
2009-08-18 16:01:00,87.7,87.735,87.69,87.73,132600000.0
2009-08-18 16:02:00,87.725,87.74,87.695,87.74,184800000.0
2009-08-18 16:03:00,87.735,87.8,87.725,87.79,115900000.0
2009-08-18 16:04:00,87.79,87.825,87.775,87.78,179600000.0
2009-08-18 16:05:00,87.78,87.835,87.78,87.835,128900000.0
2009-08-18 16:06:00,87.825,87.865,87.82,87.85,88700000.0
2009-08-18 16:07:00,87.845,87.885,87.83,87.83,219300001.0
2009-08-18 16:08:00,87.835,87.855,87.82,87.85,160800000.0
2009-08-18 16:09:00,87.835,87.85,87.815,87.845,128200000.0
2009-08-18 16:10:00,87.845,87.88,87.835,87.88,138100000.0
2009-08-18 16:11:00,87.88,87.89,87.845,87.855,177200000.0
2009-08-18 16:12:00,87.855,87.855,87.83,87.845,117900000.0
2009-08-18 16:13:00,87.85,87.895,87.84,87.87,177500000.0
2009-08-18 16:14:00,87.875,87.88,87.84,87.865,366600000.0
2009-08-18 16:15:00,87.865,87.905,87.85,87.89,238900000.0
2009-08-18 16:16:00,87.89,88.0,87.89,87.995,408500000.0
2009-08-18 16:17:00,87.99,87.995,87.94,87.945,393600000.0
2009-08-18 16:18:00,87.95,87.955,87.895,87.905,477500000.0
2009-08-18 16:19:00,87.9,87.905,87.88,87.88,331300000.0
2009-08-18 16:20:00,87.88,87.92,87.865,87.915,341200000.0
2009-08-18 16:21:00,87.915,87.915,87.865,87.885,365899999.0
2009-08-18 16:22:00,87.885,87.92,87.87,87.92,259400000.0
2009-08-18 16:23:00,87.92,87.92,87.875,87.885,420900000.0
2009-08-18 16:24:00,87.885,87.895,87.865,87.895,319900000.0
2009-08-18 16:25:00,87.895,87.92,87.89,87.9,169200000.0
2009-08-18 16:26:00,87.9,87.92,87.875,87.88,263300000.0
2009-08-18 16:27:00,87.88,87.89,87.87,87.885,403499999.0
2009-08-18 16:28:00,87.885,87.89,87.86,87.87,314600000.0
2009-08-18 16:29:00,87.875,87.88,87.85,87.85,455399999.0
2009-08-18 16:30:00,87.85,87.85,87.82,87.835,273399999.0
2009-08-18 16:31:00,87.835,87.855,87.83,87.84,263800000.0
2009-08-18 16:32:00,87.83,87.85,87.825,87.83,283499999.0
2009-08-18 16:33:00,87.83,87.845,87.81,87.815,232200000.0
2009-08-18 16:34:00,87.815,87.855,87.81,87.855,357400000.0
2009-08-18 16:35:00,87.85,87.86,87.82,87.85,286900000.0
2009-08-18 16:36:00,87.84,87.865,87.84,87.85,387700003.0
2009-08-18 16:37:00,87.85,87.875,87.82,87.87,485200000.0
2009-08-18 16:38:00,87.87,87.89,87.865,87.885,283300000.0
2009-08-18 16:39:00,87.89,87.945,87.885,87.935,142700000.0
2009-08-18 16:40:00,87.93,87.97,87.925,87.93,285100000.0
2009-08-18 16:41:00,87.935,87.945,87.925,87.935,249099998.0
2009-08-18 16:42:00,87.94,87.945,87.925,87.925,184700000.0
2009-08-18 16:43:00,87.92,87.935,87.905,87.905,119700000.0
2009-08-18 16:44:00,87.905,87.94,87.895,87.91,241700001.0
2009-08-18 16:45:00,87.92,87.95,87.9,87.905,231300000.0
2009-08-18 16:46:00,87.905,87.91,87.88,87.88,74100000.0
2009-08-18 16:47:00,87.885,87.91,87.87,87.9,222599999.0
2009-08-18 16:48:00,87.905,87.94,87.875,87.93,322900000.0
2009-08-18 16:49:00,87.925,87.94,87.905,87.92,247000000.0
2009-08-18 16:50:00,87.92,87.965,87.92,87.955,173600000.0
2009-08-18 16:51:00,87.96,87.97,87.945,87.96,210600000.0
2009-08-18 16:52:00,87.96,87.965,87.9,87.915,289500000.0
2009-08-18 16:53:00,87.93,87.935,87.91,87.935,213100000.0
2009-08-18 16:54:00,87.935,87.955,87.925,87.945,110900000.0
2009-08-18 16:55:00,87.945,87.97,87.925,87.97,282799998.0
2009-08-18 16:56:00,87.97,87.985,87.955,87.955,190499999.0
2009-08-18 16:57:00,87.955,87.955,87.925,87.925,205200000.0
2009-08-18 16:58:00,87.925,87.935,87.91,87.925,109600000.0
2009-08-18 16:59:00,87.935,87.935,87.865,87.92,316500001.0
2009-08-18 17:00:00,87.92,87.95,87.91,87.915,181300000.0
2009-08-18 17:01:00,87.925,87.965,87.91,87.945,198700000.0
2009-08-18 17:02:00,87.955,87.98,87.945,87.955,405500000.0
2009-08-18 17:03:00,87.96,87.985,87.95,87.985,112100000.0
2009-08-18 17:04:00,87.985,87.985,87.96,87.965,193300000.0
2009-08-18 17:05:00,87.965,88.01,87.965,87.98,329899995.0
2009-08-18 17:06:00,87.98,88.01,87.965,87.985,572500000.0
2009-08-18 17:07:00,87.985,87.99,87.94,87.96,252899999.0
2009-08-18 17:08:00,87.96,88.0,87.96,87.965,406800000.0
2009-08-18 17:09:00,87.965,87.985,87.955,87.985,274500000.0
2009-08-18 17:10:00,87.995,88.02,87.99,88.015,259800000.0
2009-08-18 17:11:00,88.01,88.075,88.01,88.075,291700000.0
2009-08-18 17:12:00,88.075,88.095,88.045,88.05,337900001.0
2009-08-18 17:13:00,88.045,88.055,88.025,88.035,166600002.0
2009-08-18 17:14:00,88.03,88.045,88.01,88.03,195900000.0
2009-08-18 17:15:00,88.03,88.055,88.03,88.045,116000000.0
2009-08-18 17:16:00,88.05,88.07,88.04,88.04,208300000.0
2009-08-18 17:17:00,88.05,88.055,88.04,88.05,199800000.0
2009-08-18 17:18:00,88.05,88.06,88.005,88.015,304600000.0
2009-08-18 17:19:00,88.015,88.04,88.015,88.03,278800000.0
2009-08-18 17:20:00,88.025,88.04,87.985,87.985,378200001.0
2009-08-18 17:21:00,87.985,87.99,87.955,87.98,358800001.0
2009-08-18 17:22:00,87.975,88.01,87.96,88.005,449899999.0
2009-08-18 17:23:00,88.0,88.0,87.97,87.99,262400002.0
2009-08-18 17:24:00,87.99,88.0,87.98,87.985,293700000.0
2009-08-18 17:25:00,87.98,88.02,87.98,88.02,259900000.0
2009-08-18 17:26:00,88.015,88.035,88.01,88.015,173700000.0
2009-08-18 17:27:00,88.01,88.04,88.005,88.01,245300000.0
2009-08-18 17:28:00,88.005,88.005,87.945,87.95,283499998.0
2009-08-18 17:29:00,87.95,88.005,87.95,87.99,474900001.0
2009-08-18 17:30:00,87.99,88.005,87.975,87.99,515000001.0
2009-08-18 17:31:00,87.99,88.07,87.985,88.065,312100000.0
2009-08-18 17:32:00,88.065,88.08,88.055,88.06,398400001.0
2009-08-18 17:33:00,88.065,88.11,88.065,88.1,708200001.0
2009-08-18 17:34:00,88.1,88.125,88.1,88.1,618500001.0
2009-08-18 17:35:00,88.095,88.1,88.06,88.08,544600000.0
2009-08-18 17:36:00,88.08,88.11,88.08,88.1,214000000.0
2009-08-18 17:37:00,88.1,88.13,88.1,88.11,417600000.0
2009-08-18 17:38:00,88.11,88.12,88.1,88.105,393000000.0
2009-08-18 17:39:00,88.105,88.115,88.075,88.09,694100001.0
2009-08-18 17:40:00,88.09,88.09,88.05,88.055,472599997.0
2009-08-18 17:41:00,88.06,88.07,88.045,88.055,248200000.0
2009-08-18 17:42:00,88.05,88.05,88.03,88.035,203399999.0
2009-08-18 17:43:00,88.035,88.06,88.035,88.055,244800000.0
2009-08-18 17:44:00,88.05,88.07,88.05,88.055,190100000.0
2009-08-18 17:45:00,88.055,88.07,88.05,88.05,282600000.0
2009-08-18 17:46:00,88.05,88.06,88.05,88.055,273500000.0
2009-08-18 17:47:00,88.055,88.065,88.045,88.065,286300000.0
2009-08-18 17:48:00,88.065,88.09,88.055,88.09,342700000.0
2009-08-18 17:49:00,88.095,88.1,88.05,88.07,571300000.0
2009-08-18 17:50:00,88.065,88.1,88.065,88.095,316400002.0
2009-08-18 17:51:00,88.09,88.095,88.055,88.06,351900001.0
2009-08-18 17:52:00,88.06,88.09,88.05,88.055,283300000.0
2009-08-18 17:53:00,88.055,88.055,88.025,88.035,338700000.0
2009-08-18 17:54:00,88.035,88.05,88.025,88.025,75300000.0
2009-08-18 17:55:00,88.025,88.04,88.005,88.005,455800000.0
2009-08-18 17:56:00,88.005,88.025,88.005,88.02,520200000.0
2009-08-18 17:57:00,88.02,88.025,88.005,88.015,521000000.0
2009-08-18 17:58:00,88.015,88.06,88.015,88.035,497499998.0
2009-08-18 17:59:00,88.04,88.07,88.03,88.07,100100000.0
2009-08-18 18:00:00,88.065,88.065,88.04,88.045,334800000.0
2009-08-18 18:01:00,88.045,88.07,88.045,88.05,263700000.0
2009-08-18 18:02:00,88.055,88.115,88.05,88.1,248800000.0
2009-08-18 18:03:00,88.1,88.12,88.1,88.12,196500000.0
2009-08-18 18:04:00,88.12,88.13,88.11,88.11,160700000.0
2009-08-18 18:05:00,88.11,88.15,88.1,88.15,187400000.0
2009-08-18 18:06:00,88.15,88.16,88.145,88.145,171100000.0
2009-08-18 18:07:00,88.145,88.195,88.14,88.175,274100000.0
2009-08-18 18:08:00,88.175,88.18,88.15,88.165,315800000.0
2009-08-18 18:09:00,88.165,88.19,88.145,88.15,218500000.0
2009-08-18 18:10:00,88.155,88.155,88.13,88.14,226200000.0
2009-08-18 18:11:00,88.135,88.175,88.135,88.165,144200000.0
2009-08-18 18:12:00,88.165,88.19,88.155,88.175,208300000.0
2009-08-18 18:13:00,88.185,88.185,88.16,88.16,221800000.0
2009-08-18 18:14:00,88.16,88.165,88.1,88.105,405700000.0
2009-08-18 18:15:00,88.105,88.115,88.085,88.085,304500000.0
2009-08-18 18:16:00,88.09,88.12,88.085,88.115,386500000.0
2009-08-18 18:17:00,88.12,88.13,88.105,88.11,243000000.0
2009-08-18 18:18:00,88.11,88.13,88.095,88.095,306400000.0
2009-08-18 18:19:00,88.1,88.12,88.09,88.12,336800000.0
2009-08-18 18:20:00,88.13,88.13,88.11,88.13,177700000.0
2009-08-18 18:21:00,88.13,88.13,88.105,88.105,190600000.0
2009-08-18 18:22:00,88.105,88.105,88.095,88.1,191400000.0
2009-08-18 18:23:00,88.105,88.13,88.09,88.115,185900000.0
2009-08-18 18:24:00,88.115,88.12,88.1,88.105,262600000.0
2009-08-18 18:25:00,88.1,88.115,88.09,88.115,377000000.0
2009-08-18 18:26:00,88.115,88.115,88.065,88.075,262300001.0
2009-08-18 18:27:00,88.075,88.08,88.07,88.08,223200000.0
2009-08-18 18:28:00,88.07,88.075,88.045,88.065,107100000.0
2009-08-18 18:29:00,88.065,88.07,88.04,88.04,171200000.0
2009-08-18 18:30:00,88.04,88.065,88.04,88.055,150500000.0
2009-08-18 18:31:00,88.055,88.065,88.04,88.045,137800000.0
2009-08-18 18:32:00,88.045,88.045,88.025,88.03,179400000.0
2009-08-18 18:33:00,88.035,88.045,88.025,88.045,251300000.0
2009-08-18 18:34:00,88.04,88.045,87.95,87.955,385599999.0
2009-08-18 18:35:00,87.955,87.965,87.945,87.965,126200000.0
2009-08-18 18:36:00,87.96,87.98,87.95,87.955,117900000.0
2009-08-18 18:37:00,87.955,87.97,87.955,87.96,156100000.0
2009-08-18 18:38:00,87.955,87.975,87.955,87.965,350600000.0
2009-08-18 18:39:00,87.965,87.97,87.915,87.92,540000001.0
2009-08-18 18:40:00,87.915,87.965,87.915,87.965,404999998.0
2009-08-18 18:41:00,87.965,87.995,87.96,87.99,103900000.0
2009-08-18 18:42:00,87.995,88.01,87.995,88.01,83700000.0
2009-08-18 18:43:00,88.01,88.03,88.005,88.03,136900000.0
2009-08-18 18:44:00,88.025,88.04,88.02,88.025,158200000.0
2009-08-18 18:45:00,88.025,88.05,88.025,88.04,136700000.0
2009-08-18 18:46:00,88.04,88.045,88.025,88.03,247800000.0
2009-08-18 18:47:00,88.03,88.035,88.015,88.035,280800000.0
2009-08-18 18:48:00,88.03,88.04,88.015,88.035,262800000.0
2009-08-18 18:49:00,88.04,88.045,88.03,88.045,102200000.0
2009-08-18 18:50:00,88.045,88.05,88.03,88.035,80700000.0
2009-08-18 18:51:00,88.035,88.035,88.015,88.015,128200000.0
2009-08-18 18:52:00,88.01,88.03,88.005,88.015,116200000.0
2009-08-18 18:53:00,88.015,88.02,88.005,88.02,95000000.0
2009-08-18 18:54:00,88.02,88.035,88.02,88.035,184900000.0
2009-08-18 18:55:00,88.035,88.035,88.025,88.025,141200000.0
2009-08-18 18:56:00,88.02,88.03,88.01,88.03,178400000.0
2009-08-18 18:57:00,88.03,88.035,88.015,88.03,209700000.0
2009-08-18 18:58:00,88.03,88.035,88.02,88.025,148400000.0
2009-08-18 18:59:00,88.025,88.03,88.01,88.01,65000000.0
2009-08-18 19:00:00,88.005,88.035,87.995,88.035,208400000.0
2009-08-18 19:01:00,88.035,88.035,88.01,88.02,89400000.0
2009-08-18 19:02:00,88.025,88.03,88.005,88.005,268900000.0
2009-08-18 19:03:00,88.005,88.025,88.0,88.005,320200001.0
2009-08-18 19:04:00,88.005,88.035,88.005,88.025,184300000.0
2009-08-18 19:05:00,88.025,88.035,88.02,88.03,76600000.0
2009-08-18 19:06:00,88.025,88.035,88.0,88.02,272800000.0
2009-08-18 19:07:00,88.015,88.015,87.97,87.98,193100000.0
2009-08-18 19:08:00,87.975,87.995,87.97,87.99,200500000.0
2009-08-18 19:09:00,87.995,88.005,87.97,87.975,224400000.0
2009-08-18 19:10:00,87.975,87.985,87.945,87.96,278600000.0
2009-08-18 19:11:00,87.96,87.96,87.94,87.945,232400000.0
2009-08-18 19:12:00,87.945,87.97,87.94,87.965,332100000.0
2009-08-18 19:13:00,87.955,87.965,87.945,87.945,139800000.0
2009-08-18 19:14:00,87.94,87.945,87.935,87.94,116500000.0
2009-08-18 19:15:00,87.95,87.96,87.93,87.93,335500000.0
2009-08-18 19:16:00,87.93,87.965,87.93,87.95,259800000.0
2009-08-18 19:17:00,87.945,87.95,87.925,87.935,158000000.0
2009-08-18 19:18:00,87.935,87.95,87.93,87.945,161000000.0
2009-08-18 19:19:00,87.945,87.96,87.945,87.955,32500000.0
2009-08-18 19:20:00,87.955,87.965,87.945,87.965,187000000.0
2009-08-18 19:21:00,87.965,87.985,87.965,87.98,139200000.0
2009-08-18 19:22:00,87.98,87.99,87.97,87.97,138600000.0
2009-08-18 19:23:00,87.98,87.985,87.975,87.975,101600000.0
2009-08-18 19:24:00,87.98,87.98,87.97,87.98,109800000.0
2009-08-18 19:25:00,87.98,87.98,87.965,87.965,91700000.0
2009-08-18 19:26:00,87.965,87.98,87.96,87.965,177700000.0
2009-08-18 19:27:00,87.96,87.98,87.96,87.98,124400000.0
2009-08-18 19:28:00,87.98,87.98,87.96,87.965,223899999.0
2009-08-18 19:29:00,87.965,88.0,87.965,87.995,247000000.0
2009-08-18 19:30:00,87.995,88.005,87.975,87.985,265600000.0
2009-08-18 19:31:00,87.985,87.99,87.985,87.99,41400000.0
2009-08-18 19:32:00,87.99,87.99,87.91,87.91,249500000.0
2009-08-18 19:33:00,87.915,87.935,87.905,87.905,318400000.0
2009-08-18 19:34:00,87.905,87.92,87.905,87.91,159900000.0
2009-08-18 19:35:00,87.91,87.915,87.89,87.9,106000000.0
2009-08-18 19:36:00,87.9,87.9,87.88,87.89,126300000.0
2009-08-18 19:37:00,87.89,87.905,87.89,87.9,87300000.0
2009-08-18 19:38:00,87.9,87.9,87.88,87.89,85500000.0
2009-08-18 19:39:00,87.89,87.89,87.855,87.875,61700000.0
2009-08-18 19:40:00,87.875,87.9,87.87,87.9,151500000.0
2009-08-18 19:41:00,87.9,87.93,87.9,87.91,198900000.0
2009-08-18 19:42:00,87.91,87.915,87.9,87.905,121000000.0
2009-08-18 19:43:00,87.9,87.925,87.9,87.925,100600000.0
2009-08-18 19:44:00,87.925,87.935,87.92,87.935,287700000.0
2009-08-18 19:45:00,87.94,87.945,87.935,87.935,128300000.0
2009-08-18 19:46:00,87.935,87.935,87.915,87.93,163400000.0
2009-08-18 19:47:00,87.93,87.94,87.925,87.94,177400000.0
2009-08-18 19:48:00,87.94,87.965,87.94,87.96,399100000.0
2009-08-18 19:49:00,87.96,87.965,87.935,87.94,218000000.0
2009-08-18 19:50:00,87.945,87.955,87.92,87.935,292199999.0
2009-08-18 19:51:00,87.94,87.98,87.935,87.98,158000000.0
2009-08-18 19:52:00,87.98,87.985,87.96,87.96,260400000.0
2009-08-18 19:53:00,87.965,87.98,87.965,87.975,261600000.0
2009-08-18 19:54:00,87.97,87.98,87.96,87.97,224700000.0
2009-08-18 19:55:00,87.975,87.985,87.97,87.98,166400000.0
2009-08-18 19:56:00,87.99,88.025,87.975,88.02,117600000.0
2009-08-18 19:57:00,88.02,88.055,88.005,88.045,244000000.0
2009-08-18 19:58:00,88.055,88.09,88.045,88.09,222000000.0
2009-08-18 19:59:00,88.085,88.09,88.01,88.01,331600000.0
2009-08-18 20:00:00,88.025,88.03,88.01,88.025,237400000.0
2009-08-18 20:01:00,88.025,88.05,88.015,88.045,246300000.0
2009-08-18 20:02:00,88.04,88.07,88.035,88.055,124600000.0
2009-08-18 20:03:00,88.05,88.06,88.035,88.045,199100000.0
2009-08-18 20:04:00,88.04,88.055,88.03,88.05,280500000.0
2009-08-18 20:05:00,88.055,88.07,88.04,88.045,301700000.0
2009-08-18 20:06:00,88.045,88.055,88.04,88.05,325300000.0
2009-08-18 20:07:00,88.045,88.055,88.02,88.03,309700000.0
2009-08-18 20:08:00,88.03,88.05,88.03,88.04,132500001.0
2009-08-18 20:09:00,88.04,88.045,88.03,88.035,99700000.0
2009-08-18 20:10:00,88.035,88.04,88.025,88.03,226200000.0
2009-08-18 20:11:00,88.03,88.065,88.025,88.045,511400000.0
2009-08-18 20:12:00,88.045,88.055,88.035,88.035,132100000.0
2009-08-18 20:13:00,88.05,88.055,88.04,88.045,93100000.0
2009-08-18 20:14:00,88.04,88.04,88.0,88.0,315900000.0
2009-08-18 20:15:00,88.0,88.01,87.985,87.995,309500000.0
2009-08-18 20:16:00,88.0,88.015,87.995,88.015,183600000.0
2009-08-18 20:17:00,88.015,88.03,88.005,88.02,188900000.0
2009-08-18 20:18:00,88.02,88.03,88.015,88.025,493000000.0
2009-08-18 20:19:00,88.025,88.055,88.025,88.055,201100000.0
2009-08-18 20:20:00,88.055,88.06,88.01,88.015,314600000.0
2009-08-18 20:21:00,88.02,88.055,88.02,88.04,309700000.0
2009-08-18 20:22:00,88.045,88.045,88.01,88.035,127100000.0
2009-08-18 20:23:00,88.04,88.055,88.03,88.055,199200000.0
2009-08-18 20:24:00,88.06,88.07,88.05,88.055,93000000.0
2009-08-18 20:25:00,88.05,88.05,88.02,88.03,350500000.0
2009-08-18 20:26:00,88.03,88.04,88.01,88.01,220900000.0
2009-08-18 20:27:00,88.01,88.025,88.01,88.01,113100000.0
2009-08-18 20:28:00,88.015,88.045,88.01,88.045,161400000.0
2009-08-18 20:29:00,88.045,88.045,88.03,88.04,159300000.0
2009-08-18 20:30:00,88.035,88.045,88.025,88.035,140100000.0
2009-08-18 20:31:00,88.035,88.06,88.035,88.05,215100000.0
2009-08-18 20:32:00,88.05,88.05,88.025,88.03,183300000.0
2009-08-18 20:33:00,88.035,88.04,88.01,88.015,244400000.0
2009-08-18 20:34:00,88.015,88.015,87.945,87.95,318199999.0
2009-08-18 20:35:00,87.94,87.945,87.92,87.925,325500000.0
2009-08-18 20:36:00,87.925,87.95,87.925,87.945,215200000.0
2009-08-18 20:37:00,87.945,87.965,87.94,87.965,231800000.0
2009-08-18 20:38:00,87.96,87.96,87.93,87.94,180000000.0
2009-08-18 20:39:00,87.935,87.945,87.91,87.93,282300000.0
2009-08-18 20:40:00,87.93,87.995,87.93,87.995,282600000.0
2009-08-18 20:41:00,87.995,88.005,87.965,87.965,151500000.0
2009-08-18 20:42:00,87.97,87.985,87.96,87.97,87400000.0
2009-08-18 20:43:00,87.975,88.0,87.975,87.99,170500000.0
2009-08-18 20:44:00,88.0,88.0,87.925,87.97,320100000.0
2009-08-18 20:45:00,87.97,87.99,87.965,87.98,226400000.0
2009-08-18 20:46:00,87.98,88.02,87.975,88.01,237600000.0
2009-08-18 20:47:00,88.01,88.015,87.985,87.995,208900000.0
2009-08-18 20:48:00,88.0,88.01,87.96,87.965,102900000.0
2009-08-18 20:49:00,87.965,87.97,87.93,87.97,495200000.0
2009-08-18 20:50:00,87.975,87.985,87.955,87.98,143900000.0
2009-08-18 20:51:00,87.975,88.025,87.975,88.025,68400000.0
2009-08-18 20:52:00,88.025,88.025,87.99,88.005,212599999.0
2009-08-18 20:53:00,88.0,88.025,88.0,88.015,73500000.0
2009-08-18 20:54:00,88.02,88.04,88.005,88.035,289500001.0
2009-08-18 20:55:00,88.04,88.045,87.99,88.005,288100000.0
2009-08-18 20:56:00,88.0,88.01,87.985,87.99,134800000.0
2009-08-18 20:57:00,87.99,88.035,87.985,88.03,139200000.0
2009-08-18 20:58:00,88.03,88.03,87.98,88.005,160100000.0
2009-08-18 20:59:00,88.005,88.005,87.985,87.995,116900000.0
2009-08-18 21:00:00,87.995,88.04,87.995,88.02,125900000.0
2009-08-18 21:01:00,88.02,88.04,88.02,88.035,193900000.0
2009-08-18 21:02:00,88.035,88.035,88.02,88.03,78100000.0
2009-08-18 21:03:00,88.03,88.035,88.0,88.005,63900000.0
2009-08-18 21:04:00,88.005,88.005,87.975,87.99,92800000.0
2009-08-18 21:05:00,87.99,88.0,87.98,87.98,126000000.0
2009-08-18 21:06:00,87.98,87.995,87.975,87.98,69200000.0
2009-08-18 21:07:00,87.98,87.985,87.96,87.985,146900000.0
2009-08-18 21:08:00,87.98,87.995,87.975,87.975,137000000.0
2009-08-18 21:09:00,87.975,87.985,87.965,87.965,83300000.0
2009-08-18 21:10:00,87.965,87.995,87.965,87.99,189100000.0
2009-08-18 21:11:00,87.99,88.015,87.985,88.01,121000000.0
2009-08-18 21:12:00,88.005,88.04,88.005,88.02,140000000.0
2009-08-18 21:13:00,88.02,88.03,88.02,88.02,76000000.0
2009-08-18 21:14:00,88.01,88.05,88.01,88.03,212800000.0
2009-08-18 21:15:00,88.035,88.04,88.02,88.03,116800000.0
2009-08-18 21:16:00,88.045,88.055,88.035,88.045,124600000.0
2009-08-18 21:17:00,88.04,88.065,88.04,88.055,299700000.0
2009-08-18 21:18:00,88.06,88.065,88.045,88.05,127900000.0
2009-08-18 21:19:00,88.05,88.05,88.035,88.04,30900000.0
2009-08-18 21:20:00,88.045,88.045,88.01,88.02,197200000.0
2009-08-18 21:21:00,88.02,88.03,88.01,88.02,82400000.0
2009-08-18 21:22:00,88.02,88.025,88.01,88.025,135800000.0
2009-08-18 21:23:00,88.025,88.04,88.02,88.02,77700000.0
2009-08-18 21:24:00,88.025,88.03,88.015,88.03,67300000.0
2009-08-18 21:25:00,88.025,88.03,88.0,88.01,114900000.0
2009-08-18 21:26:00,88.005,88.01,88.005,88.005,10700000.0
2009-08-18 21:27:00,88.005,88.01,88.005,88.005,23500000.0
2009-08-18 21:28:00,88.005,88.01,87.99,87.99,198500000.0
2009-08-18 21:29:00,87.99,88.01,87.975,87.99,166100000.0
2009-08-18 21:30:00,87.995,88.01,87.985,88.01,132600000.0
2009-08-18 21:31:00,88.005,88.005,87.99,87.99,62100000.0
2009-08-18 21:32:00,87.995,88.0,87.965,87.98,46700000.0
2009-08-18 21:33:00,87.98,87.98,87.965,87.965,26600000.0
2009-08-18 21:34:00,87.975,87.99,87.97,87.99,43000000.0
2009-08-18 21:35:00,87.99,87.995,87.985,87.985,57100000.0
2009-08-18 21:36:00,87.97,87.98,87.965,87.975,30700000.0
2009-08-18 21:37:00,87.975,87.985,87.97,87.985,14700000.0
2009-08-18 21:38:00,87.99,88.015,87.99,87.995,103100000.0
2009-08-18 21:39:00,87.995,87.995,87.97,87.97,32400000.0
2009-08-18 21:40:00,87.97,88.005,87.97,87.985,138500000.0
2009-08-18 21:41:00,87.99,88.015,87.99,88.01,112500000.0
2009-08-18 21:42:00,88.01,88.025,88.01,88.015,88000000.0
2009-08-18 21:43:00,88.015,88.025,88.01,88.015,42100000.0
2009-08-18 21:44:00,88.015,88.055,88.0,88.03,97600000.0
2009-08-18 21:45:00,88.035,88.05,88.015,88.025,149200000.0
2009-08-18 21:46:00,88.025,88.03,88.005,88.015,174000000.0
2009-08-18 21:47:00,88.025,88.025,88.01,88.02,140400000.0
2009-08-18 21:48:00,88.015,88.02,88.015,88.02,110300000.0
2009-08-18 21:49:00,88.02,88.02,88.005,88.015,101800000.0
2009-08-18 21:50:00,88.01,88.04,88.01,88.04,78700000.0
2009-08-18 21:51:00,88.04,88.05,88.04,88.045,61200000.0
2009-08-18 21:52:00,88.045,88.045,88.02,88.025,86400000.0
2009-08-18 21:53:00,88.035,88.045,88.015,88.04,78700000.0
2009-08-18 21:54:00,88.045,88.045,88.01,88.02,96200000.0
2009-08-18 21:55:00,88.02,88.025,88.01,88.01,193900000.0
2009-08-18 21:56:00,88.01,88.03,88.005,88.025,104900000.0
2009-08-18 21:57:00,88.02,88.025,88.0,88.015,109700000.0
2009-08-18 21:58:00,88.01,88.03,88.01,88.02,269900000.0
2009-08-18 21:59:00,88.02,88.025,88.01,88.015,160700000.0
2009-08-18 22:00:00,88.01,88.02,88.0,88.005,115100000.0
2009-08-18 22:01:00,88.0,88.02,87.99,88.0,125100000.0
2009-08-18 22:02:00,88.005,88.01,87.985,88.005,111000000.0
2009-08-18 22:03:00,88.01,88.03,88.005,88.02,50600000.0
2009-08-18 22:04:00,88.02,88.025,88.005,88.025,127200000.0
2009-08-18 22:05:00,88.025,88.025,88.0,88.0,67300000.0
2009-08-18 22:06:00,88.005,88.015,88.0,88.01,73100000.0
2009-08-18 22:07:00,88.005,88.02,88.005,88.015,72100000.0
2009-08-18 22:08:00,88.02,88.03,88.015,88.025,52400000.0
2009-08-18 22:09:00,88.025,88.035,88.015,88.035,85000000.0
2009-08-18 22:10:00,88.035,88.045,88.02,88.02,72800000.0
2009-08-18 22:11:00,88.025,88.035,88.01,88.03,69200000.0
2009-08-18 22:12:00,88.025,88.05,88.02,88.04,94700000.0
2009-08-18 22:13:00,88.03,88.05,88.03,88.045,20000000.0
2009-08-18 22:14:00,88.04,88.07,88.04,88.045,20700000.0
2009-08-18 22:15:00,88.04,88.045,88.04,88.04,16000000.0
2009-08-18 22:16:00,88.02,88.02,88.0,88.015,24500000.0
2009-08-18 22:17:00,88.015,88.025,88.015,88.02,14000000.0
2009-08-18 22:18:00,88.02,88.02,88.015,88.015,11500000.0
2009-08-18 22:19:00,88.015,88.025,88.015,88.02,12500000.0
2009-08-18 22:20:00,88.02,88.03,88.02,88.02,33700000.0
2009-08-18 22:21:00,88.03,88.035,88.02,88.02,60500000.0
2009-08-18 22:22:00,88.03,88.035,88.025,88.025,12000000.0
2009-08-18 22:23:00,88.025,88.025,88.01,88.025,33400000.0
2009-08-18 22:24:00,88.025,88.04,88.02,88.04,32100000.0
2009-08-18 22:25:00,88.03,88.04,88.025,88.04,31000000.0
2009-08-18 22:26:00,88.04,88.05,88.03,88.05,43600000.0
2009-08-18 22:27:00,88.05,88.05,88.035,88.04,29300000.0
2009-08-18 22:28:00,88.045,88.06,88.04,88.04,48900000.0
2009-08-18 22:29:00,88.04,88.04,88.025,88.025,11000000.0
2009-08-18 22:30:00,88.025,88.025,87.99,88.0,71900000.0
2009-08-18 22:31:00,88.005,88.005,87.985,87.985,78200000.0
2009-08-18 22:32:00,87.995,88.005,87.985,88.0,70600000.0
2009-08-18 22:33:00,88.0,88.0,87.995,87.995,17600000.0
2009-08-18 22:34:00,88.0,88.015,88.0,88.01,60800000.0
2009-08-18 22:35:00,88.005,88.01,87.99,87.99,34300000.0
2009-08-18 22:36:00,87.99,87.995,87.985,87.99,23800000.0
2009-08-18 22:37:00,87.99,87.995,87.99,87.99,26100000.0
2009-08-18 22:38:00,87.995,87.995,87.99,87.99,52300000.0
2009-08-18 22:39:00,87.995,88.005,87.99,88.0,51800000.0
2009-08-18 22:40:00,88.0,88.01,87.99,88.0,69800000.0
2009-08-18 22:41:00,88.0,88.005,87.99,88.005,29700000.0
2009-08-18 22:42:00,88.0,88.01,88.0,88.01,104200000.0
2009-08-18 22:43:00,88.01,88.035,88.0,88.03,106900000.0
2009-08-18 22:44:00,88.03,88.03,88.025,88.03,36300000.0
2009-08-18 22:45:00,88.04,88.05,88.0,88.035,127300000.0
2009-08-18 22:46:00,88.035,88.04,88.035,88.04,71100000.0
2009-08-18 22:47:00,88.04,88.045,88.04,88.04,35800000.0
2009-08-18 22:48:00,88.04,88.05,88.035,88.035,29600000.0
2009-08-18 22:49:00,88.035,88.04,88.03,88.03,56500000.0
2009-08-18 22:50:00,88.03,88.04,88.025,88.03,66400000.0
2009-08-18 22:51:00,88.03,88.04,88.02,88.02,68900000.0
2009-08-18 22:52:00,88.02,88.03,88.02,88.03,32900000.0
2009-08-18 22:53:00,88.03,88.03,88.03,88.03,52600000.0
2009-08-18 22:54:00,88.03,88.04,88.025,88.03,146500000.0
2009-08-18 22:55:00,88.03,88.035,88.03,88.03,18700000.0
2009-08-18 22:56:00,88.03,88.035,88.03,88.03,38400000.0
2009-08-18 22:57:00,88.03,88.035,88.01,88.015,73100000.0
2009-08-18 22:58:00,88.01,88.015,88.01,88.01,50200000.0
2009-08-18 22:59:00,88.01,88.035,88.01,88.03,58900000.0
2009-08-18 23:00:00,87.975,88.025,87.865,87.995,52000000.0
2009-08-18 23:01:00,88.0,88.01,87.87,87.995,40500000.0
2009-08-18 23:02:00,87.985,88.01,87.98,88.0,29000000.0
2009-08-18 23:03:00,88.005,88.015,87.995,87.995,18000000.0
2009-08-18 23:04:00,87.985,88.01,87.985,88.005,25900000.0
2009-08-18 23:05:00,88.01,88.01,88.0,88.005,14000000.0
2009-08-18 23:06:00,88.005,88.025,88.0,88.005,53600000.0
2009-08-18 23:07:00,88.01,88.025,87.995,88.025,54500000.0
2009-08-18 23:08:00,88.025,88.025,88.015,88.025,62500000.0
2009-08-18 23:09:00,88.02,88.025,88.02,88.025,57300000.0
2009-08-18 23:10:00,88.025,88.035,88.025,88.035,53200000.0
2009-08-18 23:11:00,88.03,88.04,88.03,88.03,23000000.0
2009-08-18 23:12:00,88.035,88.035,88.005,88.015,24200000.0
2009-08-18 23:13:00,88.005,88.02,88.0,88.02,20100000.0
2009-08-18 23:14:00,88.015,88.025,88.01,88.01,16000000.0
2009-08-18 23:15:00,88.015,88.03,88.005,88.03,25000000.0
2009-08-18 23:16:00,88.02,88.035,88.005,88.02,38400000.0
2009-08-18 23:17:00,88.025,88.08,88.015,88.035,76500000.0
2009-08-18 23:18:00,88.035,88.045,87.995,88.025,29100000.0
2009-08-18 23:19:00,88.025,88.03,88.025,88.025,9000000.0
2009-08-18 23:20:00,88.03,88.03,88.0,88.01,15700000.0
2009-08-18 23:21:00,88.01,88.01,88.0,88.0,29400000.0
2009-08-18 23:22:00,88.0,88.015,87.99,87.995,23900000.0
2009-08-18 23:23:00,87.985,88.01,87.985,88.005,43200000.0
2009-08-18 23:24:00,87.99,88.01,87.975,87.98,69100000.0
2009-08-18 23:25:00,87.995,88.0,87.995,87.995,30600000.0
2009-08-18 23:26:00,87.995,88.0,87.99,87.995,38700000.0
2009-08-18 23:27:00,88.0,88.0,87.995,88.0,10000000.0
2009-08-18 23:28:00,87.995,88.02,87.99,87.995,28300000.0
2009-08-18 23:29:00,87.995,88.01,87.985,88.01,13900000.0
2009-08-18 23:30:00,88.01,88.01,88.0,88.0,8000000.0
2009-08-18 23:31:00,87.995,88.01,87.99,88.0,20900000.0
2009-08-18 23:32:00,88.005,88.035,88.0,88.01,61700000.0
2009-08-18 23:33:00,88.005,88.015,87.98,88.015,80100000.0
2009-08-18 23:34:00,88.015,88.02,88.005,88.015,94400000.0
2009-08-18 23:35:00,88.015,88.02,88.005,88.02,38800000.0
2009-08-18 23:36:00,88.02,88.02,88.0,88.01,50600000.0
2009-08-18 23:37:00,88.01,88.01,87.985,87.985,89800000.0
2009-08-18 23:38:00,87.995,88.01,87.975,88.0,40200000.0
2009-08-18 23:39:00,88.005,88.025,88.0,88.005,47100000.0
2009-08-18 23:40:00,88.005,88.005,88.005,88.005,15900000.0
2009-08-18 23:41:00,88.005,88.005,87.995,87.995,24600000.0
2009-08-18 23:42:00,88.0,88.0,87.985,88.0,31400000.0
2009-08-18 23:43:00,88.0,88.005,88.0,88.005,49000000.0
2009-08-18 23:44:00,88.005,88.01,88.005,88.01,24000000.0
2009-08-18 23:45:00,88.01,88.035,88.005,88.02,59000000.0
2009-08-18 23:46:00,88.025,88.03,88.02,88.03,68200000.0
2009-08-18 23:47:00,88.035,88.04,88.02,88.035,28500000.0
2009-08-18 23:48:00,88.035,88.045,88.03,88.045,21900000.0
2009-08-18 23:49:00,88.035,88.04,88.025,88.025,27000000.0
2009-08-18 23:50:00,88.03,88.04,88.025,88.025,36500000.0
2009-08-18 23:51:00,88.03,88.04,88.01,88.02,26000000.0
2009-08-18 23:52:00,88.025,88.03,88.025,88.03,6000000.0
2009-08-18 23:53:00,88.025,88.03,88.015,88.02,15000000.0
2009-08-18 23:54:00,88.015,88.04,88.015,88.035,6000000.0
2009-08-18 23:55:00,88.04,88.04,88.03,88.03,17000000.0
2009-08-18 23:56:00,88.035,88.05,88.03,88.03,32500000.0
2009-08-18 23:57:00,88.03,88.035,88.025,88.035,23100000.0
2009-08-18 23:58:00,88.035,88.035,88.025,88.035,24400000.0
2009-08-18 23:59:00,88.03,88.035,88.025,88.035,15700000.0
2009-08-19 00:00:00,88.025,88.025,88.02,88.025,24600000.0
2009-08-19 00:01:00,88.015,88.02,88.01,88.01,52600000.0
2009-08-19 00:02:00,88.015,88.025,88.01,88.015,38900000.0
2009-08-19 00:03:00,88.015,88.015,88.0,88.015,35500000.0
2009-08-19 00:04:00,88.0,88.015,88.0,88.01,20000000.0
2009-08-19 00:05:00,88.015,88.03,88.01,88.02,30000000.0
2009-08-19 00:06:00,88.02,88.02,88.01,88.01,26000000.0
2009-08-19 00:07:00,88.015,88.015,88.01,88.01,21000000.0
2009-08-19 00:08:00,88.015,88.015,88.005,88.015,40000000.0
2009-08-19 00:09:00,88.015,88.025,88.015,88.015,23000000.0
2009-08-19 00:10:00,88.015,88.015,88.005,88.005,28700000.0
2009-08-19 00:11:00,88.005,88.015,88.0,88.015,25000000.0
2009-08-19 00:12:00,88.015,88.015,88.015,88.015,20000000.0
2009-08-19 00:13:00,88.015,88.025,88.015,88.025,11000000.0
2009-08-19 00:14:00,88.02,88.025,88.02,88.02,26000000.0
2009-08-19 00:15:00,88.025,88.025,88.015,88.02,13000000.0
2009-08-19 00:16:00,88.02,88.02,88.015,88.02,12000000.0
2009-08-19 00:17:00,88.01,88.01,88.005,88.01,20200000.0
2009-08-19 00:18:00,88.005,88.015,88.005,88.01,42100000.0
2009-08-19 00:19:00,88.01,88.02,88.01,88.02,38700000.0
2009-08-19 00:20:00,88.015,88.03,88.015,88.03,16200000.0
2009-08-19 00:21:00,88.025,88.03,88.02,88.02,12000000.0
2009-08-19 00:22:00,88.02,88.02,88.02,88.02,11000000.0
2009-08-19 00:23:00,88.015,88.045,88.015,88.025,22000000.0
2009-08-19 00:24:00,88.025,88.025,88.015,88.02,24000000.0
2009-08-19 00:25:00,88.015,88.015,88.015,88.015,9000000.0
2009-08-19 00:26:00,88.02,88.03,88.015,88.025,24800000.0
2009-08-19 00:27:00,88.02,88.03,88.02,88.03,13000000.0
2009-08-19 00:28:00,88.025,88.03,88.025,88.03,45600000.0
2009-08-19 00:29:00,88.03,88.03,88.025,88.03,18900000.0
2009-08-19 00:30:00,88.03,88.045,88.03,88.04,20200000.0
2009-08-19 00:31:00,88.035,88.05,88.035,88.05,77100000.0
2009-08-19 00:32:00,88.05,88.075,88.045,88.065,95600000.0
2009-08-19 00:33:00,88.065,88.08,88.06,88.08,55500000.0
2009-08-19 00:34:00,88.075,88.08,88.07,88.08,38100000.0
2009-08-19 00:35:00,88.08,88.105,88.075,88.1,19000000.0
2009-08-19 00:36:00,88.105,88.115,88.075,88.08,52400000.0
2009-08-19 00:37:00,88.08,88.12,88.08,88.1,84100000.0
2009-08-19 00:38:00,88.1,88.11,88.095,88.1,54800000.0
2009-08-19 00:39:00,88.1,88.14,88.1,88.13,75700000.0
2009-08-19 00:40:00,88.13,88.135,88.105,88.125,81700000.0
2009-08-19 00:41:00,88.125,88.13,88.105,88.105,36000000.0
2009-08-19 00:42:00,88.095,88.1,88.095,88.1,11000000.0
2009-08-19 00:43:00,88.1,88.1,88.095,88.095,11000000.0
2009-08-19 00:44:00,88.095,88.095,88.095,88.095,1000000.0
2009-08-19 00:45:00,88.095,88.095,88.095,88.095,6000000.0
2009-08-19 00:46:00,88.095,88.135,88.095,88.13,15000000.0
2009-08-19 00:47:00,88.13,88.15,88.125,88.14,47000000.0
2009-08-19 00:48:00,88.135,88.205,88.135,88.2,142800000.0
2009-08-19 00:49:00,88.2,88.2,88.16,88.17,41000000.0
2009-08-19 00:50:00,88.165,88.185,88.16,88.185,33000000.0
2009-08-19 00:51:00,88.18,88.19,88.17,88.19,37000000.0
2009-08-19 00:52:00,88.185,88.19,88.17,88.175,32000000.0
2009-08-19 00:53:00,88.175,88.175,88.155,88.16,33000000.0
2009-08-19 00:54:00,88.16,88.165,88.16,88.16,8000000.0
2009-08-19 00:55:00,88.16,88.17,88.16,88.165,11000000.0
2009-08-19 00:56:00,88.17,88.17,88.165,88.17,5000000.0
2009-08-19 00:57:00,88.17,88.17,88.135,88.135,33500000.0
2009-08-19 00:58:00,88.135,88.155,88.135,88.145,27400000.0
2009-08-19 00:59:00,88.145,88.15,88.12,88.12,29000000.0
2009-08-19 01:00:00,88.11,88.12,88.085,88.11,111500000.0
2009-08-19 01:01:00,88.11,88.11,88.1,88.1,31000000.0
2009-08-19 01:02:00,88.095,88.105,88.09,88.1,35000000.0
2009-08-19 01:03:00,88.095,88.1,88.09,88.095,18000000.0
2009-08-19 01:04:00,88.095,88.12,88.09,88.115,46700000.0
2009-08-19 01:05:00,88.115,88.12,88.1,88.1,15000000.0
2009-08-19 01:06:00,88.1,88.11,88.09,88.11,23000000.0
2009-08-19 01:07:00,88.11,88.13,88.095,88.125,60200000.0
2009-08-19 01:08:00,88.115,88.125,88.115,88.12,6000000.0
2009-08-19 01:09:00,88.12,88.135,88.12,88.12,21000000.0
2009-08-19 01:10:00,88.12,88.135,88.12,88.13,26100000.0
2009-08-19 01:11:00,88.13,88.15,88.125,88.145,44000000.0
2009-08-19 01:12:00,88.15,88.155,88.14,88.15,36500000.0
2009-08-19 01:13:00,88.145,88.15,88.14,88.15,22700000.0
2009-08-19 01:14:00,88.15,88.15,88.145,88.15,20200000.0
2009-08-19 01:15:00,88.15,88.165,88.15,88.16,23900000.0
2009-08-19 01:16:00,88.17,88.205,88.17,88.2,60300000.0
2009-08-19 01:17:00,88.205,88.22,88.2,88.21,195100000.0
2009-08-19 01:18:00,88.21,88.21,88.205,88.21,267399999.0
2009-08-19 01:19:00,88.215,88.22,88.215,88.215,84000000.0
2009-08-19 01:20:00,88.21,88.23,88.21,88.225,224800000.0
2009-08-19 01:21:00,88.22,88.22,88.205,88.205,132800000.0
2009-08-19 01:22:00,88.205,88.22,88.205,88.215,130100000.0
2009-08-19 01:23:00,88.22,88.23,88.215,88.23,141500000.0
2009-08-19 01:24:00,88.23,88.27,88.23,88.255,255500000.0
2009-08-19 01:25:00,88.255,88.29,88.255,88.29,127400000.0
2009-08-19 01:26:00,88.29,88.3,88.275,88.285,222500000.0
2009-08-19 01:27:00,88.285,88.295,88.27,88.285,232000000.0
2009-08-19 01:28:00,88.29,88.295,88.28,88.285,210800000.0
2009-08-19 01:29:00,88.285,88.29,88.26,88.26,269900000.0
2009-08-19 01:30:00,88.255,88.29,88.255,88.28,87700000.0
2009-08-19 01:31:00,88.28,88.29,88.28,88.29,45700000.0
2009-08-19 01:32:00,88.29,88.295,88.275,88.285,122900000.0
2009-08-19 01:33:00,88.29,88.295,88.285,88.29,56500000.0
2009-08-19 01:34:00,88.295,88.33,88.29,88.32,70700000.0
2009-08-19 01:35:00,88.325,88.325,88.3,88.31,87400000.0
2009-08-19 01:36:00,88.31,88.32,88.305,88.31,93700000.0
2009-08-19 01:37:00,88.305,88.31,88.3,88.3,253600000.0
2009-08-19 01:38:00,88.3,88.3,88.285,88.285,54500000.0
2009-08-19 01:39:00,88.29,88.29,88.275,88.275,144700000.0
2009-08-19 01:40:00,88.27,88.27,88.25,88.255,31000000.0
2009-08-19 01:41:00,88.255,88.26,88.22,88.235,120700000.0
2009-08-19 01:42:00,88.23,88.24,88.23,88.24,23000000.0
2009-08-19 01:43:00,88.245,88.245,88.225,88.225,76300000.0
2009-08-19 01:44:00,88.225,88.255,88.22,88.255,93600000.0
2009-08-19 01:45:00,88.255,88.28,88.245,88.275,106500000.0
2009-08-19 01:46:00,88.285,88.3,88.275,88.29,100600000.0
2009-08-19 01:47:00,88.29,88.295,88.285,88.285,39200000.0
2009-08-19 01:48:00,88.285,88.32,88.285,88.32,49000000.0
2009-08-19 01:49:00,88.315,88.33,88.315,88.33,58300000.0
2009-08-19 01:50:00,88.33,88.345,88.32,88.345,58600000.0
2009-08-19 01:51:00,88.345,88.375,88.335,88.37,194900000.0
2009-08-19 01:52:00,88.37,88.445,88.37,88.41,393000000.0
2009-08-19 01:53:00,88.405,88.485,88.395,88.445,447600000.0
2009-08-19 01:54:00,88.45,88.45,88.385,88.39,299600000.0
2009-08-19 01:55:00,88.395,88.395,88.345,88.345,111700000.0
2009-08-19 01:56:00,88.345,88.395,88.345,88.38,146000000.0
2009-08-19 01:57:00,88.385,88.385,88.355,88.36,130600000.0
2009-08-19 01:58:00,88.365,88.425,88.36,88.37,187200000.0
2009-08-19 01:59:00,88.365,88.37,88.355,88.37,112600000.0
2009-08-19 02:00:00,88.375,88.395,88.285,88.33,190700000.0
2009-08-19 02:01:00,88.335,88.335,88.29,88.3,145300000.0
2009-08-19 02:02:00,88.3,88.3,88.26,88.285,182400000.0
2009-08-19 02:03:00,88.29,88.29,88.265,88.27,114800000.0
2009-08-19 02:04:00,88.265,88.265,88.25,88.255,179400000.0
2009-08-19 02:05:00,88.255,88.275,88.245,88.275,126000000.0
2009-08-19 02:06:00,88.27,88.305,88.27,88.275,175300000.0
2009-08-19 02:07:00,88.285,88.31,88.275,88.31,105000000.0
2009-08-19 02:08:00,88.31,88.31,88.285,88.29,112500000.0
2009-08-19 02:09:00,88.285,88.31,88.28,88.31,85200000.0
2009-08-19 02:10:00,88.3,88.33,88.3,88.32,76700000.0
2009-08-19 02:11:00,88.32,88.325,88.305,88.32,93200000.0
2009-08-19 02:12:00,88.32,88.335,88.315,88.325,90100000.0
2009-08-19 02:13:00,88.325,88.34,88.295,88.31,118100000.0
2009-08-19 02:14:00,88.305,88.31,88.285,88.295,99000000.0
2009-08-19 02:15:00,88.295,88.31,88.27,88.29,126600000.0
2009-08-19 02:16:00,88.285,88.31,88.27,88.275,95400000.0
2009-08-19 02:17:00,88.275,88.285,88.26,88.275,68400000.0
2009-08-19 02:18:00,88.275,88.29,88.265,88.28,119400000.0
2009-08-19 02:19:00,88.28,88.28,88.26,88.26,83300000.0
2009-08-19 02:20:00,88.26,88.29,88.255,88.29,96100000.0
2009-08-19 02:21:00,88.295,88.31,88.28,88.305,112700000.0
2009-08-19 02:22:00,88.305,88.315,88.3,88.315,44900000.0
2009-08-19 02:23:00,88.315,88.32,88.3,88.31,64800000.0
2009-08-19 02:24:00,88.31,88.31,88.25,88.255,72700000.0
2009-08-19 02:25:00,88.255,88.265,88.235,88.25,86100000.0
2009-08-19 02:26:00,88.245,88.26,88.23,88.24,90200000.0
2009-08-19 02:27:00,88.235,88.26,88.235,88.25,46400000.0
2009-08-19 02:28:00,88.25,88.255,88.215,88.235,100700000.0
2009-08-19 02:29:00,88.24,88.25,88.23,88.25,76600000.0
2009-08-19 02:30:00,88.245,88.245,88.205,88.23,110600000.0
2009-08-19 02:31:00,88.235,88.265,88.23,88.255,117800000.0
2009-08-19 02:32:00,88.25,88.275,88.24,88.275,134900000.0
2009-08-19 02:33:00,88.275,88.285,88.25,88.255,148500000.0
2009-08-19 02:34:00,88.255,88.26,88.245,88.245,93900000.0
2009-08-19 02:35:00,88.245,88.265,88.245,88.255,94500000.0
2009-08-19 02:36:00,88.255,88.26,88.245,88.25,68900000.0
2009-08-19 02:37:00,88.25,88.27,88.25,88.26,79700000.0
2009-08-19 02:38:00,88.26,88.27,88.26,88.27,85300000.0
2009-08-19 02:39:00,88.27,88.275,88.265,88.27,64400000.0
2009-08-19 02:40:00,88.27,88.27,88.255,88.265,96900000.0
2009-08-19 02:41:00,88.26,88.27,88.255,88.265,71300000.0
2009-08-19 02:42:00,88.265,88.265,88.24,88.24,100600000.0
2009-08-19 02:43:00,88.245,88.245,88.22,88.225,95800000.0
2009-08-19 02:44:00,88.225,88.23,88.22,88.23,105100000.0
2009-08-19 02:45:00,88.225,88.225,88.175,88.185,132400000.0
2009-08-19 02:46:00,88.185,88.225,88.185,88.205,73400000.0
2009-08-19 02:47:00,88.2,88.225,88.2,88.225,81400000.0
2009-08-19 02:48:00,88.225,88.24,88.22,88.235,171800000.0
2009-08-19 02:49:00,88.235,88.24,88.18,88.18,162900000.0
2009-08-19 02:50:00,88.18,88.19,88.17,88.19,76500000.0
2009-08-19 02:51:00,88.19,88.205,88.185,88.195,64800000.0
2009-08-19 02:52:00,88.195,88.21,88.175,88.175,119600000.0
2009-08-19 02:53:00,88.18,88.2,88.145,88.145,72300000.0
2009-08-19 02:54:00,88.145,88.16,88.135,88.15,105500000.0
2009-08-19 02:55:00,88.155,88.18,88.145,88.16,114700000.0
2009-08-19 02:56:00,88.16,88.17,88.125,88.145,118900000.0
2009-08-19 02:57:00,88.145,88.17,88.14,88.145,115600000.0
2009-08-19 02:58:00,88.145,88.175,88.14,88.165,92200000.0
2009-08-19 02:59:00,88.165,88.18,88.165,88.17,99800000.0
2009-08-19 03:00:00,88.17,88.18,88.165,88.175,79900000.0
2009-08-19 03:01:00,88.18,88.2,88.18,88.2,53200000.0
2009-08-19 03:02:00,88.195,88.195,88.155,88.16,116900000.0
2009-08-19 03:03:00,88.16,88.165,88.155,88.155,98200000.0
2009-08-19 03:04:00,88.155,88.17,88.105,88.12,100400000.0
2009-08-19 03:05:00,88.12,88.13,88.095,88.13,121200000.0
2009-08-19 03:06:00,88.13,88.13,88.1,88.1,111600000.0
2009-08-19 03:07:00,88.1,88.1,88.045,88.06,169300000.0
2009-08-19 03:08:00,88.06,88.065,88.05,88.05,82100000.0
2009-08-19 03:09:00,88.055,88.07,88.035,88.055,113000000.0
2009-08-19 03:10:00,88.055,88.055,88.055,88.055,48000000.0
2009-08-19 03:11:00,88.055,88.055,88.03,88.055,60500000.0
2009-08-19 03:12:00,88.055,88.055,88.005,88.01,125600000.0
2009-08-19 03:13:00,88.01,88.01,87.885,87.92,166900000.0
2009-08-19 03:14:00,87.925,87.945,87.87,87.9,141900000.0
2009-08-19 03:15:00,87.905,87.955,87.9,87.925,106100000.0
2009-08-19 03:16:00,87.925,87.925,87.9,87.915,89000000.0
2009-08-19 03:17:00,87.915,87.965,87.915,87.965,105300000.0
2009-08-19 03:18:00,87.965,87.99,87.96,87.985,73100000.0
2009-08-19 03:19:00,87.99,87.99,87.965,87.97,107000000.0
2009-08-19 03:20:00,87.975,88.0,87.97,87.995,67900000.0
2009-08-19 03:21:00,87.99,87.995,87.975,87.98,139300000.0
2009-08-19 03:22:00,87.98,87.995,87.98,87.985,135800000.0
2009-08-19 03:23:00,87.985,88.005,87.985,88.0,17000000.0
2009-08-19 03:24:00,88.0,88.015,87.995,87.995,99100000.0
2009-08-19 03:25:00,87.99,88.005,87.99,88.005,48900000.0
2009-08-19 03:26:00,88.005,88.005,87.985,88.0,99200000.0
2009-08-19 03:27:00,88.0,88.015,87.995,88.01,54000000.0
2009-08-19 03:28:00,88.02,88.02,87.995,88.01,106300000.0
2009-08-19 03:29:00,88.01,88.035,87.99,87.995,148400000.0
2009-08-19 03:30:00,87.995,88.0,87.96,87.965,184700000.0
2009-08-19 03:31:00,87.965,87.985,87.945,87.96,136100000.0
2009-08-19 03:32:00,87.955,87.965,87.945,87.95,101800000.0
2009-08-19 03:33:00,87.95,87.99,87.95,87.96,209600000.0
2009-08-19 03:34:00,87.96,88.03,87.96,88.03,158500000.0
2009-08-19 03:35:00,88.035,88.065,88.035,88.065,152100000.0
2009-08-19 03:36:00,88.06,88.08,88.045,88.075,145800000.0
2009-08-19 03:37:00,88.075,88.075,88.055,88.065,46600000.0
2009-08-19 03:38:00,88.06,88.065,88.025,88.03,49700000.0
2009-08-19 03:39:00,88.03,88.04,88.015,88.03,69400000.0
2009-08-19 03:40:00,88.03,88.03,88.0,88.0,65200000.0
2009-08-19 03:41:00,88.0,88.005,87.98,87.98,76500000.0
2009-08-19 03:42:00,87.98,87.985,87.96,87.96,103200000.0
2009-08-19 03:43:00,87.965,87.99,87.965,87.99,44600000.0
2009-08-19 03:44:00,87.985,87.99,87.98,87.985,66300000.0
2009-08-19 03:45:00,87.98,87.985,87.97,87.97,77600000.0
2009-08-19 03:46:00,87.97,87.97,87.89,87.89,91300000.0
2009-08-19 03:47:00,87.885,87.89,87.855,87.885,105500000.0
2009-08-19 03:48:00,87.89,87.94,87.89,87.94,66800000.0
2009-08-19 03:49:00,87.935,87.975,87.935,87.955,111400000.0
2009-08-19 03:50:00,87.96,87.96,87.945,87.95,36600000.0
2009-08-19 03:51:00,87.95,87.955,87.905,87.915,176599999.0
2009-08-19 03:52:00,87.91,87.91,87.87,87.88,136500000.0
2009-08-19 03:53:00,87.875,87.895,87.855,87.855,173500000.0
2009-08-19 03:54:00,87.855,87.86,87.805,87.81,293900000.0
2009-08-19 03:55:00,87.815,87.89,87.815,87.89,259500000.0
2009-08-19 03:56:00,87.89,87.905,87.875,87.905,228300000.0
2009-08-19 03:57:00,87.905,87.91,87.885,87.89,117300000.0
2009-08-19 03:58:00,87.89,87.905,87.885,87.905,120900000.0
2009-08-19 03:59:00,87.915,87.92,87.905,87.91,111100000.0
2009-08-19 04:00:00,87.91,87.935,87.91,87.925,179200000.0
2009-08-19 04:01:00,87.92,87.93,87.915,87.925,140800000.0
2009-08-19 04:02:00,87.925,87.95,87.925,87.945,94000000.0
2009-08-19 04:03:00,87.95,87.96,87.945,87.945,325700000.0
2009-08-19 04:04:00,87.95,87.98,87.95,87.975,231500000.0
2009-08-19 04:05:00,87.97,87.985,87.97,87.97,167100000.0
2009-08-19 04:06:00,87.97,87.98,87.955,87.96,200800000.0
2009-08-19 04:07:00,87.955,87.955,87.93,87.945,121000000.0
2009-08-19 04:08:00,87.945,87.965,87.94,87.965,240900000.0
2009-08-19 04:09:00,87.955,87.965,87.955,87.96,151500000.0
2009-08-19 04:10:00,87.96,87.96,87.945,87.955,175100000.0
2009-08-19 04:11:00,87.955,87.97,87.95,87.97,202000000.0
2009-08-19 04:12:00,87.975,88.0,87.97,87.99,242900000.0
2009-08-19 04:13:00,87.99,88.01,87.99,88.005,98900000.0
2009-08-19 04:14:00,88.005,88.02,88.005,88.015,72100000.0
2009-08-19 04:15:00,88.01,88.045,88.005,88.045,122900000.0
2009-08-19 04:16:00,88.04,88.045,88.035,88.04,108700000.0
2009-08-19 04:17:00,88.035,88.035,87.99,87.99,410100000.0
2009-08-19 04:18:00,87.99,87.995,87.975,87.98,92200000.0
2009-08-19 04:19:00,87.98,88.025,87.98,88.02,222800000.0
2009-08-19 04:20:00,88.02,88.035,88.01,88.03,129200000.0
2009-08-19 04:21:00,88.03,88.05,88.03,88.04,310600000.0
2009-08-19 04:22:00,88.035,88.075,88.035,88.07,183299999.0
2009-08-19 04:23:00,88.075,88.075,88.065,88.07,183400000.0
2009-08-19 04:24:00,88.07,88.075,88.065,88.07,159700000.0
2009-08-19 04:25:00,88.07,88.07,88.04,88.045,105700000.0
2009-08-19 04:26:00,88.04,88.065,88.035,88.055,115600000.0
2009-08-19 04:27:00,88.055,88.055,88.01,88.015,224100000.0
2009-08-19 04:28:00,88.015,88.03,88.01,88.015,158400000.0
2009-08-19 04:29:00,88.015,88.035,88.015,88.025,92300000.0
2009-08-19 04:30:00,88.025,88.03,88.02,88.02,66600000.0
2009-08-19 04:31:00,88.02,88.025,88.005,88.015,134100000.0
2009-08-19 04:32:00,88.01,88.015,87.955,87.96,168000000.0
2009-08-19 04:33:00,87.96,88.0,87.955,87.995,209500000.0
2009-08-19 04:34:00,87.995,88.0,87.985,87.985,93000000.0
2009-08-19 04:35:00,87.985,88.01,87.985,88.0,135100000.0
2009-08-19 04:36:00,88.0,88.01,88.0,88.005,207100000.0
2009-08-19 04:37:00,88.005,88.025,88.005,88.025,37400000.0
2009-08-19 04:38:00,88.02,88.03,87.97,87.97,253300000.0
2009-08-19 04:39:00,87.965,87.985,87.965,87.985,189600001.0
2009-08-19 04:40:00,87.985,88.01,87.975,88.0,127200000.0
2009-08-19 04:41:00,88.0,88.005,87.98,87.995,141100000.0
2009-08-19 04:42:00,87.99,88.02,87.99,88.02,153100000.0
2009-08-19 04:43:00,88.02,88.02,88.0,88.005,234500000.0
2009-08-19 04:44:00,88.01,88.01,87.99,87.99,224000000.0
2009-08-19 04:45:00,87.995,87.995,87.98,87.985,225900000.0
2009-08-19 04:46:00,87.985,87.99,87.94,87.94,275300000.0
2009-08-19 04:47:00,87.94,87.94,87.925,87.935,286200000.0
2009-08-19 04:48:00,87.93,87.96,87.93,87.955,247000000.0
2009-08-19 04:49:00,87.95,87.97,87.945,87.955,292000000.0
2009-08-19 04:50:00,87.955,87.985,87.955,87.985,120800000.0
2009-08-19 04:51:00,87.98,87.995,87.975,87.99,65100000.0
2009-08-19 04:52:00,87.99,88.01,87.99,88.005,189600000.0
2009-08-19 04:53:00,88.005,88.01,88.0,88.005,66400000.0
2009-08-19 04:54:00,88.005,88.02,88.005,88.015,71100000.0
2009-08-19 04:55:00,88.015,88.025,87.99,87.995,171900000.0
2009-08-19 04:56:00,88.0,88.01,88.0,88.0,33800000.0
2009-08-19 04:57:00,88.0,88.035,87.995,88.035,72600000.0
2009-08-19 04:58:00,88.025,88.025,88.015,88.015,221800000.0
2009-08-19 04:59:00,88.01,88.02,88.01,88.02,36400000.0
2009-08-19 05:00:00,87.992,88.024,87.992,88.02,108500000.0
2009-08-19 05:01:00,88.02,88.02,88.015,88.015,18000000.0
2009-08-19 05:02:00,88.02,88.03,87.99,87.995,109700000.0
2009-08-19 05:03:00,88.0,88.0,87.98,87.995,171500000.0
2009-08-19 05:04:00,87.995,88.005,87.99,87.995,124800000.0
2009-08-19 05:05:00,87.995,87.995,87.985,87.985,110200000.0
2009-08-19 05:06:00,87.985,87.99,87.965,87.97,109000000.0
2009-08-19 05:07:00,87.97,87.985,87.97,87.97,168000000.0
2009-08-19 05:08:00,87.97,87.975,87.945,87.945,55900000.0
2009-08-19 05:09:00,87.94,87.96,87.94,87.955,67300000.0
2009-08-19 05:10:00,87.955,87.975,87.955,87.975,27500000.0
2009-08-19 05:11:00,87.98,87.985,87.98,87.985,16200000.0
2009-08-19 05:12:00,87.985,87.995,87.985,87.985,92900000.0
2009-08-19 05:13:00,87.985,87.99,87.98,87.985,55600000.0
2009-08-19 05:14:00,87.98,87.99,87.975,87.99,90700000.0
2009-08-19 05:15:00,87.99,87.99,87.985,87.99,22800000.0
2009-08-19 05:16:00,87.99,87.995,87.965,87.97,85800000.0
2009-08-19 05:17:00,87.965,87.965,87.955,87.96,50000000.0
2009-08-19 05:18:00,87.96,87.96,87.94,87.945,52600000.0
2009-08-19 05:19:00,87.945,87.95,87.92,87.925,135100000.0
2009-08-19 05:20:00,87.93,87.93,87.905,87.925,157300000.0
2009-08-19 05:21:00,87.92,87.945,87.92,87.94,132000000.0
2009-08-19 05:22:00,87.945,87.96,87.94,87.95,54000000.0
2009-08-19 05:23:00,87.955,87.965,87.94,87.965,119700000.0
2009-08-19 05:24:00,87.965,87.975,87.95,87.975,109700000.0
2009-08-19 05:25:00,87.975,87.975,87.945,87.955,164700000.0
2009-08-19 05:26:00,87.95,87.955,87.95,87.955,95600000.0
2009-08-19 05:27:00,87.955,87.965,87.955,87.96,67000000.0
2009-08-19 05:28:00,87.965,87.965,87.95,87.95,79900000.0
2009-08-19 05:29:00,87.95,87.975,87.95,87.96,87400000.0
2009-08-19 05:30:00,87.96,87.965,87.95,87.95,158200000.0
2009-08-19 05:31:00,87.955,87.965,87.945,87.945,72000000.0
2009-08-19 05:32:00,87.95,87.96,87.945,87.96,45700000.0
2009-08-19 05:33:00,87.96,87.965,87.95,87.95,230800000.0
2009-08-19 05:34:00,87.95,87.96,87.945,87.96,252500000.0
2009-08-19 05:35:00,87.96,87.97,87.95,87.97,119500000.0
2009-08-19 05:36:00,87.96,87.96,87.94,87.96,127700000.0
2009-08-19 05:37:00,87.96,87.96,87.94,87.945,144000000.0
2009-08-19 05:38:00,87.94,87.945,87.935,87.94,139200000.0
2009-08-19 05:39:00,87.94,87.945,87.935,87.945,100700000.0
2009-08-19 05:40:00,87.945,87.96,87.945,87.96,158100000.0
2009-08-19 05:41:00,87.955,87.96,87.95,87.955,174400000.0
2009-08-19 05:42:00,87.95,87.96,87.94,87.955,210600000.0
2009-08-19 05:43:00,87.945,87.945,87.92,87.92,154700000.0
2009-08-19 05:44:00,87.92,87.93,87.915,87.915,119500000.0
2009-08-19 05:45:00,87.915,87.925,87.91,87.925,88600000.0
2009-08-19 05:46:00,87.925,87.945,87.915,87.925,125400000.0
2009-08-19 05:47:00,87.925,87.935,87.925,87.935,70400000.0
2009-08-19 05:48:00,87.94,87.94,87.925,87.925,144700000.0
2009-08-19 05:49:00,87.925,87.94,87.925,87.94,46600000.0
2009-08-19 05:50:00,87.935,87.935,87.92,87.93,67200000.0
2009-08-19 05:51:00,87.93,87.935,87.93,87.935,6400000.0
2009-08-19 05:52:00,87.935,87.935,87.925,87.93,29600000.0
2009-08-19 05:53:00,87.93,87.93,87.925,87.925,19900000.0
2009-08-19 05:54:00,87.925,87.93,87.915,87.915,95300000.0
2009-08-19 05:55:00,87.915,87.93,87.915,87.93,70200000.0
2009-08-19 05:56:00,87.93,87.94,87.925,87.94,48600000.0
2009-08-19 05:57:00,87.935,87.96,87.935,87.955,28300000.0
2009-08-19 05:58:00,87.96,87.965,87.95,87.96,109900000.0
2009-08-19 05:59:00,87.955,87.955,87.945,87.945,42000000.0
2009-08-19 06:00:00,87.94,87.94,87.94,87.94,26600000.0
2009-08-19 06:01:00,87.945,87.955,87.935,87.95,51500000.0
2009-08-19 06:02:00,87.95,87.96,87.945,87.955,119500000.0
2009-08-19 06:03:00,87.955,87.975,87.955,87.965,27100000.0
2009-08-19 06:04:00,87.965,87.985,87.965,87.985,118000001.0
2009-08-19 06:05:00,87.985,87.985,87.965,87.965,139000000.0
2009-08-19 06:06:00,87.965,87.965,87.945,87.95,117099999.0
2009-08-19 06:07:00,87.95,87.955,87.94,87.95,55300000.0
2009-08-19 06:08:00,87.945,87.95,87.945,87.95,18600000.0
2009-08-19 06:09:00,87.945,87.95,87.945,87.95,16500000.0
2009-08-19 06:10:00,87.94,87.95,87.94,87.945,34300000.0
2009-08-19 06:11:00,87.945,87.95,87.94,87.945,42300000.0
2009-08-19 06:12:00,87.94,87.95,87.94,87.94,81200000.0
2009-08-19 06:13:00,87.945,87.96,87.94,87.96,31700000.0
2009-08-19 06:14:00,87.96,87.97,87.955,87.965,71800000.0
2009-08-19 06:15:00,87.965,87.97,87.96,87.965,309800000.0
2009-08-19 06:16:00,87.97,87.975,87.965,87.975,148900000.0
2009-08-19 06:17:00,87.975,87.985,87.97,87.975,76500000.0
2009-08-19 06:18:00,87.975,88.02,87.975,88.02,56000000.0
2009-08-19 06:19:00,88.02,88.02,88.02,88.02,40000000.0
2009-08-19 06:20:00,88.0,88.015,87.975,88.01,130300000.0
2009-08-19 06:21:00,88.01,88.035,88.01,88.025,93600000.0
2009-08-19 06:22:00,88.025,88.045,88.025,88.035,94000000.0
2009-08-19 06:23:00,88.03,88.065,88.005,88.06,175800000.0
2009-08-19 06:24:00,88.075,88.09,88.075,88.08,96700000.0
2009-08-19 06:25:00,88.08,88.09,88.05,88.065,141800000.0
2009-08-19 06:26:00,88.07,88.07,88.06,88.065,96100000.0
2009-08-19 06:27:00,88.06,88.08,88.06,88.07,226300000.0
2009-08-19 06:28:00,88.07,88.07,88.06,88.06,103400000.0
2009-08-19 06:29:00,88.07,88.08,88.07,88.08,46300000.0
2009-08-19 06:30:00,88.075,88.1,88.075,88.09,331100000.0
2009-08-19 06:31:00,88.09,88.09,88.07,88.075,153100000.0
2009-08-19 06:32:00,88.08,88.08,88.075,88.075,143600000.0
2009-08-19 06:33:00,88.07,88.075,88.06,88.065,120400000.0
2009-08-19 06:34:00,88.065,88.075,88.06,88.065,51500000.0
2009-08-19 06:35:00,88.065,88.08,88.065,88.07,34300000.0
2009-08-19 06:36:00,88.07,88.08,88.065,88.065,53300000.0
2009-08-19 06:37:00,88.06,88.07,88.055,88.065,72400000.0
2009-08-19 06:38:00,88.07,88.07,88.045,88.045,61900000.0
2009-08-19 06:39:00,88.05,88.05,88.02,88.03,91400000.0
2009-08-19 06:40:00,88.025,88.03,88.015,88.025,76100000.0
2009-08-19 06:41:00,88.02,88.06,88.015,88.055,149200000.0
2009-08-19 06:42:00,88.06,88.06,88.035,88.04,57600000.0
2009-08-19 06:43:00,88.04,88.045,88.025,88.035,53200000.0
2009-08-19 06:44:00,88.03,88.035,88.03,88.03,17000000.0
2009-08-19 06:45:00,88.035,88.05,88.03,88.04,33100000.0
2009-08-19 06:46:00,88.045,88.045,88.04,88.04,42300000.0
2009-08-19 06:47:00,88.045,88.065,88.045,88.06,45400000.0
2009-08-19 06:48:00,88.065,88.07,88.06,88.065,56500000.0
2009-08-19 06:49:00,88.065,88.08,88.06,88.07,42800000.0
2009-08-19 06:50:00,88.065,88.08,88.06,88.075,40800000.0
2009-08-19 06:51:00,88.08,88.085,88.08,88.08,77200000.0
2009-08-19 06:52:00,88.08,88.085,88.075,88.08,159400000.0
2009-08-19 06:53:00,88.08,88.085,88.075,88.085,96800000.0
2009-08-19 06:54:00,88.08,88.105,88.08,88.095,173000000.0
2009-08-19 06:55:00,88.1,88.1,88.07,88.08,102800000.0
2009-08-19 06:56:00,88.08,88.085,88.075,88.085,22800000.0
2009-08-19 06:57:00,88.08,88.115,88.08,88.095,51300000.0
2009-08-19 06:58:00,88.095,88.1,88.085,88.09,83300000.0
2009-08-19 06:59:00,88.09,88.11,88.075,88.08,83700000.0
2009-08-19 07:00:00,88.075,88.08,88.06,88.07,87500000.0
2009-08-19 07:01:00,88.065,88.065,88.04,88.05,263200000.0
2009-08-19 07:02:00,88.05,88.05,88.035,88.04,114300000.0
2009-08-19 07:03:00,88.04,88.045,88.025,88.03,74000000.0
2009-08-19 07:04:00,88.03,88.04,88.015,88.015,81900000.0
2009-08-19 07:05:00,88.015,88.025,88.01,88.015,123000000.0
2009-08-19 07:06:00,88.015,88.06,88.015,88.035,263000000.0
2009-08-19 07:07:00,88.035,88.035,88.01,88.01,165400000.0
2009-08-19 07:08:00,88.01,88.015,88.0,88.015,261400000.0
2009-08-19 07:09:00,88.005,88.015,87.995,88.005,100000000.0
2009-08-19 07:10:00,87.995,88.0,87.97,87.98,147000000.0
2009-08-19 07:11:00,87.98,87.985,87.97,87.98,124700000.0
2009-08-19 07:12:00,87.975,87.99,87.965,87.965,79700000.0
2009-08-19 07:13:00,87.965,87.975,87.955,87.96,46700000.0
2009-08-19 07:14:00,87.965,87.98,87.96,87.975,63700000.0
2009-08-19 07:15:00,87.97,87.975,87.955,87.965,121200000.0
2009-08-19 07:16:00,87.965,87.965,87.955,87.965,89600000.0
2009-08-19 07:17:00,87.96,87.965,87.935,87.935,88500000.0
2009-08-19 07:18:00,87.935,87.935,87.915,87.925,93400000.0
2009-08-19 07:19:00,87.92,87.925,87.9,87.91,110200000.0
2009-08-19 07:20:00,87.915,87.945,87.915,87.935,166300000.0
2009-08-19 07:21:00,87.935,87.955,87.935,87.95,143200000.0
2009-08-19 07:22:00,87.95,87.95,87.92,87.935,141900000.0
2009-08-19 07:23:00,87.93,87.95,87.93,87.95,108500000.0
2009-08-19 07:24:00,87.945,87.965,87.945,87.965,59400000.0
2009-08-19 07:25:00,87.975,87.975,87.945,87.945,105700000.0
2009-08-19 07:26:00,87.945,87.945,87.9,87.905,166500000.0
2009-08-19 07:27:00,87.905,87.91,87.88,87.895,201400000.0
2009-08-19 07:28:00,87.895,87.9,87.855,87.865,216200000.0
2009-08-19 07:29:00,87.865,87.87,87.78,87.78,183900000.0
2009-08-19 07:30:00,87.77,87.785,87.74,87.775,228200000.0
2009-08-19 07:31:00,87.78,87.78,87.705,87.715,172500000.0
2009-08-19 07:32:00,87.71,87.79,87.71,87.775,132600000.0
2009-08-19 07:33:00,87.78,87.805,87.77,87.805,257100000.0
2009-08-19 07:34:00,87.805,87.85,87.79,87.815,257399999.0
2009-08-19 07:35:00,87.815,87.835,87.77,87.77,365900000.0
2009-08-19 07:36:00,87.775,87.775,87.745,87.755,206700000.0
2009-08-19 07:37:00,87.755,87.755,87.695,87.745,327500000.0
2009-08-19 07:38:00,87.745,87.75,87.685,87.705,226200000.0
2009-08-19 07:39:00,87.705,87.715,87.69,87.715,264200000.0
2009-08-19 07:40:00,87.715,87.715,87.655,87.67,207700000.0
2009-08-19 07:41:00,87.67,87.71,87.67,87.695,190900000.0
2009-08-19 07:42:00,87.69,87.735,87.685,87.715,222000000.0
2009-08-19 07:43:00,87.71,87.73,87.705,87.715,172300000.0
2009-08-19 07:44:00,87.71,87.735,87.71,87.725,149200000.0
2009-08-19 07:45:00,87.725,87.735,87.715,87.73,95100000.0
2009-08-19 07:46:00,87.735,87.735,87.675,87.675,282700000.0
2009-08-19 07:47:00,87.675,87.68,87.655,87.655,245100000.0
2009-08-19 07:48:00,87.65,87.67,87.61,87.61,208400000.0
2009-08-19 07:49:00,87.61,87.66,87.58,87.66,134500000.0
2009-08-19 07:50:00,87.665,87.68,87.57,87.57,213300000.0
2009-08-19 07:51:00,87.575,87.605,87.57,87.58,137100000.0
2009-08-19 07:52:00,87.58,87.585,87.545,87.575,283700001.0
2009-08-19 07:53:00,87.58,87.64,87.575,87.64,188800000.0
2009-08-19 07:54:00,87.64,87.695,87.64,87.685,265800000.0
2009-08-19 07:55:00,87.68,87.69,87.67,87.68,275400000.0
2009-08-19 07:56:00,87.68,87.68,87.64,87.64,270900000.0
2009-08-19 07:57:00,87.64,87.7,87.635,87.695,225000000.0
2009-08-19 07:58:00,87.695,87.705,87.635,87.665,186800000.0
2009-08-19 07:59:00,87.66,87.715,87.66,87.7,188600000.0
2009-08-19 08:00:00,87.7,87.705,87.67,87.685,283500000.0
2009-08-19 08:01:00,87.685,87.71,87.675,87.705,269500000.0
2009-08-19 08:02:00,87.71,87.72,87.69,87.72,386600000.0
2009-08-19 08:03:00,87.71,87.74,87.705,87.74,350900000.0
2009-08-19 08:04:00,87.735,87.74,87.71,87.735,439800001.0
2009-08-19 08:05:00,87.74,87.755,87.735,87.75,322399999.0
2009-08-19 08:06:00,87.755,87.755,87.74,87.75,174900000.0
2009-08-19 08:07:00,87.75,87.75,87.725,87.725,251200000.0
2009-08-19 08:08:00,87.73,87.73,87.71,87.71,252500000.0
2009-08-19 08:09:00,87.695,87.695,87.645,87.66,312000000.0
2009-08-19 08:10:00,87.665,87.67,87.64,87.66,271300000.0
2009-08-19 08:11:00,87.665,87.665,87.61,87.61,318500000.0
2009-08-19 08:12:00,87.61,87.62,87.59,87.6,337200000.0
2009-08-19 08:13:00,87.6,87.625,87.6,87.605,235100000.0
2009-08-19 08:14:00,87.605,87.61,87.58,87.58,516000001.0
2009-08-19 08:15:00,87.58,87.595,87.57,87.585,456400002.0
2009-08-19 08:16:00,87.585,87.59,87.57,87.59,353299999.0
2009-08-19 08:17:00,87.585,87.615,87.565,87.615,505600004.0
2009-08-19 08:18:00,87.615,87.665,87.615,87.665,186400000.0
2009-08-19 08:19:00,87.66,87.685,87.65,87.66,344999999.0
2009-08-19 08:20:00,87.655,87.66,87.625,87.635,574500004.0
2009-08-19 08:21:00,87.635,87.635,87.59,87.605,438400001.0
2009-08-19 08:22:00,87.605,87.61,87.555,87.56,335700000.0
2009-08-19 08:23:00,87.56,87.57,87.535,87.545,412999998.0
2009-08-19 08:24:00,87.54,87.545,87.51,87.525,315500000.0
2009-08-19 08:25:00,87.525,87.53,87.505,87.53,713300001.0
2009-08-19 08:26:00,87.54,87.58,87.525,87.57,544700001.0
2009-08-19 08:27:00,87.57,87.6,87.57,87.6,328799999.0
2009-08-19 08:28:00,87.6,87.67,87.6,87.67,453300001.0
2009-08-19 08:29:00,87.67,87.68,87.64,87.64,734200001.0
2009-08-19 08:30:00,87.64,87.64,87.575,87.625,165500000.0
2009-08-19 08:31:00,87.625,87.635,87.58,87.58,256000000.0
2009-08-19 08:32:00,87.58,87.59,87.565,87.585,242100001.0
2009-08-19 08:33:00,87.585,87.605,87.565,87.58,268500002.0
2009-08-19 08:34:00,87.575,87.585,87.54,87.555,260600001.0
2009-08-19 08:35:00,87.555,87.58,87.54,87.57,316300001.0
2009-08-19 08:36:00,87.575,87.58,87.53,87.555,277500000.0
2009-08-19 08:37:00,87.55,87.575,87.54,87.555,434500000.0
2009-08-19 08:38:00,87.555,87.6,87.545,87.585,412199999.0
2009-08-19 08:39:00,87.585,87.6,87.56,87.57,649100001.0
2009-08-19 08:40:00,87.565,87.61,87.565,87.6,266899999.0
2009-08-19 08:41:00,87.595,87.625,87.585,87.615,206500000.0
2009-08-19 08:42:00,87.61,87.62,87.6,87.62,232800000.0
2009-08-19 08:43:00,87.62,87.62,87.57,87.57,510100000.0
2009-08-19 08:44:00,87.565,87.565,87.54,87.56,330300000.0
2009-08-19 08:45:00,87.56,87.58,87.52,87.52,410700000.0
2009-08-19 08:46:00,87.525,87.54,87.475,87.48,310200001.0
2009-08-19 08:47:00,87.485,87.495,87.405,87.445,273100001.0
2009-08-19 08:48:00,87.445,87.445,87.365,87.38,328800000.0
2009-08-19 08:49:00,87.385,87.465,87.385,87.46,291200000.0
2009-08-19 08:50:00,87.46,87.49,87.46,87.475,343700000.0
2009-08-19 08:51:00,87.475,87.48,87.415,87.415,229300000.0
2009-08-19 08:52:00,87.415,87.48,87.41,87.435,313700001.0
2009-08-19 08:53:00,87.44,87.495,87.425,87.49,502100006.0
2009-08-19 08:54:00,87.49,87.515,87.47,87.47,387399999.0
2009-08-19 08:55:00,87.47,87.485,87.455,87.48,263800000.0
2009-08-19 08:56:00,87.485,87.505,87.455,87.465,198399999.0
2009-08-19 08:57:00,87.465,87.52,87.465,87.52,261000000.0
2009-08-19 08:58:00,87.52,87.55,87.505,87.535,203300000.0
2009-08-19 08:59:00,87.535,87.55,87.51,87.515,350199998.0
2009-08-19 09:00:00,87.52,87.525,87.495,87.5,311700001.0
2009-08-19 09:01:00,87.505,87.53,87.47,87.525,275400000.0
2009-08-19 09:02:00,87.53,87.545,87.515,87.53,459800000.0
2009-08-19 09:03:00,87.53,87.535,87.49,87.525,262500000.0
2009-08-19 09:04:00,87.53,87.57,87.53,87.53,237900000.0
2009-08-19 09:05:00,87.535,87.54,87.49,87.535,374600000.0
2009-08-19 09:06:00,87.535,87.57,87.535,87.55,408900000.0
2009-08-19 09:07:00,87.555,87.595,87.55,87.585,362800002.0
2009-08-19 09:08:00,87.58,87.595,87.56,87.585,355000001.0
2009-08-19 09:09:00,87.58,87.59,87.565,87.585,215800001.0
2009-08-19 09:10:00,87.58,87.595,87.54,87.54,290600003.0
2009-08-19 09:11:00,87.54,87.555,87.51,87.51,214000000.0
2009-08-19 09:12:00,87.51,87.535,87.5,87.525,152000000.0
2009-08-19 09:13:00,87.525,87.595,87.525,87.57,258500000.0
2009-08-19 09:14:00,87.57,87.63,87.57,87.615,187400000.0
2009-08-19 09:15:00,87.615,87.615,87.555,87.555,171900000.0
2009-08-19 09:16:00,87.56,87.565,87.535,87.545,403600000.0
2009-08-19 09:17:00,87.545,87.6,87.545,87.595,99600000.0
2009-08-19 09:18:00,87.595,87.605,87.54,87.54,76500000.0
2009-08-19 09:19:00,87.54,87.56,87.53,87.53,156900000.0
2009-08-19 09:20:00,87.535,87.56,87.53,87.535,158900000.0
2009-08-19 09:21:00,87.54,87.545,87.51,87.52,103700000.0
2009-08-19 09:22:00,87.515,87.54,87.515,87.53,65700000.0
2009-08-19 09:23:00,87.535,87.555,87.515,87.525,94300000.0
2009-08-19 09:24:00,87.525,87.555,87.52,87.555,79000000.0
2009-08-19 09:25:00,87.555,87.57,87.54,87.545,103600000.0
2009-08-19 09:26:00,87.545,87.565,87.54,87.545,64200000.0
2009-08-19 09:27:00,87.555,87.56,87.55,87.555,50000000.0
2009-08-19 09:28:00,87.555,87.575,87.55,87.555,98600000.0
2009-08-19 09:29:00,87.555,87.575,87.55,87.57,39800000.0
2009-08-19 09:30:00,87.56,87.565,87.535,87.535,101400000.0
2009-08-19 09:31:00,87.53,87.545,87.505,87.51,91000000.0
2009-08-19 09:32:00,87.515,87.52,87.465,87.485,89000000.0
2009-08-19 09:33:00,87.49,87.51,87.48,87.505,93600000.0
2009-08-19 09:34:00,87.505,87.505,87.465,87.48,91300000.0
2009-08-19 09:35:00,87.48,87.52,87.465,87.51,83500000.0
2009-08-19 09:36:00,87.51,87.52,87.49,87.52,83300000.0
2009-08-19 09:37:00,87.525,87.54,87.51,87.535,105000000.0
2009-08-19 09:38:00,87.535,87.545,87.52,87.535,77500000.0
2009-08-19 09:39:00,87.535,87.55,87.53,87.54,52000000.0
2009-08-19 09:40:00,87.545,87.555,87.51,87.535,90900000.0
2009-08-19 09:41:00,87.53,87.535,87.445,87.465,129500000.0
2009-08-19 09:42:00,87.465,87.49,87.44,87.45,359600001.0
2009-08-19 09:43:00,87.45,87.495,87.44,87.48,283800000.0
2009-08-19 09:44:00,87.48,87.51,87.48,87.505,211600000.0
2009-08-19 09:45:00,87.505,87.57,87.505,87.57,189300000.0
2009-08-19 09:46:00,87.565,87.57,87.53,87.565,215500000.0
2009-08-19 09:47:00,87.57,87.61,87.52,87.52,195900000.0
2009-08-19 09:48:00,87.525,87.545,87.505,87.515,96600000.0
2009-08-19 09:49:00,87.515,87.535,87.51,87.52,67500000.0
2009-08-19 09:50:00,87.52,87.52,87.475,87.485,70700000.0
2009-08-19 09:51:00,87.48,87.5,87.455,87.46,82000000.0
2009-08-19 09:52:00,87.46,87.49,87.46,87.485,45700000.0
2009-08-19 09:53:00,87.485,87.51,87.485,87.495,86800000.0
2009-08-19 09:54:00,87.485,87.51,87.485,87.495,69300000.0
2009-08-19 09:55:00,87.5,87.54,87.495,87.515,61700000.0
2009-08-19 09:56:00,87.525,87.56,87.51,87.56,106300000.0
2009-08-19 09:57:00,87.56,87.565,87.515,87.515,110400000.0
2009-08-19 09:58:00,87.515,87.535,87.515,87.535,76500000.0
2009-08-19 09:59:00,87.54,87.55,87.51,87.53,186100000.0
2009-08-19 10:00:00,87.53,87.555,87.525,87.55,181200001.0
2009-08-19 10:01:00,87.545,87.565,87.51,87.51,236600000.0
2009-08-19 10:02:00,87.51,87.535,87.47,87.47,257200001.0
2009-08-19 10:03:00,87.465,87.485,87.465,87.48,49700000.0
2009-08-19 10:04:00,87.47,87.525,87.47,87.485,63600000.0
2009-08-19 10:05:00,87.485,87.49,87.45,87.46,113400000.0
2009-08-19 10:06:00,87.45,87.465,87.43,87.44,72500000.0
2009-08-19 10:07:00,87.44,87.46,87.415,87.425,87200000.0
2009-08-19 10:08:00,87.425,87.425,87.405,87.42,131800000.0
2009-08-19 10:09:00,87.415,87.415,87.4,87.4,49300000.0
2009-08-19 10:10:00,87.4,87.43,87.385,87.42,93500000.0
2009-08-19 10:11:00,87.415,87.45,87.415,87.45,164500000.0
2009-08-19 10:12:00,87.45,87.47,87.435,87.465,64900000.0
2009-08-19 10:13:00,87.465,87.48,87.46,87.475,59000000.0
2009-08-19 10:14:00,87.47,87.485,87.46,87.465,67900000.0
2009-08-19 10:15:00,87.47,87.5,87.47,87.5,53700000.0
2009-08-19 10:16:00,87.5,87.51,87.48,87.495,82300000.0
2009-08-19 10:17:00,87.495,87.51,87.49,87.505,76000000.0
2009-08-19 10:18:00,87.505,87.53,87.505,87.52,94900000.0
2009-08-19 10:19:00,87.52,87.53,87.495,87.525,219100000.0
2009-08-19 10:20:00,87.525,87.525,87.5,87.51,143000000.0
2009-08-19 10:21:00,87.515,87.555,87.515,87.54,132500000.0
2009-08-19 10:22:00,87.54,87.59,87.54,87.59,58100000.0
2009-08-19 10:23:00,87.59,87.6,87.56,87.575,94700000.0
2009-08-19 10:24:00,87.57,87.6,87.56,87.57,82100000.0
2009-08-19 10:25:00,87.575,87.665,87.575,87.645,122700000.0
2009-08-19 10:26:00,87.64,87.645,87.625,87.635,93100000.0
2009-08-19 10:27:00,87.63,87.65,87.6,87.605,135600000.0
2009-08-19 10:28:00,87.605,87.625,87.605,87.61,99300000.0
2009-08-19 10:29:00,87.61,87.65,87.58,87.59,272100000.0
2009-08-19 10:30:00,87.58,87.62,87.51,87.535,212500000.0
2009-08-19 10:31:00,87.535,87.58,87.535,87.565,225699999.0
2009-08-19 10:32:00,87.58,87.585,87.49,87.49,246700000.0
2009-08-19 10:33:00,87.495,87.555,87.495,87.55,258799999.0
2009-08-19 10:34:00,87.545,87.59,87.54,87.575,169800000.0
2009-08-19 10:35:00,87.575,87.575,87.53,87.545,205000000.0
2009-08-19 10:36:00,87.55,87.57,87.54,87.55,57200000.0
2009-08-19 10:37:00,87.55,87.585,87.55,87.58,91700000.0
2009-08-19 10:38:00,87.58,87.615,87.58,87.6,157000000.0
2009-08-19 10:39:00,87.605,87.635,87.595,87.63,310300001.0
2009-08-19 10:40:00,87.63,87.65,87.595,87.605,226500000.0
2009-08-19 10:41:00,87.615,87.62,87.58,87.605,226799999.0
2009-08-19 10:42:00,87.605,87.625,87.575,87.585,128200000.0
2009-08-19 10:43:00,87.585,87.625,87.585,87.625,51700000.0
2009-08-19 10:44:00,87.625,87.64,87.605,87.61,63800000.0
2009-08-19 10:45:00,87.61,87.635,87.61,87.62,128300000.0
2009-08-19 10:46:00,87.62,87.62,87.605,87.61,38700000.0
2009-08-19 10:47:00,87.61,87.615,87.6,87.6,68200000.0
2009-08-19 10:48:00,87.6,87.62,87.6,87.605,184900001.0
2009-08-19 10:49:00,87.6,87.605,87.585,87.6,115900000.0
2009-08-19 10:50:00,87.595,87.595,87.575,87.585,70600000.0
2009-08-19 10:51:00,87.58,87.58,87.535,87.535,57500000.0
2009-08-19 10:52:00,87.535,87.54,87.52,87.535,127400000.0
2009-08-19 10:53:00,87.53,87.55,87.525,87.54,121600000.0
2009-08-19 10:54:00,87.535,87.55,87.525,87.55,83700000.0
2009-08-19 10:55:00,87.555,87.565,87.54,87.56,81200000.0
2009-08-19 10:56:00,87.56,87.58,87.555,87.58,84900000.0
2009-08-19 10:57:00,87.58,87.59,87.555,87.56,78300000.0
2009-08-19 10:58:00,87.56,87.56,87.515,87.515,393000001.0
2009-08-19 10:59:00,87.515,87.525,87.5,87.505,200399998.0
2009-08-19 11:00:00,87.5,87.56,87.5,87.545,170500000.0
2009-08-19 11:01:00,87.55,87.57,87.545,87.57,109900000.0
2009-08-19 11:02:00,87.57,87.6,87.56,87.585,79200000.0
2009-08-19 11:03:00,87.58,87.58,87.555,87.565,243800001.0
2009-08-19 11:04:00,87.565,87.575,87.55,87.55,127500000.0
2009-08-19 11:05:00,87.55,87.555,87.53,87.53,195800000.0
2009-08-19 11:06:00,87.53,87.56,87.525,87.55,179100000.0
2009-08-19 11:07:00,87.545,87.56,87.54,87.56,105100000.0
2009-08-19 11:08:00,87.55,87.555,87.535,87.545,133200000.0
2009-08-19 11:09:00,87.55,87.585,87.545,87.565,124600000.0
2009-08-19 11:10:00,87.565,87.575,87.565,87.57,99200000.0
2009-08-19 11:11:00,87.57,87.59,87.56,87.57,151000000.0
2009-08-19 11:12:00,87.57,87.595,87.56,87.56,192600000.0
2009-08-19 11:13:00,87.56,87.57,87.555,87.565,210099999.0
2009-08-19 11:14:00,87.555,87.565,87.555,87.565,82099999.0
2009-08-19 11:15:00,87.56,87.58,87.56,87.565,141100000.0
2009-08-19 11:16:00,87.565,87.58,87.555,87.555,47700000.0
2009-08-19 11:17:00,87.555,87.565,87.55,87.555,26000000.0
2009-08-19 11:18:00,87.55,87.56,87.545,87.56,40000000.0
2009-08-19 11:19:00,87.565,87.565,87.535,87.54,37000000.0
2009-08-19 11:20:00,87.54,87.565,87.54,87.55,159400001.0
2009-08-19 11:21:00,87.55,87.555,87.535,87.535,125800002.0
2009-08-19 11:22:00,87.535,87.545,87.535,87.545,52600000.0
2009-08-19 11:23:00,87.545,87.545,87.53,87.53,50900000.0
2009-08-19 11:24:00,87.535,87.56,87.53,87.555,202000000.0
2009-08-19 11:25:00,87.55,87.555,87.55,87.555,38900000.0
2009-08-19 11:26:00,87.55,87.555,87.55,87.555,48900000.0
2009-08-19 11:27:00,87.555,87.56,87.55,87.56,34700000.0
2009-08-19 11:28:00,87.565,87.59,87.55,87.575,93900000.0
2009-08-19 11:29:00,87.57,87.58,87.565,87.57,110000000.0
2009-08-19 11:30:00,87.575,87.575,87.54,87.545,183300000.0
2009-08-19 11:31:00,87.545,87.555,87.535,87.55,180799999.0
2009-08-19 11:32:00,87.545,87.565,87.54,87.56,162200000.0
2009-08-19 11:33:00,87.56,87.565,87.55,87.565,61100000.0
2009-08-19 11:34:00,87.565,87.565,87.555,87.56,125600001.0
2009-08-19 11:35:00,87.56,87.565,87.555,87.56,79700000.0
2009-08-19 11:36:00,87.56,87.575,87.555,87.56,144700000.0
2009-08-19 11:37:00,87.56,87.575,87.56,87.565,77400000.0
2009-08-19 11:38:00,87.56,87.57,87.56,87.565,38800000.0
2009-08-19 11:39:00,87.57,87.585,87.57,87.585,40600000.0
2009-08-19 11:40:00,87.585,87.585,87.57,87.58,41200000.0
2009-08-19 11:41:00,87.58,87.595,87.58,87.59,45100000.0
2009-08-19 11:42:00,87.59,87.6,87.575,87.59,81100000.0
2009-08-19 11:43:00,87.595,87.61,87.59,87.59,90700000.0
2009-08-19 11:44:00,87.595,87.62,87.59,87.615,93000000.0
2009-08-19 11:45:00,87.62,87.66,87.62,87.65,88300001.0
2009-08-19 11:46:00,87.65,87.665,87.635,87.65,219300001.0
2009-08-19 11:47:00,87.655,87.66,87.635,87.655,158100000.0
2009-08-19 11:48:00,87.65,87.66,87.645,87.65,77300000.0
2009-08-19 11:49:00,87.655,87.665,87.635,87.635,62300000.0
2009-08-19 11:50:00,87.635,87.645,87.615,87.625,176500000.0
2009-08-19 11:51:00,87.63,87.63,87.595,87.595,254400000.0
2009-08-19 11:52:00,87.585,87.595,87.575,87.585,286399999.0
2009-08-19 11:53:00,87.59,87.59,87.57,87.57,231899998.0
2009-08-19 11:54:00,87.575,87.58,87.55,87.57,212900000.0
2009-08-19 11:55:00,87.57,87.585,87.565,87.57,110700000.0
2009-08-19 11:56:00,87.575,87.585,87.555,87.56,393599998.0
2009-08-19 11:57:00,87.565,87.585,87.56,87.58,273900000.0
2009-08-19 11:58:00,87.58,87.6,87.57,87.585,312200000.0
2009-08-19 11:59:00,87.585,87.6,87.575,87.595,145699997.0
2009-08-19 12:00:00,87.59,87.595,87.575,87.575,58000000.0
2009-08-19 12:01:00,87.575,87.575,87.54,87.55,139400000.0
2009-08-19 12:02:00,87.55,87.565,87.545,87.56,109800002.0
2009-08-19 12:03:00,87.555,87.58,87.555,87.58,120400000.0
2009-08-19 12:04:00,87.58,87.59,87.57,87.585,75800000.0
2009-08-19 12:05:00,87.585,87.595,87.575,87.59,69300000.0
2009-08-19 12:06:00,87.585,87.59,87.515,87.535,221500000.0
2009-08-19 12:07:00,87.535,87.55,87.525,87.54,233500000.0
2009-08-19 12:08:00,87.54,87.555,87.525,87.55,79800000.0
2009-08-19 12:09:00,87.55,87.55,87.5,87.505,115100000.0
2009-08-19 12:10:00,87.525,87.53,87.49,87.51,179900000.0
2009-08-19 12:11:00,87.51,87.515,87.5,87.505,93200000.0
2009-08-19 12:12:00,87.5,87.52,87.5,87.51,55100000.0
2009-08-19 12:13:00,87.515,87.52,87.505,87.505,36500000.0
2009-08-19 12:14:00,87.51,87.525,87.505,87.52,99300000.0
2009-08-19 12:15:00,87.52,87.535,87.515,87.52,49700000.0
2009-08-19 12:16:00,87.52,87.535,87.52,87.525,32300000.0
2009-08-19 12:17:00,87.53,87.545,87.52,87.545,206600000.0
2009-08-19 12:18:00,87.54,87.545,87.5,87.515,183900000.0
2009-08-19 12:19:00,87.515,87.52,87.505,87.52,62200000.0
2009-08-19 12:20:00,87.52,87.525,87.52,87.52,32500000.0
2009-08-19 12:21:00,87.525,87.525,87.495,87.5,92700000.0
2009-08-19 12:22:00,87.5,87.505,87.485,87.49,234199999.0
2009-08-19 12:23:00,87.485,87.495,87.475,87.48,98500000.0
2009-08-19 12:24:00,87.48,87.495,87.475,87.49,239399999.0
2009-08-19 12:25:00,87.49,87.495,87.485,87.49,112000000.0
2009-08-19 12:26:00,87.485,87.495,87.48,87.49,146000000.0
2009-08-19 12:27:00,87.495,87.495,87.48,87.495,40000000.0
2009-08-19 12:28:00,87.505,87.51,87.495,87.495,51200000.0
2009-08-19 12:29:00,87.495,87.51,87.495,87.5,165600000.0
2009-08-19 12:30:00,87.5,87.52,87.49,87.515,52600000.0
2009-08-19 12:31:00,87.515,87.535,87.505,87.505,179500003.0
2009-08-19 12:32:00,87.505,87.52,87.5,87.505,155800000.0
2009-08-19 12:33:00,87.5,87.5,87.48,87.49,119200000.0
2009-08-19 12:34:00,87.485,87.5,87.48,87.495,179300000.0
2009-08-19 12:35:00,87.5,87.5,87.47,87.485,267800000.0
2009-08-19 12:36:00,87.49,87.51,87.48,87.5,202200000.0
2009-08-19 12:37:00,87.495,87.52,87.485,87.52,204000000.0
2009-08-19 12:38:00,87.515,87.52,87.505,87.515,162300000.0
2009-08-19 12:39:00,87.52,87.525,87.495,87.51,292999997.0
2009-08-19 12:40:00,87.51,87.51,87.48,87.485,143500001.0
2009-08-19 12:41:00,87.485,87.505,87.485,87.5,318900001.0
2009-08-19 12:42:00,87.505,87.51,87.49,87.495,109500000.0
2009-08-19 12:43:00,87.5,87.505,87.49,87.49,246299999.0
2009-08-19 12:44:00,87.49,87.505,87.485,87.5,426900008.0
2009-08-19 12:45:00,87.5,87.51,87.49,87.5,113300000.0
2009-08-19 12:46:00,87.495,87.505,87.49,87.5,72100000.0
2009-08-19 12:47:00,87.5,87.505,87.49,87.5,89900000.0
2009-08-19 12:48:00,87.495,87.51,87.49,87.505,320100001.0
2009-08-19 12:49:00,87.5,87.505,87.485,87.49,155299998.0
2009-08-19 12:50:00,87.495,87.505,87.49,87.505,88600000.0
2009-08-19 12:51:00,87.51,87.54,87.51,87.54,146400000.0
2009-08-19 12:52:00,87.53,87.53,87.505,87.505,125799999.0
2009-08-19 12:53:00,87.51,87.51,87.5,87.505,103600000.0
2009-08-19 12:54:00,87.505,87.51,87.5,87.51,160600000.0
2009-08-19 12:55:00,87.51,87.525,87.505,87.52,73200000.0
2009-08-19 12:56:00,87.525,87.525,87.51,87.52,172600000.0
2009-08-19 12:57:00,87.525,87.525,87.51,87.51,337700000.0
2009-08-19 12:58:00,87.51,87.54,87.495,87.53,159600000.0
2009-08-19 12:59:00,87.53,87.55,87.53,87.55,129200000.0
2009-08-19 13:00:00,87.55,87.61,87.53,87.595,303400000.0
2009-08-19 13:01:00,87.6,87.66,87.59,87.645,350200000.0
2009-08-19 13:02:00,87.645,87.67,87.64,87.67,144900000.0
2009-08-19 13:03:00,87.67,87.69,87.655,87.675,228900000.0
2009-08-19 13:04:00,87.675,87.735,87.67,87.69,263999999.0
2009-08-19 13:05:00,87.685,87.695,87.67,87.695,212299999.0
2009-08-19 13:06:00,87.695,87.72,87.685,87.69,101500000.0
2009-08-19 13:07:00,87.695,87.71,87.69,87.71,457300000.0
2009-08-19 13:08:00,87.705,87.75,87.705,87.73,734599998.0
2009-08-19 13:09:00,87.735,87.745,87.715,87.715,340000001.0
2009-08-19 13:10:00,87.715,87.735,87.69,87.695,167200000.0
2009-08-19 13:11:00,87.695,87.73,87.695,87.725,181100000.0
2009-08-19 13:12:00,87.72,87.765,87.72,87.745,372100001.0
2009-08-19 13:13:00,87.74,87.755,87.74,87.75,361800001.0
2009-08-19 13:14:00,87.75,87.77,87.74,87.755,245099999.0
2009-08-19 13:15:00,87.76,87.765,87.75,87.755,404299998.0
2009-08-19 13:16:00,87.755,87.755,87.715,87.735,472000000.0
2009-08-19 13:17:00,87.725,87.735,87.705,87.72,302999999.0
2009-08-19 13:18:00,87.715,87.715,87.69,87.695,207200000.0
2009-08-19 13:19:00,87.7,87.71,87.695,87.695,182300000.0
2009-08-19 13:20:00,87.695,87.725,87.695,87.72,176800000.0
2009-08-19 13:21:00,87.715,87.725,87.71,87.71,39100000.0
2009-08-19 13:22:00,87.71,87.715,87.7,87.7,86000000.0
2009-08-19 13:23:00,87.7,87.71,87.675,87.675,120100000.0
2009-08-19 13:24:00,87.68,87.685,87.66,87.67,130500000.0
2009-08-19 13:25:00,87.675,87.685,87.66,87.675,201700000.0
2009-08-19 13:26:00,87.675,87.685,87.66,87.68,167600001.0
2009-08-19 13:27:00,87.68,87.725,87.68,87.69,188600000.0
2009-08-19 13:28:00,87.695,87.72,87.685,87.705,93700000.0
2009-08-19 13:29:00,87.7,87.75,87.69,87.74,74400000.0
2009-08-19 13:30:00,87.735,87.74,87.705,87.715,204700000.0
2009-08-19 13:31:00,87.715,87.735,87.71,87.73,201300000.0
2009-08-19 13:32:00,87.73,87.73,87.72,87.725,23500000.0
2009-08-19 13:33:00,87.735,87.735,87.685,87.685,172900000.0
2009-08-19 13:34:00,87.68,87.725,87.68,87.725,98700000.0
2009-08-19 13:35:00,87.715,87.755,87.71,87.735,220900000.0
2009-08-19 13:36:00,87.735,87.76,87.735,87.76,66800000.0
2009-08-19 13:37:00,87.76,87.84,87.76,87.82,182300000.0
2009-08-19 13:38:00,87.82,87.83,87.81,87.82,94100000.0
2009-08-19 13:39:00,87.815,87.83,87.79,87.79,136100000.0
2009-08-19 13:40:00,87.795,87.8,87.78,87.78,569099998.0
2009-08-19 13:41:00,87.785,87.8,87.775,87.785,360000001.0
2009-08-19 13:42:00,87.775,87.795,87.775,87.79,130400001.0
2009-08-19 13:43:00,87.795,87.81,87.785,87.805,203200000.0
2009-08-19 13:44:00,87.8,87.81,87.79,87.795,313800000.0
2009-08-19 13:45:00,87.795,87.81,87.775,87.78,379700001.0
2009-08-19 13:46:00,87.78,87.8,87.77,87.79,393700000.0
2009-08-19 13:47:00,87.795,87.82,87.785,87.795,358000000.0
2009-08-19 13:48:00,87.79,87.795,87.775,87.775,191599999.0
2009-08-19 13:49:00,87.775,87.775,87.76,87.765,204400000.0
2009-08-19 13:50:00,87.755,87.765,87.75,87.755,198900000.0
2009-08-19 13:51:00,87.755,87.76,87.735,87.74,114800000.0
2009-08-19 13:52:00,87.735,87.745,87.68,87.68,177000000.0
2009-08-19 13:53:00,87.68,87.725,87.68,87.71,72900000.0
2009-08-19 13:54:00,87.71,87.72,87.67,87.675,109599999.0
2009-08-19 13:55:00,87.68,87.685,87.665,87.675,166000000.0
2009-08-19 13:56:00,87.675,87.685,87.655,87.67,313100000.0
2009-08-19 13:57:00,87.67,87.695,87.67,87.69,269600001.0
2009-08-19 13:58:00,87.685,87.725,87.685,87.71,252200001.0
2009-08-19 13:59:00,87.715,87.73,87.615,87.615,411600000.0
2009-08-19 14:00:00,87.615,87.635,87.535,87.63,254500000.0
2009-08-19 14:01:00,87.635,87.65,87.59,87.615,186600000.0
2009-08-19 14:02:00,87.615,87.615,87.51,87.53,332100000.0
2009-08-19 14:03:00,87.53,87.545,87.5,87.53,231700000.0
2009-08-19 14:04:00,87.525,87.555,87.495,87.5,132000000.0
2009-08-19 14:05:00,87.5,87.525,87.45,87.475,246900000.0
2009-08-19 14:06:00,87.475,87.52,87.475,87.5,116900000.0
2009-08-19 14:07:00,87.51,87.535,87.505,87.515,91200000.0
2009-08-19 14:08:00,87.51,87.55,87.5,87.55,227000000.0
2009-08-19 14:09:00,87.55,87.56,87.525,87.56,315600000.0
2009-08-19 14:10:00,87.555,87.565,87.535,87.555,168100000.0
2009-08-19 14:11:00,87.555,87.56,87.51,87.545,235600000.0
2009-08-19 14:12:00,87.55,87.55,87.45,87.45,312400000.0
2009-08-19 14:13:00,87.445,87.445,87.39,87.435,293800000.0
2009-08-19 14:14:00,87.435,87.48,87.42,87.47,213399999.0
2009-08-19 14:15:00,87.47,87.49,87.455,87.475,242200000.0
2009-08-19 14:16:00,87.475,87.48,87.405,87.405,399600000.0
2009-08-19 14:17:00,87.42,87.42,87.38,87.42,300100000.0
2009-08-19 14:18:00,87.415,87.425,87.375,87.385,141400000.0
2009-08-19 14:19:00,87.385,87.405,87.345,87.36,134500000.0
2009-08-19 14:20:00,87.36,87.36,87.315,87.34,233600000.0
2009-08-19 14:21:00,87.335,87.365,87.31,87.35,321300001.0
2009-08-19 14:22:00,87.355,87.365,87.28,87.285,219000000.0
2009-08-19 14:23:00,87.285,87.33,87.28,87.32,447200002.0
2009-08-19 14:24:00,87.33,87.33,87.23,87.23,177200000.0
2009-08-19 14:25:00,87.22,87.255,87.21,87.235,291100001.0
2009-08-19 14:26:00,87.235,87.245,87.215,87.245,138700000.0
2009-08-19 14:27:00,87.245,87.245,87.165,87.175,134800000.0
2009-08-19 14:28:00,87.185,87.235,87.17,87.235,139500000.0
2009-08-19 14:29:00,87.235,87.28,87.22,87.27,134700000.0
2009-08-19 14:30:00,87.27,87.27,87.23,87.245,119500000.0
2009-08-19 14:31:00,87.255,87.265,87.215,87.215,117200000.0
2009-08-19 14:32:00,87.22,87.245,87.205,87.22,246300001.0
2009-08-19 14:33:00,87.215,87.22,87.16,87.19,289699999.0
2009-08-19 14:34:00,87.19,87.22,87.185,87.22,295600000.0
2009-08-19 14:35:00,87.215,87.235,87.195,87.21,267800000.0
2009-08-19 14:36:00,87.215,87.265,87.215,87.26,285500000.0
2009-08-19 14:37:00,87.26,87.32,87.255,87.32,108200000.0
2009-08-19 14:38:00,87.315,87.35,87.315,87.335,277299999.0
2009-08-19 14:39:00,87.345,87.36,87.335,87.34,271900000.0
2009-08-19 14:40:00,87.335,87.355,87.28,87.325,280800001.0
2009-08-19 14:41:00,87.32,87.34,87.295,87.335,246400000.0
2009-08-19 14:42:00,87.33,87.345,87.31,87.325,181800000.0
2009-08-19 14:43:00,87.32,87.37,87.32,87.365,141800000.0
2009-08-19 14:44:00,87.365,87.37,87.345,87.37,171300000.0
2009-08-19 14:45:00,87.37,87.38,87.35,87.375,453600000.0
2009-08-19 14:46:00,87.38,87.395,87.36,87.385,234200000.0
2009-08-19 14:47:00,87.395,87.445,87.395,87.43,159600000.0
2009-08-19 14:48:00,87.43,87.445,87.4,87.4,263500000.0
2009-08-19 14:49:00,87.395,87.395,87.355,87.365,251899998.0
2009-08-19 14:50:00,87.365,87.37,87.345,87.35,246500000.0
2009-08-19 14:51:00,87.35,87.37,87.345,87.365,174000000.0
2009-08-19 14:52:00,87.37,87.37,87.325,87.34,263599999.0
2009-08-19 14:53:00,87.345,87.345,87.305,87.315,92700000.0
2009-08-19 14:54:00,87.32,87.355,87.315,87.33,283300000.0
2009-08-19 14:55:00,87.325,87.345,87.31,87.33,156700000.0
2009-08-19 14:56:00,87.325,87.35,87.32,87.35,201899999.0
2009-08-19 14:57:00,87.36,87.39,87.35,87.37,191300000.0
2009-08-19 14:58:00,87.365,87.37,87.35,87.365,153500000.0
2009-08-19 14:59:00,87.36,87.42,87.345,87.42,145000000.0
2009-08-19 15:00:00,87.415,87.42,87.4,87.41,253300000.0
2009-08-19 15:01:00,87.41,87.45,87.41,87.445,487799999.0
2009-08-19 15:02:00,87.45,87.45,87.405,87.415,314199998.0
2009-08-19 15:03:00,87.41,87.42,87.395,87.4,274000001.0
2009-08-19 15:04:00,87.41,87.415,87.37,87.375,155900000.0
2009-08-19 15:05:00,87.365,87.395,87.365,87.39,270600000.0
2009-08-19 15:06:00,87.39,87.425,87.39,87.415,232800000.0
2009-08-19 15:07:00,87.42,87.475,87.415,87.465,258599999.0
2009-08-19 15:08:00,87.465,87.465,87.415,87.45,218600000.0
2009-08-19 15:09:00,87.45,87.465,87.43,87.455,149500000.0
2009-08-19 15:10:00,87.465,87.47,87.43,87.43,49600000.0
2009-08-19 15:11:00,87.43,87.43,87.38,87.38,73600000.0
2009-08-19 15:12:00,87.38,87.4,87.38,87.385,52600000.0
2009-08-19 15:13:00,87.39,87.4,87.36,87.37,135499999.0
2009-08-19 15:14:00,87.37,87.395,87.365,87.37,236300000.0
2009-08-19 15:15:00,87.365,87.39,87.35,87.39,123400000.0
2009-08-19 15:16:00,87.4,87.405,87.375,87.39,117200000.0
2009-08-19 15:17:00,87.39,87.395,87.34,87.345,151900000.0
2009-08-19 15:18:00,87.345,87.38,87.335,87.36,227099999.0
2009-08-19 15:19:00,87.355,87.355,87.335,87.335,107700002.0
2009-08-19 15:20:00,87.345,87.37,87.345,87.355,62300000.0
2009-08-19 15:21:00,87.355,87.365,87.34,87.35,91100000.0
2009-08-19 15:22:00,87.345,87.35,87.315,87.335,158200000.0
2009-08-19 15:23:00,87.33,87.345,87.325,87.335,181500000.0
2009-08-19 15:24:00,87.35,87.355,87.335,87.345,105300000.0
2009-08-19 15:25:00,87.345,87.38,87.34,87.375,68200000.0
2009-08-19 15:26:00,87.37,87.375,87.345,87.37,111000000.0
2009-08-19 15:27:00,87.365,87.38,87.345,87.37,115500000.0
2009-08-19 15:28:00,87.37,87.405,87.37,87.405,126900000.0
2009-08-19 15:29:00,87.395,87.405,87.38,87.385,226900000.0
2009-08-19 15:30:00,87.39,87.395,87.355,87.365,444299998.0
2009-08-19 15:31:00,87.365,87.4,87.36,87.385,111500000.0
2009-08-19 15:32:00,87.39,87.41,87.38,87.41,191500000.0
2009-08-19 15:33:00,87.405,87.435,87.405,87.405,53100000.0
2009-08-19 15:34:00,87.41,87.47,87.41,87.46,176200000.0
2009-08-19 15:35:00,87.455,87.475,87.43,87.475,161300000.0
2009-08-19 15:36:00,87.47,87.495,87.445,87.495,110400000.0
2009-08-19 15:37:00,87.5,87.52,87.46,87.505,290800000.0
2009-08-19 15:38:00,87.51,87.52,87.445,87.46,155000000.0
2009-08-19 15:39:00,87.46,87.47,87.425,87.435,124900000.0
2009-08-19 15:40:00,87.435,87.485,87.435,87.46,165700000.0
2009-08-19 15:41:00,87.46,87.495,87.46,87.46,259699999.0
2009-08-19 15:42:00,87.46,87.475,87.43,87.43,252000000.0
2009-08-19 15:43:00,87.445,87.475,87.44,87.46,118300000.0
2009-08-19 15:44:00,87.45,87.49,87.445,87.47,180899999.0
2009-08-19 15:45:00,87.47,87.625,87.47,87.625,183600000.0
2009-08-19 15:46:00,87.62,87.665,87.61,87.61,412800000.0
2009-08-19 15:47:00,87.61,87.635,87.565,87.635,357900000.0
2009-08-19 15:48:00,87.63,87.665,87.6,87.615,327300000.0
2009-08-19 15:49:00,87.615,87.62,87.585,87.595,153700000.0
2009-08-19 15:50:00,87.595,87.65,87.595,87.65,284000001.0
2009-08-19 15:51:00,87.66,87.675,87.625,87.63,551100000.0
2009-08-19 15:52:00,87.635,87.685,87.615,87.635,588599999.0
2009-08-19 15:53:00,87.645,87.7,87.62,87.695,488099999.0
2009-08-19 15:54:00,87.725,87.765,87.69,87.7,268000000.0
2009-08-19 15:55:00,87.705,87.735,87.685,87.735,557300000.0
2009-08-19 15:56:00,87.735,87.915,87.73,87.885,554500000.0
2009-08-19 15:57:00,87.88,87.885,87.825,87.83,360299999.0
2009-08-19 15:58:00,87.83,87.84,87.805,87.82,417200000.0
2009-08-19 15:59:00,87.825,87.83,87.805,87.805,657899999.0
2009-08-19 16:00:00,87.79,87.865,87.79,87.84,335999999.0
2009-08-19 16:01:00,87.845,88.03,87.845,88.025,291300000.0
2009-08-19 16:02:00,88.02,88.02,88.005,88.01,435799999.0
2009-08-19 16:03:00,88.01,88.04,87.985,88.0,433199998.0
2009-08-19 16:04:00,87.995,88.09,87.995,88.065,564999999.0
2009-08-19 16:05:00,88.065,88.065,87.985,87.985,471000000.0
2009-08-19 16:06:00,87.98,88.035,87.975,88.03,419000000.0
2009-08-19 16:07:00,88.025,88.035,88.0,88.015,245000000.0
2009-08-19 16:08:00,88.015,88.045,88.0,88.025,468400000.0
2009-08-19 16:09:00,88.03,88.03,87.96,87.96,337300000.0
2009-08-19 16:10:00,87.96,87.99,87.955,87.965,348600000.0
2009-08-19 16:11:00,87.965,88.03,87.96,87.99,550300000.0
2009-08-19 16:12:00,87.99,88.01,87.935,87.94,405699998.0
2009-08-19 16:13:00,87.945,87.95,87.91,87.93,329999999.0
2009-08-19 16:14:00,87.935,87.94,87.895,87.925,206300000.0
2009-08-19 16:15:00,87.93,87.93,87.895,87.9,274499999.0
2009-08-19 16:16:00,87.9,87.915,87.855,87.865,369599999.0
2009-08-19 16:17:00,87.865,87.865,87.82,87.83,659300001.0
2009-08-19 16:18:00,87.83,87.885,87.83,87.855,273100000.0
2009-08-19 16:19:00,87.855,87.88,87.84,87.84,206399999.0
2009-08-19 16:20:00,87.835,87.86,87.815,87.845,323100000.0
2009-08-19 16:21:00,87.845,87.87,87.825,87.855,230600000.0
2009-08-19 16:22:00,87.855,87.9,87.855,87.885,414899999.0
2009-08-19 16:23:00,87.895,87.9,87.875,87.895,430599999.0
2009-08-19 16:24:00,87.895,87.93,87.87,87.87,357800000.0
2009-08-19 16:25:00,87.865,87.865,87.825,87.85,440799999.0
2009-08-19 16:26:00,87.855,87.86,87.795,87.82,259199999.0
2009-08-19 16:27:00,87.82,87.89,87.805,87.88,254800000.0
2009-08-19 16:28:00,87.88,87.985,87.865,87.965,436400000.0
2009-08-19 16:29:00,87.96,88.07,87.955,88.065,450900001.0
2009-08-19 16:30:00,88.065,88.12,88.065,88.1,336000000.0
2009-08-19 16:31:00,88.1,88.29,88.1,88.23,285000000.0
2009-08-19 16:32:00,88.23,88.24,88.19,88.2,271500000.0
2009-08-19 16:33:00,88.195,88.305,88.185,88.305,404300000.0
2009-08-19 16:34:00,88.305,88.315,88.17,88.19,522699999.0
2009-08-19 16:35:00,88.19,88.31,88.17,88.31,267199999.0
2009-08-19 16:36:00,88.315,88.315,88.205,88.265,344200000.0
2009-08-19 16:37:00,88.275,88.32,88.27,88.275,391399999.0
2009-08-19 16:38:00,88.275,88.28,88.215,88.235,370400000.0
2009-08-19 16:39:00,88.22,88.245,88.165,88.175,374399999.0
2009-08-19 16:40:00,88.17,88.245,88.165,88.245,329800000.0
2009-08-19 16:41:00,88.25,88.255,88.195,88.22,372700000.0
2009-08-19 16:42:00,88.22,88.265,88.205,88.225,383700000.0
2009-08-19 16:43:00,88.225,88.225,88.195,88.195,159500000.0
2009-08-19 16:44:00,88.195,88.205,88.16,88.165,371600000.0
2009-08-19 16:45:00,88.16,88.17,88.14,88.16,414000000.0
2009-08-19 16:46:00,88.155,88.17,88.135,88.14,478700000.0
2009-08-19 16:47:00,88.145,88.145,88.08,88.08,403800000.0
2009-08-19 16:48:00,88.085,88.095,88.06,88.06,397100000.0
2009-08-19 16:49:00,88.05,88.055,87.99,88.05,282800000.0
2009-08-19 16:50:00,88.05,88.05,87.98,87.99,161800000.0
2009-08-19 16:51:00,87.99,87.995,87.95,87.995,298300000.0
2009-08-19 16:52:00,87.995,88.065,87.98,88.06,264300000.0
2009-08-19 16:53:00,88.055,88.07,88.01,88.02,318699999.0
2009-08-19 16:54:00,88.02,88.045,88.01,88.02,186900000.0
2009-08-19 16:55:00,88.02,88.035,87.98,87.98,296100000.0
2009-08-19 16:56:00,87.98,87.98,87.895,87.905,208600000.0
2009-08-19 16:57:00,87.905,87.93,87.895,87.895,102400000.0
2009-08-19 16:58:00,87.9,87.905,87.87,87.895,132400000.0
2009-08-19 16:59:00,87.9,87.945,87.89,87.91,206400000.0
2009-08-19 17:00:00,87.915,87.99,87.905,87.95,293800000.0
2009-08-19 17:01:00,87.95,87.96,87.93,87.95,396500000.0
2009-08-19 17:02:00,87.96,88.14,87.955,88.115,221700000.0
2009-08-19 17:03:00,88.12,88.14,88.065,88.13,330200000.0
2009-08-19 17:04:00,88.13,88.14,88.075,88.115,459300002.0
2009-08-19 17:05:00,88.115,88.125,88.095,88.1,442400002.0
2009-08-19 17:06:00,88.1,88.115,88.09,88.105,282000000.0
2009-08-19 17:07:00,88.1,88.12,88.08,88.09,460999999.0
2009-08-19 17:08:00,88.095,88.095,88.055,88.055,447700000.0
2009-08-19 17:09:00,88.06,88.06,88.03,88.05,313500000.0
2009-08-19 17:10:00,88.05,88.055,87.98,87.985,391200000.0
2009-08-19 17:11:00,87.98,87.995,87.93,87.945,189400000.0
2009-08-19 17:12:00,87.945,87.995,87.94,87.98,370900001.0
2009-08-19 17:13:00,87.99,88.005,87.95,87.955,333400000.0
2009-08-19 17:14:00,87.955,88.025,87.95,88.01,148700000.0
2009-08-19 17:15:00,88.01,88.065,88.01,88.055,451000002.0
2009-08-19 17:16:00,88.05,88.06,88.015,88.02,388700002.0
2009-08-19 17:17:00,88.025,88.065,88.025,88.055,238300000.0
2009-08-19 17:18:00,88.055,88.075,88.04,88.04,306400000.0
2009-08-19 17:19:00,88.04,88.055,88.025,88.025,409500000.0
2009-08-19 17:20:00,88.025,88.025,87.985,87.985,321700000.0
2009-08-19 17:21:00,87.985,88.02,87.98,88.005,260900002.0
2009-08-19 17:22:00,88.01,88.015,87.98,88.005,392800000.0
2009-08-19 17:23:00,88.005,88.015,87.985,87.995,368000000.0
2009-08-19 17:24:00,87.995,87.995,87.965,87.965,215200001.0
2009-08-19 17:25:00,87.965,87.97,87.92,87.955,332200001.0
2009-08-19 17:26:00,87.955,87.975,87.92,87.94,264400003.0
2009-08-19 17:27:00,87.94,87.995,87.935,87.995,243900000.0
2009-08-19 17:28:00,87.985,88.01,87.965,88.005,201700000.0
2009-08-19 17:29:00,88.005,88.035,87.985,88.035,248300000.0
2009-08-19 17:30:00,88.035,88.065,88.035,88.04,392300000.0
2009-08-19 17:31:00,88.045,88.075,88.025,88.04,269600000.0
2009-08-19 17:32:00,88.05,88.065,88.04,88.06,207300000.0
2009-08-19 17:33:00,88.05,88.065,88.03,88.045,279000000.0
2009-08-19 17:34:00,88.045,88.045,87.99,88.0,237300000.0
2009-08-19 17:35:00,88.0,88.0,87.93,87.93,215900000.0
2009-08-19 17:36:00,87.93,87.935,87.905,87.925,361000002.0
2009-08-19 17:37:00,87.925,87.945,87.92,87.93,105600000.0
2009-08-19 17:38:00,87.93,87.935,87.925,87.93,133200000.0
2009-08-19 17:39:00,87.935,87.945,87.91,87.925,161800000.0
2009-08-19 17:40:00,87.925,87.935,87.88,87.91,197500000.0
2009-08-19 17:41:00,87.905,87.925,87.895,87.915,159500000.0
2009-08-19 17:42:00,87.915,87.93,87.915,87.925,271600000.0
2009-08-19 17:43:00,87.925,87.94,87.92,87.94,151400000.0
2009-08-19 17:44:00,87.93,87.94,87.89,87.9,341500000.0
2009-08-19 17:45:00,87.9,87.925,87.89,87.915,348400000.0
2009-08-19 17:46:00,87.915,87.93,87.87,87.91,372700000.0
2009-08-19 17:47:00,87.905,87.96,87.905,87.96,286900000.0
2009-08-19 17:48:00,87.96,88.025,87.96,88.02,277500000.0
2009-08-19 17:49:00,88.02,88.06,88.015,88.055,292800000.0
2009-08-19 17:50:00,88.05,88.055,88.02,88.03,244600000.0
2009-08-19 17:51:00,88.03,88.13,88.025,88.095,342700000.0
2009-08-19 17:52:00,88.09,88.095,88.03,88.08,354400000.0
2009-08-19 17:53:00,88.08,88.13,88.08,88.115,229000000.0
2009-08-19 17:54:00,88.125,88.16,88.115,88.145,196000000.0
2009-08-19 17:55:00,88.145,88.23,88.145,88.215,390300000.0
2009-08-19 17:56:00,88.22,88.22,88.185,88.205,216500000.0
2009-08-19 17:57:00,88.2,88.22,88.195,88.2,135600000.0
2009-08-19 17:58:00,88.2,88.295,88.195,88.255,259700000.0
2009-08-19 17:59:00,88.255,88.295,88.245,88.295,286100000.0
2009-08-19 18:00:00,88.3,88.38,88.3,88.33,450800000.0
2009-08-19 18:01:00,88.325,88.325,88.245,88.245,357100000.0
2009-08-19 18:02:00,88.245,88.255,88.21,88.235,443100000.0
2009-08-19 18:03:00,88.24,88.255,88.185,88.2,345500000.0
2009-08-19 18:04:00,88.21,88.235,88.2,88.215,325600000.0
2009-08-19 18:05:00,88.215,88.24,88.215,88.24,310500000.0
2009-08-19 18:06:00,88.24,88.26,88.225,88.225,346300000.0
2009-08-19 18:07:00,88.22,88.23,88.165,88.22,372500000.0
2009-08-19 18:08:00,88.22,88.255,88.215,88.245,207100000.0
2009-08-19 18:09:00,88.25,88.32,88.24,88.285,138400000.0
2009-08-19 18:10:00,88.285,88.325,88.275,88.315,151400000.0
2009-08-19 18:11:00,88.32,88.325,88.28,88.3,139800000.0
2009-08-19 18:12:00,88.3,88.32,88.27,88.28,231000000.0
2009-08-19 18:13:00,88.28,88.28,88.24,88.265,322800000.0
2009-08-19 18:14:00,88.26,88.275,88.245,88.255,327500000.0
2009-08-19 18:15:00,88.265,88.275,88.245,88.265,446100000.0
2009-08-19 18:16:00,88.265,88.265,88.24,88.245,514800000.0
2009-08-19 18:17:00,88.25,88.26,88.24,88.245,225700000.0
2009-08-19 18:18:00,88.245,88.245,88.2,88.2,302800000.0
2009-08-19 18:19:00,88.2,88.21,88.195,88.21,133600000.0
2009-08-19 18:20:00,88.21,88.215,88.185,88.19,272500000.0
2009-08-19 18:21:00,88.185,88.295,88.185,88.285,268100000.0
2009-08-19 18:22:00,88.29,88.29,88.27,88.275,273200000.0
2009-08-19 18:23:00,88.275,88.28,88.255,88.27,288100000.0
2009-08-19 18:24:00,88.275,88.295,88.265,88.29,448100000.0
2009-08-19 18:25:00,88.295,88.295,88.25,88.27,371400000.0
2009-08-19 18:26:00,88.265,88.275,88.245,88.25,403400000.0
2009-08-19 18:27:00,88.25,88.27,88.235,88.255,241300000.0
2009-08-19 18:28:00,88.255,88.26,88.235,88.26,340200000.0
2009-08-19 18:29:00,88.26,88.305,88.26,88.3,340500000.0
2009-08-19 18:30:00,88.3,88.315,88.28,88.28,390600000.0
2009-08-19 18:31:00,88.28,88.29,88.28,88.28,193600000.0
2009-08-19 18:32:00,88.275,88.275,88.23,88.24,381300000.0
2009-08-19 18:33:00,88.24,88.265,88.235,88.255,275100000.0
2009-08-19 18:34:00,88.26,88.26,88.24,88.25,199700000.0
2009-08-19 18:35:00,88.25,88.31,88.25,88.305,383400000.0
2009-08-19 18:36:00,88.305,88.305,88.285,88.29,79400000.0
2009-08-19 18:37:00,88.295,88.305,88.29,88.295,90800000.0
2009-08-19 18:38:00,88.3,88.325,88.285,88.315,99400000.0
2009-08-19 18:39:00,88.315,88.355,88.315,88.355,129300000.0
2009-08-19 18:40:00,88.35,88.36,88.275,88.275,251100001.0
2009-08-19 18:41:00,88.285,88.295,88.27,88.295,120400000.0
2009-08-19 18:42:00,88.295,88.305,88.28,88.305,398500000.0
2009-08-19 18:43:00,88.295,88.305,88.265,88.27,501300000.0
2009-08-19 18:44:00,88.265,88.29,88.265,88.27,241700000.0
2009-08-19 18:45:00,88.27,88.275,88.25,88.255,237200000.0
2009-08-19 18:46:00,88.255,88.265,88.235,88.235,188600000.0
2009-08-19 18:47:00,88.24,88.24,88.225,88.225,147400000.0
2009-08-19 18:48:00,88.23,88.24,88.225,88.225,188200000.0
2009-08-19 18:49:00,88.225,88.23,88.2,88.22,302800000.0
2009-08-19 18:50:00,88.22,88.27,88.22,88.245,350100000.0
2009-08-19 18:51:00,88.25,88.25,88.23,88.25,233100000.0
2009-08-19 18:52:00,88.245,88.25,88.22,88.245,315700000.0
2009-08-19 18:53:00,88.245,88.31,88.245,88.31,313900000.0
2009-08-19 18:54:00,88.305,88.31,88.29,88.295,417700000.0
2009-08-19 18:55:00,88.295,88.295,88.23,88.25,145000000.0
2009-08-19 18:56:00,88.24,88.25,88.215,88.245,262200000.0
2009-08-19 18:57:00,88.255,88.27,88.245,88.27,238600000.0
2009-08-19 18:58:00,88.27,88.295,88.27,88.285,246100000.0
2009-08-19 18:59:00,88.285,88.285,88.245,88.26,406800000.0
2009-08-19 19:00:00,88.265,88.28,88.255,88.28,357200000.0
2009-08-19 19:01:00,88.275,88.3,88.27,88.3,198100000.0
2009-08-19 19:02:00,88.3,88.3,88.265,88.3,374100000.0
2009-08-19 19:03:00,88.3,88.305,88.29,88.29,134800000.0
2009-08-19 19:04:00,88.29,88.295,88.28,88.28,22700000.0
2009-08-19 19:05:00,88.29,88.325,88.27,88.315,254500000.0
2009-08-19 19:06:00,88.32,88.325,88.3,88.315,207000000.0
2009-08-19 19:07:00,88.315,88.32,88.295,88.305,133900000.0
2009-08-19 19:08:00,88.31,88.315,88.3,88.315,152300000.0
2009-08-19 19:09:00,88.315,88.33,88.31,88.33,233000000.0
2009-08-19 19:10:00,88.33,88.345,88.31,88.32,302200000.0
2009-08-19 19:11:00,88.33,88.36,88.325,88.33,269600000.0
2009-08-19 19:12:00,88.33,88.375,88.33,88.355,463900000.0
2009-08-19 19:13:00,88.355,88.365,88.35,88.355,208500000.0
2009-08-19 19:14:00,88.35,88.37,88.325,88.34,452500000.0
2009-08-19 19:15:00,88.335,88.355,88.325,88.325,209600000.0
2009-08-19 19:16:00,88.32,88.325,88.3,88.31,177400000.0
2009-08-19 19:17:00,88.305,88.305,88.25,88.255,374800000.0
2009-08-19 19:18:00,88.25,88.305,88.25,88.275,170500000.0
2009-08-19 19:19:00,88.285,88.29,88.255,88.27,158600000.0
2009-08-19 19:20:00,88.27,88.27,88.245,88.26,284900000.0
2009-08-19 19:21:00,88.26,88.265,88.24,88.26,182200000.0
2009-08-19 19:22:00,88.26,88.27,88.245,88.26,194900000.0
2009-08-19 19:23:00,88.26,88.3,88.26,88.3,157200000.0
2009-08-19 19:24:00,88.295,88.3,88.255,88.275,376700000.0
2009-08-19 19:25:00,88.27,88.28,88.26,88.27,240500000.0
2009-08-19 19:26:00,88.26,88.26,88.23,88.245,131000000.0
2009-08-19 19:27:00,88.25,88.255,88.225,88.235,133800000.0
2009-08-19 19:28:00,88.235,88.24,88.22,88.235,125800000.0
2009-08-19 19:29:00,88.23,88.235,88.215,88.225,406400000.0
2009-08-19 19:30:00,88.225,88.255,88.205,88.205,311200000.0
2009-08-19 19:31:00,88.205,88.21,88.2,88.205,167000000.0
2009-08-19 19:32:00,88.205,88.22,88.195,88.21,200500000.0
2009-08-19 19:33:00,88.215,88.22,88.195,88.205,147000000.0
2009-08-19 19:34:00,88.21,88.21,88.195,88.205,179400000.0
2009-08-19 19:35:00,88.2,88.21,88.19,88.2,184200000.0
2009-08-19 19:36:00,88.2,88.225,88.2,88.21,274000000.0
2009-08-19 19:37:00,88.2,88.225,88.195,88.225,181500000.0
2009-08-19 19:38:00,88.215,88.215,88.185,88.205,225200000.0
2009-08-19 19:39:00,88.205,88.22,88.2,88.21,185400000.0
2009-08-19 19:40:00,88.21,88.24,88.21,88.235,250400000.0
2009-08-19 19:41:00,88.25,88.255,88.23,88.245,343100000.0
2009-08-19 19:42:00,88.245,88.25,88.235,88.24,335500000.0
2009-08-19 19:43:00,88.24,88.24,88.215,88.23,463100001.0
2009-08-19 19:44:00,88.23,88.255,88.225,88.225,566200000.0
2009-08-19 19:45:00,88.235,88.235,88.2,88.2,367500000.0
2009-08-19 19:46:00,88.2,88.21,88.185,88.21,116900000.0
2009-08-19 19:47:00,88.21,88.23,88.2,88.205,273000000.0
2009-08-19 19:48:00,88.2,88.225,88.19,88.22,292000000.0
2009-08-19 19:49:00,88.22,88.245,88.205,88.235,298800000.0
2009-08-19 19:50:00,88.235,88.245,88.225,88.23,249700000.0
2009-08-19 19:51:00,88.235,88.245,88.225,88.23,162800000.0
2009-08-19 19:52:00,88.23,88.255,88.225,88.25,255900000.0
2009-08-19 19:53:00,88.25,88.275,88.245,88.26,145300000.0
2009-08-19 19:54:00,88.26,88.265,88.24,88.265,226800000.0
2009-08-19 19:55:00,88.265,88.265,88.24,88.255,253000000.0
2009-08-19 19:56:00,88.265,88.265,88.255,88.255,136300000.0
2009-08-19 19:57:00,88.265,88.28,88.26,88.28,157100000.0
2009-08-19 19:58:00,88.28,88.28,88.27,88.28,52000000.0
2009-08-19 19:59:00,88.285,88.295,88.275,88.295,108100000.0
2009-08-19 20:00:00,88.3,88.32,88.28,88.28,348600000.0
2009-08-19 20:01:00,88.275,88.295,88.275,88.28,232600000.0
2009-08-19 20:02:00,88.27,88.275,88.26,88.265,212400000.0
2009-08-19 20:03:00,88.265,88.265,88.255,88.255,281100000.0
2009-08-19 20:04:00,88.255,88.265,88.24,88.255,273700000.0
2009-08-19 20:05:00,88.255,88.265,88.245,88.245,343600000.0
2009-08-19 20:06:00,88.25,88.25,88.21,88.225,162600000.0
2009-08-19 20:07:00,88.225,88.24,88.22,88.23,312000000.0
2009-08-19 20:08:00,88.225,88.245,88.225,88.24,114300000.0
2009-08-19 20:09:00,88.235,88.245,88.23,88.24,200900000.0
2009-08-19 20:10:00,88.235,88.235,88.21,88.21,257000000.0
2009-08-19 20:11:00,88.215,88.245,88.215,88.24,175300000.0
2009-08-19 20:12:00,88.235,88.24,88.22,88.23,151400000.0
2009-08-19 20:13:00,88.23,88.245,88.225,88.245,98600000.0
2009-08-19 20:14:00,88.25,88.255,88.24,88.245,139700000.0
2009-08-19 20:15:00,88.245,88.25,88.24,88.25,96000000.0
2009-08-19 20:16:00,88.25,88.255,88.24,88.255,96300000.0
2009-08-19 20:17:00,88.255,88.27,88.25,88.255,263800000.0
2009-08-19 20:18:00,88.255,88.26,88.225,88.235,174300000.0
2009-08-19 20:19:00,88.225,88.25,88.225,88.25,427500000.0
2009-08-19 20:20:00,88.25,88.255,88.23,88.245,286500000.0
2009-08-19 20:21:00,88.255,88.265,88.25,88.25,122000000.0
2009-08-19 20:22:00,88.25,88.27,88.24,88.265,398500000.0
2009-08-19 20:23:00,88.265,88.27,88.235,88.245,499700000.0
2009-08-19 20:24:00,88.24,88.255,88.24,88.25,162300000.0
2009-08-19 20:25:00,88.255,88.255,88.22,88.225,363600000.0
2009-08-19 20:26:00,88.245,88.265,88.245,88.255,444300000.0
2009-08-19 20:27:00,88.26,88.305,88.245,88.305,381400000.0
2009-08-19 20:28:00,88.305,88.315,88.3,88.305,354800000.0
2009-08-19 20:29:00,88.305,88.305,88.28,88.295,415800000.0
2009-08-19 20:30:00,88.3,88.34,88.295,88.33,443000000.0
2009-08-19 20:31:00,88.33,88.36,88.325,88.345,461600000.0
2009-08-19 20:32:00,88.34,88.345,88.295,88.3,470200000.0
2009-08-19 20:33:00,88.295,88.31,88.275,88.28,197500000.0
2009-08-19 20:34:00,88.28,88.29,88.25,88.25,202100000.0
2009-08-19 20:35:00,88.25,88.26,88.225,88.26,167300000.0
2009-08-19 20:36:00,88.26,88.26,88.24,88.24,144100000.0
2009-08-19 20:37:00,88.24,88.25,88.23,88.24,96400000.0
2009-08-19 20:38:00,88.24,88.255,88.24,88.255,63700000.0
2009-08-19 20:39:00,88.255,88.285,88.225,88.24,296400000.0
2009-08-19 20:40:00,88.245,88.245,88.215,88.23,314900000.0
2009-08-19 20:41:00,88.23,88.26,88.23,88.25,172200000.0
2009-08-19 20:42:00,88.255,88.255,88.21,88.21,383300000.0
2009-08-19 20:43:00,88.205,88.205,88.175,88.185,125800001.0
2009-08-19 20:44:00,88.185,88.2,88.185,88.185,246000000.0
2009-08-19 20:45:00,88.19,88.21,88.175,88.2,295100000.0
2009-08-19 20:46:00,88.2,88.21,88.19,88.195,298700000.0
2009-08-19 20:47:00,88.2,88.235,88.2,88.21,198200000.0
2009-08-19 20:48:00,88.21,88.225,88.195,88.215,105300000.0
2009-08-19 20:49:00,88.21,88.21,88.2,88.21,100900000.0
2009-08-19 20:50:00,88.205,88.215,88.2,88.205,144200000.0
2009-08-19 20:51:00,88.205,88.215,88.19,88.205,276799999.0
2009-08-19 20:52:00,88.205,88.22,88.195,88.21,121500000.0
2009-08-19 20:53:00,88.205,88.22,88.205,88.22,200800000.0
2009-08-19 20:54:00,88.215,88.235,88.195,88.23,355000000.0
2009-08-19 20:55:00,88.235,88.275,88.22,88.27,221700000.0
2009-08-19 20:56:00,88.27,88.275,88.255,88.265,70400000.0
2009-08-19 20:57:00,88.25,88.255,88.235,88.245,115400000.0
2009-08-19 20:58:00,88.24,88.265,88.24,88.26,365100000.0
2009-08-19 20:59:00,88.255,88.275,88.25,88.27,389900000.0
2009-08-19 21:00:00,88.275,88.275,88.27,88.27,88100000.0
2009-08-19 21:01:00,88.27,88.27,88.21,88.215,198400000.0
2009-08-19 21:02:00,88.21,88.21,88.18,88.18,186000000.0
2009-08-19 21:03:00,88.18,88.21,88.18,88.185,142200000.0
2009-08-19 21:04:00,88.185,88.205,88.175,88.185,109300000.0
2009-08-19 21:05:00,88.19,88.19,88.165,88.17,102400000.0
2009-08-19 21:06:00,88.17,88.17,88.105,88.11,243500000.0
2009-08-19 21:07:00,88.105,88.12,88.095,88.12,233300000.0
2009-08-19 21:08:00,88.12,88.135,88.1,88.11,141600000.0
2009-08-19 21:09:00,88.11,88.14,88.11,88.125,216200000.0
2009-08-19 21:10:00,88.125,88.135,88.11,88.11,143900000.0
2009-08-19 21:11:00,88.115,88.125,88.115,88.125,179500000.0
2009-08-19 21:12:00,88.125,88.135,88.09,88.11,261900000.0
2009-08-19 21:13:00,88.11,88.11,88.095,88.105,158400000.0
2009-08-19 21:14:00,88.105,88.12,88.1,88.1,245500000.0
2009-08-19 21:15:00,88.1,88.125,88.1,88.11,365700000.0
2009-08-19 21:16:00,88.11,88.12,88.095,88.105,232700000.0
2009-08-19 21:17:00,88.105,88.105,88.09,88.095,346100000.0
2009-08-19 21:18:00,88.095,88.115,88.095,88.11,61900000.0
2009-08-19 21:19:00,88.115,88.13,88.11,88.12,265500000.0
2009-08-19 21:20:00,88.12,88.145,88.12,88.135,121000000.0
2009-08-19 21:21:00,88.13,88.135,88.105,88.11,158700000.0
2009-08-19 21:22:00,88.11,88.135,88.11,88.125,245000000.0
2009-08-19 21:23:00,88.13,88.155,88.12,88.145,91500000.0
2009-08-19 21:24:00,88.145,88.155,88.14,88.155,181200000.0
2009-08-19 21:25:00,88.15,88.17,88.145,88.15,163500000.0
2009-08-19 21:26:00,88.155,88.17,88.15,88.15,202800000.0
2009-08-19 21:27:00,88.155,88.16,88.13,88.135,187900000.0
2009-08-19 21:28:00,88.135,88.16,88.12,88.15,99300000.0
2009-08-19 21:29:00,88.155,88.175,88.15,88.17,158300000.0
2009-08-19 21:30:00,88.175,88.18,88.16,88.165,106400000.0
2009-08-19 21:31:00,88.16,88.17,88.145,88.155,254300000.0
2009-08-19 21:32:00,88.155,88.16,88.145,88.15,217300000.0
2009-08-19 21:33:00,88.15,88.16,88.14,88.16,83400000.0
2009-08-19 21:34:00,88.16,88.165,88.155,88.155,69500000.0
2009-08-19 21:35:00,88.15,88.165,88.14,88.16,83400000.0
2009-08-19 21:36:00,88.165,88.17,88.155,88.17,125700000.0
2009-08-19 21:37:00,88.17,88.175,88.155,88.155,46400000.0
2009-08-19 21:38:00,88.16,88.16,88.15,88.16,35900000.0
2009-08-19 21:39:00,88.165,88.18,88.16,88.175,172900000.0
2009-08-19 21:40:00,88.175,88.195,88.17,88.19,218500000.0
2009-08-19 21:41:00,88.195,88.225,88.195,88.215,107600000.0
2009-08-19 21:42:00,88.215,88.24,88.215,88.225,23000000.0
2009-08-19 21:43:00,88.225,88.25,88.215,88.235,63400000.0
2009-08-19 21:44:00,88.23,88.245,88.225,88.235,54300000.0
2009-08-19 21:45:00,88.235,88.235,88.215,88.22,35000000.0
2009-08-19 21:46:00,88.22,88.22,88.195,88.205,101000000.0
2009-08-19 21:47:00,88.21,88.22,88.165,88.18,153900000.0
2009-08-19 21:48:00,88.18,88.205,88.18,88.19,99400000.0
2009-08-19 21:49:00,88.19,88.195,88.155,88.18,107400000.0
2009-08-19 21:50:00,88.18,88.28,88.18,88.28,206700000.0
2009-08-19 21:51:00,88.28,88.29,88.22,88.22,113100000.0
2009-08-19 21:52:00,88.22,88.25,88.22,88.25,73400000.0
2009-08-19 21:53:00,88.255,88.255,88.24,88.25,44200000.0
2009-08-19 21:54:00,88.25,88.26,88.24,88.24,93600000.0
2009-08-19 21:55:00,88.25,88.285,88.245,88.275,129100000.0
2009-08-19 21:56:00,88.27,88.275,88.24,88.245,100100000.0
2009-08-19 21:57:00,88.245,88.25,88.24,88.245,35700000.0
2009-08-19 21:58:00,88.245,88.245,88.24,88.24,59900000.0
2009-08-19 21:59:00,88.24,88.24,88.24,88.24,26000000.0
2009-08-19 22:00:00,88.24,88.25,88.24,88.24,38600000.0
2009-08-19 22:01:00,88.24,88.24,88.24,88.24,35000000.0
2009-08-19 22:02:00,88.24,88.24,88.24,88.24,17000000.0
2009-08-19 22:03:00,88.24,88.24,88.24,88.24,8000000.0
2009-08-19 22:04:00,88.24,88.27,88.24,88.27,31000000.0
2009-08-19 22:05:00,88.265,88.27,88.255,88.26,122100000.0
2009-08-19 22:06:00,88.26,88.27,88.245,88.265,113500000.0
2009-08-19 22:07:00,88.26,88.265,88.255,88.255,64300000.0
2009-08-19 22:08:00,88.25,88.255,88.245,88.25,150400000.0
2009-08-19 22:09:00,88.245,88.26,88.24,88.24,78100000.0
2009-08-19 22:10:00,88.24,88.28,88.24,88.28,119900000.0
2009-08-19 22:11:00,88.275,88.285,88.265,88.275,130500000.0
2009-08-19 22:12:00,88.28,88.28,88.265,88.275,63800000.0
2009-08-19 22:13:00,88.28,88.29,88.25,88.255,71900000.0
2009-08-19 22:14:00,88.26,88.265,88.245,88.26,153100000.0
2009-08-19 22:15:00,88.265,88.29,88.26,88.27,77700000.0
2009-08-19 22:16:00,88.27,88.275,88.265,88.275,47100000.0
2009-08-19 22:17:00,88.28,88.28,88.26,88.27,65900000.0
2009-08-19 22:18:00,88.265,88.28,88.255,88.265,84000000.0
2009-08-19 22:19:00,88.26,88.275,88.23,88.27,196200000.0
2009-08-19 22:20:00,88.26,88.26,88.25,88.26,185300000.0
2009-08-19 22:21:00,88.26,88.26,88.245,88.245,85300000.0
2009-08-19 22:22:00,88.245,88.245,88.24,88.24,56700000.0
2009-08-19 22:23:00,88.24,88.245,88.24,88.24,45200000.0
2009-08-19 22:24:00,88.24,88.24,88.24,88.24,52400000.0
2009-08-19 22:25:00,88.24,88.24,88.24,88.24,18500000.0
2009-08-19 22:26:00,88.24,88.245,88.225,88.245,14000000.0
2009-08-19 22:27:00,88.245,88.245,88.245,88.245,9000000.0
2009-08-19 22:28:00,88.245,88.245,88.245,88.245,3000000.0
2009-08-19 22:29:00,88.245,88.245,88.2,88.245,66900000.0
2009-08-19 22:30:00,88.25,88.25,88.225,88.23,179700000.0
2009-08-19 22:31:00,88.23,88.235,88.23,88.23,184200000.0
2009-08-19 22:32:00,88.23,88.25,88.23,88.24,132600000.0
2009-08-19 22:33:00,88.24,88.255,88.24,88.255,94100000.0
2009-08-19 22:34:00,88.255,88.255,88.25,88.25,83300000.0
2009-08-19 22:35:00,88.26,88.26,88.225,88.225,177000000.0
2009-08-19 22:36:00,88.225,88.23,88.22,88.22,107800000.0
2009-08-19 22:37:00,88.225,88.225,88.22,88.22,141700000.0
2009-08-19 22:38:00,88.22,88.23,88.22,88.23,138000000.0
2009-08-19 22:39:00,88.23,88.245,88.205,88.21,198100000.0
2009-08-19 22:40:00,88.215,88.215,88.19,88.205,173700000.0
2009-08-19 22:41:00,88.205,88.22,88.205,88.22,108300000.0
2009-08-19 22:42:00,88.22,88.22,88.21,88.22,31600000.0
2009-08-19 22:43:00,88.22,88.22,88.21,88.21,118600000.0
2009-08-19 22:44:00,88.21,88.21,88.2,88.2,126100000.0
2009-08-19 22:45:00,88.2,88.21,88.2,88.2,114400000.0
2009-08-19 22:46:00,88.2,88.2,88.19,88.195,121500000.0
2009-08-19 22:47:00,88.2,88.205,88.2,88.205,72500000.0
2009-08-19 22:48:00,88.2,88.22,88.2,88.22,317700000.0
2009-08-19 22:49:00,88.22,88.22,88.22,88.22,240800000.0
2009-08-19 22:50:00,88.22,88.235,88.22,88.235,123100000.0
2009-08-19 22:51:00,88.235,88.235,88.22,88.235,124700000.0
2009-08-19 22:52:00,88.235,88.245,88.23,88.235,90300000.0
2009-08-19 22:53:00,88.235,88.235,88.23,88.23,142400000.0
2009-08-19 22:54:00,88.23,88.23,88.23,88.23,198500000.0
2009-08-19 22:55:00,88.23,88.235,88.23,88.23,62600000.0
2009-08-19 22:56:00,88.23,88.23,88.225,88.23,47800000.0
2009-08-19 22:57:00,88.23,88.24,88.23,88.23,137100000.0
2009-08-19 22:58:00,88.235,88.235,88.225,88.23,144100000.0
2009-08-19 22:59:00,88.23,88.235,88.21,88.225,149800000.0
2009-08-19 23:00:00,88.23,88.23,88.205,88.22,21000000.0
2009-08-19 23:01:00,88.23,88.23,88.21,88.21,20000000.0
2009-08-19 23:02:00,88.205,88.21,88.17,88.185,73200000.0
2009-08-19 23:03:00,88.18,88.205,88.175,88.195,33900000.0
2009-08-19 23:04:00,88.195,88.2,88.19,88.195,42200000.0
2009-08-19 23:05:00,88.205,88.205,88.205,88.205,26400000.0
2009-08-19 23:06:00,88.205,88.24,88.205,88.23,61400000.0
2009-08-19 23:07:00,88.23,88.235,88.23,88.235,33600000.0
2009-08-19 23:08:00,88.235,88.235,88.225,88.225,31200000.0
2009-08-19 23:09:00,88.225,88.225,88.225,88.225,28800000.0
2009-08-19 23:10:00,88.225,88.23,88.21,88.215,44900000.0
2009-08-19 23:11:00,88.215,88.22,88.215,88.215,21400000.0
2009-08-19 23:12:00,88.22,88.22,88.215,88.215,36200000.0
2009-08-19 23:13:00,88.215,88.22,88.205,88.22,53600000.0
2009-08-19 23:14:00,88.225,88.225,88.22,88.22,34900000.0
2009-08-19 23:15:00,88.23,88.285,88.23,88.28,222199999.0
2009-08-19 23:16:00,88.28,88.32,88.27,88.28,61400000.0
2009-08-19 23:17:00,88.28,88.28,88.28,88.28,4800000.0
2009-08-19 23:18:00,88.27,88.27,88.265,88.265,14700000.0
2009-08-19 23:19:00,88.265,88.27,88.26,88.27,18800000.0
2009-08-19 23:20:00,88.275,88.28,88.265,88.275,25200000.0
2009-08-19 23:21:00,88.27,88.305,88.27,88.285,204700000.0
2009-08-19 23:22:00,88.285,88.295,88.275,88.28,60600000.0
2009-08-19 23:23:00,88.28,88.3,88.275,88.28,60500000.0
2009-08-19 23:24:00,88.28,88.3,88.275,88.29,66100000.0
2009-08-19 23:25:00,88.29,88.315,88.29,88.31,79900000.0
2009-08-19 23:26:00,88.31,88.31,88.3,88.3,83000000.0
2009-08-19 23:27:00,88.305,88.305,88.3,88.3,46300000.0
2009-08-19 23:28:00,88.305,88.315,88.3,88.315,29400000.0
2009-08-19 23:29:00,88.31,88.32,88.31,88.31,35200000.0
2009-08-19 23:30:00,88.32,88.32,88.31,88.31,91700000.0
2009-08-19 23:31:00,88.31,88.32,88.305,88.32,76300000.0
2009-08-19 23:32:00,88.32,88.325,88.32,88.325,52800000.0
2009-08-19 23:33:00,88.32,88.32,88.315,88.32,82200000.0
2009-08-19 23:34:00,88.32,88.32,88.32,88.32,53100000.0
2009-08-19 23:35:00,88.32,88.325,88.32,88.32,45300000.0
2009-08-19 23:36:00,88.32,88.32,88.32,88.32,36200000.0
2009-08-19 23:37:00,88.32,88.32,88.315,88.32,44600000.0
2009-08-19 23:38:00,88.32,88.32,88.31,88.315,109200000.0
2009-08-19 23:39:00,88.315,88.315,88.31,88.31,66400000.0
2009-08-19 23:40:00,88.31,88.325,88.31,88.315,80900000.0
2009-08-19 23:41:00,88.315,88.315,88.305,88.305,94100000.0
2009-08-19 23:42:00,88.305,88.31,88.3,88.305,116400000.0
2009-08-19 23:43:00,88.31,88.31,88.31,88.31,67300000.0
2009-08-19 23:44:00,88.305,88.335,88.305,88.33,169000000.0
2009-08-19 23:45:00,88.33,88.35,88.285,88.315,168700000.0
2009-08-19 23:46:00,88.305,88.315,88.29,88.305,216700000.0
2009-08-19 23:47:00,88.31,88.31,88.3,88.3,188400000.0
2009-08-19 23:48:00,88.3,88.31,88.3,88.305,47600000.0
2009-08-19 23:49:00,88.305,88.31,88.3,88.305,72600000.0
2009-08-19 23:50:00,88.305,88.315,88.3,88.3,121500000.0
2009-08-19 23:51:00,88.3,88.315,88.3,88.315,98500000.0
2009-08-19 23:52:00,88.315,88.325,88.31,88.325,80700000.0
2009-08-19 23:53:00,88.325,88.33,88.305,88.305,108200000.0
2009-08-19 23:54:00,88.31,88.315,88.295,88.3,15000000.0
2009-08-19 23:55:00,88.29,88.34,88.29,88.34,120400000.0
2009-08-19 23:56:00,88.34,88.34,88.315,88.315,36200000.0
2009-08-19 23:57:00,88.32,88.32,88.32,88.32,7200000.0
2009-08-19 23:58:00,88.315,88.315,88.305,88.305,54600000.0
2009-08-19 23:59:00,88.305,88.31,88.29,88.31,45400000.0
2009-08-20 00:00:00,88.31,88.33,88.31,88.32,83800000.0
2009-08-20 00:01:00,88.315,88.325,88.3,88.31,66300000.0
2009-08-20 00:02:00,88.31,88.32,88.305,88.315,151400000.0
2009-08-20 00:03:00,88.315,88.32,88.31,88.32,115400000.0
2009-08-20 00:04:00,88.315,88.32,88.31,88.315,37400000.0
2009-08-20 00:05:00,88.315,88.315,88.3,88.31,17100000.0
2009-08-20 00:06:00,88.31,88.31,88.3,88.3,9400000.0
2009-08-20 00:07:00,88.31,88.31,88.3,88.3,17400000.0
2009-08-20 00:08:00,88.295,88.305,88.295,88.305,29700000.0
2009-08-20 00:09:00,88.3,88.315,88.3,88.31,29700000.0
2009-08-20 00:10:00,88.31,88.325,88.3,88.31,84100000.0
2009-08-20 00:11:00,88.3,88.3,88.3,88.3,4000000.0
2009-08-20 00:12:00,88.295,88.31,88.295,88.31,25300000.0
2009-08-20 00:13:00,88.31,88.31,88.31,88.31,29800000.0
2009-08-20 00:14:00,88.315,88.315,88.31,88.31,31400000.0
2009-08-20 00:15:00,88.31,88.32,88.31,88.31,57200000.0
2009-08-20 00:16:00,88.31,88.31,88.31,88.31,68600000.0
2009-08-20 00:17:00,88.31,88.31,88.31,88.31,24500000.0
2009-08-20 00:18:00,88.31,88.31,88.305,88.305,73300000.0
2009-08-20 00:19:00,88.305,88.31,88.305,88.305,101600000.0
2009-08-20 00:20:00,88.31,88.315,88.305,88.305,58800000.0
2009-08-20 00:21:00,88.305,88.31,88.305,88.305,53200000.0
2009-08-20 00:22:00,88.305,88.305,88.255,88.305,22200000.0
2009-08-20 00:23:00,88.3,88.315,88.3,88.305,32100000.0
2009-08-20 00:24:00,88.305,88.31,88.295,88.31,123100000.0
2009-08-20 00:25:00,88.305,88.325,88.305,88.325,171400000.0
2009-08-20 00:26:00,88.33,88.345,88.33,88.345,194900000.0
2009-08-20 00:27:00,88.345,88.345,88.325,88.33,72200000.0
2009-08-20 00:28:00,88.33,88.33,88.31,88.31,97100000.0
2009-08-20 00:29:00,88.315,88.32,88.305,88.31,26900000.0
2009-08-20 00:30:00,88.31,88.32,88.31,88.32,73900000.0
2009-08-20 00:31:00,88.325,88.33,88.305,88.305,53400000.0
2009-08-20 00:32:00,88.305,88.325,88.3,88.305,98900000.0
2009-08-20 00:33:00,88.31,88.315,88.305,88.305,38200000.0
2009-08-20 00:34:00,88.31,88.32,88.3,88.31,73900000.0
2009-08-20 00:35:00,88.31,88.315,88.305,88.305,53800000.0
2009-08-20 00:36:00,88.3,88.31,88.27,88.275,123000000.0
2009-08-20 00:37:00,88.28,88.285,88.275,88.275,122600000.0
2009-08-20 00:38:00,88.275,88.285,88.27,88.285,116100000.0
2009-08-20 00:39:00,88.285,88.285,88.27,88.27,61400000.0
2009-08-20 00:40:00,88.275,88.28,88.27,88.275,61800000.0
2009-08-20 00:41:00,88.275,88.285,88.255,88.275,159300000.0
2009-08-20 00:42:00,88.275,88.275,88.26,88.265,93000000.0
2009-08-20 00:43:00,88.265,88.265,88.25,88.26,82300000.0
2009-08-20 00:44:00,88.26,88.285,88.25,88.265,219200000.0
2009-08-20 00:45:00,88.26,88.265,88.24,88.25,110700000.0
2009-08-20 00:46:00,88.25,88.25,88.215,88.215,55800000.0
2009-08-20 00:47:00,88.215,88.27,88.215,88.245,142400000.0
2009-08-20 00:48:00,88.245,88.255,88.245,88.25,87100000.0
2009-08-20 00:49:00,88.25,88.255,88.25,88.255,29300000.0
2009-08-20 00:50:00,88.27,88.295,88.255,88.295,187000000.0
2009-08-20 00:51:00,88.29,88.29,88.265,88.265,77300000.0
2009-08-20 00:52:00,88.265,88.275,88.25,88.275,119500000.0
2009-08-20 00:53:00,88.27,88.305,88.265,88.305,37900000.0
2009-08-20 00:54:00,88.31,88.325,88.295,88.315,87500000.0
2009-08-20 00:55:00,88.315,88.315,88.305,88.315,151100000.0
2009-08-20 00:56:00,88.315,88.315,88.28,88.295,265000000.0
2009-08-20 00:57:00,88.3,88.31,88.28,88.285,181200000.0
2009-08-20 00:58:00,88.285,88.285,88.28,88.28,89600000.0
2009-08-20 00:59:00,88.275,88.28,88.24,88.24,141800000.0
2009-08-20 01:00:00,88.24,88.265,88.23,88.255,261300000.0
2009-08-20 01:01:00,88.24,88.245,88.225,88.24,232700000.0
2009-08-20 01:02:00,88.24,88.28,88.24,88.245,319800000.0
2009-08-20 01:03:00,88.245,88.25,88.24,88.25,67000000.0
2009-08-20 01:04:00,88.245,88.245,88.23,88.235,105400000.0
2009-08-20 01:05:00,88.24,88.255,88.225,88.245,277600000.0
2009-08-20 01:06:00,88.245,88.26,88.23,88.245,98500000.0
2009-08-20 01:07:00,88.25,88.275,88.245,88.25,164700000.0
2009-08-20 01:08:00,88.25,88.25,88.24,88.24,28000000.0
2009-08-20 01:09:00,88.235,88.24,88.225,88.225,82400000.0
2009-08-20 01:10:00,88.225,88.23,88.205,88.23,75700000.0
2009-08-20 01:11:00,88.23,88.24,88.22,88.24,216700000.0
2009-08-20 01:12:00,88.24,88.245,88.225,88.235,178400000.0
2009-08-20 01:13:00,88.235,88.235,88.22,88.225,301000000.0
2009-08-20 01:14:00,88.225,88.255,88.18,88.255,296300000.0
2009-08-20 01:15:00,88.255,88.255,88.245,88.25,168000000.0
2009-08-20 01:16:00,88.245,88.25,88.24,88.24,18400000.0
2009-08-20 01:17:00,88.24,88.26,88.235,88.26,83200000.0
2009-08-20 01:18:00,88.275,88.28,88.27,88.27,76900000.0
2009-08-20 01:19:00,88.275,88.275,88.25,88.25,168100000.0
2009-08-20 01:20:00,88.255,88.255,88.235,88.24,70400000.0
2009-08-20 01:21:00,88.24,88.265,88.24,88.255,145200000.0
2009-08-20 01:22:00,88.26,88.265,88.255,88.265,84000000.0
2009-08-20 01:23:00,88.265,88.265,88.25,88.26,54400000.0
2009-08-20 01:24:00,88.255,88.26,88.245,88.25,72400000.0
2009-08-20 01:25:00,88.25,88.25,88.235,88.235,76400000.0
2009-08-20 01:26:00,88.23,88.23,88.22,88.22,20800000.0
2009-08-20 01:27:00,88.225,88.23,88.22,88.23,78400000.0
2009-08-20 01:28:00,88.23,88.235,88.215,88.22,120100000.0
2009-08-20 01:29:00,88.215,88.225,88.21,88.225,58000000.0
2009-08-20 01:30:00,88.225,88.25,88.225,88.24,181100000.0
2009-08-20 01:31:00,88.24,88.275,88.24,88.265,86000000.0
2009-08-20 01:32:00,88.27,88.27,88.265,88.265,26400000.0
2009-08-20 01:33:00,88.265,88.275,88.26,88.275,56000000.0
2009-08-20 01:34:00,88.26,88.28,88.26,88.275,43000000.0
2009-08-20 01:35:00,88.27,88.31,88.265,88.31,288200000.0
2009-08-20 01:36:00,88.315,88.36,88.315,88.35,387500000.0
2009-08-20 01:37:00,88.35,88.35,88.32,88.325,169600000.0
2009-08-20 01:38:00,88.325,88.33,88.31,88.33,143800000.0
2009-08-20 01:39:00,88.335,88.335,88.32,88.32,116800000.0
2009-08-20 01:40:00,88.315,88.315,88.3,88.31,227800000.0
2009-08-20 01:41:00,88.31,88.325,88.305,88.31,157900000.0
2009-08-20 01:42:00,88.305,88.305,88.285,88.285,175400000.0
2009-08-20 01:43:00,88.29,88.31,88.29,88.3,91400000.0
2009-08-20 01:44:00,88.3,88.34,88.295,88.34,125200000.0
2009-08-20 01:45:00,88.34,88.375,88.335,88.36,279000000.0
2009-08-20 01:46:00,88.355,88.37,88.345,88.365,286500000.0
2009-08-20 01:47:00,88.37,88.385,88.365,88.37,101900000.0
2009-08-20 01:48:00,88.365,88.365,88.36,88.36,113500000.0
2009-08-20 01:49:00,88.365,88.375,88.365,88.365,93500000.0
2009-08-20 01:50:00,88.365,88.365,88.355,88.365,196100000.0
2009-08-20 01:51:00,88.365,88.375,88.355,88.375,161700000.0
2009-08-20 01:52:00,88.37,88.375,88.355,88.36,84900000.0
2009-08-20 01:53:00,88.36,88.365,88.36,88.36,38600000.0
2009-08-20 01:54:00,88.36,88.36,88.35,88.36,109800000.0
2009-08-20 01:55:00,88.36,88.39,88.36,88.39,69500000.0
2009-08-20 01:56:00,88.39,88.45,88.39,88.45,147200000.0
2009-08-20 01:57:00,88.45,88.455,88.435,88.44,100900000.0
2009-08-20 01:58:00,88.44,88.445,88.42,88.43,145400000.0
2009-08-20 01:59:00,88.43,88.43,88.41,88.41,119900000.0
2009-08-20 02:00:00,88.405,88.425,88.405,88.415,124200000.0
2009-08-20 02:01:00,88.415,88.45,88.41,88.45,65200000.0
2009-08-20 02:02:00,88.455,88.475,88.45,88.46,102400000.0
2009-08-20 02:03:00,88.465,88.465,88.44,88.455,114400000.0
2009-08-20 02:04:00,88.455,88.475,88.45,88.465,90100000.0
2009-08-20 02:05:00,88.465,88.47,88.425,88.44,141600000.0
2009-08-20 02:06:00,88.445,88.475,88.445,88.47,99800000.0
2009-08-20 02:07:00,88.48,88.505,88.47,88.495,153100000.0
2009-08-20 02:08:00,88.495,88.5,88.465,88.5,118700000.0
2009-08-20 02:09:00,88.495,88.495,88.47,88.47,73200000.0
2009-08-20 02:10:00,88.47,88.475,88.43,88.435,58000000.0
2009-08-20 02:11:00,88.435,88.45,88.405,88.405,95400000.0
2009-08-20 02:12:00,88.39,88.41,88.38,88.4,129700000.0
2009-08-20 02:13:00,88.4,88.41,88.395,88.4,121800000.0
2009-08-20 02:14:00,88.39,88.395,88.375,88.385,158400000.0
2009-08-20 02:15:00,88.385,88.385,88.365,88.37,121600000.0
2009-08-20 02:16:00,88.37,88.39,88.36,88.37,87300000.0
2009-08-20 02:17:00,88.36,88.385,88.35,88.38,101200000.0
2009-08-20 02:18:00,88.38,88.385,88.375,88.38,68500000.0
2009-08-20 02:19:00,88.38,88.4,88.37,88.38,203700000.0
2009-08-20 02:20:00,88.38,88.38,88.325,88.325,205300000.0
2009-08-20 02:21:00,88.33,88.345,88.29,88.3,223100000.0
2009-08-20 02:22:00,88.3,88.3,88.28,88.28,231200000.0
2009-08-20 02:23:00,88.28,88.31,88.28,88.305,178800000.0
2009-08-20 02:24:00,88.305,88.315,88.28,88.285,95500000.0
2009-08-20 02:25:00,88.29,88.295,88.28,88.285,105200000.0
2009-08-20 02:26:00,88.285,88.285,88.255,88.28,107800000.0
2009-08-20 02:27:00,88.28,88.31,88.27,88.29,156400000.0
2009-08-20 02:28:00,88.285,88.32,88.28,88.315,144700000.0
2009-08-20 02:29:00,88.315,88.35,88.31,88.345,121800000.0
2009-08-20 02:30:00,88.345,88.345,88.325,88.34,99500000.0
2009-08-20 02:31:00,88.34,88.345,88.33,88.34,81700000.0
2009-08-20 02:32:00,88.345,88.395,88.345,88.36,130700000.0
2009-08-20 02:33:00,88.36,88.395,88.35,88.385,223700000.0
2009-08-20 02:34:00,88.38,88.385,88.37,88.375,110300000.0
2009-08-20 02:35:00,88.375,88.42,88.365,88.39,132900000.0
2009-08-20 02:36:00,88.385,88.395,88.38,88.38,73700000.0
2009-08-20 02:37:00,88.385,88.395,88.375,88.39,94800000.0
2009-08-20 02:38:00,88.39,88.405,88.385,88.405,33500000.0
2009-08-20 02:39:00,88.41,88.42,88.405,88.41,131700000.0
2009-08-20 02:40:00,88.405,88.43,88.395,88.425,131900000.0
2009-08-20 02:41:00,88.425,88.45,88.425,88.44,128400000.0
2009-08-20 02:42:00,88.445,88.455,88.44,88.44,88200000.0
2009-08-20 02:43:00,88.445,88.445,88.4,88.4,81100000.0
2009-08-20 02:44:00,88.405,88.405,88.39,88.4,72900000.0
2009-08-20 02:45:00,88.4,88.405,88.38,88.385,135400000.0
2009-08-20 02:46:00,88.385,88.4,88.375,88.39,142200000.0
2009-08-20 02:47:00,88.395,88.4,88.38,88.39,93900000.0
2009-08-20 02:48:00,88.38,88.38,88.285,88.285,157200000.0
2009-08-20 02:49:00,88.285,88.325,88.28,88.305,201900000.0
2009-08-20 02:50:00,88.31,88.34,88.31,88.335,167800000.0
2009-08-20 02:51:00,88.33,88.335,88.31,88.315,140400000.0
2009-08-20 02:52:00,88.315,88.32,88.295,88.295,164700000.0
2009-08-20 02:53:00,88.295,88.325,88.295,88.32,125200000.0
2009-08-20 02:54:00,88.325,88.33,88.31,88.325,245200000.0
2009-08-20 02:55:00,88.33,88.34,88.315,88.33,230000000.0
2009-08-20 02:56:00,88.33,88.34,88.31,88.32,125300000.0
2009-08-20 02:57:00,88.32,88.32,88.285,88.31,148300000.0
2009-08-20 02:58:00,88.31,88.35,88.3,88.345,131300000.0
2009-08-20 02:59:00,88.35,88.37,88.35,88.36,143200000.0
2009-08-20 03:00:00,88.36,88.36,88.325,88.33,167800000.0
2009-08-20 03:01:00,88.33,88.345,88.27,88.285,301300000.0
2009-08-20 03:02:00,88.29,88.31,88.29,88.3,165600000.0
2009-08-20 03:03:00,88.3,88.3,88.245,88.25,213300000.0
2009-08-20 03:04:00,88.255,88.265,88.2,88.205,291900000.0
2009-08-20 03:05:00,88.195,88.205,88.18,88.195,279400000.0
2009-08-20 03:06:00,88.195,88.215,88.18,88.18,225300000.0
2009-08-20 03:07:00,88.18,88.24,88.18,88.22,106200000.0
2009-08-20 03:08:00,88.21,88.21,88.185,88.185,189200000.0
2009-08-20 03:09:00,88.19,88.195,88.175,88.195,56500000.0
2009-08-20 03:10:00,88.195,88.205,88.185,88.2,85000000.0
2009-08-20 03:11:00,88.195,88.22,88.195,88.22,60200000.0
2009-08-20 03:12:00,88.215,88.235,88.21,88.23,87800000.0
2009-08-20 03:13:00,88.235,88.26,88.235,88.235,67800000.0
2009-08-20 03:14:00,88.24,88.25,88.205,88.205,165800000.0
2009-08-20 03:15:00,88.2,88.235,88.195,88.235,97300000.0
2009-08-20 03:16:00,88.23,88.25,88.21,88.22,185900000.0
2009-08-20 03:17:00,88.22,88.23,88.195,88.195,166100000.0
2009-08-20 03:18:00,88.2,88.22,88.195,88.215,102300000.0
2009-08-20 03:19:00,88.215,88.22,88.2,88.21,72400000.0
2009-08-20 03:20:00,88.21,88.225,88.21,88.225,121500000.0
2009-08-20 03:21:00,88.225,88.23,88.21,88.215,101100000.0
2009-08-20 03:22:00,88.215,88.22,88.205,88.215,63300000.0
2009-08-20 03:23:00,88.21,88.22,88.205,88.215,95100000.0
2009-08-20 03:24:00,88.215,88.25,88.21,88.25,74900000.0
2009-08-20 03:25:00,88.25,88.325,88.25,88.325,124000000.0
2009-08-20 03:26:00,88.325,88.37,88.315,88.36,162200000.0
2009-08-20 03:27:00,88.365,88.375,88.345,88.35,141900000.0
2009-08-20 03:28:00,88.35,88.36,88.335,88.335,165800000.0
2009-08-20 03:29:00,88.34,88.34,88.32,88.325,93700000.0
2009-08-20 03:30:00,88.325,88.475,88.325,88.475,132800000.0
2009-08-20 03:31:00,88.475,88.48,88.44,88.45,166800000.0
2009-08-20 03:32:00,88.445,88.45,88.405,88.42,137800000.0
2009-08-20 03:33:00,88.42,88.42,88.345,88.365,150900000.0
2009-08-20 03:34:00,88.365,88.38,88.365,88.375,73900000.0
2009-08-20 03:35:00,88.38,88.38,88.355,88.355,99900000.0
2009-08-20 03:36:00,88.355,88.36,88.335,88.34,85500000.0
2009-08-20 03:37:00,88.34,88.34,88.315,88.34,123800000.0
2009-08-20 03:38:00,88.335,88.37,88.325,88.37,113900000.0
2009-08-20 03:39:00,88.37,88.395,88.37,88.38,104100000.0
2009-08-20 03:40:00,88.38,88.415,88.38,88.415,118600000.0
2009-08-20 03:41:00,88.415,88.47,88.41,88.455,117700000.0
2009-08-20 03:42:00,88.455,88.49,88.43,88.48,156800000.0
2009-08-20 03:43:00,88.48,88.495,88.475,88.485,130800000.0
2009-08-20 03:44:00,88.48,88.52,88.47,88.505,112400000.0
2009-08-20 03:45:00,88.505,88.515,88.5,88.505,132800000.0
2009-08-20 03:46:00,88.505,88.525,88.505,88.515,139400000.0
2009-08-20 03:47:00,88.515,88.52,88.495,88.495,90000000.0
2009-08-20 03:48:00,88.49,88.495,88.47,88.475,108200000.0
2009-08-20 03:49:00,88.475,88.475,88.455,88.465,214200000.0
2009-08-20 03:50:00,88.465,88.5,88.46,88.495,264300000.0
2009-08-20 03:51:00,88.495,88.505,88.485,88.505,288900000.0
2009-08-20 03:52:00,88.505,88.535,88.49,88.515,323600000.0
2009-08-20 03:53:00,88.51,88.555,88.51,88.555,171600000.0
2009-08-20 03:54:00,88.55,88.555,88.53,88.535,306700000.0
2009-08-20 03:55:00,88.545,88.565,88.545,88.555,166700000.0
2009-08-20 03:56:00,88.555,88.565,88.52,88.52,240800000.0
2009-08-20 03:57:00,88.52,88.52,88.47,88.49,288800000.0
2009-08-20 03:58:00,88.49,88.505,88.475,88.485,358000000.0
2009-08-20 03:59:00,88.485,88.505,88.445,88.505,428500000.0
2009-08-20 04:00:00,88.51,88.525,88.475,88.48,285900000.0
2009-08-20 04:01:00,88.48,88.49,88.475,88.485,202000000.0
2009-08-20 04:02:00,88.485,88.535,88.485,88.535,258300000.0
2009-08-20 04:03:00,88.53,88.55,88.5,88.515,456600000.0
2009-08-20 04:04:00,88.515,88.52,88.485,88.5,343700000.0
2009-08-20 04:05:00,88.495,88.505,88.48,88.485,306900000.0
2009-08-20 04:06:00,88.49,88.495,88.48,88.485,336400000.0
2009-08-20 04:07:00,88.485,88.485,88.45,88.455,296000000.0
2009-08-20 04:08:00,88.455,88.465,88.445,88.455,209800000.0
2009-08-20 04:09:00,88.46,88.46,88.43,88.435,338400000.0
2009-08-20 04:10:00,88.43,88.44,88.425,88.435,247900000.0
2009-08-20 04:11:00,88.445,88.455,88.445,88.45,152400000.0
2009-08-20 04:12:00,88.445,88.455,88.445,88.455,107200000.0
2009-08-20 04:13:00,88.45,88.455,88.445,88.445,104000000.0
2009-08-20 04:14:00,88.44,88.445,88.42,88.42,222400000.0
2009-08-20 04:15:00,88.415,88.42,88.395,88.415,390200000.0
2009-08-20 04:16:00,88.415,88.415,88.365,88.38,463800000.0
2009-08-20 04:17:00,88.385,88.395,88.37,88.39,169300000.0
2009-08-20 04:18:00,88.42,88.445,88.415,88.425,281300000.0
2009-08-20 04:19:00,88.42,88.425,88.41,88.41,163300000.0
2009-08-20 04:20:00,88.41,88.43,88.4,88.425,184200000.0
2009-08-20 04:21:00,88.435,88.46,88.43,88.44,210900000.0
2009-08-20 04:22:00,88.44,88.455,88.44,88.445,155500000.0
2009-08-20 04:23:00,88.445,88.445,88.41,88.41,258600000.0
2009-08-20 04:24:00,88.41,88.42,88.395,88.395,311100000.0
2009-08-20 04:25:00,88.385,88.39,88.36,88.365,230800000.0
2009-08-20 04:26:00,88.36,88.37,88.3,88.31,299800000.0
2009-08-20 04:27:00,88.31,88.335,88.285,88.335,232200000.0
2009-08-20 04:28:00,88.33,88.365,88.315,88.35,309500000.0
2009-08-20 04:29:00,88.355,88.36,88.345,88.355,125800000.0
2009-08-20 04:30:00,88.355,88.365,88.35,88.365,133400000.0
2009-08-20 04:31:00,88.365,88.38,88.365,88.375,242100000.0
2009-08-20 04:32:00,88.375,88.39,88.375,88.385,216200000.0
2009-08-20 04:33:00,88.385,88.385,88.375,88.375,151000000.0
2009-08-20 04:34:00,88.385,88.39,88.375,88.39,111200000.0
2009-08-20 04:35:00,88.385,88.385,88.38,88.385,94400000.0
2009-08-20 04:36:00,88.385,88.39,88.33,88.335,301800000.0
2009-08-20 04:37:00,88.34,88.35,88.335,88.35,294800000.0
2009-08-20 04:38:00,88.345,88.35,88.335,88.34,193000000.0
2009-08-20 04:39:00,88.34,88.345,88.335,88.34,229600000.0
2009-08-20 04:40:00,88.345,88.345,88.325,88.335,208800000.0
2009-08-20 04:41:00,88.335,88.345,88.33,88.345,163700000.0
2009-08-20 04:42:00,88.34,88.36,88.34,88.355,133800000.0
2009-08-20 04:43:00,88.35,88.355,88.33,88.33,199800000.0
2009-08-20 04:44:00,88.31,88.315,88.24,88.26,408300000.0
2009-08-20 04:45:00,88.265,88.27,88.205,88.205,423900000.0
2009-08-20 04:46:00,88.21,88.26,88.21,88.25,346500000.0
2009-08-20 04:47:00,88.25,88.255,88.22,88.22,408000000.0
2009-08-20 04:48:00,88.215,88.22,88.205,88.22,485800000.0
2009-08-20 04:49:00,88.22,88.24,88.21,88.24,268800000.0
2009-08-20 04:50:00,88.245,88.27,88.245,88.265,182800000.0
2009-08-20 04:51:00,88.26,88.32,88.26,88.295,272800000.0
2009-08-20 04:52:00,88.29,88.31,88.285,88.31,191900000.0
2009-08-20 04:53:00,88.305,88.325,88.295,88.315,177900000.0
2009-08-20 04:54:00,88.315,88.32,88.3,88.3,188500000.0
2009-08-20 04:55:00,88.3,88.31,88.3,88.31,113800000.0
2009-08-20 04:56:00,88.315,88.33,88.31,88.315,130700000.0
2009-08-20 04:57:00,88.315,88.33,88.315,88.32,159900000.0
2009-08-20 04:58:00,88.32,88.325,88.285,88.3,161300000.0
2009-08-20 04:59:00,88.295,88.295,88.26,88.275,260100000.0
2009-08-20 05:00:00,88.28,88.315,88.28,88.315,175600000.0
2009-08-20 05:01:00,88.32,88.365,88.315,88.365,145000000.0
2009-08-20 05:02:00,88.37,88.415,88.37,88.4,308500000.0
2009-08-20 05:03:00,88.4,88.415,88.39,88.39,242300000.0
2009-08-20 05:04:00,88.395,88.395,88.375,88.385,371100000.0
2009-08-20 05:05:00,88.385,88.385,88.365,88.375,199500000.0
2009-08-20 05:06:00,88.375,88.39,88.37,88.385,172000000.0
2009-08-20 05:07:00,88.385,88.385,88.36,88.365,129800000.0
2009-08-20 05:08:00,88.385,88.385,88.355,88.365,153800000.0
2009-08-20 05:09:00,88.365,88.365,88.355,88.36,99800000.0
2009-08-20 05:10:00,88.365,88.365,88.35,88.35,149100000.0
2009-08-20 05:11:00,88.35,88.37,88.35,88.37,86000000.0
2009-08-20 05:12:00,88.37,88.375,88.345,88.345,170400000.0
2009-08-20 05:13:00,88.365,88.37,88.35,88.37,233800000.0
2009-08-20 05:14:00,88.37,88.375,88.345,88.35,275100000.0
2009-08-20 05:15:00,88.35,88.37,88.35,88.37,164500000.0
2009-08-20 05:16:00,88.375,88.395,88.375,88.39,38500000.0
2009-08-20 05:17:00,88.395,88.425,88.375,88.425,203800000.0
2009-08-20 05:18:00,88.425,88.43,88.395,88.405,277500000.0
2009-08-20 05:19:00,88.41,88.415,88.375,88.39,417200000.0
2009-08-20 05:20:00,88.395,88.395,88.38,88.385,181200000.0
2009-08-20 05:21:00,88.385,88.385,88.365,88.365,127800000.0
2009-08-20 05:22:00,88.365,88.39,88.365,88.385,137900000.0
2009-08-20 05:23:00,88.385,88.405,88.385,88.395,167300000.0
2009-08-20 05:24:00,88.4,88.415,88.4,88.41,112800000.0
2009-08-20 05:25:00,88.41,88.45,88.41,88.45,182800000.0
2009-08-20 05:26:00,88.445,88.445,88.425,88.425,248800000.0
2009-08-20 05:27:00,88.43,88.45,88.43,88.44,180800000.0
2009-08-20 05:28:00,88.445,88.455,88.435,88.445,176000000.0
2009-08-20 05:29:00,88.45,88.455,88.44,88.44,178400000.0
2009-08-20 05:30:00,88.44,88.44,88.41,88.42,208000000.0
2009-08-20 05:31:00,88.42,88.435,88.415,88.435,94400000.0
2009-08-20 05:32:00,88.435,88.435,88.415,88.42,197600000.0
2009-08-20 05:33:00,88.425,88.425,88.42,88.42,80000000.0
2009-08-20 05:34:00,88.42,88.43,88.41,88.415,148000000.0
2009-08-20 05:35:00,88.415,88.425,88.415,88.42,67400000.0
2009-08-20 05:36:00,88.42,88.42,88.42,88.42,15200000.0
2009-08-20 05:37:00,88.42,88.43,88.415,88.42,68100000.0
2009-08-20 05:38:00,88.42,88.42,88.415,88.415,36000000.0
2009-08-20 05:39:00,88.415,88.42,88.41,88.41,153800000.0
2009-08-20 05:40:00,88.41,88.42,88.4,88.415,223800000.0
2009-08-20 05:41:00,88.415,88.415,88.405,88.41,114500000.0
2009-08-20 05:42:00,88.41,88.415,88.4,88.4,109800000.0
2009-08-20 05:43:00,88.405,88.41,88.4,88.4,52800000.0
2009-08-20 05:44:00,88.4,88.41,88.395,88.4,93500000.0
2009-08-20 05:45:00,88.38,88.38,88.325,88.335,277500000.0
2009-08-20 05:46:00,88.34,88.36,88.335,88.35,286400000.0
2009-08-20 05:47:00,88.35,88.365,88.35,88.36,109000000.0
2009-08-20 05:48:00,88.36,88.405,88.355,88.405,205900000.0
2009-08-20 05:49:00,88.4,88.41,88.38,88.4,151600000.0
2009-08-20 05:50:00,88.39,88.4,88.37,88.38,245500000.0
2009-08-20 05:51:00,88.385,88.39,88.38,88.38,125700000.0
2009-08-20 05:52:00,88.38,88.385,88.375,88.375,135400000.0
2009-08-20 05:53:00,88.375,88.395,88.375,88.395,157600000.0
2009-08-20 05:54:00,88.395,88.4,88.385,88.39,239200000.0
2009-08-20 05:55:00,88.385,88.41,88.385,88.405,67400000.0
2009-08-20 05:56:00,88.4,88.415,88.4,88.41,154000000.0
2009-08-20 05:57:00,88.405,88.425,88.405,88.425,95700000.0
2009-08-20 05:58:00,88.42,88.43,88.415,88.43,145000000.0
2009-08-20 05:59:00,88.43,88.435,88.425,88.435,66000000.0
2009-08-20 06:00:00,88.435,88.445,88.43,88.43,127200000.0
2009-08-20 06:01:00,88.43,88.435,88.425,88.425,160800000.0
2009-08-20 06:02:00,88.43,88.43,88.425,88.43,108000000.0
2009-08-20 06:03:00,88.43,88.435,88.41,88.42,246600000.0
2009-08-20 06:04:00,88.42,88.42,88.415,88.415,66400000.0
2009-08-20 06:05:00,88.415,88.415,88.4,88.4,177800000.0
2009-08-20 06:06:00,88.405,88.415,88.395,88.41,186800000.0
2009-08-20 06:07:00,88.42,88.42,88.41,88.42,66400000.0
2009-08-20 06:08:00,88.42,88.42,88.415,88.42,106400000.0
2009-08-20 06:09:00,88.415,88.415,88.41,88.415,85000000.0
2009-08-20 06:10:00,88.415,88.425,88.41,88.425,178800000.0
2009-08-20 06:11:00,88.43,88.43,88.425,88.43,48400000.0
2009-08-20 06:12:00,88.435,88.435,88.43,88.43,13000000.0
2009-08-20 06:13:00,88.435,88.455,88.435,88.445,140400000.0
2009-08-20 06:14:00,88.45,88.45,88.43,88.43,56000000.0
2009-08-20 06:15:00,88.425,88.435,88.4,88.435,153900000.0
2009-08-20 06:16:00,88.435,88.45,88.425,88.445,139400000.0
2009-08-20 06:17:00,88.445,88.45,88.44,88.45,213000000.0
2009-08-20 06:18:00,88.455,88.475,88.445,88.465,254800000.0
2009-08-20 06:19:00,88.46,88.46,88.44,88.44,181800000.0
2009-08-20 06:20:00,88.435,88.45,88.435,88.44,119500000.0
2009-08-20 06:21:00,88.435,88.455,88.435,88.445,173600000.0
2009-08-20 06:22:00,88.445,88.45,88.435,88.435,83500000.0
2009-08-20 06:23:00,88.44,88.45,88.43,88.43,160100000.0
2009-08-20 06:24:00,88.43,88.435,88.425,88.435,76600000.0
2009-08-20 06:25:00,88.435,88.435,88.42,88.425,86000000.0
2009-08-20 06:26:00,88.435,88.44,88.435,88.44,96000000.0
2009-08-20 06:27:00,88.44,88.445,88.435,88.44,108800000.0
2009-08-20 06:28:00,88.445,88.45,88.44,88.44,76000000.0
2009-08-20 06:29:00,88.445,88.465,88.44,88.455,215300000.0
2009-08-20 06:30:00,88.46,88.465,88.45,88.45,112400000.0
2009-08-20 06:31:00,88.455,88.475,88.45,88.475,124200000.0
2009-08-20 06:32:00,88.47,88.48,88.465,88.47,112400000.0
2009-08-20 06:33:00,88.47,88.48,88.465,88.47,133100000.0
2009-08-20 06:34:00,88.475,88.475,88.45,88.47,140300000.0
2009-08-20 06:35:00,88.47,88.475,88.46,88.47,177800000.0
2009-08-20 06:36:00,88.47,88.48,88.465,88.47,132000000.0
2009-08-20 06:37:00,88.47,88.52,88.465,88.51,175200000.0
2009-08-20 06:38:00,88.51,88.535,88.49,88.52,405900000.0
2009-08-20 06:39:00,88.52,88.52,88.495,88.495,306100000.0
2009-08-20 06:40:00,88.49,88.51,88.475,88.475,318900000.0
2009-08-20 06:41:00,88.475,88.48,88.465,88.47,110000000.0
2009-08-20 06:42:00,88.47,88.475,88.47,88.47,18200000.0
2009-08-20 06:43:00,88.47,88.475,88.465,88.465,22100000.0
2009-08-20 06:44:00,88.46,88.465,88.445,88.455,262700000.0
2009-08-20 06:45:00,88.455,88.46,88.445,88.455,246400000.0
2009-08-20 06:46:00,88.46,88.46,88.45,88.45,88000000.0
2009-08-20 06:47:00,88.45,88.46,88.45,88.455,162400000.0
2009-08-20 06:48:00,88.455,88.49,88.45,88.48,134500000.0
2009-08-20 06:49:00,88.475,88.485,88.46,88.46,235200000.0
2009-08-20 06:50:00,88.46,88.465,88.45,88.46,105600000.0
2009-08-20 06:51:00,88.465,88.48,88.455,88.475,200400000.0
2009-08-20 06:52:00,88.48,88.48,88.44,88.44,236400000.0
2009-08-20 06:53:00,88.44,88.46,88.435,88.45,216900000.0
2009-08-20 06:54:00,88.445,88.45,88.435,88.45,158400000.0
2009-08-20 06:55:00,88.45,88.5,88.45,88.5,302300000.0
2009-08-20 06:56:00,88.495,88.525,88.475,88.525,270200000.0
2009-08-20 06:57:00,88.525,88.535,88.515,88.515,112300000.0
2009-08-20 06:58:00,88.515,88.52,88.44,88.445,449700000.0
2009-08-20 06:59:00,88.44,88.445,88.365,88.385,556800000.0
2009-08-20 07:00:00,88.39,88.48,88.38,88.455,445100000.0
2009-08-20 07:01:00,88.455,88.475,88.45,88.465,174000000.0
2009-08-20 07:02:00,88.47,88.495,88.465,88.495,227900000.0
2009-08-20 07:03:00,88.495,88.51,88.465,88.47,366500000.0
2009-08-20 07:04:00,88.47,88.47,88.45,88.465,151400000.0
2009-08-20 07:05:00,88.465,88.49,88.455,88.47,414600000.0
2009-08-20 07:06:00,88.475,88.475,88.455,88.465,249200000.0
2009-08-20 07:07:00,88.47,88.47,88.435,88.44,455500000.0
2009-08-20 07:08:00,88.44,88.46,88.425,88.455,385300000.0
2009-08-20 07:09:00,88.455,88.495,88.455,88.49,465800000.0
2009-08-20 07:10:00,88.49,88.51,88.485,88.51,228700000.0
2009-08-20 07:11:00,88.51,88.51,88.475,88.485,271200000.0
2009-08-20 07:12:00,88.48,88.485,88.475,88.485,198400000.0
2009-08-20 07:13:00,88.49,88.49,88.47,88.475,186600000.0
2009-08-20 07:14:00,88.465,88.475,88.465,88.47,214400000.0
2009-08-20 07:15:00,88.475,88.48,88.465,88.47,227200000.0
2009-08-20 07:16:00,88.475,88.48,88.46,88.47,215400000.0
2009-08-20 07:17:00,88.47,88.49,88.47,88.485,158600000.0
2009-08-20 07:18:00,88.485,88.515,88.485,88.51,259300000.0
2009-08-20 07:19:00,88.51,88.515,88.495,88.5,102400000.0
2009-08-20 07:20:00,88.5,88.51,88.495,88.505,264200000.0
2009-08-20 07:21:00,88.51,88.535,88.505,88.53,354600000.0
2009-08-20 07:22:00,88.535,88.535,88.5,88.515,379300000.0
2009-08-20 07:23:00,88.515,88.535,88.51,88.525,456300000.0
2009-08-20 07:24:00,88.525,88.525,88.51,88.525,265000000.0
2009-08-20 07:25:00,88.525,88.53,88.505,88.52,247200000.0
2009-08-20 07:26:00,88.52,88.52,88.5,88.51,290500000.0
2009-08-20 07:27:00,88.51,88.545,88.51,88.54,360400000.0
2009-08-20 07:28:00,88.54,88.55,88.515,88.535,347500000.0
2009-08-20 07:29:00,88.535,88.545,88.525,88.53,242700000.0
2009-08-20 07:30:00,88.53,88.535,88.525,88.535,259200000.0
2009-08-20 07:31:00,88.535,88.54,88.525,88.525,308000000.0
2009-08-20 07:32:00,88.53,88.53,88.5,88.505,447400000.0
2009-08-20 07:33:00,88.505,88.51,88.495,88.505,372800000.0
2009-08-20 07:34:00,88.5,88.505,88.5,88.5,101500000.0
2009-08-20 07:35:00,88.51,88.525,88.51,88.52,215200000.0
2009-08-20 07:36:00,88.515,88.515,88.485,88.505,360800000.0
2009-08-20 07:37:00,88.505,88.525,88.505,88.52,242700000.0
2009-08-20 07:38:00,88.52,88.53,88.515,88.525,160400000.0
2009-08-20 07:39:00,88.53,88.57,88.515,88.57,232600000.0
2009-08-20 07:40:00,88.565,88.57,88.56,88.57,168400000.0
2009-08-20 07:41:00,88.57,88.575,88.535,88.54,209800000.0
2009-08-20 07:42:00,88.54,88.555,88.535,88.555,182900000.0
2009-08-20 07:43:00,88.55,88.555,88.535,88.54,323800000.0
2009-08-20 07:44:00,88.535,88.55,88.53,88.545,181500000.0
2009-08-20 07:45:00,88.545,88.6,88.545,88.595,264100000.0
2009-08-20 07:46:00,88.59,88.595,88.56,88.56,348500000.0
2009-08-20 07:47:00,88.56,88.6,88.56,88.6,305900000.0
2009-08-20 07:48:00,88.595,88.625,88.565,88.575,379000000.0
2009-08-20 07:49:00,88.58,88.61,88.57,88.57,336100000.0
2009-08-20 07:50:00,88.57,88.58,88.545,88.555,326400000.0
2009-08-20 07:51:00,88.565,88.58,88.555,88.57,250200000.0
2009-08-20 07:52:00,88.57,88.58,88.505,88.515,493500000.0
2009-08-20 07:53:00,88.515,88.535,88.505,88.525,380200000.0
2009-08-20 07:54:00,88.525,88.54,88.51,88.525,447000000.0
2009-08-20 07:55:00,88.52,88.545,88.51,88.54,152500000.0
2009-08-20 07:56:00,88.535,88.56,88.52,88.56,257900000.0
2009-08-20 07:57:00,88.565,88.59,88.55,88.575,415200000.0
2009-08-20 07:58:00,88.58,88.585,88.56,88.57,256300000.0
2009-08-20 07:59:00,88.575,88.59,88.56,88.57,179300000.0
2009-08-20 08:00:00,88.57,88.595,88.57,88.585,279300000.0
2009-08-20 08:01:00,88.585,88.6,88.58,88.58,238700000.0
2009-08-20 08:02:00,88.58,88.59,88.57,88.585,227300000.0
2009-08-20 08:03:00,88.585,88.585,88.57,88.585,309200000.0
2009-08-20 08:04:00,88.575,88.585,88.56,88.56,352400000.0
2009-08-20 08:05:00,88.56,88.59,88.54,88.575,417500000.0
2009-08-20 08:06:00,88.575,88.575,88.545,88.55,305000000.0
2009-08-20 08:07:00,88.55,88.585,88.54,88.58,474200003.0
2009-08-20 08:08:00,88.57,88.575,88.56,88.565,259900000.0
2009-08-20 08:09:00,88.56,88.575,88.55,88.55,380200000.0
2009-08-20 08:10:00,88.555,88.555,88.545,88.55,245499999.0
2009-08-20 08:11:00,88.555,88.575,88.55,88.575,186300000.0
2009-08-20 08:12:00,88.575,88.58,88.535,88.54,443200000.0
2009-08-20 08:13:00,88.54,88.55,88.535,88.545,248900000.0
2009-08-20 08:14:00,88.54,88.575,88.54,88.57,229900000.0
2009-08-20 08:15:00,88.575,88.59,88.57,88.585,295800000.0
2009-08-20 08:16:00,88.585,88.635,88.585,88.635,402500000.0
2009-08-20 08:17:00,88.635,88.68,88.625,88.67,518000000.0
2009-08-20 08:18:00,88.67,88.675,88.64,88.64,735700000.0
2009-08-20 08:19:00,88.64,88.65,88.585,88.585,517600000.0
2009-08-20 08:20:00,88.585,88.615,88.585,88.61,389000000.0
2009-08-20 08:21:00,88.61,88.625,88.59,88.6,315300000.0
2009-08-20 08:22:00,88.61,88.615,88.57,88.575,118100000.0
2009-08-20 08:23:00,88.58,88.585,88.57,88.575,217000000.0
2009-08-20 08:24:00,88.58,88.585,88.575,88.575,125800000.0
2009-08-20 08:25:00,88.575,88.62,88.565,88.615,268800000.0
2009-08-20 08:26:00,88.615,88.635,88.605,88.625,348100001.0
2009-08-20 08:27:00,88.63,88.635,88.565,88.58,386700000.0
2009-08-20 08:28:00,88.58,88.59,88.58,88.585,193400000.0
2009-08-20 08:29:00,88.585,88.585,88.555,88.565,168800000.0
2009-08-20 08:30:00,88.57,88.585,88.565,88.565,114600000.0
2009-08-20 08:31:00,88.56,88.565,88.53,88.545,102600000.0
2009-08-20 08:32:00,88.545,88.555,88.525,88.535,188000000.0
2009-08-20 08:33:00,88.525,88.555,88.505,88.555,191000000.0
2009-08-20 08:34:00,88.555,88.57,88.545,88.56,116700000.0
2009-08-20 08:35:00,88.555,88.585,88.54,88.545,96500000.0
2009-08-20 08:36:00,88.54,88.58,88.54,88.57,45000000.0
2009-08-20 08:37:00,88.575,88.59,88.565,88.58,53100000.0
2009-08-20 08:38:00,88.585,88.625,88.565,88.61,45500000.0
2009-08-20 08:39:00,88.61,88.615,88.585,88.6,132500000.0
2009-08-20 08:40:00,88.605,88.62,88.585,88.595,173300001.0
2009-08-20 08:41:00,88.595,88.61,88.575,88.575,117900000.0
2009-08-20 08:42:00,88.57,88.575,88.525,88.57,112600000.0
2009-08-20 08:43:00,88.56,88.58,88.54,88.55,251400000.0
2009-08-20 08:44:00,88.55,88.58,88.53,88.58,148000000.0
2009-08-20 08:45:00,88.575,88.58,88.56,88.565,68900000.0
2009-08-20 08:46:00,88.57,88.64,88.57,88.64,143700000.0
2009-08-20 08:47:00,88.62,88.63,88.525,88.55,229700000.0
2009-08-20 08:48:00,88.55,88.56,88.535,88.54,208700000.0
2009-08-20 08:49:00,88.535,88.565,88.53,88.535,389600001.0
2009-08-20 08:50:00,88.54,88.54,88.46,88.475,362100000.0
2009-08-20 08:51:00,88.47,88.495,88.455,88.455,190300002.0
2009-08-20 08:52:00,88.455,88.51,88.455,88.51,209000001.0
2009-08-20 08:53:00,88.5,88.51,88.485,88.485,183400001.0
2009-08-20 08:54:00,88.48,88.49,88.45,88.46,215400000.0
2009-08-20 08:55:00,88.465,88.475,88.41,88.415,157000000.0
2009-08-20 08:56:00,88.41,88.465,88.405,88.45,192400000.0
2009-08-20 08:57:00,88.455,88.455,88.41,88.42,141000000.0
2009-08-20 08:58:00,88.42,88.485,88.42,88.48,177600001.0
2009-08-20 08:59:00,88.47,88.505,88.445,88.505,200000000.0
2009-08-20 09:00:00,88.505,88.53,88.49,88.495,381599998.0
2009-08-20 09:01:00,88.495,88.53,88.455,88.53,559499998.0
2009-08-20 09:02:00,88.53,88.53,88.485,88.5,437699997.0
2009-08-20 09:03:00,88.495,88.535,88.495,88.53,358600000.0
2009-08-20 09:04:00,88.525,88.545,88.505,88.51,343800000.0
2009-08-20 09:05:00,88.515,88.535,88.5,88.51,157400000.0
2009-08-20 09:06:00,88.505,88.515,88.47,88.505,197100000.0
2009-08-20 09:07:00,88.505,88.53,88.475,88.5,211000000.0
2009-08-20 09:08:00,88.495,88.55,88.49,88.535,127400001.0
2009-08-20 09:09:00,88.535,88.535,88.41,88.445,247000000.0
2009-08-20 09:10:00,88.44,88.46,88.43,88.45,187000000.0
2009-08-20 09:11:00,88.45,88.46,88.425,88.44,163900000.0
2009-08-20 09:12:00,88.44,88.46,88.43,88.43,314800000.0
2009-08-20 09:13:00,88.435,88.47,88.43,88.45,152900000.0
2009-08-20 09:14:00,88.445,88.465,88.44,88.46,61100000.0
2009-08-20 09:15:00,88.455,88.495,88.455,88.48,159700001.0
2009-08-20 09:16:00,88.485,88.5,88.475,88.49,240599997.0
2009-08-20 09:17:00,88.49,88.515,88.49,88.51,267500000.0
2009-08-20 09:18:00,88.51,88.515,88.495,88.5,124200000.0
2009-08-20 09:19:00,88.495,88.525,88.495,88.525,141600000.0
2009-08-20 09:20:00,88.525,88.525,88.485,88.485,130099999.0
2009-08-20 09:21:00,88.48,88.485,88.465,88.47,345300000.0
2009-08-20 09:22:00,88.46,88.48,88.455,88.47,174500000.0
2009-08-20 09:23:00,88.465,88.485,88.46,88.475,255100000.0
2009-08-20 09:24:00,88.48,88.485,88.46,88.465,191700000.0
2009-08-20 09:25:00,88.47,88.5,88.46,88.495,149500000.0
2009-08-20 09:26:00,88.495,88.51,88.49,88.495,128500000.0
2009-08-20 09:27:00,88.5,88.5,88.485,88.49,20400000.0
2009-08-20 09:28:00,88.49,88.52,88.49,88.515,282400000.0
2009-08-20 09:29:00,88.515,88.515,88.5,88.5,239500000.0
2009-08-20 09:30:00,88.5,88.515,88.5,88.51,112200000.0
2009-08-20 09:31:00,88.505,88.51,88.505,88.51,9400000.0
2009-08-20 09:32:00,88.5,88.51,88.49,88.495,88400000.0
2009-08-20 09:33:00,88.495,88.5,88.465,88.465,160400000.0
2009-08-20 09:34:00,88.465,88.48,88.455,88.475,343300003.0
2009-08-20 09:35:00,88.48,88.48,88.43,88.43,230899999.0
2009-08-20 09:36:00,88.43,88.43,88.39,88.4,266200000.0
2009-08-20 09:37:00,88.39,88.405,88.38,88.38,155600000.0
2009-08-20 09:38:00,88.385,88.415,88.375,88.41,213800000.0
2009-08-20 09:39:00,88.415,88.42,88.4,88.41,333300000.0
2009-08-20 09:40:00,88.41,88.41,88.365,88.39,345300000.0
2009-08-20 09:41:00,88.385,88.4,88.375,88.39,184900001.0
2009-08-20 09:42:00,88.385,88.395,88.365,88.375,131000000.0
2009-08-20 09:43:00,88.375,88.375,88.305,88.305,245499999.0
2009-08-20 09:44:00,88.305,88.32,88.265,88.265,107200000.0
2009-08-20 09:45:00,88.26,88.315,88.26,88.31,130200000.0
2009-08-20 09:46:00,88.315,88.315,88.305,88.31,34000000.0
2009-08-20 09:47:00,88.31,88.33,88.305,88.33,157300000.0
2009-08-20 09:48:00,88.33,88.34,88.325,88.335,155700001.0
2009-08-20 09:49:00,88.33,88.34,88.315,88.315,188100000.0
2009-08-20 09:50:00,88.31,88.33,88.305,88.32,153900000.0
2009-08-20 09:51:00,88.32,88.34,88.305,88.315,108100000.0
2009-08-20 09:52:00,88.315,88.335,88.3,88.33,187900000.0
2009-08-20 09:53:00,88.33,88.34,88.325,88.33,109700000.0
2009-08-20 09:54:00,88.33,88.36,88.33,88.355,39400000.0
2009-08-20 09:55:00,88.37,88.38,88.355,88.38,159200000.0
2009-08-20 09:56:00,88.37,88.385,88.36,88.38,163800000.0
2009-08-20 09:57:00,88.385,88.395,88.375,88.385,73100000.0
2009-08-20 09:58:00,88.385,88.385,88.355,88.355,286600000.0
2009-08-20 09:59:00,88.355,88.38,88.355,88.38,151900000.0
2009-08-20 10:00:00,88.38,88.41,88.37,88.405,130400000.0
2009-08-20 10:01:00,88.41,88.43,88.395,88.415,262800000.0
2009-08-20 10:02:00,88.415,88.45,88.41,88.445,347900000.0
2009-08-20 10:03:00,88.445,88.445,88.415,88.425,300500000.0
2009-08-20 10:04:00,88.42,88.475,88.42,88.465,282000000.0
2009-08-20 10:05:00,88.47,88.485,88.455,88.485,342499999.0
2009-08-20 10:06:00,88.48,88.55,88.47,88.535,402499999.0
2009-08-20 10:07:00,88.535,88.535,88.505,88.51,328100000.0
2009-08-20 10:08:00,88.51,88.52,88.495,88.51,448600000.0
2009-08-20 10:09:00,88.51,88.52,88.505,88.52,165100000.0
2009-08-20 10:10:00,88.52,88.525,88.505,88.515,154400000.0
2009-08-20 10:11:00,88.52,88.52,88.5,88.515,118600000.0
2009-08-20 10:12:00,88.515,88.555,88.51,88.55,175900000.0
2009-08-20 10:13:00,88.55,88.555,88.525,88.53,248900001.0
2009-08-20 10:14:00,88.535,88.55,88.53,88.55,283100000.0
2009-08-20 10:15:00,88.545,88.565,88.545,88.555,522100000.0
2009-08-20 10:16:00,88.55,88.555,88.545,88.55,298899999.0
2009-08-20 10:17:00,88.555,88.56,88.535,88.55,361699999.0
2009-08-20 10:18:00,88.55,88.575,88.535,88.54,425499997.0
2009-08-20 10:19:00,88.545,88.56,88.505,88.525,281199998.0
2009-08-20 10:20:00,88.525,88.53,88.505,88.525,237800000.0
2009-08-20 10:21:00,88.525,88.57,88.525,88.565,129700000.0
2009-08-20 10:22:00,88.56,88.57,88.53,88.545,291400000.0
2009-08-20 10:23:00,88.54,88.545,88.53,88.54,188800001.0
2009-08-20 10:24:00,88.54,88.555,88.535,88.55,155400000.0
2009-08-20 10:25:00,88.55,88.56,88.54,88.55,57800000.0
2009-08-20 10:26:00,88.545,88.55,88.535,88.545,15000000.0
2009-08-20 10:27:00,88.55,88.55,88.535,88.54,97800000.0
2009-08-20 10:28:00,88.54,88.54,88.53,88.54,57900000.0
2009-08-20 10:29:00,88.535,88.545,88.53,88.535,49800000.0
2009-08-20 10:30:00,88.535,88.585,88.525,88.57,161700001.0
2009-08-20 10:31:00,88.565,88.565,88.51,88.52,256700000.0
2009-08-20 10:32:00,88.52,88.575,88.52,88.55,233900001.0
2009-08-20 10:33:00,88.545,88.555,88.515,88.52,284900000.0
2009-08-20 10:34:00,88.52,88.525,88.51,88.52,360800000.0
2009-08-20 10:35:00,88.52,88.52,88.495,88.51,383199997.0
2009-08-20 10:36:00,88.515,88.54,88.51,88.52,168600000.0
2009-08-20 10:37:00,88.525,88.545,88.52,88.545,102700000.0
2009-08-20 10:38:00,88.55,88.565,88.545,88.565,295099999.0
2009-08-20 10:39:00,88.565,88.615,88.555,88.615,343200000.0
2009-08-20 10:40:00,88.615,88.625,88.575,88.625,308000001.0
2009-08-20 10:41:00,88.63,88.63,88.59,88.6,476400000.0
2009-08-20 10:42:00,88.6,88.62,88.585,88.59,550199997.0
2009-08-20 10:43:00,88.59,88.59,88.575,88.585,143100000.0
2009-08-20 10:44:00,88.59,88.595,88.56,88.565,133400000.0
2009-08-20 10:45:00,88.56,88.59,88.56,88.56,193200000.0
2009-08-20 10:46:00,88.565,88.575,88.54,88.54,142900000.0
2009-08-20 10:47:00,88.54,88.56,88.535,88.56,154800000.0
2009-08-20 10:48:00,88.565,88.565,88.53,88.53,161100000.0
2009-08-20 10:49:00,88.53,88.555,88.53,88.54,109400000.0
2009-08-20 10:50:00,88.54,88.565,88.535,88.565,214399999.0
2009-08-20 10:51:00,88.565,88.57,88.55,88.565,152400000.0
2009-08-20 10:52:00,88.57,88.595,88.57,88.59,368700000.0
2009-08-20 10:53:00,88.595,88.595,88.565,88.565,222500000.0
2009-08-20 10:54:00,88.565,88.58,88.565,88.57,100499999.0
2009-08-20 10:55:00,88.57,88.59,88.57,88.59,47400000.0
2009-08-20 10:56:00,88.59,88.59,88.575,88.575,59800000.0
2009-08-20 10:57:00,88.58,88.58,88.55,88.56,305400001.0
2009-08-20 10:58:00,88.555,88.56,88.54,88.54,161100000.0
2009-08-20 10:59:00,88.545,88.545,88.515,88.52,265100000.0
2009-08-20 11:00:00,88.52,88.545,88.52,88.545,411400000.0
2009-08-20 11:01:00,88.545,88.565,88.54,88.555,194600000.0
2009-08-20 11:02:00,88.55,88.575,88.54,88.57,302200000.0
2009-08-20 11:03:00,88.57,88.575,88.565,88.575,81400000.0
2009-08-20 11:04:00,88.575,88.585,88.55,88.56,83200000.0
2009-08-20 11:05:00,88.56,88.575,88.555,88.575,145800000.0
2009-08-20 11:06:00,88.57,88.585,88.545,88.545,211800004.0
2009-08-20 11:07:00,88.555,88.56,88.535,88.535,375299999.0
2009-08-20 11:08:00,88.54,88.545,88.515,88.515,58300000.0
2009-08-20 11:09:00,88.51,88.51,88.465,88.485,201800000.0
2009-08-20 11:10:00,88.48,88.495,88.475,88.49,132900000.0
2009-08-20 11:11:00,88.49,88.49,88.46,88.47,186599999.0
2009-08-20 11:12:00,88.47,88.47,88.45,88.45,98300000.0
2009-08-20 11:13:00,88.45,88.455,88.44,88.445,213900003.0
2009-08-20 11:14:00,88.445,88.455,88.4,88.4,185600003.0
2009-08-20 11:15:00,88.405,88.41,88.385,88.4,151699999.0
2009-08-20 11:16:00,88.395,88.42,88.395,88.41,172200000.0
2009-08-20 11:17:00,88.425,88.485,88.425,88.47,228000000.0
2009-08-20 11:18:00,88.48,88.53,88.475,88.5,276299999.0
2009-08-20 11:19:00,88.505,88.525,88.475,88.485,166599999.0
2009-08-20 11:20:00,88.48,88.51,88.47,88.475,525900004.0
2009-08-20 11:21:00,88.475,88.48,88.47,88.475,76800000.0
2009-08-20 11:22:00,88.47,88.48,88.46,88.46,96000000.0
2009-08-20 11:23:00,88.455,88.455,88.435,88.45,270800000.0
2009-08-20 11:24:00,88.445,88.45,88.415,88.425,68700000.0
2009-08-20 11:25:00,88.435,88.455,88.425,88.44,259799997.0
2009-08-20 11:26:00,88.435,88.465,88.435,88.455,77900000.0
2009-08-20 11:27:00,88.46,88.465,88.435,88.45,260300000.0
2009-08-20 11:28:00,88.455,88.48,88.455,88.47,34900000.0
2009-08-20 11:29:00,88.475,88.49,88.455,88.485,180500000.0
2009-08-20 11:30:00,88.48,88.48,88.45,88.48,136999999.0
2009-08-20 11:31:00,88.48,88.49,88.47,88.48,78800000.0
2009-08-20 11:32:00,88.48,88.5,88.48,88.485,52300000.0
2009-08-20 11:33:00,88.485,88.495,88.485,88.495,50000000.0
2009-08-20 11:34:00,88.49,88.495,88.445,88.45,165100000.0
2009-08-20 11:35:00,88.45,88.465,88.445,88.455,73800000.0
2009-08-20 11:36:00,88.45,88.455,88.445,88.45,132000002.0
2009-08-20 11:37:00,88.46,88.46,88.44,88.44,67200000.0
2009-08-20 11:38:00,88.44,88.46,88.415,88.445,279500000.0
2009-08-20 11:39:00,88.445,88.49,88.445,88.445,345899997.0
2009-08-20 11:40:00,88.45,88.46,88.425,88.44,204200001.0
2009-08-20 11:41:00,88.445,88.455,88.44,88.45,98600000.0
2009-08-20 11:42:00,88.45,88.46,88.45,88.45,141000000.0
2009-08-20 11:43:00,88.45,88.45,88.43,88.43,358900000.0
2009-08-20 11:44:00,88.43,88.44,88.425,88.43,122400000.0
2009-08-20 11:45:00,88.43,88.44,88.425,88.435,66800000.0
2009-08-20 11:46:00,88.435,88.435,88.42,88.43,69700000.0
2009-08-20 11:47:00,88.435,88.45,88.405,88.41,292799999.0
2009-08-20 11:48:00,88.41,88.42,88.39,88.41,198100000.0
2009-08-20 11:49:00,88.41,88.45,88.41,88.445,413200001.0
2009-08-20 11:50:00,88.445,88.46,88.435,88.45,179900000.0
2009-08-20 11:51:00,88.45,88.45,88.425,88.43,188400000.0
2009-08-20 11:52:00,88.43,88.44,88.425,88.425,190100000.0
2009-08-20 11:53:00,88.43,88.43,88.42,88.42,21500000.0
2009-08-20 11:54:00,88.415,88.42,88.39,88.39,43300000.0
2009-08-20 11:55:00,88.39,88.42,88.385,88.415,123400000.0
2009-08-20 11:56:00,88.42,88.44,88.42,88.43,113400000.0
2009-08-20 11:57:00,88.435,88.45,88.425,88.45,84599999.0
2009-08-20 11:58:00,88.45,88.465,88.44,88.45,336600003.0
2009-08-20 11:59:00,88.455,88.49,88.455,88.48,57900000.0
2009-08-20 12:00:00,88.49,88.505,88.48,88.505,263300000.0
2009-08-20 12:01:00,88.51,88.54,88.505,88.53,445800000.0
2009-08-20 12:02:00,88.53,88.535,88.515,88.53,191900000.0
2009-08-20 12:03:00,88.53,88.545,88.525,88.53,272800000.0
2009-08-20 12:04:00,88.535,88.535,88.51,88.525,298000000.0
2009-08-20 12:05:00,88.525,88.525,88.51,88.515,154500000.0
2009-08-20 12:06:00,88.515,88.515,88.5,88.51,121100000.0
2009-08-20 12:07:00,88.505,88.51,88.49,88.495,130900000.0
2009-08-20 12:08:00,88.49,88.49,88.455,88.455,461200001.0
2009-08-20 12:09:00,88.465,88.465,88.44,88.465,282400000.0
2009-08-20 12:10:00,88.47,88.49,88.46,88.49,291999996.0
2009-08-20 12:11:00,88.49,88.49,88.465,88.47,180199999.0
2009-08-20 12:12:00,88.47,88.5,88.465,88.5,87800000.0
2009-08-20 12:13:00,88.495,88.5,88.48,88.49,109200000.0
2009-08-20 12:14:00,88.485,88.49,88.48,88.48,47200000.0
2009-08-20 12:15:00,88.475,88.485,88.475,88.475,116000000.0
2009-08-20 12:16:00,88.48,88.49,88.475,88.485,207600000.0
2009-08-20 12:17:00,88.49,88.5,88.485,88.485,147700000.0
2009-08-20 12:18:00,88.49,88.49,88.475,88.49,180599999.0
2009-08-20 12:19:00,88.49,88.535,88.49,88.535,123000000.0
2009-08-20 12:20:00,88.525,88.535,88.51,88.51,120400000.0
2009-08-20 12:21:00,88.515,88.52,88.5,88.515,129200000.0
2009-08-20 12:22:00,88.51,88.525,88.51,88.52,151300000.0
2009-08-20 12:23:00,88.52,88.53,88.52,88.525,114300000.0
2009-08-20 12:24:00,88.525,88.54,88.52,88.52,211800001.0
2009-08-20 12:25:00,88.52,88.525,88.515,88.525,131599996.0
2009-08-20 12:26:00,88.545,88.555,88.53,88.535,308600000.0
2009-08-20 12:27:00,88.545,88.55,88.53,88.55,55600000.0
2009-08-20 12:28:00,88.55,88.555,88.54,88.54,139600000.0
2009-08-20 12:29:00,88.54,88.54,88.53,88.54,239099998.0
2009-08-20 12:30:00,88.54,88.545,88.52,88.52,180099999.0
2009-08-20 12:31:00,88.52,88.53,88.51,88.52,146799999.0
2009-08-20 12:32:00,88.52,88.525,88.5,88.51,143000000.0
2009-08-20 12:33:00,88.505,88.51,88.5,88.505,56300000.0
2009-08-20 12:34:00,88.505,88.51,88.495,88.495,62400000.0
2009-08-20 12:35:00,88.495,88.515,88.485,88.505,96600000.0
2009-08-20 12:36:00,88.5,88.515,88.5,88.505,58500000.0
2009-08-20 12:37:00,88.505,88.51,88.495,88.5,86799998.0
2009-08-20 12:38:00,88.5,88.51,88.48,88.5,208699999.0
2009-08-20 12:39:00,88.495,88.5,88.485,88.5,93600001.0
2009-08-20 12:40:00,88.5,88.5,88.485,88.485,78500002.0
2009-08-20 12:41:00,88.485,88.49,88.445,88.445,171000000.0
2009-08-20 12:42:00,88.44,88.46,88.435,88.44,211300000.0
2009-08-20 12:43:00,88.43,88.44,88.42,88.425,172800000.0
2009-08-20 12:44:00,88.43,88.43,88.41,88.41,135200000.0
2009-08-20 12:45:00,88.41,88.42,88.395,88.395,172400000.0
2009-08-20 12:46:00,88.4,88.41,88.385,88.385,195899999.0
2009-08-20 12:47:00,88.385,88.41,88.385,88.4,222300000.0
2009-08-20 12:48:00,88.405,88.435,88.4,88.43,124600000.0
2009-08-20 12:49:00,88.43,88.43,88.41,88.42,31000000.0
2009-08-20 12:50:00,88.43,88.43,88.4,88.405,70500000.0
2009-08-20 12:51:00,88.405,88.405,88.38,88.39,192500000.0
2009-08-20 12:52:00,88.395,88.395,88.375,88.385,246900000.0
2009-08-20 12:53:00,88.38,88.42,88.38,88.405,238899997.0
2009-08-20 12:54:00,88.395,88.41,88.385,88.4,209899997.0
2009-08-20 12:55:00,88.405,88.42,88.385,88.42,195299997.0
2009-08-20 12:56:00,88.42,88.42,88.405,88.41,95699999.0
2009-08-20 12:57:00,88.4,88.425,88.385,88.405,443299999.0
2009-08-20 12:58:00,88.405,88.435,88.395,88.435,382400000.0
2009-08-20 12:59:00,88.435,88.455,88.42,88.44,357199998.0
2009-08-20 13:00:00,88.45,88.45,88.43,88.43,194299999.0
2009-08-20 13:01:00,88.435,88.435,88.42,88.435,102200000.0
2009-08-20 13:02:00,88.435,88.44,88.415,88.425,102700000.0
2009-08-20 13:03:00,88.435,88.44,88.42,88.43,259300001.0
2009-08-20 13:04:00,88.42,88.43,88.415,88.425,93100000.0
2009-08-20 13:05:00,88.43,88.43,88.405,88.41,74800000.0
2009-08-20 13:06:00,88.4,88.4,88.335,88.34,130000000.0
2009-08-20 13:07:00,88.335,88.345,88.315,88.33,195999999.0
2009-08-20 13:08:00,88.335,88.355,88.325,88.35,381799998.0
2009-08-20 13:09:00,88.35,88.365,88.345,88.36,406999995.0
2009-08-20 13:10:00,88.355,88.365,88.31,88.325,312500000.0
2009-08-20 13:11:00,88.325,88.325,88.235,88.24,482899999.0
2009-08-20 13:12:00,88.24,88.255,88.225,88.225,196200000.0
2009-08-20 13:13:00,88.225,88.225,88.19,88.195,314900000.0
2009-08-20 13:14:00,88.2,88.22,88.2,88.205,101400000.0
2009-08-20 13:15:00,88.205,88.235,88.2,88.23,179500000.0
2009-08-20 13:16:00,88.235,88.275,88.23,88.275,109700000.0
2009-08-20 13:17:00,88.27,88.275,88.24,88.24,109000000.0
2009-08-20 13:18:00,88.24,88.265,88.24,88.265,179000000.0
2009-08-20 13:19:00,88.265,88.295,88.265,88.285,37700000.0
2009-08-20 13:20:00,88.29,88.29,88.235,88.255,435499999.0
2009-08-20 13:21:00,88.245,88.26,88.235,88.24,291200001.0
2009-08-20 13:22:00,88.24,88.255,88.225,88.235,469700000.0
2009-08-20 13:23:00,88.23,88.235,88.18,88.21,422099999.0
2009-08-20 13:24:00,88.205,88.21,88.185,88.2,126200000.0
2009-08-20 13:25:00,88.2,88.235,88.195,88.225,131600000.0
2009-08-20 13:26:00,88.225,88.24,88.22,88.225,112400001.0
2009-08-20 13:27:00,88.22,88.245,88.22,88.23,135500000.0
2009-08-20 13:28:00,88.235,88.235,88.21,88.21,136900000.0
2009-08-20 13:29:00,88.215,88.255,88.21,88.245,344399999.0
2009-08-20 13:30:00,88.245,88.255,88.235,88.235,332600000.0
2009-08-20 13:31:00,88.235,88.235,88.21,88.23,111800000.0
2009-08-20 13:32:00,88.23,88.27,88.225,88.265,203800000.0
2009-08-20 13:33:00,88.26,88.28,88.235,88.255,107400000.0
2009-08-20 13:34:00,88.25,88.255,88.23,88.235,148200000.0
2009-08-20 13:35:00,88.235,88.27,88.235,88.235,258300001.0
2009-08-20 13:36:00,88.235,88.295,88.23,88.29,191100000.0
2009-08-20 13:37:00,88.285,88.33,88.28,88.32,79600000.0
2009-08-20 13:38:00,88.31,88.31,88.28,88.28,149500000.0
2009-08-20 13:39:00,88.285,88.295,88.255,88.265,223900000.0
2009-08-20 13:40:00,88.255,88.265,88.245,88.25,92300000.0
2009-08-20 13:41:00,88.25,88.26,88.24,88.245,90600000.0
2009-08-20 13:42:00,88.25,88.25,88.22,88.225,114600000.0
2009-08-20 13:43:00,88.225,88.245,88.22,88.24,323800002.0
2009-08-20 13:44:00,88.24,88.26,88.24,88.25,118800000.0
2009-08-20 13:45:00,88.25,88.255,88.22,88.225,104600000.0
2009-08-20 13:46:00,88.23,88.255,88.23,88.245,93000000.0
2009-08-20 13:47:00,88.245,88.265,88.245,88.26,119700000.0
2009-08-20 13:48:00,88.255,88.3,88.255,88.28,160900000.0
2009-08-20 13:49:00,88.285,88.285,88.265,88.28,429299999.0
2009-08-20 13:50:00,88.28,88.3,88.28,88.295,142700000.0
2009-08-20 13:51:00,88.295,88.295,88.26,88.27,237000000.0
2009-08-20 13:52:00,88.27,88.29,88.26,88.28,185400000.0
2009-08-20 13:53:00,88.285,88.29,88.28,88.28,128800000.0
2009-08-20 13:54:00,88.28,88.305,88.28,88.285,96799999.0
2009-08-20 13:55:00,88.28,88.31,88.275,88.295,393099999.0
2009-08-20 13:56:00,88.295,88.295,88.265,88.27,413399997.0
2009-08-20 13:57:00,88.27,88.275,88.25,88.27,330000000.0
2009-08-20 13:58:00,88.27,88.28,88.25,88.265,322199999.0
2009-08-20 13:59:00,88.265,88.285,88.245,88.245,127400000.0
2009-08-20 14:00:00,88.245,88.25,88.23,88.24,164800000.0
2009-08-20 14:01:00,88.235,88.245,88.22,88.245,75400000.0
2009-08-20 14:02:00,88.245,88.26,88.235,88.24,79400000.0
2009-08-20 14:03:00,88.24,88.255,88.235,88.245,159900000.0
2009-08-20 14:04:00,88.25,88.26,88.235,88.255,121300001.0
2009-08-20 14:05:00,88.26,88.285,88.26,88.265,137800000.0
2009-08-20 14:06:00,88.27,88.29,88.27,88.28,132300000.0
2009-08-20 14:07:00,88.28,88.3,88.28,88.295,115300000.0
2009-08-20 14:08:00,88.295,88.325,88.295,88.32,257299999.0
2009-08-20 14:09:00,88.32,88.33,88.31,88.325,206500000.0
2009-08-20 14:10:00,88.33,88.34,88.31,88.32,168600000.0
2009-08-20 14:11:00,88.325,88.33,88.31,88.33,189600000.0
2009-08-20 14:12:00,88.335,88.35,88.33,88.345,182300000.0
2009-08-20 14:13:00,88.35,88.37,88.35,88.37,215600000.0
2009-08-20 14:14:00,88.37,88.41,88.365,88.405,439099999.0
2009-08-20 14:15:00,88.41,88.42,88.385,88.385,452500000.0
2009-08-20 14:16:00,88.385,88.425,88.38,88.415,212500000.0
2009-08-20 14:17:00,88.415,88.415,88.405,88.415,156800000.0
2009-08-20 14:18:00,88.415,88.42,88.385,88.39,156400000.0
2009-08-20 14:19:00,88.395,88.395,88.35,88.36,296600000.0
2009-08-20 14:20:00,88.36,88.365,88.31,88.335,347800004.0
2009-08-20 14:21:00,88.34,88.34,88.31,88.32,148000000.0
2009-08-20 14:22:00,88.32,88.34,88.31,88.315,158399999.0
2009-08-20 14:23:00,88.32,88.355,88.31,88.35,249900001.0
2009-08-20 14:24:00,88.355,88.38,88.345,88.37,151299999.0
2009-08-20 14:25:00,88.37,88.375,88.33,88.335,166300000.0
2009-08-20 14:26:00,88.34,88.38,88.33,88.34,202100000.0
2009-08-20 14:27:00,88.35,88.395,88.35,88.375,157200000.0
2009-08-20 14:28:00,88.385,88.4,88.37,88.4,147900000.0
2009-08-20 14:29:00,88.405,88.41,88.37,88.37,240100000.0
2009-08-20 14:30:00,88.35,88.35,88.06,88.145,363800000.0
2009-08-20 14:31:00,88.145,88.19,88.09,88.115,298900000.0
2009-08-20 14:32:00,88.095,88.145,88.075,88.145,392100000.0
2009-08-20 14:33:00,88.15,88.19,88.135,88.155,346899999.0
2009-08-20 14:34:00,88.155,88.175,88.095,88.135,307100002.0
2009-08-20 14:35:00,88.135,88.2,88.135,88.19,435000002.0
2009-08-20 14:36:00,88.2,88.2,88.14,88.155,216200000.0
2009-08-20 14:37:00,88.155,88.175,88.125,88.175,288300000.0
2009-08-20 14:38:00,88.175,88.175,88.125,88.14,160000000.0
2009-08-20 14:39:00,88.14,88.18,88.115,88.115,283900000.0
2009-08-20 14:40:00,88.11,88.14,88.09,88.135,132600000.0
2009-08-20 14:41:00,88.13,88.15,88.12,88.145,224000000.0
2009-08-20 14:42:00,88.14,88.155,88.105,88.12,135700000.0
2009-08-20 14:43:00,88.115,88.135,88.095,88.095,73900000.0
2009-08-20 14:44:00,88.1,88.16,88.1,88.14,127000000.0
2009-08-20 14:45:00,88.135,88.145,88.075,88.08,258000000.0
2009-08-20 14:46:00,88.07,88.16,88.055,88.16,105400000.0
2009-08-20 14:47:00,88.165,88.17,88.11,88.13,125000000.0
2009-08-20 14:48:00,88.135,88.15,88.13,88.14,81500000.0
2009-08-20 14:49:00,88.14,88.24,88.14,88.23,106500000.0
2009-08-20 14:50:00,88.225,88.23,88.21,88.22,263700000.0
2009-08-20 14:51:00,88.225,88.225,88.11,88.115,131500000.0
2009-08-20 14:52:00,88.12,88.14,88.115,88.135,112800000.0
2009-08-20 14:53:00,88.14,88.21,88.14,88.2,99600000.0
2009-08-20 14:54:00,88.2,88.23,88.18,88.195,122600000.0
2009-08-20 14:55:00,88.195,88.23,88.16,88.16,107700000.0
2009-08-20 14:56:00,88.165,88.185,88.135,88.15,103600000.0
2009-08-20 14:57:00,88.145,88.18,88.135,88.14,109900000.0
2009-08-20 14:58:00,88.14,88.155,88.13,88.155,52700000.0
2009-08-20 14:59:00,88.155,88.165,88.105,88.12,137200000.0
2009-08-20 15:00:00,88.12,88.12,88.09,88.095,116700000.0
2009-08-20 15:01:00,88.1,88.105,88.08,88.09,98600000.0
2009-08-20 15:02:00,88.09,88.095,88.045,88.045,156200000.0
2009-08-20 15:03:00,88.05,88.065,87.995,88.005,127500000.0
2009-08-20 15:04:00,88.005,88.025,87.97,87.975,125900000.0
2009-08-20 15:05:00,87.97,87.985,87.955,87.97,195100000.0
2009-08-20 15:06:00,87.965,88.005,87.96,87.995,201300000.0
2009-08-20 15:07:00,87.995,88.025,87.995,88.02,242800000.0
2009-08-20 15:08:00,88.02,88.04,88.01,88.04,173400000.0
2009-08-20 15:09:00,88.035,88.05,88.01,88.01,185600000.0
2009-08-20 15:10:00,88.015,88.015,87.97,87.975,373300002.0
2009-08-20 15:11:00,87.975,88.045,87.965,88.045,172800000.0
2009-08-20 15:12:00,88.04,88.055,88.04,88.05,214900000.0
2009-08-20 15:13:00,88.05,88.05,88.025,88.04,114400000.0
2009-08-20 15:14:00,88.035,88.06,88.035,88.05,94200000.0
2009-08-20 15:15:00,88.05,88.065,88.045,88.055,65000000.0
2009-08-20 15:16:00,88.06,88.07,88.035,88.07,166000000.0
2009-08-20 15:17:00,88.065,88.075,88.055,88.055,104100000.0
2009-08-20 15:18:00,88.06,88.09,88.06,88.08,296000000.0
2009-08-20 15:19:00,88.085,88.135,88.085,88.12,207700000.0
2009-08-20 15:20:00,88.12,88.125,88.065,88.08,291300000.0
2009-08-20 15:21:00,88.08,88.09,88.07,88.08,224199999.0
2009-08-20 15:22:00,88.085,88.085,88.045,88.055,350500002.0
2009-08-20 15:23:00,88.06,88.09,88.055,88.06,108700000.0
2009-08-20 15:24:00,88.055,88.065,88.035,88.035,138100000.0
2009-08-20 15:25:00,88.04,88.045,88.01,88.015,262600000.0
2009-08-20 15:26:00,88.015,88.015,87.955,87.97,188800000.0
2009-08-20 15:27:00,87.975,88.025,87.97,88.015,107700000.0
2009-08-20 15:28:00,88.015,88.045,88.015,88.03,82300000.0
2009-08-20 15:29:00,88.03,88.08,88.03,88.075,75000000.0
2009-08-20 15:30:00,88.07,88.07,87.985,88.02,142700000.0
2009-08-20 15:31:00,88.02,88.06,87.985,88.05,240300000.0
2009-08-20 15:32:00,88.05,88.06,88.03,88.04,171000000.0
2009-08-20 15:33:00,88.04,88.085,88.035,88.08,118000000.0
2009-08-20 15:34:00,88.08,88.125,88.065,88.075,180600000.0
2009-08-20 15:35:00,88.075,88.155,88.075,88.15,199100000.0
2009-08-20 15:36:00,88.16,88.2,88.155,88.17,188900000.0
2009-08-20 15:37:00,88.17,88.18,88.135,88.15,180600000.0
2009-08-20 15:38:00,88.145,88.15,88.11,88.12,157900001.0
2009-08-20 15:39:00,88.12,88.175,88.115,88.16,190099999.0
2009-08-20 15:40:00,88.165,88.24,88.16,88.22,127900000.0
2009-08-20 15:41:00,88.21,88.235,88.2,88.2,193500000.0
2009-08-20 15:42:00,88.205,88.22,88.17,88.22,356100001.0
2009-08-20 15:43:00,88.215,88.27,88.21,88.265,310500000.0
2009-08-20 15:44:00,88.28,88.29,88.2,88.215,154800000.0
2009-08-20 15:45:00,88.22,88.28,88.215,88.24,213400000.0
2009-08-20 15:46:00,88.24,88.255,88.215,88.22,117400000.0
2009-08-20 15:47:00,88.22,88.24,88.205,88.22,127100000.0
2009-08-20 15:48:00,88.22,88.22,88.185,88.19,232800000.0
2009-08-20 15:49:00,88.18,88.195,88.175,88.185,77400000.0
2009-08-20 15:50:00,88.18,88.225,88.175,88.195,90900000.0
2009-08-20 15:51:00,88.185,88.21,88.18,88.195,121100000.0
2009-08-20 15:52:00,88.19,88.215,88.18,88.2,164300000.0
2009-08-20 15:53:00,88.195,88.2,88.155,88.165,169900000.0
2009-08-20 15:54:00,88.165,88.22,88.165,88.19,230600000.0
2009-08-20 15:55:00,88.195,88.22,88.165,88.165,151300001.0
2009-08-20 15:56:00,88.17,88.22,88.16,88.205,123100000.0
2009-08-20 15:57:00,88.205,88.225,88.2,88.215,113100000.0
2009-08-20 15:58:00,88.215,88.275,88.205,88.24,350000001.0
2009-08-20 15:59:00,88.24,88.385,88.2,88.375,397200000.0
2009-08-20 16:00:00,88.41,88.545,88.405,88.495,315800000.0
2009-08-20 16:01:00,88.485,88.525,88.41,88.41,474800000.0
2009-08-20 16:02:00,88.42,88.43,88.34,88.36,273500000.0
2009-08-20 16:03:00,88.35,88.39,88.34,88.365,229100000.0
2009-08-20 16:04:00,88.365,88.365,88.34,88.355,404300001.0
2009-08-20 16:05:00,88.35,88.365,88.26,88.26,213600000.0
2009-08-20 16:06:00,88.26,88.325,88.25,88.315,229100000.0
2009-08-20 16:07:00,88.315,88.355,88.31,88.31,283900000.0
2009-08-20 16:08:00,88.315,88.315,88.235,88.26,356500000.0
2009-08-20 16:09:00,88.26,88.3,88.255,88.27,505900001.0
2009-08-20 16:10:00,88.27,88.285,88.23,88.23,465699999.0
2009-08-20 16:11:00,88.235,88.25,88.21,88.235,244399999.0
2009-08-20 16:12:00,88.235,88.26,88.205,88.205,177400000.0
2009-08-20 16:13:00,88.21,88.215,88.14,88.19,243900000.0
2009-08-20 16:14:00,88.19,88.27,88.185,88.25,193600000.0
2009-08-20 16:15:00,88.25,88.27,88.23,88.255,252399999.0
2009-08-20 16:16:00,88.25,88.29,88.25,88.275,330600000.0
2009-08-20 16:17:00,88.27,88.295,88.245,88.275,258900000.0
2009-08-20 16:18:00,88.285,88.3,88.285,88.29,102900000.0
2009-08-20 16:19:00,88.29,88.345,88.28,88.305,309500001.0
2009-08-20 16:20:00,88.315,88.345,88.315,88.325,200200001.0
2009-08-20 16:21:00,88.325,88.36,88.315,88.36,249200001.0
2009-08-20 16:22:00,88.36,88.36,88.33,88.345,165100000.0
2009-08-20 16:23:00,88.345,88.345,88.31,88.315,324300000.0
2009-08-20 16:24:00,88.31,88.365,88.31,88.35,207900000.0
2009-08-20 16:25:00,88.35,88.365,88.33,88.35,221700000.0
2009-08-20 16:26:00,88.345,88.355,88.32,88.35,227500000.0
2009-08-20 16:27:00,88.345,88.37,88.34,88.36,271599999.0
2009-08-20 16:28:00,88.36,88.37,88.315,88.33,166500000.0
2009-08-20 16:29:00,88.33,88.375,88.33,88.37,142700000.0
2009-08-20 16:30:00,88.365,88.43,88.365,88.425,311000001.0
2009-08-20 16:31:00,88.43,88.43,88.36,88.36,378099996.0
2009-08-20 16:32:00,88.36,88.42,88.36,88.415,327499999.0
2009-08-20 16:33:00,88.4,88.44,88.395,88.405,343700000.0
2009-08-20 16:34:00,88.405,88.45,88.405,88.435,235200000.0
2009-08-20 16:35:00,88.435,88.44,88.41,88.41,335800000.0
2009-08-20 16:36:00,88.42,88.45,88.41,88.43,300799999.0
2009-08-20 16:37:00,88.435,88.445,88.42,88.43,269800004.0
2009-08-20 16:38:00,88.435,88.455,88.43,88.445,388000000.0
2009-08-20 16:39:00,88.445,88.46,88.43,88.44,448000000.0
2009-08-20 16:40:00,88.44,88.45,88.425,88.44,266500000.0
2009-08-20 16:41:00,88.435,88.475,88.435,88.475,392800002.0
2009-08-20 16:42:00,88.47,88.485,88.465,88.47,294499999.0
2009-08-20 16:43:00,88.475,88.485,88.46,88.46,295300000.0
2009-08-20 16:44:00,88.46,88.47,88.435,88.46,353800000.0
2009-08-20 16:45:00,88.46,88.46,88.42,88.42,213900001.0
2009-08-20 16:46:00,88.43,88.44,88.415,88.415,308499999.0
2009-08-20 16:47:00,88.415,88.43,88.385,88.395,181300000.0
2009-08-20 16:48:00,88.395,88.43,88.395,88.415,173299999.0
2009-08-20 16:49:00,88.415,88.42,88.405,88.415,155000000.0
2009-08-20 16:50:00,88.415,88.43,88.415,88.42,135900000.0
2009-08-20 16:51:00,88.415,88.415,88.39,88.395,132900000.0
2009-08-20 16:52:00,88.395,88.42,88.395,88.405,76000000.0
2009-08-20 16:53:00,88.405,88.42,88.395,88.4,154300000.0
2009-08-20 16:54:00,88.395,88.405,88.365,88.395,153900000.0
2009-08-20 16:55:00,88.395,88.415,88.39,88.4,59500000.0
2009-08-20 16:56:00,88.4,88.415,88.38,88.395,126500000.0
2009-08-20 16:57:00,88.395,88.435,88.395,88.425,120400000.0
2009-08-20 16:58:00,88.425,88.45,88.42,88.45,56000000.0
2009-08-20 16:59:00,88.445,88.465,88.445,88.46,202900002.0
2009-08-20 17:00:00,88.455,88.475,88.425,88.44,154200000.0
2009-08-20 17:01:00,88.44,88.445,88.385,88.4,269299998.0
2009-08-20 17:02:00,88.395,88.45,88.395,88.445,196800000.0
2009-08-20 17:03:00,88.445,88.445,88.4,88.41,118100000.0
2009-08-20 17:04:00,88.4,88.425,88.39,88.42,194500000.0
2009-08-20 17:05:00,88.415,88.46,88.415,88.455,190900000.0
2009-08-20 17:06:00,88.45,88.47,88.425,88.43,215500000.0
2009-08-20 17:07:00,88.42,88.45,88.42,88.425,222700000.0
2009-08-20 17:08:00,88.42,88.43,88.4,88.405,156000000.0
2009-08-20 17:09:00,88.405,88.475,88.405,88.475,127600000.0
2009-08-20 17:10:00,88.47,88.47,88.45,88.465,327700000.0
2009-08-20 17:11:00,88.46,88.505,88.45,88.505,133100000.0
2009-08-20 17:12:00,88.5,88.555,88.475,88.485,585700001.0
2009-08-20 17:13:00,88.485,88.49,88.465,88.475,366899997.0
2009-08-20 17:14:00,88.475,88.475,88.44,88.46,185800000.0
2009-08-20 17:15:00,88.455,88.48,88.455,88.46,95500000.0
2009-08-20 17:16:00,88.455,88.46,88.43,88.435,96800000.0
2009-08-20 17:17:00,88.44,88.45,88.425,88.45,166800000.0
2009-08-20 17:18:00,88.445,88.46,88.44,88.445,61100000.0
2009-08-20 17:19:00,88.44,88.455,88.435,88.44,72500000.0
2009-08-20 17:20:00,88.445,88.445,88.42,88.425,100400000.0
2009-08-20 17:21:00,88.43,88.435,88.385,88.385,163100000.0
2009-08-20 17:22:00,88.385,88.415,88.385,88.41,110700000.0
2009-08-20 17:23:00,88.405,88.425,88.4,88.425,96100000.0
2009-08-20 17:24:00,88.425,88.43,88.4,88.42,115999999.0
2009-08-20 17:25:00,88.415,88.42,88.37,88.375,140400000.0
2009-08-20 17:26:00,88.375,88.41,88.37,88.41,73700000.0
2009-08-20 17:27:00,88.415,88.425,88.405,88.425,44700000.0
2009-08-20 17:28:00,88.425,88.45,88.415,88.445,176900000.0
2009-08-20 17:29:00,88.445,88.47,88.42,88.47,175800000.0
2009-08-20 17:30:00,88.47,88.535,88.465,88.525,330700000.0
2009-08-20 17:31:00,88.525,88.525,88.465,88.48,172800000.0
2009-08-20 17:32:00,88.475,88.5,88.46,88.5,143900000.0
2009-08-20 17:33:00,88.5,88.5,88.47,88.495,131900000.0
2009-08-20 17:34:00,88.495,88.495,88.475,88.475,181300000.0
2009-08-20 17:35:00,88.48,88.485,88.43,88.43,409799999.0
2009-08-20 17:36:00,88.43,88.43,88.34,88.36,236199999.0
2009-08-20 17:37:00,88.36,88.38,88.335,88.34,162600000.0
2009-08-20 17:38:00,88.33,88.365,88.33,88.35,203800000.0
2009-08-20 17:39:00,88.355,88.39,88.355,88.365,141600000.0
2009-08-20 17:40:00,88.365,88.385,88.355,88.355,232400001.0
2009-08-20 17:41:00,88.35,88.36,88.32,88.33,237399999.0
2009-08-20 17:42:00,88.335,88.35,88.315,88.34,94800000.0
2009-08-20 17:43:00,88.335,88.35,88.32,88.34,171400000.0
2009-08-20 17:44:00,88.34,88.345,88.32,88.325,224999999.0
2009-08-20 17:45:00,88.325,88.335,88.31,88.33,108500000.0
2009-08-20 17:46:00,88.325,88.35,88.325,88.345,149400000.0
2009-08-20 17:47:00,88.345,88.35,88.335,88.345,59900000.0
2009-08-20 17:48:00,88.34,88.35,88.33,88.34,110000000.0
2009-08-20 17:49:00,88.34,88.345,88.33,88.345,51000000.0
2009-08-20 17:50:00,88.345,88.365,88.34,88.36,42100000.0
2009-08-20 17:51:00,88.36,88.365,88.36,88.365,31300000.0
2009-08-20 17:52:00,88.37,88.37,88.33,88.33,108700000.0
2009-08-20 17:53:00,88.335,88.36,88.33,88.355,54900000.0
2009-08-20 17:54:00,88.35,88.39,88.35,88.38,86900000.0
2009-08-20 17:55:00,88.385,88.39,88.375,88.375,54700000.0
2009-08-20 17:56:00,88.375,88.375,88.315,88.315,226400000.0
2009-08-20 17:57:00,88.315,88.33,88.3,88.3,195100000.0
2009-08-20 17:58:00,88.295,88.305,88.28,88.3,137300000.0
2009-08-20 17:59:00,88.295,88.305,88.285,88.285,64200000.0
2009-08-20 18:00:00,88.29,88.33,88.29,88.315,74800000.0
2009-08-20 18:01:00,88.325,88.345,88.325,88.33,192200000.0
2009-08-20 18:02:00,88.335,88.335,88.295,88.295,51400000.0
2009-08-20 18:03:00,88.295,88.295,88.275,88.29,117400001.0
2009-08-20 18:04:00,88.285,88.295,88.27,88.28,241300000.0
2009-08-20 18:05:00,88.27,88.29,88.265,88.29,255600000.0
2009-08-20 18:06:00,88.29,88.31,88.28,88.3,299100000.0
2009-08-20 18:07:00,88.3,88.32,88.29,88.305,55100000.0
2009-08-20 18:08:00,88.31,88.31,88.285,88.3,48800000.0
2009-08-20 18:09:00,88.3,88.305,88.29,88.295,55200000.0
2009-08-20 18:10:00,88.295,88.305,88.28,88.29,75800000.0
2009-08-20 18:11:00,88.29,88.295,88.26,88.27,154600000.0
2009-08-20 18:12:00,88.275,88.28,88.255,88.26,134000000.0
2009-08-20 18:13:00,88.255,88.26,88.23,88.24,232500000.0
2009-08-20 18:14:00,88.24,88.3,88.24,88.29,96900000.0
2009-08-20 18:15:00,88.29,88.29,88.265,88.27,72600000.0
2009-08-20 18:16:00,88.27,88.275,88.24,88.245,215500005.0
2009-08-20 18:17:00,88.24,88.255,88.235,88.235,42300000.0
2009-08-20 18:18:00,88.235,88.24,88.225,88.235,44100000.0
2009-08-20 18:19:00,88.225,88.245,88.215,88.215,166400000.0
2009-08-20 18:20:00,88.215,88.22,88.21,88.21,94300000.0
2009-08-20 18:21:00,88.21,88.215,88.19,88.215,216600000.0
2009-08-20 18:22:00,88.22,88.22,88.185,88.185,274300000.0
2009-08-20 18:23:00,88.185,88.195,88.165,88.175,269800000.0
2009-08-20 18:24:00,88.175,88.185,88.17,88.18,325400000.0
2009-08-20 18:25:00,88.18,88.21,88.17,88.21,251400000.0
2009-08-20 18:26:00,88.205,88.21,88.19,88.21,219500000.0
2009-08-20 18:27:00,88.21,88.235,88.21,88.225,285700000.0
2009-08-20 18:28:00,88.225,88.225,88.19,88.225,172900000.0
2009-08-20 18:29:00,88.23,88.245,88.21,88.215,186600000.0
2009-08-20 18:30:00,88.215,88.215,88.175,88.195,248300000.0
2009-08-20 18:31:00,88.195,88.215,88.19,88.21,203800000.0
2009-08-20 18:32:00,88.21,88.24,88.21,88.21,249100000.0
2009-08-20 18:33:00,88.215,88.26,88.21,88.23,300800000.0
2009-08-20 18:34:00,88.23,88.26,88.225,88.25,327900000.0
2009-08-20 18:35:00,88.25,88.255,88.21,88.22,132900000.0
2009-08-20 18:36:00,88.215,88.23,88.21,88.22,244700000.0
2009-08-20 18:37:00,88.23,88.25,88.225,88.245,108700000.0
2009-08-20 18:38:00,88.24,88.245,88.225,88.225,129700000.0
2009-08-20 18:39:00,88.225,88.275,88.225,88.27,237100000.0
2009-08-20 18:40:00,88.27,88.31,88.27,88.29,209800000.0
2009-08-20 18:41:00,88.295,88.32,88.29,88.315,114800000.0
2009-08-20 18:42:00,88.315,88.37,88.315,88.37,140500000.0
2009-08-20 18:43:00,88.37,88.38,88.33,88.34,255900000.0
2009-08-20 18:44:00,88.335,88.375,88.325,88.37,317499999.0
2009-08-20 18:45:00,88.37,88.38,88.355,88.365,128300000.0
2009-08-20 18:46:00,88.37,88.395,88.365,88.385,133700000.0
2009-08-20 18:47:00,88.39,88.43,88.39,88.415,222800000.0
2009-08-20 18:48:00,88.415,88.415,88.4,88.405,83800000.0
2009-08-20 18:49:00,88.415,88.415,88.375,88.385,211700000.0
2009-08-20 18:50:00,88.375,88.385,88.34,88.355,152200000.0
2009-08-20 18:51:00,88.355,88.355,88.33,88.335,78500000.0
2009-08-20 18:52:00,88.335,88.34,88.31,88.31,173500000.0
2009-08-20 18:53:00,88.315,88.335,88.3,88.335,298000000.0
2009-08-20 18:54:00,88.34,88.345,88.31,88.33,186200000.0
2009-08-20 18:55:00,88.33,88.35,88.31,88.35,284100000.0
2009-08-20 18:56:00,88.345,88.35,88.335,88.34,106900000.0
2009-08-20 18:57:00,88.335,88.34,88.325,88.33,362000000.0
2009-08-20 18:58:00,88.335,88.345,88.33,88.33,104300000.0
2009-08-20 18:59:00,88.335,88.35,88.335,88.35,67000000.0
2009-08-20 19:00:00,88.35,88.35,88.325,88.325,90600000.0
2009-08-20 19:01:00,88.325,88.34,88.325,88.325,233800000.0
2009-08-20 19:02:00,88.335,88.35,88.32,88.33,207100000.0
2009-08-20 19:03:00,88.335,88.335,88.325,88.33,63000000.0
2009-08-20 19:04:00,88.33,88.33,88.3,88.3,240900000.0
2009-08-20 19:05:00,88.305,88.32,88.3,88.32,274800000.0
2009-08-20 19:06:00,88.315,88.325,88.31,88.31,199200000.0
2009-08-20 19:07:00,88.31,88.34,88.31,88.335,151200000.0
2009-08-20 19:08:00,88.335,88.37,88.335,88.35,160600000.0
2009-08-20 19:09:00,88.35,88.35,88.325,88.34,180300000.0
2009-08-20 19:10:00,88.335,88.335,88.32,88.325,134100000.0
2009-08-20 19:11:00,88.325,88.335,88.32,88.325,198700000.0
2009-08-20 19:12:00,88.33,88.33,88.32,88.32,228400000.0
2009-08-20 19:13:00,88.32,88.33,88.315,88.33,259500000.0
2009-08-20 19:14:00,88.33,88.33,88.32,88.33,310200000.0
2009-08-20 19:15:00,88.33,88.35,88.33,88.345,127700000.0
2009-08-20 19:16:00,88.34,88.365,88.335,88.35,194500000.0
2009-08-20 19:17:00,88.355,88.36,88.335,88.36,89500000.0
2009-08-20 19:18:00,88.355,88.355,88.345,88.35,210200000.0
2009-08-20 19:19:00,88.345,88.345,88.33,88.335,74100000.0
2009-08-20 19:20:00,88.335,88.36,88.33,88.355,236200000.0
2009-08-20 19:21:00,88.35,88.365,88.35,88.365,112600000.0
2009-08-20 19:22:00,88.365,88.365,88.36,88.365,81700000.0
2009-08-20 19:23:00,88.36,88.365,88.33,88.33,144700000.0
2009-08-20 19:24:00,88.33,88.345,88.33,88.345,129700000.0
2009-08-20 19:25:00,88.345,88.365,88.345,88.345,138200000.0
2009-08-20 19:26:00,88.34,88.39,88.34,88.385,219700000.0
2009-08-20 19:27:00,88.385,88.395,88.365,88.38,106300000.0
2009-08-20 19:28:00,88.385,88.415,88.38,88.41,223800000.0
2009-08-20 19:29:00,88.41,88.43,88.41,88.43,45500000.0
2009-08-20 19:30:00,88.43,88.43,88.405,88.415,218200000.0
2009-08-20 19:31:00,88.415,88.415,88.36,88.38,160000000.0
2009-08-20 19:32:00,88.395,88.475,88.395,88.46,137600000.0
2009-08-20 19:33:00,88.46,88.475,88.425,88.425,369000001.0
2009-08-20 19:34:00,88.425,88.455,88.425,88.45,409900000.0
2009-08-20 19:35:00,88.45,88.455,88.435,88.435,368300000.0
2009-08-20 19:36:00,88.435,88.445,88.39,88.405,291900000.0
2009-08-20 19:37:00,88.395,88.415,88.39,88.395,122399999.0
2009-08-20 19:38:00,88.395,88.4,88.385,88.395,159400000.0
2009-08-20 19:39:00,88.4,88.405,88.39,88.405,332700000.0
2009-08-20 19:40:00,88.4,88.4,88.365,88.4,176300000.0
2009-08-20 19:41:00,88.395,88.435,88.38,88.425,303100000.0
2009-08-20 19:42:00,88.425,88.48,88.42,88.47,168900000.0
2009-08-20 19:43:00,88.46,88.47,88.45,88.46,293900000.0
2009-08-20 19:44:00,88.46,88.47,88.455,88.47,202800000.0
2009-08-20 19:45:00,88.47,88.475,88.45,88.45,228000000.0
2009-08-20 19:46:00,88.445,88.445,88.4,88.42,209700000.0
2009-08-20 19:47:00,88.42,88.445,88.41,88.425,229700000.0
2009-08-20 19:48:00,88.43,88.435,88.425,88.43,147000000.0
2009-08-20 19:49:00,88.43,88.435,88.42,88.43,157600000.0
2009-08-20 19:50:00,88.425,88.43,88.425,88.425,57900000.0
2009-08-20 19:51:00,88.425,88.425,88.42,88.425,102900000.0
2009-08-20 19:52:00,88.42,88.44,88.42,88.43,70700000.0
2009-08-20 19:53:00,88.435,88.435,88.43,88.435,90600000.0
2009-08-20 19:54:00,88.43,88.455,88.43,88.43,305000000.0
2009-08-20 19:55:00,88.43,88.435,88.42,88.425,213100000.0
2009-08-20 19:56:00,88.425,88.445,88.42,88.42,252000000.0
2009-08-20 19:57:00,88.42,88.445,88.42,88.435,435300000.0
2009-08-20 19:58:00,88.44,88.465,88.435,88.465,97700000.0
2009-08-20 19:59:00,88.475,88.475,88.435,88.46,237800000.0
2009-08-20 20:00:00,88.46,88.46,88.435,88.45,346200000.0
2009-08-20 20:01:00,88.45,88.485,88.45,88.475,252900000.0
2009-08-20 20:02:00,88.475,88.49,88.47,88.49,158300000.0
2009-08-20 20:03:00,88.485,88.51,88.48,88.505,321500000.0
2009-08-20 20:04:00,88.505,88.525,88.5,88.51,155800000.0
2009-08-20 20:05:00,88.51,88.515,88.49,88.49,122600000.0
2009-08-20 20:06:00,88.495,88.51,88.495,88.495,345799999.0
2009-08-20 20:07:00,88.495,88.515,88.495,88.51,284600000.0
2009-08-20 20:08:00,88.505,88.515,88.5,88.51,203100000.0
2009-08-20 20:09:00,88.51,88.52,88.485,88.51,168800000.0
2009-08-20 20:10:00,88.51,88.515,88.48,88.485,287200000.0
2009-08-20 20:11:00,88.49,88.5,88.48,88.485,262400000.0
2009-08-20 20:12:00,88.485,88.51,88.47,88.495,322800000.0
2009-08-20 20:13:00,88.495,88.505,88.49,88.505,56300000.0
2009-08-20 20:14:00,88.5,88.505,88.495,88.5,36400000.0
2009-08-20 20:15:00,88.5,88.52,88.475,88.515,306900001.0
2009-08-20 20:16:00,88.515,88.575,88.5,88.525,351700000.0
2009-08-20 20:17:00,88.525,88.525,88.5,88.505,178700000.0
2009-08-20 20:18:00,88.505,88.53,88.5,88.505,278300000.0
2009-08-20 20:19:00,88.51,88.52,88.485,88.49,409800000.0
2009-08-20 20:20:00,88.49,88.515,88.475,88.51,417500000.0
2009-08-20 20:21:00,88.515,88.515,88.465,88.475,483600000.0
2009-08-20 20:22:00,88.48,88.495,88.475,88.49,371499999.0
2009-08-20 20:23:00,88.5,88.5,88.48,88.495,184800000.0
2009-08-20 20:24:00,88.495,88.51,88.475,88.495,473800000.0
2009-08-20 20:25:00,88.495,88.505,88.48,88.48,340199999.0
2009-08-20 20:26:00,88.48,88.485,88.45,88.455,199400000.0
2009-08-20 20:27:00,88.46,88.46,88.45,88.46,81000000.0
2009-08-20 20:28:00,88.455,88.46,88.41,88.415,203100000.0
2009-08-20 20:29:00,88.415,88.45,88.415,88.45,180300000.0
2009-08-20 20:30:00,88.45,88.45,88.425,88.425,229700000.0
2009-08-20 20:31:00,88.425,88.435,88.425,88.435,201100000.0
2009-08-20 20:32:00,88.43,88.435,88.405,88.41,237000000.0
2009-08-20 20:33:00,88.405,88.415,88.405,88.405,135200000.0
2009-08-20 20:34:00,88.41,88.43,88.405,88.425,170100000.0
2009-08-20 20:35:00,88.415,88.425,88.395,88.4,223300000.0
2009-08-20 20:36:00,88.4,88.425,88.4,88.425,186400000.0
2009-08-20 20:37:00,88.42,88.435,88.41,88.415,223900000.0
2009-08-20 20:38:00,88.415,88.425,88.395,88.405,107600000.0
2009-08-20 20:39:00,88.405,88.455,88.395,88.455,275900000.0
2009-08-20 20:40:00,88.455,88.46,88.45,88.455,334000000.0
2009-08-20 20:41:00,88.455,88.46,88.45,88.45,312900000.0
2009-08-20 20:42:00,88.46,88.475,88.46,88.47,103100000.0
2009-08-20 20:43:00,88.46,88.47,88.46,88.46,116400000.0
2009-08-20 20:44:00,88.46,88.47,88.455,88.47,173500000.0
2009-08-20 20:45:00,88.47,88.475,88.455,88.455,183500000.0
2009-08-20 20:46:00,88.46,88.49,88.45,88.48,160300000.0
2009-08-20 20:47:00,88.48,88.485,88.46,88.46,164400000.0
2009-08-20 20:48:00,88.47,88.485,88.445,88.445,154400000.0
2009-08-20 20:49:00,88.44,88.48,88.435,88.48,178200000.0
2009-08-20 20:50:00,88.485,88.495,88.465,88.49,112600000.0
2009-08-20 20:51:00,88.495,88.51,88.475,88.51,338800001.0
2009-08-20 20:52:00,88.51,88.52,88.485,88.52,369199998.0
2009-08-20 20:53:00,88.51,88.51,88.48,88.48,209100000.0
2009-08-20 20:54:00,88.48,88.49,88.48,88.485,155500000.0
2009-08-20 20:55:00,88.485,88.495,88.48,88.495,168200000.0
2009-08-20 20:56:00,88.495,88.525,88.49,88.525,103400000.0
2009-08-20 20:57:00,88.515,88.515,88.5,88.505,263600000.0
2009-08-20 20:58:00,88.505,88.53,88.5,88.5,217100000.0
2009-08-20 20:59:00,88.505,88.52,88.49,88.515,289300000.0
2009-08-20 21:00:00,88.515,88.53,88.51,88.525,47400000.0
2009-08-20 21:01:00,88.525,88.53,88.49,88.495,66100000.0
2009-08-20 21:02:00,88.495,88.51,88.495,88.5,57800000.0
2009-08-20 21:03:00,88.5,88.51,88.49,88.5,67500000.0
2009-08-20 21:04:00,88.5,88.51,88.5,88.51,28700000.0
2009-08-20 21:05:00,88.5,88.52,88.495,88.52,89400000.0
2009-08-20 21:06:00,88.515,88.525,88.515,88.515,82400000.0
2009-08-20 21:07:00,88.515,88.58,88.515,88.57,142800000.0
2009-08-20 21:08:00,88.565,88.605,88.565,88.605,107400000.0
2009-08-20 21:09:00,88.605,88.615,88.585,88.585,66600000.0
2009-08-20 21:10:00,88.585,88.595,88.55,88.55,196700000.0
2009-08-20 21:11:00,88.555,88.58,88.555,88.575,96300000.0
2009-08-20 21:12:00,88.58,88.585,88.56,88.56,151800000.0
2009-08-20 21:13:00,88.55,88.565,88.55,88.56,76900000.0
2009-08-20 21:14:00,88.56,88.57,88.545,88.545,129400000.0
2009-08-20 21:15:00,88.55,88.56,88.54,88.55,88900000.0
2009-08-20 21:16:00,88.555,88.555,88.54,88.54,60500000.0
2009-08-20 21:17:00,88.54,88.555,88.54,88.555,33200000.0
2009-08-20 21:18:00,88.55,88.55,88.545,88.545,6700000.0
2009-08-20 21:19:00,88.545,88.545,88.545,88.545,1000000.0
2009-08-20 21:20:00,88.54,88.565,88.54,88.565,73300000.0
2009-08-20 21:21:00,88.56,88.565,88.545,88.55,57700000.0
2009-08-20 21:22:00,88.555,88.585,88.555,88.575,93300000.0
2009-08-20 21:23:00,88.575,88.575,88.57,88.57,65100000.0
2009-08-20 21:24:00,88.575,88.595,88.57,88.595,151100000.0
2009-08-20 21:25:00,88.59,88.635,88.59,88.61,183600000.0
2009-08-20 21:26:00,88.605,88.615,88.58,88.58,191300000.0
2009-08-20 21:27:00,88.585,88.6,88.575,88.6,215600000.0
2009-08-20 21:28:00,88.605,88.62,88.59,88.61,140800000.0
2009-08-20 21:29:00,88.615,88.63,88.595,88.595,104100000.0
2009-08-20 21:30:00,88.595,88.64,88.595,88.635,145900000.0
2009-08-20 21:31:00,88.635,88.635,88.605,88.63,98800000.0
2009-08-20 21:32:00,88.63,88.635,88.605,88.61,80000000.0
2009-08-20 21:33:00,88.605,88.615,88.6,88.605,68400000.0
2009-08-20 21:34:00,88.605,88.615,88.595,88.595,121100000.0
2009-08-20 21:35:00,88.6,88.615,88.595,88.615,96600000.0
2009-08-20 21:36:00,88.61,88.615,88.575,88.58,125100000.0
2009-08-20 21:37:00,88.57,88.58,88.57,88.575,45200000.0
2009-08-20 21:38:00,88.57,88.59,88.565,88.59,72100000.0
2009-08-20 21:39:00,88.59,88.595,88.58,88.58,45900000.0
2009-08-20 21:40:00,88.575,88.59,88.575,88.59,76300000.0
2009-08-20 21:41:00,88.585,88.6,88.58,88.585,156200000.0
2009-08-20 21:42:00,88.585,88.595,88.58,88.58,133800000.0
2009-08-20 21:43:00,88.59,88.595,88.58,88.59,156100000.0
2009-08-20 21:44:00,88.59,88.6,88.59,88.6,53900000.0
2009-08-20 21:45:00,88.6,88.6,88.57,88.58,92800000.0
2009-08-20 21:46:00,88.58,88.595,88.57,88.585,100700000.0
2009-08-20 21:47:00,88.59,88.59,88.575,88.58,96700000.0
2009-08-20 21:48:00,88.585,88.585,88.57,88.57,148500000.0
2009-08-20 21:49:00,88.57,88.59,88.57,88.58,69600000.0
2009-08-20 21:50:00,88.58,88.605,88.58,88.595,45200000.0
2009-08-20 21:51:00,88.59,88.595,88.58,88.58,35900000.0
2009-08-20 21:52:00,88.58,88.59,88.575,88.585,61000000.0
2009-08-20 21:53:00,88.585,88.595,88.575,88.58,71200000.0
2009-08-20 21:54:00,88.58,88.585,88.58,88.58,44900000.0
2009-08-20 21:55:00,88.585,88.62,88.585,88.605,96000000.0
2009-08-20 21:56:00,88.605,88.63,88.605,88.61,141600000.0
2009-08-20 21:57:00,88.61,88.625,88.61,88.625,77700000.0
2009-08-20 21:58:00,88.62,88.625,88.615,88.615,63300000.0
2009-08-20 21:59:00,88.615,88.63,88.61,88.615,99500000.0
2009-08-20 22:00:00,88.615,88.625,88.615,88.615,49500000.0
2009-08-20 22:01:00,88.615,88.62,88.6,88.6,34000000.0
2009-08-20 22:02:00,88.6,88.605,88.59,88.595,65800000.0
2009-08-20 22:03:00,88.61,88.61,88.58,88.6,83000000.0
2009-08-20 22:04:00,88.595,88.6,88.575,88.58,64200000.0
2009-08-20 22:05:00,88.58,88.58,88.565,88.575,106300000.0
2009-08-20 22:06:00,88.57,88.58,88.57,88.575,100000000.0
2009-08-20 22:07:00,88.58,88.585,88.56,88.565,86800000.0
2009-08-20 22:08:00,88.56,88.575,88.56,88.575,48100000.0
2009-08-20 22:09:00,88.575,88.58,88.565,88.565,58700000.0
2009-08-20 22:10:00,88.57,88.58,88.565,88.58,111500000.0
2009-08-20 22:11:00,88.585,88.59,88.575,88.585,45200000.0
2009-08-20 22:12:00,88.58,88.595,88.58,88.595,37200000.0
2009-08-20 22:13:00,88.595,88.595,88.585,88.595,67000000.0
2009-08-20 22:14:00,88.585,88.585,88.56,88.575,96000000.0
2009-08-20 22:15:00,88.565,88.58,88.56,88.56,32500000.0
2009-08-20 22:16:00,88.56,88.56,88.55,88.555,28700000.0
2009-08-20 22:17:00,88.56,88.56,88.555,88.555,2000000.0
2009-08-20 22:18:00,88.555,88.555,88.54,88.55,26100000.0
2009-08-20 22:19:00,88.54,88.545,88.53,88.545,95900000.0
2009-08-20 22:20:00,88.54,88.56,88.54,88.545,25700000.0
2009-08-20 22:21:00,88.545,88.565,88.545,88.565,45200000.0
2009-08-20 22:22:00,88.565,88.565,88.535,88.555,115000000.0
2009-08-20 22:23:00,88.55,88.57,88.54,88.55,77700000.0
2009-08-20 22:24:00,88.555,88.555,88.545,88.55,31400000.0
2009-08-20 22:25:00,88.555,88.555,88.535,88.55,43000000.0
2009-08-20 22:26:00,88.555,88.58,88.545,88.565,172800000.0
2009-08-20 22:27:00,88.565,88.57,88.56,88.56,21500000.0
2009-08-20 22:28:00,88.565,88.57,88.555,88.565,35900000.0
2009-08-20 22:29:00,88.56,88.58,88.555,88.565,85400000.0
2009-08-20 22:30:00,88.57,88.595,88.565,88.59,170100000.0
2009-08-20 22:31:00,88.585,88.59,88.58,88.58,166000000.0
2009-08-20 22:32:00,88.58,88.59,88.58,88.58,79200000.0
2009-08-20 22:33:00,88.58,88.58,88.58,88.58,33700000.0
2009-08-20 22:34:00,88.58,88.58,88.575,88.575,28500000.0
2009-08-20 22:35:00,88.575,88.58,88.575,88.575,41100000.0
2009-08-20 22:36:00,88.58,88.585,88.57,88.58,107900000.0
2009-08-20 22:37:00,88.58,88.59,88.575,88.58,162700000.0
2009-08-20 22:38:00,88.58,88.605,88.58,88.595,126000000.0
2009-08-20 22:39:00,88.595,88.605,88.59,88.595,70600000.0
2009-08-20 22:40:00,88.59,88.61,88.585,88.595,83500000.0
2009-08-20 22:41:00,88.6,88.605,88.585,88.59,35000000.0
2009-08-20 22:42:00,88.595,88.6,88.58,88.585,94500000.0
2009-08-20 22:43:00,88.585,88.59,88.56,88.585,192600000.0
2009-08-20 22:44:00,88.59,88.59,88.575,88.59,51800000.0
2009-08-20 22:45:00,88.585,88.595,88.585,88.595,70300000.0
2009-08-20 22:46:00,88.595,88.6,88.59,88.6,36000000.0
2009-08-20 22:47:00,88.595,88.6,88.585,88.585,42100000.0
2009-08-20 22:48:00,88.58,88.585,88.575,88.58,68200000.0
2009-08-20 22:49:00,88.58,88.605,88.58,88.605,77200000.0
2009-08-20 22:50:00,88.6,88.6,88.595,88.595,63800000.0
2009-08-20 22:51:00,88.595,88.6,88.595,88.595,56800000.0
2009-08-20 22:52:00,88.6,88.605,88.59,88.6,183500000.0
2009-08-20 22:53:00,88.6,88.62,88.6,88.61,112200000.0
2009-08-20 22:54:00,88.61,88.615,88.605,88.605,145600001.0
2009-08-20 22:55:00,88.61,88.62,88.61,88.615,86700000.0
2009-08-20 22:56:00,88.61,88.615,88.54,88.58,474900004.0
2009-08-20 22:57:00,88.58,88.605,88.57,88.585,212700000.0
2009-08-20 22:58:00,88.59,88.605,88.565,88.595,112100000.0
2009-08-20 22:59:00,88.585,88.615,88.585,88.595,88500000.0
2009-08-20 23:00:00,88.6,88.6,88.515,88.59,57100000.0
2009-08-20 23:01:00,88.58,88.595,88.58,88.59,17000000.0
2009-08-20 23:02:00,88.595,88.595,88.585,88.59,21400000.0
2009-08-20 23:03:00,88.59,88.59,88.575,88.59,26200000.0
2009-08-20 23:04:00,88.585,88.585,88.575,88.575,11000000.0
2009-08-20 23:05:00,88.57,88.58,88.57,88.575,71000000.0
2009-08-20 23:06:00,88.575,88.58,88.575,88.575,68000000.0
2009-08-20 23:07:00,88.58,88.585,88.575,88.58,69400000.0
2009-08-20 23:08:00,88.575,88.605,88.575,88.59,49400000.0
2009-08-20 23:09:00,88.59,88.59,88.58,88.585,28500000.0
2009-08-20 23:10:00,88.585,88.595,88.575,88.575,36900000.0
2009-08-20 23:11:00,88.59,88.595,88.57,88.57,90000000.0
2009-08-20 23:12:00,88.575,88.605,88.51,88.595,86900000.0
2009-08-20 23:13:00,88.595,88.615,88.585,88.585,57000000.0
2009-08-20 23:14:00,88.575,88.595,88.575,88.595,33100000.0
2009-08-20 23:15:00,88.595,88.605,88.585,88.59,23000000.0
2009-08-20 23:16:00,88.595,88.595,88.585,88.595,22000000.0
2009-08-20 23:17:00,88.595,88.595,88.575,88.585,13000000.0
2009-08-20 23:18:00,88.585,88.595,88.58,88.59,43000000.0
2009-08-20 23:19:00,88.585,88.605,88.575,88.585,59000000.0
2009-08-20 23:20:00,88.585,88.595,88.575,88.585,13000000.0
2009-08-20 23:21:00,88.58,88.59,88.58,88.58,6000000.0
2009-08-20 23:22:00,88.585,88.59,88.575,88.58,18000000.0
2009-08-20 23:23:00,88.58,88.59,88.565,88.575,56000000.0
2009-08-20 23:24:00,88.58,88.58,88.565,88.565,24000000.0
2009-08-20 23:25:00,88.565,88.57,88.56,88.57,37600000.0
2009-08-20 23:26:00,88.57,88.57,88.565,88.565,29000000.0
2009-08-20 23:27:00,88.565,88.585,88.565,88.585,50000000.0
2009-08-20 23:28:00,88.58,88.58,88.57,88.575,24000000.0
2009-08-20 23:29:00,88.57,88.57,88.57,88.57,2400000.0
2009-08-20 23:30:00,88.57,88.575,88.57,88.57,13700000.0
2009-08-20 23:31:00,88.57,88.58,88.56,88.565,33500000.0
2009-08-20 23:32:00,88.56,88.57,88.56,88.56,9000000.0
2009-08-20 23:33:00,88.565,88.565,88.56,88.56,11000000.0
2009-08-20 23:34:00,88.565,88.57,88.555,88.56,29000000.0
2009-08-20 23:35:00,88.565,88.565,88.555,88.555,10000000.0
2009-08-20 23:36:00,88.56,88.57,88.56,88.56,13000000.0
2009-08-20 23:37:00,88.565,88.565,88.555,88.56,40100000.0
2009-08-20 23:38:00,88.565,88.575,88.55,88.55,39000000.0
2009-08-20 23:39:00,88.55,88.55,88.545,88.55,8000000.0
2009-08-20 23:40:00,88.555,88.56,88.55,88.555,33100000.0
2009-08-20 23:41:00,88.55,88.56,88.55,88.56,24000000.0
2009-08-20 23:42:00,88.555,88.56,88.555,88.56,10000000.0
2009-08-20 23:43:00,88.56,88.56,88.555,88.555,16500000.0
2009-08-20 23:44:00,88.56,88.56,88.545,88.555,45800000.0
2009-08-20 23:45:00,88.55,88.555,88.545,88.555,34900000.0
2009-08-20 23:46:00,88.555,88.565,88.555,88.565,12000000.0
2009-08-20 23:47:00,88.565,88.565,88.55,88.565,13000000.0
2009-08-20 23:48:00,88.565,88.565,88.555,88.555,19000000.0
2009-08-20 23:49:00,88.555,88.555,88.555,88.555,58000000.0
2009-08-20 23:50:00,88.56,88.56,88.55,88.555,16000000.0
2009-08-20 23:51:00,88.55,88.56,88.55,88.56,8000000.0
2009-08-20 23:52:00,88.56,88.56,88.545,88.555,8000000.0
2009-08-20 23:53:00,88.555,88.56,88.545,88.56,24000000.0
2009-08-20 23:54:00,88.56,88.56,88.55,88.555,60000000.0
2009-08-20 23:55:00,88.55,88.555,88.545,88.55,18000000.0
2009-08-20 23:56:00,88.55,88.555,88.545,88.555,32000000.0
2009-08-20 23:57:00,88.555,88.565,88.555,88.56,55000000.0
2009-08-20 23:58:00,88.57,88.58,88.555,88.56,69000000.0
2009-08-20 23:59:00,88.565,88.57,88.55,88.555,55000000.0
2009-08-21 00:00:00,88.555,88.57,88.555,88.565,52000000.0
2009-08-21 00:01:00,88.565,88.57,88.545,88.56,72100000.0
2009-08-21 00:02:00,88.56,88.565,88.555,88.56,80100000.0
2009-08-21 00:03:00,88.56,88.575,88.555,88.575,91300000.0
2009-08-21 00:04:00,88.575,88.575,88.54,88.54,99000000.0
2009-08-21 00:05:00,88.535,88.545,88.475,88.525,66900000.0
2009-08-21 00:06:00,88.525,88.54,88.52,88.53,83900000.0
2009-08-21 00:07:00,88.525,88.57,88.525,88.57,111200000.0
2009-08-21 00:08:00,88.565,88.57,88.565,88.565,7000000.0
2009-08-21 00:09:00,88.57,88.57,88.555,88.56,41200000.0
2009-08-21 00:10:00,88.565,88.565,88.565,88.565,21400000.0
2009-08-21 00:11:00,88.565,88.61,88.565,88.6,48600000.0
2009-08-21 00:12:00,88.6,88.6,88.565,88.57,89100000.0
2009-08-21 00:13:00,88.57,88.58,88.57,88.57,13600000.0
2009-08-21 00:14:00,88.57,88.57,88.57,88.57,7000000.0
2009-08-21 00:15:00,88.57,88.58,88.57,88.575,6000000.0
2009-08-21 00:16:00,88.58,88.58,88.555,88.56,22500000.0
2009-08-21 00:17:00,88.56,88.58,88.55,88.57,53800000.0
2009-08-21 00:18:00,88.565,88.565,88.56,88.56,18000000.0
2009-08-21 00:19:00,88.56,88.56,88.555,88.56,8000000.0
2009-08-21 00:20:00,88.56,88.565,88.56,88.56,9000000.0
2009-08-21 00:21:00,88.565,88.565,88.56,88.565,12000000.0
2009-08-21 00:22:00,88.56,88.565,88.56,88.565,18000000.0
2009-08-21 00:23:00,88.565,88.585,88.56,88.575,52800000.0
2009-08-21 00:24:00,88.58,88.59,88.58,88.59,18000000.0
2009-08-21 00:25:00,88.59,88.59,88.58,88.58,20000000.0
2009-08-21 00:26:00,88.58,88.6,88.57,88.595,78200000.0
2009-08-21 00:27:00,88.6,88.62,88.575,88.605,93400000.0
2009-08-21 00:28:00,88.605,88.615,88.595,88.615,27000000.0
2009-08-21 00:29:00,88.625,88.63,88.6,88.6,93800000.0
2009-08-21 00:30:00,88.605,88.63,88.6,88.625,75800000.0
2009-08-21 00:31:00,88.63,88.64,88.61,88.615,56500000.0
2009-08-21 00:32:00,88.62,88.63,88.615,88.615,35000000.0
2009-08-21 00:33:00,88.62,88.66,88.615,88.635,116700000.0
2009-08-21 00:34:00,88.64,88.645,88.61,88.61,109600000.0
2009-08-21 00:35:00,88.615,88.67,88.615,88.66,90800000.0
2009-08-21 00:36:00,88.66,88.67,88.655,88.67,51800000.0
2009-08-21 00:37:00,88.665,88.665,88.65,88.655,30000000.0
2009-08-21 00:38:00,88.66,88.7,88.64,88.66,115700000.0
2009-08-21 00:39:00,88.65,88.665,88.65,88.65,76200000.0
2009-08-21 00:40:00,88.65,88.66,88.64,88.645,132400000.0
2009-08-21 00:41:00,88.645,88.655,88.635,88.635,32500000.0
2009-08-21 00:42:00,88.635,88.645,88.63,88.645,20200000.0
2009-08-21 00:43:00,88.645,88.645,88.62,88.62,66500000.0
2009-08-21 00:44:00,88.63,88.63,88.625,88.63,54000000.0
2009-08-21 00:45:00,88.63,88.64,88.63,88.64,47100000.0
2009-08-21 00:46:00,88.64,88.64,88.635,88.64,71200000.0
2009-08-21 00:47:00,88.64,88.64,88.625,88.63,59400000.0
2009-08-21 00:48:00,88.63,88.63,88.605,88.605,80000000.0
2009-08-21 00:49:00,88.615,88.615,88.6,88.605,123600000.0
2009-08-21 00:50:00,88.605,88.61,88.605,88.605,62000000.0
2009-08-21 00:51:00,88.605,88.615,88.605,88.615,58300000.0
2009-08-21 00:52:00,88.61,88.625,88.6,88.615,96200000.0
2009-08-21 00:53:00,88.615,88.615,88.595,88.6,69200000.0
2009-08-21 00:54:00,88.605,88.615,88.59,88.595,137600000.0
2009-08-21 00:55:00,88.59,88.59,88.555,88.56,135800000.0
2009-08-21 00:56:00,88.56,88.58,88.56,88.565,177900000.0
2009-08-21 00:57:00,88.565,88.59,88.565,88.565,66600000.0
2009-08-21 00:58:00,88.57,88.625,88.57,88.59,70000000.0
2009-08-21 00:59:00,88.595,88.6,88.555,88.56,116800000.0
2009-08-21 01:00:00,88.565,88.575,88.555,88.555,144700000.0
2009-08-21 01:01:00,88.555,88.57,88.555,88.565,180800000.0
2009-08-21 01:02:00,88.565,88.58,88.565,88.58,104100000.0
2009-08-21 01:03:00,88.58,88.61,88.58,88.605,106800000.0
2009-08-21 01:04:00,88.61,88.64,88.61,88.635,95300000.0
2009-08-21 01:05:00,88.635,88.65,88.635,88.645,63700000.0
2009-08-21 01:06:00,88.645,88.645,88.645,88.645,78500000.0
2009-08-21 01:07:00,88.645,88.655,88.64,88.655,60000000.0
2009-08-21 01:08:00,88.655,88.66,88.625,88.625,213600000.0
2009-08-21 01:09:00,88.625,88.63,88.625,88.625,153600000.0
2009-08-21 01:10:00,88.625,88.63,88.615,88.63,53600000.0
2009-08-21 01:11:00,88.63,88.63,88.625,88.625,112000000.0
2009-08-21 01:12:00,88.625,88.635,88.615,88.635,118400000.0
2009-08-21 01:13:00,88.635,88.64,88.63,88.635,92000000.0
2009-08-21 01:14:00,88.64,88.645,88.62,88.635,211200000.0
2009-08-21 01:15:00,88.635,88.645,88.625,88.64,232000000.0
2009-08-21 01:16:00,88.645,88.655,88.635,88.65,145600000.0
2009-08-21 01:17:00,88.65,88.65,88.635,88.635,188800000.0
2009-08-21 01:18:00,88.635,88.635,88.63,88.63,109600000.0
2009-08-21 01:19:00,88.63,88.635,88.625,88.63,65600000.0
2009-08-21 01:20:00,88.63,88.63,88.62,88.625,72000000.0
2009-08-21 01:21:00,88.625,88.625,88.62,88.62,81600000.0
2009-08-21 01:22:00,88.62,88.62,88.62,88.62,16000000.0
2009-08-21 01:23:00,88.62,88.62,88.62,88.62,21600000.0
2009-08-21 01:24:00,88.62,88.62,88.6,88.61,79200000.0
2009-08-21 01:25:00,88.61,88.61,88.59,88.595,181600000.0
2009-08-21 01:26:00,88.595,88.595,88.59,88.59,19200000.0
2009-08-21 01:27:00,88.59,88.595,88.59,88.595,49600000.0
2009-08-21 01:28:00,88.595,88.64,88.595,88.635,209600000.0
2009-08-21 01:29:00,88.635,88.64,88.635,88.64,56000000.0
2009-08-21 01:30:00,88.635,88.65,88.62,88.65,152800000.0
2009-08-21 01:31:00,88.65,88.655,88.645,88.65,124000000.0
2009-08-21 01:32:00,88.65,88.65,88.645,88.65,52000000.0
2009-08-21 01:33:00,88.65,88.65,88.645,88.645,32000000.0
2009-08-21 01:34:00,88.645,88.645,88.645,88.645,32000000.0
2009-08-21 01:35:00,88.645,88.65,88.64,88.64,84000000.0
2009-08-21 01:36:00,88.64,88.65,88.64,88.645,60000000.0
2009-08-21 01:37:00,88.645,88.67,88.645,88.665,169600000.0
2009-08-21 01:38:00,88.665,88.695,88.665,88.69,93800000.0
2009-08-21 01:39:00,88.69,88.705,88.69,88.69,258600000.0
2009-08-21 01:40:00,88.69,88.695,88.675,88.695,100800000.0
2009-08-21 01:41:00,88.69,88.73,88.69,88.73,267400000.0
2009-08-21 01:42:00,88.73,88.73,88.715,88.715,92000000.0
2009-08-21 01:43:00,88.715,88.725,88.715,88.715,140800000.0
2009-08-21 01:44:00,88.715,88.715,88.7,88.715,252800000.0
2009-08-21 01:45:00,88.715,88.73,88.7,88.73,171200000.0
2009-08-21 01:46:00,88.72,88.73,88.695,88.695,120000000.0
2009-08-21 01:47:00,88.695,88.7,88.67,88.67,160100000.0
2009-08-21 01:48:00,88.67,88.69,88.67,88.69,124000000.0
2009-08-21 01:49:00,88.69,88.69,88.655,88.655,87200000.0
2009-08-21 01:50:00,88.655,88.67,88.65,88.67,152000000.0
2009-08-21 01:51:00,88.67,88.675,88.665,88.665,30400000.0
2009-08-21 01:52:00,88.665,88.665,88.655,88.66,65800000.0
2009-08-21 01:53:00,88.66,88.685,88.655,88.685,141000000.0
2009-08-21 01:54:00,88.67,88.685,88.665,88.67,48000000.0
2009-08-21 01:55:00,88.67,88.7,88.67,88.7,30400000.0
2009-08-21 01:56:00,88.7,88.715,88.695,88.705,103300000.0
2009-08-21 01:57:00,88.705,88.705,88.685,88.685,38400000.0
2009-08-21 01:58:00,88.685,88.7,88.685,88.695,68800000.0
2009-08-21 01:59:00,88.685,88.695,88.645,88.645,68800000.0
2009-08-21 02:00:00,88.645,88.655,88.605,88.63,119400000.0
2009-08-21 02:01:00,88.635,88.655,88.635,88.645,96800000.0
2009-08-21 02:02:00,88.64,88.645,88.615,88.615,161100000.0
2009-08-21 02:03:00,88.615,88.62,88.595,88.605,135700000.0
2009-08-21 02:04:00,88.605,88.615,88.595,88.615,86100000.0
2009-08-21 02:05:00,88.615,88.655,88.605,88.655,82200000.0
2009-08-21 02:06:00,88.65,88.655,88.635,88.64,59000000.0
2009-08-21 02:07:00,88.64,88.64,88.595,88.605,113000000.0
2009-08-21 02:08:00,88.605,88.605,88.53,88.545,177600000.0
2009-08-21 02:09:00,88.555,88.575,88.53,88.53,170300000.0
2009-08-21 02:10:00,88.53,88.535,88.51,88.515,70700000.0
2009-08-21 02:11:00,88.515,88.53,88.515,88.515,123700000.0
2009-08-21 02:12:00,88.49,88.515,88.48,88.515,148800000.0
2009-08-21 02:13:00,88.51,88.515,88.455,88.47,165100000.0
2009-08-21 02:14:00,88.47,88.48,88.455,88.475,132300000.0
2009-08-21 02:15:00,88.48,88.505,88.475,88.505,148500000.0
2009-08-21 02:16:00,88.51,88.54,88.51,88.53,143300000.0
2009-08-21 02:17:00,88.525,88.53,88.5,88.5,161900000.0
2009-08-21 02:18:00,88.495,88.5,88.475,88.49,117700000.0
2009-08-21 02:19:00,88.49,88.5,88.455,88.5,167600000.0
2009-08-21 02:20:00,88.5,88.51,88.495,88.5,83400000.0
2009-08-21 02:21:00,88.505,88.51,88.49,88.51,105800000.0
2009-08-21 02:22:00,88.51,88.515,88.485,88.485,106200000.0
2009-08-21 02:23:00,88.485,88.485,88.485,88.485,14400000.0
2009-08-21 02:24:00,88.485,88.485,88.465,88.465,73400000.0
2009-08-21 02:25:00,88.465,88.475,88.42,88.425,99900000.0
2009-08-21 02:26:00,88.42,88.44,88.4,88.4,181100000.0
2009-08-21 02:27:00,88.395,88.44,88.39,88.43,128200000.0
2009-08-21 02:28:00,88.43,88.445,88.42,88.425,74100000.0
2009-08-21 02:29:00,88.425,88.425,88.385,88.39,88600000.0
2009-08-21 02:30:00,88.405,88.405,88.365,88.375,126100000.0
2009-08-21 02:31:00,88.375,88.39,88.365,88.39,106300000.0
2009-08-21 02:32:00,88.385,88.39,88.365,88.38,100300000.0
2009-08-21 02:33:00,88.38,88.41,88.37,88.4,114300000.0
2009-08-21 02:34:00,88.395,88.45,88.385,88.45,121400000.0
2009-08-21 02:35:00,88.45,88.46,88.445,88.455,93100000.0
2009-08-21 02:36:00,88.455,88.465,88.43,88.43,104000000.0
2009-08-21 02:37:00,88.435,88.435,88.395,88.405,67600000.0
2009-08-21 02:38:00,88.41,88.415,88.36,88.365,146700000.0
2009-08-21 02:39:00,88.365,88.385,88.36,88.375,108600000.0
2009-08-21 02:40:00,88.38,88.39,88.36,88.36,102800000.0
2009-08-21 02:41:00,88.36,88.4,88.36,88.385,119300000.0
2009-08-21 02:42:00,88.38,88.38,88.365,88.38,70600000.0
2009-08-21 02:43:00,88.385,88.425,88.38,88.425,138700000.0
2009-08-21 02:44:00,88.43,88.43,88.405,88.42,69800000.0
2009-08-21 02:45:00,88.415,88.425,88.405,88.405,56200000.0
2009-08-21 02:46:00,88.415,88.42,88.405,88.415,44800000.0
2009-08-21 02:47:00,88.415,88.415,88.395,88.395,82800000.0
2009-08-21 02:48:00,88.395,88.43,88.395,88.42,68200000.0
2009-08-21 02:49:00,88.42,88.435,88.42,88.43,78900000.0
2009-08-21 02:50:00,88.425,88.45,88.42,88.44,104000000.0
2009-08-21 02:51:00,88.44,88.465,88.44,88.465,149900000.0
2009-08-21 02:52:00,88.465,88.485,88.465,88.47,85900000.0
2009-08-21 02:53:00,88.47,88.47,88.43,88.43,164000000.0
2009-08-21 02:54:00,88.43,88.445,88.425,88.435,139700000.0
2009-08-21 02:55:00,88.455,88.455,88.43,88.435,90900000.0
2009-08-21 02:56:00,88.435,88.45,88.425,88.45,87200000.0
2009-08-21 02:57:00,88.445,88.455,88.43,88.43,105500000.0
2009-08-21 02:58:00,88.43,88.43,88.405,88.415,151800000.0
2009-08-21 02:59:00,88.41,88.415,88.365,88.37,122400000.0
2009-08-21 03:00:00,88.365,88.375,88.35,88.35,145200000.0
2009-08-21 03:01:00,88.35,88.37,88.325,88.335,128900000.0
2009-08-21 03:02:00,88.34,88.375,88.335,88.365,101700000.0
2009-08-21 03:03:00,88.37,88.37,88.345,88.36,87900000.0
2009-08-21 03:04:00,88.35,88.375,88.35,88.365,83900000.0
2009-08-21 03:05:00,88.365,88.38,88.36,88.37,78200000.0
2009-08-21 03:06:00,88.375,88.38,88.345,88.345,60500000.0
2009-08-21 03:07:00,88.33,88.335,88.28,88.305,164600000.0
2009-08-21 03:08:00,88.305,88.305,88.29,88.295,78200000.0
2009-08-21 03:09:00,88.29,88.295,88.26,88.27,138700000.0
2009-08-21 03:10:00,88.27,88.295,88.265,88.285,114100000.0
2009-08-21 03:11:00,88.285,88.295,88.28,88.295,81200000.0
2009-08-21 03:12:00,88.29,88.345,88.29,88.345,99000000.0
2009-08-21 03:13:00,88.345,88.345,88.33,88.33,79100000.0
2009-08-21 03:14:00,88.325,88.34,88.325,88.335,57200000.0
2009-08-21 03:15:00,88.335,88.335,88.315,88.32,92500000.0
2009-08-21 03:16:00,88.32,88.335,88.31,88.325,110500000.0
2009-08-21 03:17:00,88.315,88.335,88.315,88.335,115400000.0
2009-08-21 03:18:00,88.335,88.335,88.315,88.325,79200000.0
2009-08-21 03:19:00,88.325,88.335,88.3,88.325,116800000.0
2009-08-21 03:20:00,88.325,88.365,88.315,88.345,102400000.0
2009-08-21 03:21:00,88.345,88.35,88.325,88.33,104900000.0
2009-08-21 03:22:00,88.32,88.325,88.275,88.275,96000000.0
2009-08-21 03:23:00,88.28,88.305,88.275,88.28,119500000.0
2009-08-21 03:24:00,88.28,88.28,88.25,88.26,91300000.0
2009-08-21 03:25:00,88.26,88.285,88.245,88.25,185600000.0
2009-08-21 03:26:00,88.255,88.27,88.23,88.24,121000000.0
2009-08-21 03:27:00,88.245,88.26,88.24,88.26,116800000.0
2009-08-21 03:28:00,88.255,88.255,88.24,88.255,51200000.0
2009-08-21 03:29:00,88.255,88.26,88.24,88.255,91200000.0
2009-08-21 03:30:00,88.25,88.25,88.2,88.205,119200000.0
2009-08-21 03:31:00,88.21,88.21,88.095,88.145,126200000.0
2009-08-21 03:32:00,88.145,88.185,88.13,88.185,235200000.0
2009-08-21 03:33:00,88.175,88.195,88.17,88.195,114900000.0
2009-08-21 03:34:00,88.195,88.215,88.19,88.205,135300000.0
2009-08-21 03:35:00,88.205,88.215,88.195,88.215,42500000.0
2009-08-21 03:36:00,88.215,88.235,88.21,88.21,136300000.0
2009-08-21 03:37:00,88.215,88.23,88.215,88.225,29600000.0
2009-08-21 03:38:00,88.215,88.225,88.21,88.21,99000000.0
2009-08-21 03:39:00,88.215,88.225,88.185,88.225,106600000.0
2009-08-21 03:40:00,88.225,88.245,88.215,88.245,96000000.0
2009-08-21 03:41:00,88.245,88.285,88.245,88.285,104500000.0
2009-08-21 03:42:00,88.285,88.295,88.27,88.27,68800000.0
2009-08-21 03:43:00,88.27,88.27,88.26,88.27,100800000.0
2009-08-21 03:44:00,88.27,88.315,88.27,88.315,114900000.0
2009-08-21 03:45:00,88.315,88.325,88.3,88.3,47800000.0
2009-08-21 03:46:00,88.29,88.295,88.28,88.29,80600000.0
2009-08-21 03:47:00,88.29,88.325,88.285,88.325,110100000.0
2009-08-21 03:48:00,88.315,88.345,88.315,88.325,124700000.0
2009-08-21 03:49:00,88.325,88.325,88.255,88.255,136200000.0
2009-08-21 03:50:00,88.255,88.275,88.255,88.265,92500000.0
2009-08-21 03:51:00,88.26,88.26,88.23,88.255,157300000.0
2009-08-21 03:52:00,88.255,88.255,88.22,88.22,147700000.0
2009-08-21 03:53:00,88.22,88.22,88.17,88.185,175400000.0
2009-08-21 03:54:00,88.185,88.235,88.18,88.215,97200000.0
2009-08-21 03:55:00,88.22,88.24,88.21,88.215,244300000.0
2009-08-21 03:56:00,88.215,88.225,88.195,88.21,119700000.0
2009-08-21 03:57:00,88.215,88.22,88.2,88.2,115800000.0
2009-08-21 03:58:00,88.2,88.21,88.18,88.185,150900000.0
2009-08-21 03:59:00,88.185,88.19,88.17,88.18,87300000.0
2009-08-21 04:00:00,88.185,88.185,88.155,88.18,105300000.0
2009-08-21 04:01:00,88.18,88.205,88.17,88.2,155300000.0
2009-08-21 04:02:00,88.2,88.25,88.2,88.245,111800000.0
2009-08-21 04:03:00,88.245,88.265,88.235,88.245,107700000.0
2009-08-21 04:04:00,88.245,88.245,88.225,88.225,86800000.0
2009-08-21 04:05:00,88.225,88.245,88.215,88.24,71000000.0
2009-08-21 04:06:00,88.24,88.27,88.24,88.26,79300000.0
2009-08-21 04:07:00,88.26,88.275,88.255,88.255,90300000.0
2009-08-21 04:08:00,88.255,88.27,88.24,88.245,78400000.0
2009-08-21 04:09:00,88.245,88.245,88.22,88.235,199700000.0
2009-08-21 04:10:00,88.235,88.235,88.215,88.215,151800000.0
2009-08-21 04:11:00,88.215,88.255,88.215,88.235,445999999.0
2009-08-21 04:12:00,88.235,88.28,88.235,88.28,412399999.0
2009-08-21 04:13:00,88.28,88.34,88.28,88.34,393400000.0
2009-08-21 04:14:00,88.345,88.345,88.305,88.315,393500000.0
2009-08-21 04:15:00,88.315,88.325,88.305,88.315,349600000.0
2009-08-21 04:16:00,88.325,88.34,88.315,88.34,211900000.0
2009-08-21 04:17:00,88.34,88.35,88.31,88.32,292700000.0
2009-08-21 04:18:00,88.31,88.315,88.295,88.31,494000000.0
2009-08-21 04:19:00,88.31,88.325,88.305,88.325,184100000.0
2009-08-21 04:20:00,88.32,88.33,88.31,88.325,206300000.0
2009-08-21 04:21:00,88.325,88.33,88.315,88.325,342999999.0
2009-08-21 04:22:00,88.32,88.33,88.315,88.32,61100000.0
2009-08-21 04:23:00,88.315,88.34,88.315,88.34,205800000.0
2009-08-21 04:24:00,88.34,88.34,88.315,88.32,125700000.0
2009-08-21 04:25:00,88.32,88.32,88.285,88.285,126500000.0
2009-08-21 04:26:00,88.285,88.285,88.26,88.27,216800000.0
2009-08-21 04:27:00,88.28,88.28,88.27,88.275,103600000.0
2009-08-21 04:28:00,88.27,88.275,88.26,88.265,126100000.0
2009-08-21 04:29:00,88.255,88.285,88.255,88.27,240800000.0
2009-08-21 04:30:00,88.275,88.29,88.265,88.285,174200000.0
2009-08-21 04:31:00,88.29,88.29,88.275,88.29,289800000.0
2009-08-21 04:32:00,88.3,88.33,88.3,88.33,215500000.0
2009-08-21 04:33:00,88.335,88.37,88.33,88.35,207600000.0
2009-08-21 04:34:00,88.355,88.385,88.335,88.34,364700000.0
2009-08-21 04:35:00,88.34,88.345,88.335,88.345,157700000.0
2009-08-21 04:36:00,88.335,88.37,88.335,88.365,323400002.0
2009-08-21 04:37:00,88.36,88.365,88.34,88.345,105200000.0
2009-08-21 04:38:00,88.345,88.355,88.34,88.34,76200000.0
2009-08-21 04:39:00,88.34,88.345,88.335,88.345,78600000.0
2009-08-21 04:40:00,88.345,88.36,88.34,88.34,154500000.0
2009-08-21 04:41:00,88.34,88.355,88.33,88.33,181900000.0
2009-08-21 04:42:00,88.33,88.355,88.325,88.35,232500000.0
2009-08-21 04:43:00,88.35,88.35,88.335,88.335,101900000.0
2009-08-21 04:44:00,88.345,88.35,88.345,88.35,47700000.0
2009-08-21 04:45:00,88.35,88.355,88.345,88.345,105800000.0
2009-08-21 04:46:00,88.345,88.385,88.345,88.375,252400000.0
2009-08-21 04:47:00,88.375,88.395,88.375,88.39,205900000.0
2009-08-21 04:48:00,88.39,88.41,88.39,88.4,96000000.0
2009-08-21 04:49:00,88.405,88.415,88.4,88.41,227100001.0
2009-08-21 04:50:00,88.415,88.415,88.405,88.405,82300000.0
2009-08-21 04:51:00,88.405,88.415,88.4,88.41,163200000.0
2009-08-21 04:52:00,88.41,88.435,88.405,88.405,230700000.0
2009-08-21 04:53:00,88.405,88.415,88.385,88.395,289200000.0
2009-08-21 04:54:00,88.395,88.395,88.385,88.39,37000000.0
2009-08-21 04:55:00,88.39,88.39,88.365,88.375,181000000.0
2009-08-21 04:56:00,88.385,88.4,88.375,88.38,200400000.0
2009-08-21 04:57:00,88.385,88.39,88.38,88.39,54000000.0
2009-08-21 04:58:00,88.39,88.395,88.385,88.395,57100000.0
2009-08-21 04:59:00,88.4,88.4,88.385,88.385,134900000.0
2009-08-21 05:00:00,88.385,88.39,88.385,88.385,35000000.0
2009-08-21 05:01:00,88.38,88.385,88.38,88.385,35400000.0
2009-08-21 05:02:00,88.38,88.385,88.35,88.36,211500000.0
2009-08-21 05:03:00,88.36,88.36,88.33,88.35,191800000.0
2009-08-21 05:04:00,88.345,88.35,88.335,88.335,123000000.0
2009-08-21 05:05:00,88.34,88.34,88.305,88.315,240900000.0
2009-08-21 05:06:00,88.31,88.32,88.305,88.305,98400000.0
2009-08-21 05:07:00,88.31,88.32,88.305,88.32,60400000.0
2009-08-21 05:08:00,88.315,88.345,88.315,88.34,133100000.0
2009-08-21 05:09:00,88.34,88.345,88.335,88.345,162100000.0
2009-08-21 05:10:00,88.34,88.345,88.305,88.305,301600000.0
2009-08-21 05:11:00,88.3,88.3,88.27,88.285,253100000.0
2009-08-21 05:12:00,88.285,88.29,88.275,88.285,58900000.0
2009-08-21 05:13:00,88.285,88.285,88.275,88.285,48000000.0
2009-08-21 05:14:00,88.28,88.29,88.28,88.29,77400000.0
2009-08-21 05:15:00,88.285,88.295,88.285,88.295,35500000.0
2009-08-21 05:16:00,88.295,88.3,88.285,88.285,205500000.0
2009-08-21 05:17:00,88.285,88.295,88.285,88.285,110800000.0
2009-08-21 05:18:00,88.285,88.285,88.255,88.255,128100000.0
2009-08-21 05:19:00,88.255,88.27,88.255,88.265,98000000.0
2009-08-21 05:20:00,88.27,88.275,88.255,88.27,200800000.0
2009-08-21 05:21:00,88.27,88.285,88.27,88.275,53000000.0
2009-08-21 05:22:00,88.28,88.28,88.265,88.275,72500000.0
2009-08-21 05:23:00,88.275,88.275,88.24,88.25,222600000.0
2009-08-21 05:24:00,88.255,88.255,88.155,88.165,222900000.0
2009-08-21 05:25:00,88.16,88.2,88.16,88.2,137600000.0
2009-08-21 05:26:00,88.2,88.2,88.01,88.03,433100000.0
2009-08-21 05:27:00,88.035,88.1,88.035,88.08,339800000.0
2009-08-21 05:28:00,88.085,88.09,88.065,88.075,412999999.0
2009-08-21 05:29:00,88.08,88.08,88.05,88.055,407000000.0
2009-08-21 05:30:00,88.06,88.06,87.91,87.915,478600000.0
2009-08-21 05:31:00,87.9,87.93,87.855,87.92,270400000.0
2009-08-21 05:32:00,87.925,87.945,87.875,87.945,225400000.0
2009-08-21 05:33:00,87.945,88.01,87.93,88.005,373900000.0
2009-08-21 05:34:00,88.005,88.015,87.99,88.01,319500000.0
2009-08-21 05:35:00,88.01,88.025,87.985,88.025,456100000.0
2009-08-21 05:36:00,88.02,88.02,87.98,87.995,410500000.0
2009-08-21 05:37:00,87.995,88.05,87.985,88.045,466900000.0
2009-08-21 05:38:00,88.05,88.085,88.05,88.085,379100000.0
2009-08-21 05:39:00,88.08,88.08,88.025,88.03,423800000.0
2009-08-21 05:40:00,88.03,88.045,88.015,88.035,213700000.0
2009-08-21 05:41:00,88.04,88.07,88.04,88.06,195600000.0
2009-08-21 05:42:00,88.055,88.055,88.02,88.025,235800000.0
2009-08-21 05:43:00,88.025,88.025,87.975,87.995,277100000.0
2009-08-21 05:44:00,87.98,87.99,87.915,87.92,391900000.0
2009-08-21 05:45:00,87.925,87.925,87.83,87.83,410800000.0
2009-08-21 05:46:00,87.83,87.905,87.825,87.895,318700000.0
2009-08-21 05:47:00,87.89,87.9,87.86,87.865,439000000.0
2009-08-21 05:48:00,87.875,87.885,87.855,87.88,337400000.0
2009-08-21 05:49:00,87.885,87.94,87.885,87.935,457200000.0
2009-08-21 05:50:00,87.93,87.935,87.875,87.89,574900000.0
2009-08-21 05:51:00,87.895,87.91,87.89,87.9,317800000.0
2009-08-21 05:52:00,87.905,87.915,87.855,87.865,390600000.0
2009-08-21 05:53:00,87.855,87.87,87.855,87.865,386900000.0
2009-08-21 05:54:00,87.865,87.9,87.865,87.9,217300000.0
2009-08-21 05:55:00,87.895,87.93,87.88,87.915,359600000.0
2009-08-21 05:56:00,87.92,87.965,87.91,87.96,340200001.0
2009-08-21 05:57:00,87.955,87.975,87.905,87.915,287200000.0
2009-08-21 05:58:00,87.905,87.93,87.89,87.93,317400000.0
2009-08-21 05:59:00,87.93,87.95,87.915,87.945,291100000.0
2009-08-21 06:00:00,87.95,87.985,87.945,87.975,329800000.0
2009-08-21 06:01:00,87.975,88.045,87.97,88.035,387300000.0
2009-08-21 06:02:00,88.03,88.03,87.985,87.985,285700000.0
2009-08-21 06:03:00,87.985,88.015,87.98,87.98,243300000.0
2009-08-21 06:04:00,87.985,88.025,87.965,88.02,182400000.0
2009-08-21 06:05:00,88.02,88.02,88.0,88.005,186000000.0
2009-08-21 06:06:00,88.005,88.005,87.965,87.985,230400000.0
2009-08-21 06:07:00,87.98,88.01,87.97,88.01,159400000.0
2009-08-21 06:08:00,88.005,88.02,87.995,88.0,250100000.0
2009-08-21 06:09:00,87.995,87.995,87.93,87.935,192500000.0
2009-08-21 06:10:00,87.935,87.97,87.93,87.96,243200000.0
2009-08-21 06:11:00,87.96,87.985,87.945,87.98,201700000.0
2009-08-21 06:12:00,87.98,87.98,87.935,87.945,270900000.0
2009-08-21 06:13:00,87.94,87.95,87.895,87.91,308200000.0
2009-08-21 06:14:00,87.915,87.94,87.9,87.94,200400000.0
2009-08-21 06:15:00,87.94,88.015,87.94,87.965,345500000.0
2009-08-21 06:16:00,87.96,87.965,87.935,87.95,225000000.0
2009-08-21 06:17:00,87.94,87.94,87.92,87.925,297600000.0
2009-08-21 06:18:00,87.925,87.94,87.92,87.94,332000000.0
2009-08-21 06:19:00,87.935,87.945,87.92,87.94,348800000.0
2009-08-21 06:20:00,87.94,87.94,87.92,87.94,335400000.0
2009-08-21 06:21:00,87.96,87.96,87.94,87.945,264000000.0
2009-08-21 06:22:00,87.945,87.95,87.92,87.92,232600000.0
2009-08-21 06:23:00,87.92,87.92,87.875,87.875,227100000.0
2009-08-21 06:24:00,87.88,87.91,87.875,87.905,281600000.0
2009-08-21 06:25:00,87.905,87.965,87.905,87.93,315500000.0
2009-08-21 06:26:00,87.93,87.935,87.92,87.92,133400000.0
2009-08-21 06:27:00,87.92,87.925,87.9,87.91,248500000.0
2009-08-21 06:28:00,87.91,87.93,87.905,87.925,197600000.0
2009-08-21 06:29:00,87.915,87.925,87.885,87.895,175000000.0
2009-08-21 06:30:00,87.905,87.905,87.885,87.89,161200000.0
2009-08-21 06:31:00,87.895,87.905,87.89,87.905,192800000.0
2009-08-21 06:32:00,87.905,87.92,87.905,87.915,137700000.0
2009-08-21 06:33:00,87.92,87.92,87.91,87.92,80000000.0
2009-08-21 06:34:00,87.92,87.94,87.91,87.94,140400000.0
2009-08-21 06:35:00,87.945,87.955,87.935,87.945,270200000.0
2009-08-21 06:36:00,87.945,87.95,87.915,87.945,313400000.0
2009-08-21 06:37:00,87.95,87.995,87.95,87.975,240900000.0
2009-08-21 06:38:00,87.98,87.99,87.945,87.95,180800000.0
2009-08-21 06:39:00,87.96,87.98,87.955,87.975,137600000.0
2009-08-21 06:40:00,87.97,87.995,87.965,87.995,195800000.0
2009-08-21 06:41:00,87.995,88.015,87.985,87.995,222700000.0
2009-08-21 06:42:00,88.0,88.0,87.96,87.98,284000000.0
2009-08-21 06:43:00,87.98,87.98,87.94,87.945,208400000.0
2009-08-21 06:44:00,87.94,87.945,87.93,87.945,79700000.0
2009-08-21 06:45:00,87.945,87.955,87.94,87.945,99600000.0
2009-08-21 06:46:00,87.95,87.97,87.94,87.945,113700000.0
2009-08-21 06:47:00,87.945,87.95,87.93,87.93,174800000.0
2009-08-21 06:48:00,87.93,87.935,87.91,87.915,125800000.0
2009-08-21 06:49:00,87.915,87.93,87.905,87.93,95100000.0
2009-08-21 06:50:00,87.93,87.95,87.925,87.93,215800000.0
2009-08-21 06:51:00,87.915,87.93,87.915,87.93,29600000.0
2009-08-21 06:52:00,87.93,87.93,87.92,87.92,150200000.0
2009-08-21 06:53:00,87.93,87.93,87.9,87.905,377400000.0
2009-08-21 06:54:00,87.905,87.905,87.88,87.89,310900000.0
2009-08-21 06:55:00,87.895,87.895,87.87,87.88,212200000.0
2009-08-21 06:56:00,87.88,87.895,87.875,87.875,400100000.0
2009-08-21 06:57:00,87.875,87.88,87.87,87.875,202000000.0
2009-08-21 06:58:00,87.88,87.88,87.855,87.855,219900000.0
2009-08-21 06:59:00,87.865,87.865,87.835,87.84,308100000.0
2009-08-21 07:00:00,87.84,87.845,87.785,87.795,439900000.0
2009-08-21 07:01:00,87.795,87.795,87.765,87.775,372800000.0
2009-08-21 07:02:00,87.78,87.855,87.78,87.845,412200000.0
2009-08-21 07:03:00,87.84,87.86,87.835,87.85,220300000.0
2009-08-21 07:04:00,87.85,87.86,87.825,87.85,410800000.0
2009-08-21 07:05:00,87.845,87.865,87.835,87.86,321100001.0
2009-08-21 07:06:00,87.86,87.865,87.805,87.805,302800000.0
2009-08-21 07:07:00,87.81,87.81,87.765,87.775,205600000.0
2009-08-21 07:08:00,87.78,87.81,87.77,87.78,422200000.0
2009-08-21 07:09:00,87.78,87.83,87.78,87.81,172800000.0
2009-08-21 07:10:00,87.815,87.865,87.81,87.85,208400000.0
2009-08-21 07:11:00,87.85,87.925,87.85,87.92,199200000.0
2009-08-21 07:12:00,87.92,87.945,87.88,87.88,267300000.0
2009-08-21 07:13:00,87.875,87.93,87.865,87.92,254500000.0
2009-08-21 07:14:00,87.92,87.93,87.91,87.925,163000000.0
2009-08-21 07:15:00,87.93,87.95,87.925,87.94,214500000.0
2009-08-21 07:16:00,87.945,87.95,87.93,87.935,204300000.0
2009-08-21 07:17:00,87.93,87.935,87.915,87.92,108100000.0
2009-08-21 07:18:00,87.92,87.955,87.92,87.95,218300000.0
2009-08-21 07:19:00,87.955,87.98,87.955,87.975,165100000.0
2009-08-21 07:20:00,87.97,87.975,87.95,87.95,178000000.0
2009-08-21 07:21:00,87.955,87.965,87.945,87.96,244300000.0
2009-08-21 07:22:00,87.96,87.985,87.96,87.975,194800000.0
2009-08-21 07:23:00,87.97,88.0,87.955,87.99,180900000.0
2009-08-21 07:24:00,87.99,87.995,87.97,87.975,219300000.0
2009-08-21 07:25:00,87.97,87.98,87.94,87.94,216700000.0
2009-08-21 07:26:00,87.94,87.95,87.885,87.885,304800000.0
2009-08-21 07:27:00,87.885,87.885,87.87,87.88,129000000.0
2009-08-21 07:28:00,87.88,87.88,87.84,87.875,251700000.0
2009-08-21 07:29:00,87.875,87.9,87.875,87.89,204500000.0
2009-08-21 07:30:00,87.895,87.895,87.855,87.87,173700000.0
2009-08-21 07:31:00,87.875,87.93,87.87,87.93,201600000.0
2009-08-21 07:32:00,87.925,87.94,87.92,87.94,147400000.0
2009-08-21 07:33:00,87.935,87.975,87.935,87.975,126400000.0
2009-08-21 07:34:00,87.975,87.99,87.95,87.985,245400000.0
2009-08-21 07:35:00,87.985,87.995,87.965,87.99,252900000.0
2009-08-21 07:36:00,87.99,87.99,87.975,87.975,168000000.0
2009-08-21 07:37:00,87.975,87.98,87.955,87.965,199100000.0
2009-08-21 07:38:00,87.965,87.975,87.96,87.975,132500000.0
2009-08-21 07:39:00,87.975,88.005,87.97,88.0,171200000.0
2009-08-21 07:40:00,87.995,88.095,87.995,88.08,272500000.0
2009-08-21 07:41:00,88.08,88.105,88.08,88.105,269000000.0
2009-08-21 07:42:00,88.11,88.11,88.08,88.085,217500000.0
2009-08-21 07:43:00,88.08,88.1,88.075,88.085,308400000.0
2009-08-21 07:44:00,88.09,88.09,88.05,88.06,388800000.0
2009-08-21 07:45:00,88.065,88.065,88.035,88.035,145000000.0
2009-08-21 07:46:00,88.035,88.07,88.03,88.055,372000000.0
2009-08-21 07:47:00,88.05,88.05,88.0,88.02,263200000.0
2009-08-21 07:48:00,88.015,88.085,88.015,88.06,271100000.0
2009-08-21 07:49:00,88.055,88.055,88.025,88.04,298800000.0
2009-08-21 07:50:00,88.045,88.045,88.015,88.015,288200000.0
2009-08-21 07:51:00,88.02,88.025,87.99,88.0,296400000.0
2009-08-21 07:52:00,88.0,88.005,87.99,88.005,293600000.0
2009-08-21 07:53:00,88.005,88.02,87.99,88.015,327200000.0
2009-08-21 07:54:00,88.015,88.055,88.01,88.04,180400000.0
2009-08-21 07:55:00,88.04,88.08,88.025,88.08,293200000.0
2009-08-21 07:56:00,88.08,88.095,88.07,88.075,157000000.0
2009-08-21 07:57:00,88.075,88.085,88.055,88.085,415100000.0
2009-08-21 07:58:00,88.085,88.1,88.065,88.08,200000000.0
2009-08-21 07:59:00,88.08,88.09,88.065,88.075,214900000.0
2009-08-21 08:00:00,88.075,88.09,88.065,88.08,254000000.0
2009-08-21 08:01:00,88.06,88.08,88.015,88.035,200300000.0
2009-08-21 08:02:00,88.035,88.04,88.025,88.03,159999999.0
2009-08-21 08:03:00,88.025,88.035,88.01,88.01,272600000.0
2009-08-21 08:04:00,88.01,88.02,88.0,88.02,469200000.0
2009-08-21 08:05:00,88.015,88.04,87.995,88.035,582900000.0
2009-08-21 08:06:00,88.035,88.035,88.0,88.0,516300001.0
2009-08-21 08:07:00,88.0,88.03,88.0,88.025,302600000.0
2009-08-21 08:08:00,88.025,88.04,88.005,88.02,370500000.0
2009-08-21 08:09:00,88.02,88.025,87.99,87.99,497400000.0
2009-08-21 08:10:00,88.0,88.015,87.99,87.995,316100000.0
2009-08-21 08:11:00,88.0,88.005,87.995,88.0,225400000.0
2009-08-21 08:12:00,88.0,88.025,88.0,88.02,433700000.0
2009-08-21 08:13:00,88.02,88.02,87.99,88.005,590400000.0
2009-08-21 08:14:00,88.01,88.03,87.995,88.03,426900000.0
2009-08-21 08:15:00,88.03,88.03,87.995,87.995,548100000.0
2009-08-21 08:16:00,88.0,88.025,87.995,88.02,641099999.0
2009-08-21 08:17:00,88.015,88.015,87.985,87.985,349900001.0
2009-08-21 08:18:00,87.985,87.99,87.97,87.975,377400000.0
2009-08-21 08:19:00,87.97,87.985,87.96,87.985,223500000.0
2009-08-21 08:20:00,87.99,87.995,87.975,87.975,302200000.0
2009-08-21 08:21:00,87.98,88.005,87.98,88.005,338199998.0
2009-08-21 08:22:00,88.015,88.04,88.015,88.04,203200000.0
2009-08-21 08:23:00,88.04,88.06,88.04,88.05,203000000.0
2009-08-21 08:24:00,88.06,88.065,88.03,88.045,306799999.0
2009-08-21 08:25:00,88.045,88.05,88.005,88.015,249000000.0
2009-08-21 08:26:00,88.015,88.02,87.98,87.995,269400000.0
2009-08-21 08:27:00,87.995,88.0,87.965,87.97,169200000.0
2009-08-21 08:28:00,87.97,87.98,87.96,87.96,270099999.0
2009-08-21 08:29:00,87.96,87.99,87.96,87.985,106100000.0
2009-08-21 08:30:00,87.97,87.975,87.945,87.95,97600000.0
2009-08-21 08:31:00,87.955,87.98,87.95,87.965,142400000.0
2009-08-21 08:32:00,87.965,87.975,87.955,87.96,235300000.0
2009-08-21 08:33:00,87.96,87.97,87.955,87.97,189200000.0
2009-08-21 08:34:00,87.965,88.0,87.965,87.995,168900000.0
2009-08-21 08:35:00,88.0,88.02,88.0,88.005,51400000.0
2009-08-21 08:36:00,88.005,88.04,88.0,88.02,178999998.0
2009-08-21 08:37:00,88.03,88.07,88.03,88.065,289499999.0
2009-08-21 08:38:00,88.065,88.075,88.055,88.055,283600000.0
2009-08-21 08:39:00,88.06,88.085,88.055,88.08,293700000.0
2009-08-21 08:40:00,88.075,88.11,88.07,88.105,329700000.0
2009-08-21 08:41:00,88.105,88.125,88.1,88.11,81200000.0
2009-08-21 08:42:00,88.1,88.11,88.085,88.095,100400000.0
2009-08-21 08:43:00,88.1,88.115,88.095,88.095,147700000.0
2009-08-21 08:44:00,88.095,88.115,88.085,88.115,113000000.0
2009-08-21 08:45:00,88.12,88.125,88.085,88.1,141900000.0
2009-08-21 08:46:00,88.1,88.105,88.09,88.095,111300000.0
2009-08-21 08:47:00,88.095,88.095,88.07,88.08,256000000.0
2009-08-21 08:48:00,88.08,88.09,88.07,88.09,267299999.0
2009-08-21 08:49:00,88.08,88.115,88.08,88.11,84200000.0
2009-08-21 08:50:00,88.11,88.11,88.09,88.1,65800000.0
2009-08-21 08:51:00,88.09,88.11,88.085,88.105,76400000.0
2009-08-21 08:52:00,88.1,88.105,88.065,88.1,226100000.0
2009-08-21 08:53:00,88.095,88.175,88.08,88.175,382500001.0
2009-08-21 08:54:00,88.175,88.21,88.17,88.195,212499999.0
2009-08-21 08:55:00,88.19,88.245,88.185,88.245,193200000.0
2009-08-21 08:56:00,88.245,88.29,88.23,88.28,275800000.0
2009-08-21 08:57:00,88.28,88.325,88.27,88.305,163700000.0
2009-08-21 08:58:00,88.3,88.35,88.29,88.35,334700000.0
2009-08-21 08:59:00,88.345,88.365,88.32,88.33,154199999.0
2009-08-21 09:00:00,88.33,88.335,88.295,88.295,165100001.0
2009-08-21 09:01:00,88.295,88.31,88.295,88.3,385600001.0
2009-08-21 09:02:00,88.3,88.325,88.27,88.27,369700001.0
2009-08-21 09:03:00,88.28,88.3,88.27,88.3,229900001.0
2009-08-21 09:04:00,88.3,88.355,88.295,88.335,305300001.0
2009-08-21 09:05:00,88.34,88.45,88.33,88.44,160100000.0
2009-08-21 09:06:00,88.435,88.49,88.41,88.445,136700000.0
2009-08-21 09:07:00,88.45,88.45,88.39,88.39,152200000.0
2009-08-21 09:08:00,88.39,88.44,88.385,88.425,444200001.0
2009-08-21 09:09:00,88.425,88.435,88.4,88.42,332200000.0
2009-08-21 09:10:00,88.425,88.425,88.375,88.38,434899999.0
2009-08-21 09:11:00,88.375,88.41,88.36,88.405,172600000.0
2009-08-21 09:12:00,88.405,88.415,88.39,88.405,67400000.0
2009-08-21 09:13:00,88.41,88.42,88.365,88.365,157100000.0
2009-08-21 09:14:00,88.38,88.38,88.34,88.355,287599999.0
2009-08-21 09:15:00,88.355,88.375,88.35,88.355,229499999.0
2009-08-21 09:16:00,88.36,88.365,88.345,88.355,409599995.0
2009-08-21 09:17:00,88.36,88.38,88.335,88.34,433000001.0
2009-08-21 09:18:00,88.345,88.37,88.335,88.355,312400000.0
2009-08-21 09:19:00,88.345,88.345,88.31,88.31,421900002.0
2009-08-21 09:20:00,88.31,88.33,88.31,88.33,220699999.0
2009-08-21 09:21:00,88.34,88.38,88.33,88.375,292700000.0
2009-08-21 09:22:00,88.375,88.39,88.36,88.38,446399999.0
2009-08-21 09:23:00,88.38,88.39,88.355,88.36,188800000.0
2009-08-21 09:24:00,88.365,88.375,88.345,88.345,163400000.0
2009-08-21 09:25:00,88.36,88.365,88.34,88.355,158100000.0
2009-08-21 09:26:00,88.355,88.36,88.345,88.35,26900000.0
2009-08-21 09:27:00,88.355,88.37,88.35,88.35,37100000.0
2009-08-21 09:28:00,88.36,88.475,88.36,88.47,400700000.0
2009-08-21 09:29:00,88.47,88.555,88.47,88.555,138500000.0
2009-08-21 09:30:00,88.565,88.59,88.525,88.545,267200000.0
2009-08-21 09:31:00,88.555,88.585,88.545,88.575,141800000.0
2009-08-21 09:32:00,88.58,88.605,88.57,88.585,198100000.0
2009-08-21 09:33:00,88.585,88.585,88.555,88.56,529400002.0
2009-08-21 09:34:00,88.56,88.575,88.53,88.555,348499999.0
2009-08-21 09:35:00,88.545,88.59,88.54,88.585,113900000.0
2009-08-21 09:36:00,88.585,88.635,88.585,88.635,111600000.0
2009-08-21 09:37:00,88.635,88.69,88.625,88.635,207500000.0
2009-08-21 09:38:00,88.63,88.645,88.62,88.635,347500000.0
2009-08-21 09:39:00,88.635,88.65,88.63,88.645,541000000.0
2009-08-21 09:40:00,88.645,88.65,88.62,88.64,403800001.0
2009-08-21 09:41:00,88.64,88.66,88.64,88.655,325600000.0
2009-08-21 09:42:00,88.655,88.74,88.655,88.68,353000000.0
2009-08-21 09:43:00,88.69,88.73,88.665,88.73,274400001.0
2009-08-21 09:44:00,88.73,88.73,88.64,88.66,170000000.0
2009-08-21 09:45:00,88.67,88.73,88.67,88.705,159400000.0
2009-08-21 09:46:00,88.705,88.705,88.675,88.685,106500000.0
2009-08-21 09:47:00,88.68,88.68,88.625,88.64,129100000.0
2009-08-21 09:48:00,88.64,88.64,88.595,88.605,216999999.0
2009-08-21 09:49:00,88.6,88.6,88.57,88.595,117200000.0
2009-08-21 09:50:00,88.59,88.595,88.57,88.59,155000000.0
2009-08-21 09:51:00,88.595,88.6,88.56,88.59,172400000.0
2009-08-21 09:52:00,88.585,88.65,88.585,88.64,245000000.0
2009-08-21 09:53:00,88.64,88.65,88.62,88.625,181400000.0
2009-08-21 09:54:00,88.62,88.66,88.615,88.66,113700000.0
2009-08-21 09:55:00,88.66,88.665,88.62,88.645,368600000.0
2009-08-21 09:56:00,88.645,88.65,88.61,88.625,301400000.0
2009-08-21 09:57:00,88.625,88.655,88.61,88.61,490200000.0
2009-08-21 09:58:00,88.61,88.635,88.61,88.635,469599999.0
2009-08-21 09:59:00,88.64,88.645,88.63,88.635,70400000.0
2009-08-21 10:00:00,88.63,88.635,88.61,88.62,85200000.0
2009-08-21 10:01:00,88.625,88.63,88.59,88.59,166900000.0
2009-08-21 10:02:00,88.58,88.59,88.56,88.575,219400001.0
2009-08-21 10:03:00,88.57,88.575,88.55,88.55,124000000.0
2009-08-21 10:04:00,88.56,88.585,88.535,88.545,275799998.0
2009-08-21 10:05:00,88.545,88.555,88.48,88.485,228200000.0
2009-08-21 10:06:00,88.49,88.515,88.47,88.485,318200000.0
2009-08-21 10:07:00,88.48,88.49,88.44,88.445,201100000.0
2009-08-21 10:08:00,88.445,88.465,88.44,88.46,218800000.0
2009-08-21 10:09:00,88.46,88.475,88.455,88.46,246400000.0
2009-08-21 10:10:00,88.46,88.48,88.435,88.475,271600000.0
2009-08-21 10:11:00,88.48,88.515,88.48,88.515,229000000.0
2009-08-21 10:12:00,88.515,88.525,88.48,88.5,149900000.0
2009-08-21 10:13:00,88.485,88.5,88.465,88.47,100800000.0
2009-08-21 10:14:00,88.47,88.49,88.46,88.475,56000000.0
2009-08-21 10:15:00,88.485,88.505,88.485,88.5,131900000.0
2009-08-21 10:16:00,88.5,88.5,88.47,88.47,92300000.0
2009-08-21 10:17:00,88.465,88.48,88.46,88.47,119300000.0
2009-08-21 10:18:00,88.47,88.49,88.425,88.435,185900000.0
2009-08-21 10:19:00,88.435,88.44,88.395,88.41,197500000.0
2009-08-21 10:20:00,88.41,88.445,88.405,88.435,130700000.0
2009-08-21 10:21:00,88.425,88.445,88.42,88.445,143499999.0
2009-08-21 10:22:00,88.445,88.48,88.435,88.47,185200000.0
2009-08-21 10:23:00,88.47,88.485,88.46,88.46,230299999.0
2009-08-21 10:24:00,88.455,88.46,88.44,88.45,93700000.0
2009-08-21 10:25:00,88.455,88.46,88.425,88.43,34100000.0
2009-08-21 10:26:00,88.435,88.435,88.395,88.41,126799999.0
2009-08-21 10:27:00,88.415,88.415,88.4,88.4,52200000.0
2009-08-21 10:28:00,88.405,88.41,88.385,88.39,82300000.0
2009-08-21 10:29:00,88.405,88.42,88.39,88.41,121900000.0
2009-08-21 10:30:00,88.405,88.43,88.4,88.41,149600000.0
2009-08-21 10:31:00,88.41,88.44,88.4,88.43,114600000.0
2009-08-21 10:32:00,88.435,88.435,88.405,88.405,107400000.0
2009-08-21 10:33:00,88.41,88.435,88.41,88.42,142300000.0
2009-08-21 10:34:00,88.42,88.435,88.42,88.43,210100000.0
2009-08-21 10:35:00,88.43,88.46,88.425,88.445,327500000.0
2009-08-21 10:36:00,88.45,88.46,88.44,88.445,35100000.0
2009-08-21 10:37:00,88.445,88.45,88.435,88.435,24700000.0
2009-08-21 10:38:00,88.44,88.45,88.44,88.44,32700000.0
2009-08-21 10:39:00,88.445,88.455,88.4,88.405,83900000.0
2009-08-21 10:40:00,88.41,88.425,88.405,88.42,97900000.0
2009-08-21 10:41:00,88.415,88.435,88.41,88.43,62900000.0
2009-08-21 10:42:00,88.435,88.445,88.42,88.43,102500000.0
2009-08-21 10:43:00,88.425,88.435,88.405,88.41,155599998.0
2009-08-21 10:44:00,88.395,88.425,88.395,88.425,33100000.0
2009-08-21 10:45:00,88.425,88.45,88.415,88.445,61700000.0
2009-08-21 10:46:00,88.445,88.465,88.435,88.44,135100000.0
2009-08-21 10:47:00,88.445,88.465,88.435,88.465,94600000.0
2009-08-21 10:48:00,88.46,88.49,88.455,88.48,129800000.0
2009-08-21 10:49:00,88.485,88.535,88.485,88.52,257100000.0
2009-08-21 10:50:00,88.515,88.55,88.515,88.54,246500000.0
2009-08-21 10:51:00,88.54,88.575,88.525,88.575,249800001.0
2009-08-21 10:52:00,88.57,88.58,88.55,88.555,282700000.0
2009-08-21 10:53:00,88.55,88.56,88.54,88.55,95300000.0
2009-08-21 10:54:00,88.55,88.55,88.52,88.535,264400002.0
2009-08-21 10:55:00,88.535,88.54,88.505,88.505,170900001.0
2009-08-21 10:56:00,88.5,88.54,88.5,88.53,184400000.0
2009-08-21 10:57:00,88.525,88.535,88.51,88.535,398100001.0
2009-08-21 10:58:00,88.525,88.54,88.52,88.53,340699995.0
2009-08-21 10:59:00,88.53,88.54,88.51,88.515,247199999.0
2009-08-21 11:00:00,88.515,88.52,88.5,88.5,327700000.0
2009-08-21 11:01:00,88.5,88.505,88.485,88.485,272600000.0
2009-08-21 11:02:00,88.485,88.505,88.48,88.505,160500000.0
2009-08-21 11:03:00,88.51,88.515,88.49,88.49,41200000.0
2009-08-21 11:04:00,88.49,88.52,88.49,88.51,71100000.0
2009-08-21 11:05:00,88.51,88.515,88.5,88.51,71000000.0
2009-08-21 11:06:00,88.51,88.525,88.51,88.52,32600000.0
2009-08-21 11:07:00,88.515,88.565,88.51,88.565,60400000.0
2009-08-21 11:08:00,88.555,88.555,88.535,88.55,120600000.0
2009-08-21 11:09:00,88.55,88.57,88.55,88.565,39600000.0
2009-08-21 11:10:00,88.565,88.61,88.555,88.57,178000001.0
2009-08-21 11:11:00,88.59,88.6,88.565,88.57,173100000.0
2009-08-21 11:12:00,88.575,88.585,88.54,88.565,456299999.0
2009-08-21 11:13:00,88.57,88.59,88.555,88.57,201800001.0
2009-08-21 11:14:00,88.57,88.575,88.565,88.57,41000000.0
2009-08-21 11:15:00,88.56,88.565,88.54,88.54,57600000.0
2009-08-21 11:16:00,88.54,88.56,88.54,88.56,108700000.0
2009-08-21 11:17:00,88.56,88.565,88.535,88.555,229300001.0
2009-08-21 11:18:00,88.555,88.6,88.555,88.585,127600000.0
2009-08-21 11:19:00,88.585,88.59,88.545,88.55,235900000.0
2009-08-21 11:20:00,88.55,88.565,88.54,88.55,207500000.0
2009-08-21 11:21:00,88.56,88.56,88.535,88.54,250499998.0
2009-08-21 11:22:00,88.545,88.555,88.535,88.535,201799998.0
2009-08-21 11:23:00,88.54,88.54,88.515,88.52,512499996.0
2009-08-21 11:24:00,88.52,88.525,88.515,88.525,177000000.0
2009-08-21 11:25:00,88.525,88.525,88.5,88.51,116400000.0
2009-08-21 11:26:00,88.515,88.52,88.495,88.505,37300000.0
2009-08-21 11:27:00,88.495,88.505,88.45,88.48,117100000.0
2009-08-21 11:28:00,88.485,88.5,88.46,88.485,134500000.0
2009-08-21 11:29:00,88.485,88.485,88.455,88.465,145199999.0
2009-08-21 11:30:00,88.465,88.47,88.455,88.465,89600000.0
2009-08-21 11:31:00,88.47,88.485,88.46,88.465,147900000.0
2009-08-21 11:32:00,88.47,88.475,88.46,88.475,140900000.0
2009-08-21 11:33:00,88.475,88.525,88.455,88.525,154900001.0
2009-08-21 11:34:00,88.52,88.535,88.515,88.525,135300000.0
2009-08-21 11:35:00,88.53,88.535,88.515,88.525,38700000.0
2009-08-21 11:36:00,88.525,88.535,88.51,88.515,125300000.0
2009-08-21 11:37:00,88.515,88.535,88.49,88.49,333400002.0
2009-08-21 11:38:00,88.49,88.51,88.48,88.505,316699999.0
2009-08-21 11:39:00,88.51,88.515,88.48,88.505,177500000.0
2009-08-21 11:40:00,88.505,88.51,88.47,88.485,238400001.0
2009-08-21 11:41:00,88.48,88.51,88.48,88.49,241300000.0
2009-08-21 11:42:00,88.485,88.51,88.485,88.5,267700000.0
2009-08-21 11:43:00,88.495,88.51,88.495,88.505,372199996.0
2009-08-21 11:44:00,88.51,88.515,88.5,88.51,200300000.0
2009-08-21 11:45:00,88.505,88.525,88.485,88.505,540199998.0
2009-08-21 11:46:00,88.515,88.525,88.505,88.525,191700000.0
2009-08-21 11:47:00,88.525,88.555,88.515,88.55,137100000.0
2009-08-21 11:48:00,88.54,88.605,88.525,88.595,305199999.0
2009-08-21 11:49:00,88.61,88.61,88.54,88.555,227500000.0
2009-08-21 11:50:00,88.55,88.55,88.515,88.535,108200000.0
2009-08-21 11:51:00,88.53,88.53,88.48,88.495,240800000.0
2009-08-21 11:52:00,88.505,88.505,88.47,88.48,310900000.0
2009-08-21 11:53:00,88.48,88.495,88.47,88.495,187200000.0
2009-08-21 11:54:00,88.5,88.5,88.47,88.485,213699999.0
2009-08-21 11:55:00,88.475,88.5,88.475,88.48,274799998.0
2009-08-21 11:56:00,88.48,88.495,88.465,88.475,190200000.0
2009-08-21 11:57:00,88.475,88.5,88.47,88.5,53400000.0
2009-08-21 11:58:00,88.5,88.525,88.485,88.495,183200000.0
2009-08-21 11:59:00,88.495,88.555,88.49,88.555,267400000.0
2009-08-21 12:00:00,88.555,88.56,88.525,88.535,167200000.0
2009-08-21 12:01:00,88.54,88.545,88.52,88.54,314100000.0
2009-08-21 12:02:00,88.545,88.545,88.53,88.535,315500000.0
2009-08-21 12:03:00,88.535,88.535,88.525,88.535,129200000.0
2009-08-21 12:04:00,88.535,88.565,88.525,88.565,186200000.0
2009-08-21 12:05:00,88.565,88.575,88.545,88.56,227700000.0
2009-08-21 12:06:00,88.56,88.575,88.535,88.54,93600000.0
2009-08-21 12:07:00,88.545,88.545,88.515,88.52,176100000.0
2009-08-21 12:08:00,88.525,88.565,88.52,88.535,182500001.0
2009-08-21 12:09:00,88.535,88.565,88.535,88.56,90800000.0
2009-08-21 12:10:00,88.565,88.6,88.55,88.59,99800000.0
2009-08-21 12:11:00,88.59,88.625,88.585,88.62,117400000.0
2009-08-21 12:12:00,88.62,88.62,88.575,88.58,140800000.0
2009-08-21 12:13:00,88.58,88.645,88.58,88.63,65400000.0
2009-08-21 12:14:00,88.635,88.665,88.62,88.645,115600000.0
2009-08-21 12:15:00,88.635,88.655,88.6,88.625,349600000.0
2009-08-21 12:16:00,88.625,88.65,88.6,88.6,231200000.0
2009-08-21 12:17:00,88.585,88.6,88.57,88.6,142200000.0
2009-08-21 12:18:00,88.6,88.605,88.57,88.57,142700000.0
2009-08-21 12:19:00,88.565,88.57,88.54,88.545,189900000.0
2009-08-21 12:20:00,88.545,88.55,88.515,88.535,296300001.0
2009-08-21 12:21:00,88.53,88.58,88.525,88.575,263000000.0
2009-08-21 12:22:00,88.575,88.6,88.55,88.595,216700000.0
2009-08-21 12:23:00,88.595,88.65,88.59,88.615,290200000.0
2009-08-21 12:24:00,88.62,88.645,88.6,88.645,192100000.0
2009-08-21 12:25:00,88.645,88.655,88.635,88.635,158199999.0
2009-08-21 12:26:00,88.635,88.645,88.6,88.605,257100000.0
2009-08-21 12:27:00,88.61,88.62,88.595,88.615,112400000.0
2009-08-21 12:28:00,88.6,88.625,88.6,88.615,133300000.0
2009-08-21 12:29:00,88.615,88.615,88.585,88.595,102100000.0
2009-08-21 12:30:00,88.6,88.635,88.58,88.635,88900000.0
2009-08-21 12:31:00,88.63,88.63,88.605,88.615,72000000.0
2009-08-21 12:32:00,88.615,88.635,88.6,88.605,60700000.0
2009-08-21 12:33:00,88.605,88.61,88.585,88.59,83000000.0
2009-08-21 12:34:00,88.595,88.62,88.585,88.62,68100000.0
2009-08-21 12:35:00,88.615,88.63,88.59,88.6,63600000.0
2009-08-21 12:36:00,88.6,88.605,88.59,88.595,23100000.0
2009-08-21 12:37:00,88.595,88.61,88.59,88.595,63000000.0
2009-08-21 12:38:00,88.59,88.59,88.58,88.585,19300000.0
2009-08-21 12:39:00,88.59,88.59,88.565,88.58,60900000.0
2009-08-21 12:40:00,88.575,88.605,88.575,88.6,98500000.0
2009-08-21 12:41:00,88.605,88.615,88.585,88.595,148100000.0
2009-08-21 12:42:00,88.595,88.625,88.595,88.61,197900000.0
2009-08-21 12:43:00,88.61,88.625,88.6,88.61,140700000.0
2009-08-21 12:44:00,88.605,88.615,88.59,88.605,232700000.0
2009-08-21 12:45:00,88.615,88.625,88.6,88.615,149100000.0
2009-08-21 12:46:00,88.62,88.63,88.585,88.605,126200000.0
2009-08-21 12:47:00,88.61,88.62,88.59,88.615,389800001.0
2009-08-21 12:48:00,88.615,88.62,88.6,88.605,132900000.0
2009-08-21 12:49:00,88.605,88.62,88.595,88.605,148900000.0
2009-08-21 12:50:00,88.605,88.63,88.605,88.62,66700000.0
2009-08-21 12:51:00,88.625,88.645,88.615,88.64,180900000.0
2009-08-21 12:52:00,88.64,88.665,88.635,88.645,255600000.0
2009-08-21 12:53:00,88.645,88.67,88.645,88.65,277999999.0
2009-08-21 12:54:00,88.65,88.735,88.645,88.71,375300000.0
2009-08-21 12:55:00,88.715,88.715,88.645,88.67,272600000.0
2009-08-21 12:56:00,88.66,88.725,88.66,88.705,133300000.0
2009-08-21 12:57:00,88.705,88.71,88.67,88.685,184799999.0
2009-08-21 12:58:00,88.68,88.705,88.68,88.7,134500000.0
2009-08-21 12:59:00,88.7,88.72,88.69,88.72,205800000.0
2009-08-21 13:00:00,88.72,88.755,88.72,88.74,330799999.0
2009-08-21 13:01:00,88.735,88.74,88.71,88.71,306500000.0
2009-08-21 13:02:00,88.71,88.72,88.675,88.675,444500000.0
2009-08-21 13:03:00,88.675,88.685,88.675,88.68,589499999.0
2009-08-21 13:04:00,88.68,88.71,88.66,88.695,315999999.0
2009-08-21 13:05:00,88.705,88.735,88.665,88.68,338099999.0
2009-08-21 13:06:00,88.68,88.69,88.67,88.68,35500000.0
2009-08-21 13:07:00,88.675,88.69,88.655,88.655,136000000.0
2009-08-21 13:08:00,88.665,88.665,88.63,88.635,53600000.0
2009-08-21 13:09:00,88.625,88.66,88.625,88.645,171400000.0
2009-08-21 13:10:00,88.65,88.65,88.635,88.65,111600000.0
2009-08-21 13:11:00,88.645,88.66,88.645,88.655,54100000.0
2009-08-21 13:12:00,88.65,88.655,88.635,88.64,73600000.0
2009-08-21 13:13:00,88.64,88.64,88.59,88.59,112300000.0
2009-08-21 13:14:00,88.59,88.615,88.58,88.605,132000000.0
2009-08-21 13:15:00,88.615,88.65,88.605,88.65,121300000.0
2009-08-21 13:16:00,88.655,88.655,88.635,88.635,47800000.0
2009-08-21 13:17:00,88.63,88.65,88.615,88.625,38000000.0
2009-08-21 13:18:00,88.63,88.63,88.62,88.625,25700000.0
2009-08-21 13:19:00,88.625,88.655,88.625,88.645,66400000.0
2009-08-21 13:20:00,88.645,88.67,88.645,88.67,105200000.0
2009-08-21 13:21:00,88.675,88.685,88.655,88.655,47200000.0
2009-08-21 13:22:00,88.66,88.675,88.65,88.66,50700000.0
2009-08-21 13:23:00,88.66,88.685,88.66,88.685,69200000.0
2009-08-21 13:24:00,88.685,88.685,88.665,88.685,72000000.0
2009-08-21 13:25:00,88.685,88.685,88.675,88.685,46400000.0
2009-08-21 13:26:00,88.685,88.705,88.665,88.69,161300000.0
2009-08-21 13:27:00,88.69,88.76,88.69,88.735,127800000.0
2009-08-21 13:28:00,88.735,88.735,88.67,88.67,107700000.0
2009-08-21 13:29:00,88.67,88.67,88.65,88.65,93500000.0
2009-08-21 13:30:00,88.65,88.685,88.645,88.67,148400000.0
2009-08-21 13:31:00,88.675,88.7,88.665,88.695,111300000.0
2009-08-21 13:32:00,88.695,88.695,88.635,88.665,111200000.0
2009-08-21 13:33:00,88.66,88.695,88.65,88.685,142400000.0
2009-08-21 13:34:00,88.685,88.685,88.625,88.635,261500000.0
2009-08-21 13:35:00,88.635,88.64,88.6,88.635,322099998.0
2009-08-21 13:36:00,88.64,88.64,88.605,88.625,175699999.0
2009-08-21 13:37:00,88.62,88.63,88.6,88.61,173400000.0
2009-08-21 13:38:00,88.605,88.635,88.6,88.63,333300000.0
2009-08-21 13:39:00,88.63,88.64,88.61,88.62,188400000.0
2009-08-21 13:40:00,88.62,88.645,88.605,88.605,100000000.0
2009-08-21 13:41:00,88.605,88.63,88.605,88.615,110100000.0
2009-08-21 13:42:00,88.615,88.63,88.6,88.62,343800000.0
2009-08-21 13:43:00,88.62,88.635,88.6,88.6,273400000.0
2009-08-21 13:44:00,88.595,88.625,88.585,88.61,207300000.0
2009-08-21 13:45:00,88.61,88.635,88.605,88.63,240000000.0
2009-08-21 13:46:00,88.63,88.665,88.625,88.65,148400003.0
2009-08-21 13:47:00,88.655,88.66,88.62,88.62,387700000.0
2009-08-21 13:48:00,88.63,88.65,88.615,88.63,223900001.0
2009-08-21 13:49:00,88.625,88.635,88.6,88.6,82300000.0
2009-08-21 13:50:00,88.61,88.615,88.575,88.575,212100000.0
2009-08-21 13:51:00,88.58,88.6,88.58,88.595,34900000.0
2009-08-21 13:52:00,88.595,88.595,88.58,88.595,202799999.0
2009-08-21 13:53:00,88.585,88.605,88.585,88.605,234299999.0
2009-08-21 13:54:00,88.595,88.625,88.595,88.625,231999999.0
2009-08-21 13:55:00,88.635,88.635,88.615,88.635,46600000.0
2009-08-21 13:56:00,88.635,88.635,88.63,88.635,28800000.0
2009-08-21 13:57:00,88.635,88.635,88.625,88.625,33000000.0
2009-08-21 13:58:00,88.63,88.64,88.625,88.64,176000000.0
2009-08-21 13:59:00,88.64,88.645,88.63,88.635,40100000.0
2009-08-21 14:00:00,88.635,88.64,88.615,88.625,132200000.0
2009-08-21 14:01:00,88.625,88.625,88.595,88.595,71200000.0
2009-08-21 14:02:00,88.585,88.59,88.56,88.58,183300000.0
2009-08-21 14:03:00,88.585,88.61,88.57,88.575,110100000.0
2009-08-21 14:04:00,88.575,88.58,88.56,88.57,49600000.0
2009-08-21 14:05:00,88.575,88.58,88.555,88.58,64000000.0
2009-08-21 14:06:00,88.58,88.585,88.57,88.57,125800000.0
2009-08-21 14:07:00,88.57,88.585,88.57,88.575,56200000.0
2009-08-21 14:08:00,88.58,88.585,88.565,88.575,19000000.0
2009-08-21 14:09:00,88.57,88.57,88.555,88.56,80000000.0
2009-08-21 14:10:00,88.555,88.57,88.555,88.555,21200000.0
2009-08-21 14:11:00,88.555,88.555,88.525,88.53,110500000.0
2009-08-21 14:12:00,88.525,88.535,88.5,88.53,133500000.0
2009-08-21 14:13:00,88.525,88.535,88.485,88.485,161900000.0
2009-08-21 14:14:00,88.505,88.515,88.495,88.5,71500000.0
2009-08-21 14:15:00,88.495,88.505,88.47,88.48,88100000.0
2009-08-21 14:16:00,88.485,88.535,88.48,88.52,85800000.0
2009-08-21 14:17:00,88.515,88.53,88.515,88.53,70400000.0
2009-08-21 14:18:00,88.53,88.545,88.52,88.545,51700000.0
2009-08-21 14:19:00,88.545,88.555,88.53,88.53,74500000.0
2009-08-21 14:20:00,88.53,88.58,88.53,88.575,293899999.0
2009-08-21 14:21:00,88.575,88.59,88.565,88.575,191800000.0
2009-08-21 14:22:00,88.575,88.635,88.57,88.625,220300000.0
2009-08-21 14:23:00,88.625,88.65,88.615,88.615,192600000.0
2009-08-21 14:24:00,88.62,88.62,88.585,88.59,126100000.0
2009-08-21 14:25:00,88.595,88.61,88.59,88.605,72000000.0
2009-08-21 14:26:00,88.61,88.625,88.59,88.615,93000000.0
2009-08-21 14:27:00,88.615,88.625,88.57,88.59,166100001.0
2009-08-21 14:28:00,88.595,88.6,88.56,88.56,143800000.0
2009-08-21 14:29:00,88.565,88.6,88.55,88.6,247000000.0
2009-08-21 14:30:00,88.605,88.725,88.605,88.725,255000000.0
2009-08-21 14:31:00,88.735,88.745,88.715,88.73,350300000.0
2009-08-21 14:32:00,88.735,88.74,88.715,88.72,263399999.0
2009-08-21 14:33:00,88.715,88.725,88.675,88.675,151300000.0
2009-08-21 14:34:00,88.675,88.685,88.64,88.655,136300000.0
2009-08-21 14:35:00,88.655,88.66,88.63,88.64,108100000.0
2009-08-21 14:36:00,88.645,88.65,88.63,88.65,89200000.0
2009-08-21 14:37:00,88.65,88.67,88.645,88.66,66500000.0
2009-08-21 14:38:00,88.66,88.665,88.63,88.63,98700000.0
2009-08-21 14:39:00,88.625,88.64,88.61,88.64,76800000.0
2009-08-21 14:40:00,88.64,88.645,88.635,88.635,80100000.0
2009-08-21 14:41:00,88.635,88.635,88.6,88.6,80400000.0
2009-08-21 14:42:00,88.6,88.63,88.545,88.545,205500000.0
2009-08-21 14:43:00,88.54,88.565,88.525,88.555,141000000.0
2009-08-21 14:44:00,88.555,88.57,88.51,88.54,172600000.0
2009-08-21 14:45:00,88.545,88.555,88.52,88.545,176600000.0
2009-08-21 14:46:00,88.54,88.54,88.48,88.485,242500001.0
2009-08-21 14:47:00,88.48,88.49,88.445,88.475,141900000.0
2009-08-21 14:48:00,88.475,88.515,88.475,88.495,140400000.0
2009-08-21 14:49:00,88.505,88.515,88.45,88.455,190500000.0
2009-08-21 14:50:00,88.455,88.505,88.445,88.495,135800000.0
2009-08-21 14:51:00,88.495,88.53,88.475,88.51,129800000.0
2009-08-21 14:52:00,88.51,88.52,88.495,88.5,113400000.0
2009-08-21 14:53:00,88.5,88.515,88.495,88.51,118100000.0
2009-08-21 14:54:00,88.51,88.53,88.51,88.53,102100000.0
2009-08-21 14:55:00,88.535,88.545,88.505,88.505,145400000.0
2009-08-21 14:56:00,88.5,88.515,88.495,88.505,92100000.0
2009-08-21 14:57:00,88.5,88.525,88.5,88.525,68400000.0
2009-08-21 14:58:00,88.54,88.54,88.52,88.525,60100000.0
2009-08-21 14:59:00,88.525,88.56,88.52,88.55,59700000.0
2009-08-21 15:00:00,88.555,88.58,88.545,88.575,120400000.0
2009-08-21 15:01:00,88.575,88.6,88.56,88.59,164400000.0
2009-08-21 15:02:00,88.585,88.635,88.585,88.625,313100000.0
2009-08-21 15:03:00,88.625,88.665,88.62,88.66,127100000.0
2009-08-21 15:04:00,88.655,88.655,88.58,88.605,333900000.0
2009-08-21 15:05:00,88.6,88.63,88.595,88.61,200700000.0
2009-08-21 15:06:00,88.61,88.615,88.56,88.565,356399999.0
2009-08-21 15:07:00,88.565,88.61,88.55,88.605,322100000.0
2009-08-21 15:08:00,88.6,88.61,88.59,88.59,127800000.0
2009-08-21 15:09:00,88.59,88.625,88.58,88.61,233000000.0
2009-08-21 15:10:00,88.605,88.61,88.605,88.605,320400000.0
2009-08-21 15:11:00,88.605,88.63,88.59,88.62,204800000.0
2009-08-21 15:12:00,88.62,88.625,88.615,88.62,298499998.0
2009-08-21 15:13:00,88.62,88.63,88.6,88.6,404700002.0
2009-08-21 15:14:00,88.6,88.61,88.595,88.6,383900000.0
2009-08-21 15:15:00,88.6,88.61,88.57,88.57,332999998.0
2009-08-21 15:16:00,88.555,88.565,88.545,88.55,252599999.0
2009-08-21 15:17:00,88.555,88.575,88.55,88.565,324700001.0
2009-08-21 15:18:00,88.565,88.595,88.53,88.545,160500000.0
2009-08-21 15:19:00,88.54,88.56,88.53,88.555,160600000.0
2009-08-21 15:20:00,88.555,88.56,88.54,88.555,90500000.0
2009-08-21 15:21:00,88.55,88.55,88.515,88.54,225900002.0
2009-08-21 15:22:00,88.54,88.56,88.505,88.53,251899999.0
2009-08-21 15:23:00,88.53,88.545,88.515,88.515,94600000.0
2009-08-21 15:24:00,88.51,88.54,88.51,88.53,61500000.0
2009-08-21 15:25:00,88.53,88.545,88.52,88.525,186200000.0
2009-08-21 15:26:00,88.535,88.55,88.525,88.525,48000000.0
2009-08-21 15:27:00,88.52,88.53,88.515,88.525,109300000.0
2009-08-21 15:28:00,88.535,88.535,88.515,88.525,255399996.0
2009-08-21 15:29:00,88.525,88.525,88.495,88.505,141500000.0
2009-08-21 15:30:00,88.5,88.5,88.455,88.49,160600000.0
2009-08-21 15:31:00,88.49,88.49,88.465,88.475,290500003.0
2009-08-21 15:32:00,88.475,88.475,88.425,88.43,148200000.0
2009-08-21 15:33:00,88.43,88.43,88.33,88.34,278300000.0
2009-08-21 15:34:00,88.335,88.37,88.33,88.365,297800000.0
2009-08-21 15:35:00,88.36,88.4,88.35,88.395,215600001.0
2009-08-21 15:36:00,88.395,88.41,88.365,88.4,251899998.0
2009-08-21 15:37:00,88.395,88.425,88.39,88.41,133500000.0
2009-08-21 15:38:00,88.405,88.435,88.395,88.425,166400000.0
2009-08-21 15:39:00,88.415,88.45,88.39,88.43,279200001.0
2009-08-21 15:40:00,88.43,88.495,88.425,88.495,221500000.0
2009-08-21 15:41:00,88.495,88.515,88.485,88.495,198500000.0
2009-08-21 15:42:00,88.49,88.515,88.485,88.51,107500000.0
2009-08-21 15:43:00,88.515,88.52,88.495,88.505,81900000.0
2009-08-21 15:44:00,88.5,88.5,88.455,88.465,196100001.0
2009-08-21 15:45:00,88.47,88.505,88.47,88.49,252300003.0
2009-08-21 15:46:00,88.485,88.495,88.46,88.495,207300000.0
2009-08-21 15:47:00,88.495,88.5,88.445,88.45,110800000.0
2009-08-21 15:48:00,88.435,88.45,88.425,88.45,177500000.0
2009-08-21 15:49:00,88.435,88.465,88.43,88.45,142800000.0
2009-08-21 15:50:00,88.445,88.45,88.41,88.42,182700000.0
2009-08-21 15:51:00,88.42,88.43,88.37,88.39,172999999.0
2009-08-21 15:52:00,88.385,88.385,88.32,88.325,191900001.0
2009-08-21 15:53:00,88.335,88.38,88.335,88.365,125100000.0
2009-08-21 15:54:00,88.365,88.43,88.365,88.41,209200000.0
2009-08-21 15:55:00,88.4,88.43,88.38,88.43,200900000.0
2009-08-21 15:56:00,88.43,88.45,88.42,88.435,153800000.0
2009-08-21 15:57:00,88.435,88.445,88.405,88.42,201400000.0
2009-08-21 15:58:00,88.415,88.43,88.405,88.41,157200000.0
2009-08-21 15:59:00,88.405,88.425,88.395,88.4,373700001.0
2009-08-21 16:00:00,88.415,88.715,88.415,88.715,406300000.0
2009-08-21 16:01:00,88.715,88.795,88.715,88.765,461800000.0
2009-08-21 16:02:00,88.765,88.765,88.68,88.72,274400000.0
2009-08-21 16:03:00,88.72,88.875,88.715,88.865,205000001.0
2009-08-21 16:04:00,88.86,88.92,88.86,88.905,521299997.0
2009-08-21 16:05:00,88.915,88.935,88.915,88.935,61500000.0
2009-08-21 16:06:00,89.05,89.055,89.015,89.035,617300001.0
2009-08-21 16:07:00,89.035,89.08,89.02,89.065,657100000.0
2009-08-21 16:08:00,89.065,89.08,89.01,89.015,845600000.0
2009-08-21 16:09:00,89.01,89.045,88.95,88.97,773700000.0
2009-08-21 16:10:00,88.97,88.995,88.95,88.96,672800000.0
2009-08-21 16:11:00,88.965,88.99,88.96,88.99,440300000.0
2009-08-21 16:12:00,88.99,89.07,88.95,89.065,543200002.0
2009-08-21 16:13:00,89.065,89.135,89.02,89.11,534399999.0
2009-08-21 16:14:00,89.11,89.23,89.095,89.205,329600000.0
2009-08-21 16:15:00,89.205,89.23,89.15,89.17,298100001.0
2009-08-21 16:16:00,89.165,89.28,89.155,89.255,520300000.0
2009-08-21 16:17:00,89.255,89.295,89.255,89.265,430500001.0
2009-08-21 16:18:00,89.28,89.28,89.185,89.205,339400000.0
2009-08-21 16:19:00,89.205,89.215,89.075,89.09,605100000.0
2009-08-21 16:20:00,89.085,89.11,89.045,89.045,449200000.0
2009-08-21 16:21:00,89.035,89.11,89.025,89.1,486500000.0
2009-08-21 16:22:00,89.105,89.16,89.1,89.155,475200001.0
2009-08-21 16:23:00,89.155,89.195,89.14,89.175,696600000.0
2009-08-21 16:24:00,89.175,89.18,89.065,89.075,440300000.0
2009-08-21 16:25:00,89.075,89.085,89.05,89.08,413700000.0
2009-08-21 16:26:00,89.075,89.095,89.0,89.005,398700001.0
2009-08-21 16:27:00,89.01,89.01,88.925,88.94,487100000.0
2009-08-21 16:28:00,88.94,88.955,88.87,88.905,453700000.0
2009-08-21 16:29:00,88.905,88.98,88.905,88.965,453200000.0
2009-08-21 16:30:00,88.96,88.975,88.94,88.955,255600000.0
2009-08-21 16:31:00,88.955,88.99,88.935,88.94,308600000.0
2009-08-21 16:32:00,88.94,88.98,88.94,88.955,285800000.0
2009-08-21 16:33:00,88.955,88.985,88.945,88.985,309600000.0
2009-08-21 16:34:00,88.98,89.035,88.97,89.025,204900000.0
2009-08-21 16:35:00,89.025,89.05,88.995,88.995,321800000.0
2009-08-21 16:36:00,88.995,89.005,88.93,88.96,298699999.0
2009-08-21 16:37:00,88.975,88.995,88.965,88.975,346499999.0
2009-08-21 16:38:00,88.975,89.03,88.97,89.005,405200001.0
2009-08-21 16:39:00,89.01,89.015,88.98,88.985,429600000.0
2009-08-21 16:40:00,88.995,89.055,88.975,89.055,335200000.0
2009-08-21 16:41:00,89.06,89.085,89.05,89.07,439000001.0
2009-08-21 16:42:00,89.065,89.115,89.055,89.065,484700000.0
2009-08-21 16:43:00,89.065,89.11,89.05,89.085,670900000.0
2009-08-21 16:44:00,89.065,89.11,89.045,89.095,693199998.0
2009-08-21 16:45:00,89.09,89.13,89.06,89.085,372900001.0
2009-08-21 16:46:00,89.085,89.085,89.045,89.06,270100000.0
2009-08-21 16:47:00,89.06,89.155,89.05,89.13,286700000.0
2009-08-21 16:48:00,89.13,89.15,89.055,89.065,603699999.0
2009-08-21 16:49:00,89.055,89.11,89.04,89.095,379400000.0
2009-08-21 16:50:00,89.095,89.12,89.06,89.115,531200000.0
2009-08-21 16:51:00,89.115,89.145,89.04,89.075,402200000.0
2009-08-21 16:52:00,89.085,89.095,89.04,89.04,202200000.0
2009-08-21 16:53:00,89.035,89.07,89.01,89.015,237100000.0
2009-08-21 16:54:00,89.01,89.025,88.99,89.0,305300000.0
2009-08-21 16:55:00,89.005,89.06,89.005,89.055,306600000.0
2009-08-21 16:56:00,89.055,89.065,89.04,89.055,259500000.0
2009-08-21 16:57:00,89.055,89.075,89.025,89.065,202300000.0
2009-08-21 16:58:00,89.065,89.08,89.045,89.055,290000000.0
2009-08-21 16:59:00,89.06,89.095,89.05,89.055,400500000.0
2009-08-21 17:00:00,89.06,89.065,89.005,89.01,201100000.0
2009-08-21 17:01:00,88.995,89.015,88.975,88.995,154000000.0
2009-08-21 17:02:00,88.99,89.025,88.99,89.02,181400000.0
2009-08-21 17:03:00,89.015,89.03,88.995,89.03,178100000.0
2009-08-21 17:04:00,89.03,89.045,89.0,89.015,180900000.0
2009-08-21 17:05:00,89.015,89.03,89.01,89.015,64500000.0
2009-08-21 17:06:00,89.02,89.02,89.0,89.005,145800000.0
2009-08-21 17:07:00,89.005,89.005,88.965,88.975,212300000.0
2009-08-21 17:08:00,88.98,89.01,88.97,89.0,254100000.0
2009-08-21 17:09:00,89.005,89.055,89.0,89.045,196800000.0
2009-08-21 17:10:00,89.045,89.115,89.045,89.11,477000000.0
2009-08-21 17:11:00,89.115,89.135,89.095,89.125,426100000.0
2009-08-21 17:12:00,89.125,89.125,88.98,88.99,378500000.0
2009-08-21 17:13:00,88.995,89.04,88.98,89.04,319900000.0
2009-08-21 17:14:00,89.04,89.045,89.01,89.015,223600000.0
2009-08-21 17:15:00,89.02,89.025,88.955,88.97,252600000.0
2009-08-21 17:16:00,88.97,89.04,88.97,89.04,92800000.0
2009-08-21 17:17:00,89.04,89.05,89.01,89.01,320000000.0
2009-08-21 17:18:00,89.015,89.05,89.0,89.025,215900000.0
2009-08-21 17:19:00,89.025,89.025,89.0,89.0,261400000.0
2009-08-21 17:20:00,88.99,88.995,88.97,88.975,357300000.0
2009-08-21 17:21:00,88.975,88.975,88.945,88.955,210600000.0
2009-08-21 17:22:00,88.96,89.005,88.955,88.99,256900000.0
2009-08-21 17:23:00,88.995,89.02,88.995,89.015,128200000.0
2009-08-21 17:24:00,89.025,89.035,89.015,89.015,115100000.0
2009-08-21 17:25:00,89.015,89.015,88.95,89.0,162300000.0
2009-08-21 17:26:00,89.0,89.04,88.995,89.025,205300000.0
2009-08-21 17:27:00,89.02,89.045,88.98,89.01,159900000.0
2009-08-21 17:28:00,89.01,89.05,88.995,89.0,312300000.0
2009-08-21 17:29:00,89.0,89.015,88.99,88.995,127100000.0
2009-08-21 17:30:00,88.995,89.025,88.99,89.025,186300000.0
2009-08-21 17:31:00,89.025,89.065,89.015,89.055,172100000.0
2009-08-21 17:32:00,89.05,89.075,89.02,89.06,293600000.0
2009-08-21 17:33:00,89.055,89.07,89.02,89.055,267400001.0
2009-08-21 17:34:00,89.055,89.085,89.04,89.085,184100000.0
2009-08-21 17:35:00,89.085,89.09,89.075,89.085,99600000.0
2009-08-21 17:36:00,89.09,89.105,89.03,89.035,331700000.0
2009-08-21 17:37:00,89.03,89.065,89.03,89.05,414200000.0
2009-08-21 17:38:00,89.05,89.05,89.015,89.025,485600000.0
2009-08-21 17:39:00,89.025,89.09,89.025,89.08,559400000.0
2009-08-21 17:40:00,89.08,89.11,89.075,89.105,416100000.0
2009-08-21 17:41:00,89.105,89.12,89.08,89.085,652600001.0
2009-08-21 17:42:00,89.085,89.115,89.08,89.105,569700001.0
2009-08-21 17:43:00,89.115,89.125,89.1,89.1,496600001.0
2009-08-21 17:44:00,89.09,89.11,89.09,89.11,572800000.0
2009-08-21 17:45:00,89.105,89.13,89.095,89.12,558800000.0
2009-08-21 17:46:00,89.12,89.12,89.085,89.095,171699998.0
2009-08-21 17:47:00,89.09,89.155,89.09,89.14,210800000.0
2009-08-21 17:48:00,89.13,89.175,89.12,89.175,438100000.0
2009-08-21 17:49:00,89.175,89.18,89.16,89.165,753999998.0
2009-08-21 17:50:00,89.165,89.18,89.14,89.15,528000000.0
2009-08-21 17:51:00,89.15,89.185,89.145,89.155,385300000.0
2009-08-21 17:52:00,89.15,89.165,89.11,89.145,442600001.0
2009-08-21 17:53:00,89.15,89.2,89.13,89.18,439000000.0
2009-08-21 17:54:00,89.19,89.21,89.175,89.175,498300002.0
2009-08-21 17:55:00,89.175,89.175,89.115,89.165,239000000.0
2009-08-21 17:56:00,89.165,89.165,89.135,89.16,101300000.0
2009-08-21 17:57:00,89.155,89.175,89.135,89.175,248699999.0
2009-08-21 17:58:00,89.17,89.175,89.14,89.15,150000000.0
2009-08-21 17:59:00,89.15,89.165,89.115,89.13,295500000.0
2009-08-21 18:00:00,89.125,89.155,89.125,89.135,131000000.0
2009-08-21 18:01:00,89.14,89.145,89.025,89.025,249800000.0
2009-08-21 18:02:00,89.02,89.075,89.02,89.065,260800000.0
2009-08-21 18:03:00,89.065,89.075,89.04,89.04,219600000.0
2009-08-21 18:04:00,89.04,89.06,89.035,89.04,166200000.0
2009-08-21 18:05:00,89.04,89.075,89.04,89.065,137000000.0
2009-08-21 18:06:00,89.065,89.065,89.025,89.04,155000000.0
2009-08-21 18:07:00,89.04,89.085,89.04,89.085,106700000.0
2009-08-21 18:08:00,89.085,89.11,89.075,89.095,179100000.0
2009-08-21 18:09:00,89.095,89.185,89.095,89.155,197800000.0
2009-08-21 18:10:00,89.165,89.19,89.14,89.175,170000000.0
2009-08-21 18:11:00,89.17,89.215,89.165,89.19,190400000.0
2009-08-21 18:12:00,89.19,89.215,89.19,89.2,54400000.0
2009-08-21 18:13:00,89.205,89.225,89.19,89.22,190700000.0
2009-08-21 18:14:00,89.22,89.24,89.2,89.24,355700000.0
2009-08-21 18:15:00,89.245,89.245,89.235,89.24,62300000.0
2009-08-21 18:16:00,89.24,89.265,89.24,89.245,120600000.0
2009-08-21 18:17:00,89.245,89.27,89.235,89.255,260600000.0
2009-08-21 18:18:00,89.255,89.27,89.245,89.255,96900000.0
2009-08-21 18:19:00,89.25,89.275,89.24,89.25,116100000.0
2009-08-21 18:20:00,89.245,89.25,89.21,89.23,146400000.0
2009-08-21 18:21:00,89.23,89.295,89.23,89.29,137800000.0
2009-08-21 18:22:00,89.29,89.315,89.285,89.31,145100000.0
2009-08-21 18:23:00,89.305,89.315,89.285,89.285,181700000.0
2009-08-21 18:24:00,89.295,89.31,89.285,89.295,118300000.0
2009-08-21 18:25:00,89.31,89.315,89.275,89.3,377200000.0
2009-08-21 18:26:00,89.31,89.325,89.29,89.32,462900000.0
2009-08-21 18:27:00,89.32,89.325,89.28,89.325,505100000.0
2009-08-21 18:28:00,89.325,89.34,89.315,89.33,519400000.0
2009-08-21 18:29:00,89.335,89.365,89.335,89.365,161700000.0
2009-08-21 18:30:00,89.37,89.37,89.33,89.335,138000000.0
2009-08-21 18:31:00,89.33,89.36,89.325,89.345,109200000.0
2009-08-21 18:32:00,89.345,89.35,89.32,89.35,131000000.0
2009-08-21 18:33:00,89.35,89.36,89.345,89.35,104100000.0
2009-08-21 18:34:00,89.345,89.36,89.33,89.33,296800000.0
2009-08-21 18:35:00,89.33,89.33,89.28,89.295,472499999.0
2009-08-21 18:36:00,89.295,89.315,89.275,89.28,326300000.0
2009-08-21 18:37:00,89.28,89.32,89.28,89.315,359799999.0
2009-08-21 18:38:00,89.315,89.33,89.305,89.31,227999999.0
2009-08-21 18:39:00,89.31,89.315,89.295,89.3,135200000.0
2009-08-21 18:40:00,89.29,89.3,89.29,89.295,44500000.0
2009-08-21 18:41:00,89.295,89.305,89.295,89.295,107800000.0
2009-08-21 18:42:00,89.3,89.315,89.295,89.315,90500000.0
2009-08-21 18:43:00,89.32,89.325,89.3,89.305,99900000.0
2009-08-21 18:44:00,89.31,89.355,89.31,89.335,122800000.0
2009-08-21 18:45:00,89.34,89.36,89.34,89.355,91200000.0
2009-08-21 18:46:00,89.355,89.355,89.325,89.335,75600000.0
2009-08-21 18:47:00,89.325,89.325,89.285,89.305,196600001.0
2009-08-21 18:48:00,89.3,89.31,89.285,89.305,263000000.0
2009-08-21 18:49:00,89.305,89.31,89.295,89.3,186200000.0
2009-08-21 18:50:00,89.3,89.31,89.29,89.305,196000000.0
2009-08-21 18:51:00,89.305,89.315,89.295,89.305,383700000.0
2009-08-21 18:52:00,89.3,89.325,89.3,89.315,351600000.0
2009-08-21 18:53:00,89.315,89.325,89.31,89.31,421900000.0
2009-08-21 18:54:00,89.31,89.31,89.28,89.28,542100000.0
2009-08-21 18:55:00,89.28,89.295,89.275,89.285,514399999.0
2009-08-21 18:56:00,89.285,89.295,89.255,89.26,126700000.0
2009-08-21 18:57:00,89.255,89.285,89.255,89.275,136200000.0
2009-08-21 18:58:00,89.275,89.375,89.275,89.375,425400000.0
2009-08-21 18:59:00,89.37,89.405,89.34,89.34,341100000.0
2009-08-21 19:00:00,89.34,89.36,89.335,89.345,207700000.0
2009-08-21 19:01:00,89.345,89.345,89.29,89.29,116000000.0
2009-08-21 19:02:00,89.295,89.305,89.29,89.29,70500000.0
2009-08-21 19:03:00,89.295,89.3,89.26,89.28,213400000.0
2009-08-21 19:04:00,89.275,89.3,89.27,89.3,106700000.0
2009-08-21 19:05:00,89.295,89.3,89.275,89.28,130300000.0
2009-08-21 19:06:00,89.285,89.29,89.255,89.26,166500000.0
2009-08-21 19:07:00,89.26,89.275,89.255,89.275,43500000.0
2009-08-21 19:08:00,89.265,89.28,89.26,89.28,69100000.0
2009-08-21 19:09:00,89.285,89.285,89.265,89.265,50000000.0
2009-08-21 19:10:00,89.265,89.285,89.255,89.275,112100000.0
2009-08-21 19:11:00,89.28,89.295,89.265,89.275,170800000.0
2009-08-21 19:12:00,89.285,89.285,89.27,89.275,73400000.0
2009-08-21 19:13:00,89.275,89.295,89.265,89.295,135300000.0
2009-08-21 19:14:00,89.285,89.31,89.285,89.31,361099999.0
2009-08-21 19:15:00,89.315,89.32,89.28,89.295,268300000.0
2009-08-21 19:16:00,89.295,89.305,89.29,89.29,195900000.0
2009-08-21 19:17:00,89.29,89.31,89.29,89.305,360600000.0
2009-08-21 19:18:00,89.31,89.31,89.27,89.285,230800000.0
2009-08-21 19:19:00,89.29,89.31,89.285,89.305,204500000.0
2009-08-21 19:20:00,89.31,89.31,89.285,89.3,175500000.0
2009-08-21 19:21:00,89.295,89.315,89.29,89.3,272900000.0
2009-08-21 19:22:00,89.3,89.305,89.285,89.295,182800000.0
2009-08-21 19:23:00,89.305,89.305,89.29,89.3,183600000.0
2009-08-21 19:24:00,89.3,89.32,89.29,89.305,251400000.0
2009-08-21 19:25:00,89.305,89.315,89.29,89.31,114300000.0
2009-08-21 19:26:00,89.305,89.32,89.29,89.295,351200000.0
2009-08-21 19:27:00,89.295,89.31,89.285,89.295,337599999.0
2009-08-21 19:28:00,89.295,89.305,89.28,89.295,251000000.0
2009-08-21 19:29:00,89.29,89.295,89.275,89.285,136599998.0
2009-08-21 19:30:00,89.285,89.285,89.265,89.28,234100000.0
2009-08-21 19:31:00,89.28,89.29,89.265,89.28,286500000.0
2009-08-21 19:32:00,89.285,89.295,89.28,89.28,237600000.0
2009-08-21 19:33:00,89.28,89.29,89.275,89.29,300000000.0
2009-08-21 19:34:00,89.29,89.295,89.26,89.27,606899999.0
2009-08-21 19:35:00,89.275,89.305,89.27,89.3,487500000.0
2009-08-21 19:36:00,89.295,89.305,89.275,89.295,343600000.0
2009-08-21 19:37:00,89.295,89.31,89.265,89.29,396600000.0
2009-08-21 19:38:00,89.29,89.29,89.205,89.225,462000000.0
2009-08-21 19:39:00,89.225,89.245,89.215,89.245,290000000.0
2009-08-21 19:40:00,89.245,89.255,89.22,89.22,120000000.0
2009-08-21 19:41:00,89.22,89.235,89.205,89.225,157100000.0
2009-08-21 19:42:00,89.225,89.245,89.22,89.22,108400000.0
2009-08-21 19:43:00,89.22,89.235,89.215,89.225,165600000.0
2009-08-21 19:44:00,89.225,89.26,89.21,89.26,134500000.0
2009-08-21 19:45:00,89.26,89.27,89.25,89.25,451600000.0
2009-08-21 19:46:00,89.25,89.27,89.245,89.255,300800000.0
2009-08-21 19:47:00,89.255,89.26,89.245,89.25,190900000.0
2009-08-21 19:48:00,89.255,89.265,89.25,89.26,111700000.0
2009-08-21 19:49:00,89.26,89.265,89.21,89.22,269100000.0
2009-08-21 19:50:00,89.24,89.25,89.235,89.24,494200000.0
2009-08-21 19:51:00,89.245,89.265,89.24,89.265,512300000.0
2009-08-21 19:52:00,89.265,89.275,89.21,89.22,253600000.0
2009-08-21 19:53:00,89.22,89.235,89.215,89.23,263500000.0
2009-08-21 19:54:00,89.225,89.23,89.22,89.23,223400000.0
2009-08-21 19:55:00,89.23,89.23,89.21,89.215,189100000.0
2009-08-21 19:56:00,89.21,89.225,89.21,89.225,213900000.0
2009-08-21 19:57:00,89.225,89.235,89.22,89.23,254499999.0
2009-08-21 19:58:00,89.225,89.235,89.22,89.225,205000000.0
2009-08-21 19:59:00,89.225,89.245,89.21,89.22,157800000.0
2009-08-21 20:00:00,89.22,89.23,89.21,89.22,386000000.0
2009-08-21 20:01:00,89.22,89.25,89.22,89.235,637000000.0
2009-08-21 20:02:00,89.235,89.26,89.235,89.25,332600000.0
2009-08-21 20:03:00,89.25,89.25,89.19,89.195,610200000.0
2009-08-21 20:04:00,89.195,89.23,89.195,89.22,445800000.0
2009-08-21 20:05:00,89.22,89.235,89.205,89.22,467300000.0
2009-08-21 20:06:00,89.22,89.225,89.21,89.22,317800000.0
2009-08-21 20:07:00,89.21,89.23,89.21,89.225,283500000.0
2009-08-21 20:08:00,89.225,89.23,89.195,89.205,399300000.0
2009-08-21 20:09:00,89.21,89.215,89.195,89.21,264100000.0
2009-08-21 20:10:00,89.205,89.21,89.195,89.2,247600000.0
2009-08-21 20:11:00,89.2,89.225,89.195,89.215,495400000.0
2009-08-21 20:12:00,89.22,89.225,89.19,89.215,363800000.0
2009-08-21 20:13:00,89.21,89.22,89.205,89.21,587500000.0
2009-08-21 20:14:00,89.215,89.22,89.205,89.21,168600000.0
2009-08-21 20:15:00,89.21,89.235,89.21,89.23,166400000.0
2009-08-21 20:16:00,89.23,89.25,89.23,89.235,492200000.0
2009-08-21 20:17:00,89.23,89.25,89.225,89.225,510700000.0
2009-08-21 20:18:00,89.23,89.26,89.22,89.245,370400000.0
2009-08-21 20:19:00,89.245,89.255,89.24,89.245,241200000.0
2009-08-21 20:20:00,89.245,89.255,89.205,89.23,278600000.0
2009-08-21 20:21:00,89.225,89.24,89.225,89.225,156400000.0
2009-08-21 20:22:00,89.225,89.255,89.22,89.23,221900000.0
2009-08-21 20:23:00,89.23,89.27,89.225,89.25,260400000.0
2009-08-21 20:24:00,89.25,89.27,89.235,89.235,326900000.0
2009-08-21 20:25:00,89.24,89.245,89.205,89.225,381400000.0
2009-08-21 20:26:00,89.22,89.25,89.215,89.245,113200000.0
2009-08-21 20:27:00,89.25,89.26,89.22,89.225,201200000.0
2009-08-21 20:28:00,89.225,89.26,89.225,89.245,222000000.0
2009-08-21 20:29:00,89.235,89.235,89.215,89.235,68500000.0
2009-08-21 20:30:00,89.235,89.25,89.225,89.225,105400000.0
2009-08-21 20:31:00,89.225,89.265,89.225,89.255,82500000.0
2009-08-21 20:32:00,89.26,89.265,89.225,89.225,123400000.0
2009-08-21 20:33:00,89.225,89.235,89.22,89.22,206800000.0
2009-08-21 20:34:00,89.23,89.235,89.22,89.225,135100000.0
2009-08-21 20:35:00,89.225,89.235,89.215,89.23,148000000.0
2009-08-21 20:36:00,89.23,89.24,89.225,89.23,44000000.0
2009-08-21 20:37:00,89.23,89.235,89.225,89.23,48000000.0
2009-08-21 20:38:00,89.225,89.24,89.225,89.235,47200000.0
2009-08-21 20:39:00,89.235,89.24,89.21,89.215,174100000.0
2009-08-21 20:40:00,89.215,89.24,89.215,89.23,64600000.0
2009-08-21 20:41:00,89.225,89.23,89.22,89.225,50300000.0
2009-08-21 20:42:00,89.225,89.24,89.22,89.225,45900000.0
2009-08-21 20:43:00,89.22,89.235,89.215,89.22,71200000.0
2009-08-21 20:44:00,89.22,89.225,89.2,89.205,70400000.0
2009-08-21 20:45:00,89.205,89.215,89.205,89.205,75200000.0
2009-08-21 20:46:00,89.205,89.22,89.195,89.21,70700000.0
2009-08-21 20:47:00,89.21,89.21,89.175,89.195,140000000.0
2009-08-21 20:48:00,89.195,89.205,89.175,89.2,209400000.0
2009-08-21 20:49:00,89.195,89.195,89.18,89.18,88900000.0
2009-08-21 20:50:00,89.18,89.195,89.18,89.195,189100000.0
2009-08-21 20:51:00,89.195,89.21,89.185,89.19,32900000.0
2009-08-21 20:52:00,89.18,89.195,89.17,89.185,274200000.0
2009-08-21 20:53:00,89.185,89.19,89.175,89.18,66600000.0
2009-08-21 20:54:00,89.18,89.185,89.155,89.165,50100000.0
2009-08-21 20:55:00,89.165,89.165,89.12,89.13,258500000.0
2009-08-21 20:56:00,89.135,89.14,89.12,89.13,154700000.0
2009-08-21 20:57:00,89.135,89.145,89.12,89.125,62100000.0
2009-08-21 20:58:00,89.125,89.13,89.1,89.13,85500000.0
2009-08-21 20:59:00,89.13,89.145,89.115,89.14,122900000.0
2009-08-21 21:00:00,89.15,89.17,89.14,89.16,133900000.0
2009-08-21 21:01:00,89.16,89.19,89.16,89.18,199800000.0
2009-08-21 21:02:00,89.18,89.205,89.18,89.205,79400000.0
2009-08-21 21:03:00,89.21,89.21,89.195,89.21,129600000.0
2009-08-21 21:04:00,89.21,89.235,89.205,89.22,143300000.0
2009-08-21 21:05:00,89.22,89.24,89.22,89.22,217000000.0
2009-08-21 21:06:00,89.225,89.245,89.22,89.235,71100000.0
2009-08-21 21:07:00,89.24,89.245,89.23,89.23,39700000.0
2009-08-21 21:08:00,89.235,89.235,89.23,89.235,254700000.0
2009-08-21 21:09:00,89.235,89.235,89.235,89.235,58100000.0
2009-08-21 21:10:00,89.23,89.23,89.225,89.23,27900000.0
2009-08-21 21:11:00,89.23,89.25,89.225,89.235,72000000.0
2009-08-21 21:12:00,89.235,89.245,89.225,89.245,120900000.0
2009-08-21 21:13:00,89.24,89.25,89.23,89.24,115800000.0
2009-08-21 21:14:00,89.25,89.26,89.235,89.255,24500000.0
2009-08-21 21:15:00,89.25,89.26,89.24,89.255,77600000.0
2009-08-21 21:16:00,89.245,89.265,89.225,89.24,154800000.0
2009-08-21 21:17:00,89.245,89.245,89.22,89.235,112600000.0
2009-08-21 21:18:00,89.23,89.25,89.23,89.245,47600000.0
2009-08-21 21:19:00,89.235,89.26,89.235,89.24,39500000.0
2009-08-21 21:20:00,89.25,89.25,89.245,89.245,4800000.0
2009-08-21 21:21:00,89.24,89.24,89.215,89.225,58200000.0
2009-08-21 21:22:00,89.23,89.245,89.225,89.24,95600000.0
2009-08-21 21:23:00,89.23,89.245,89.225,89.235,51700000.0
2009-08-21 21:24:00,89.235,89.235,89.205,89.23,51700000.0
2009-08-21 21:25:00,89.225,89.24,89.225,89.23,90400000.0
2009-08-21 21:26:00,89.225,89.23,89.22,89.225,41200000.0
2009-08-21 21:27:00,89.225,89.23,89.215,89.22,39200000.0
2009-08-21 21:28:00,89.22,89.235,89.215,89.22,97500000.0
2009-08-21 21:29:00,89.22,89.22,89.205,89.205,65700000.0
2009-08-21 21:30:00,89.205,89.22,89.205,89.205,116100000.0
2009-08-21 21:31:00,89.215,89.22,89.2,89.22,83200000.0
2009-08-21 21:32:00,89.215,89.22,89.205,89.22,41500000.0
2009-08-21 21:33:00,89.22,89.245,89.22,89.24,60900000.0
2009-08-21 21:34:00,89.24,89.26,89.23,89.245,36000000.0
2009-08-21 21:35:00,89.255,89.27,89.235,89.255,94400000.0
2009-08-21 21:36:00,89.255,89.265,89.245,89.245,185900000.0
2009-08-21 21:37:00,89.25,89.255,89.245,89.245,124900000.0
2009-08-21 21:38:00,89.25,89.26,89.245,89.255,102000000.0
2009-08-21 21:39:00,89.255,89.27,89.24,89.26,142400000.0
2009-08-21 21:40:00,89.26,89.27,89.235,89.24,177300000.0
2009-08-21 21:41:00,89.245,89.25,89.225,89.23,254700000.0
2009-08-21 21:42:00,89.23,89.24,89.23,89.23,202300000.0
2009-08-21 21:43:00,89.23,89.235,89.21,89.21,108500000.0
2009-08-21 21:44:00,89.215,89.24,89.195,89.235,78500000.0
2009-08-21 21:45:00,89.235,89.25,89.23,89.245,156000000.0
2009-08-21 21:46:00,89.24,89.25,89.225,89.24,262600000.0
2009-08-21 21:47:00,89.23,89.25,89.225,89.245,211900000.0
2009-08-21 21:48:00,89.235,89.235,89.22,89.22,89800000.0
2009-08-21 21:49:00,89.22,89.23,89.22,89.23,57800000.0
2009-08-21 21:50:00,89.235,89.235,89.225,89.23,29400000.0
2009-08-21 21:51:00,89.23,89.235,89.225,89.235,16200000.0
2009-08-21 21:52:00,89.23,89.235,89.225,89.23,13400000.0
2009-08-21 21:53:00,89.235,89.25,89.235,89.24,65500000.0
2009-08-21 21:54:00,89.24,89.24,89.215,89.23,35500000.0
2009-08-21 21:55:00,89.225,89.23,89.215,89.215,27000000.0
2009-08-21 21:56:00,89.22,89.22,89.205,89.215,32300000.0
2009-08-21 21:57:00,89.21,89.21,89.17,89.175,77900000.0
2009-08-21 21:58:00,89.18,89.195,89.16,89.18,114700000.0
2009-08-21 21:59:00,89.175,89.205,89.175,89.205,45700000.0
2009-08-21 22:00:00,89.205,89.235,89.2,89.235,97000000.0
2009-08-21 22:01:00,89.24,89.26,89.23,89.25,120900000.0
2009-08-21 22:02:00,89.245,89.275,89.24,89.275,258200000.0
2009-08-21 22:03:00,89.265,89.275,89.245,89.265,150800000.0
2009-08-21 22:04:00,89.265,89.275,89.26,89.26,79400000.0
2009-08-21 22:05:00,89.26,89.27,89.26,89.27,65800000.0
2009-08-21 22:06:00,89.27,89.27,89.25,89.25,51500000.0
2009-08-21 22:07:00,89.245,89.27,89.245,89.26,91500000.0
2009-08-21 22:08:00,89.265,89.265,89.25,89.26,68000000.0
2009-08-21 22:09:00,89.255,89.27,89.245,89.26,82600000.0
2009-08-21 22:10:00,89.26,89.26,89.26,89.26,36100000.0
2009-08-21 22:11:00,89.26,89.285,89.26,89.265,71900000.0
2009-08-21 22:12:00,89.27,89.28,89.26,89.26,40500000.0
2009-08-21 22:13:00,89.27,89.295,89.265,89.29,47500000.0
2009-08-21 22:14:00,89.29,89.295,89.285,89.295,19500000.0
2009-08-21 22:15:00,89.3,89.305,89.27,89.27,137000000.0
2009-08-21 22:16:00,89.265,89.285,89.265,89.28,191600000.0
2009-08-21 22:17:00,89.28,89.295,89.275,89.285,165900000.0
2009-08-21 22:18:00,89.285,89.315,89.285,89.29,110500000.0
2009-08-21 22:19:00,89.29,89.29,89.275,89.285,126800000.0
2009-08-21 22:20:00,89.29,89.295,89.27,89.275,59800000.0
2009-08-21 22:21:00,89.27,89.28,89.255,89.265,56900000.0
2009-08-21 22:22:00,89.26,89.265,89.25,89.25,71500000.0
2009-08-21 22:23:00,89.255,89.265,89.25,89.255,26800000.0
2009-08-21 22:24:00,89.26,89.26,89.245,89.245,112500000.0
2009-08-21 22:25:00,89.245,89.275,89.245,89.275,99500000.0
2009-08-21 22:26:00,89.275,89.275,89.26,89.26,36400000.0
2009-08-21 22:27:00,89.265,89.29,89.26,89.285,115700000.0
2009-08-21 22:28:00,89.28,89.28,89.255,89.27,54200000.0
2009-08-21 22:29:00,89.265,89.275,89.265,89.27,93400000.0
2009-08-21 22:30:00,89.27,89.27,89.23,89.24,139200000.0
2009-08-21 22:31:00,89.24,89.255,89.235,89.245,86500000.0
2009-08-21 22:32:00,89.245,89.245,89.23,89.245,94100000.0
2009-08-21 22:33:00,89.245,89.25,89.245,89.25,10900000.0
2009-08-21 22:34:00,89.25,89.25,89.24,89.25,64900000.0
2009-08-21 22:35:00,89.25,89.26,89.25,89.255,122900000.0
2009-08-21 22:36:00,89.26,89.26,89.25,89.255,53900000.0
2009-08-21 22:37:00,89.25,89.275,89.245,89.255,128200000.0
2009-08-21 22:38:00,89.255,89.26,89.25,89.25,98700000.0
2009-08-21 22:39:00,89.245,89.25,89.24,89.245,45300000.0
2009-08-21 22:40:00,89.24,89.25,89.205,89.205,181200000.0
2009-08-21 22:41:00,89.205,89.235,89.2,89.225,170400000.0
2009-08-21 22:42:00,89.23,89.235,89.215,89.215,71900000.0
2009-08-21 22:43:00,89.215,89.23,89.205,89.21,214200000.0
2009-08-21 22:44:00,89.22,89.23,89.21,89.225,111500000.0
2009-08-21 22:45:00,89.225,89.245,89.22,89.23,55300000.0
2009-08-21 22:46:00,89.235,89.24,89.205,89.215,126300000.0
2009-08-21 22:47:00,89.215,89.24,89.205,89.23,100900000.0
2009-08-21 22:48:00,89.225,89.235,89.21,89.225,65800000.0
2009-08-21 22:49:00,89.22,89.245,89.205,89.23,45900000.0
2009-08-21 22:50:00,89.22,89.23,89.2,89.205,153700000.0
2009-08-21 22:51:00,89.215,89.215,89.165,89.18,45900000.0
2009-08-21 22:52:00,89.185,89.195,89.185,89.195,28000000.0
2009-08-21 22:53:00,89.165,89.19,89.165,89.19,69700000.0
2009-08-21 22:54:00,89.19,89.195,89.175,89.175,77600000.0
2009-08-21 22:55:00,89.175,89.19,89.17,89.18,43700000.0
2009-08-21 22:56:00,89.175,89.19,89.16,89.17,55800000.0
2009-08-21 22:57:00,89.165,89.19,89.155,89.165,113100000.0
2009-08-21 22:58:00,89.145,89.19,89.145,89.19,56000000.0
2009-08-21 22:59:00,89.185,89.185,89.155,89.155,39500000.0
2009-08-23 23:00:00,89.197,89.204,89.192,89.197,212200000.0
2009-08-23 23:01:00,89.22,89.222,89.198,89.214,142200000.0
2009-08-23 23:02:00,89.195,89.24,89.195,89.24,34000000.0
2009-08-23 23:03:00,89.235,89.235,89.21,89.21,10000000.0
2009-08-23 23:04:00,89.205,89.215,89.16,89.18,29000000.0
2009-08-23 23:05:00,89.18,89.185,89.18,89.18,25500000.0
2009-08-23 23:06:00,89.18,89.21,89.175,89.175,19500000.0
2009-08-23 23:07:00,89.185,89.19,89.18,89.185,24500000.0
2009-08-23 23:08:00,89.2,89.215,89.2,89.215,16000000.0
2009-08-23 23:09:00,89.215,89.215,89.17,89.175,44500000.0
2009-08-23 23:10:00,89.18,89.185,89.16,89.16,27000000.0
2009-08-23 23:11:00,89.155,89.165,89.14,89.165,19600000.0
2009-08-23 23:12:00,89.165,89.19,89.165,89.185,53500000.0
2009-08-23 23:13:00,89.185,89.215,89.18,89.215,134500000.0
2009-08-23 23:14:00,89.215,89.215,89.205,89.205,19500000.0
2009-08-23 23:15:00,89.205,89.205,89.19,89.19,11000000.0
2009-08-23 23:16:00,89.19,89.19,89.18,89.18,42500000.0
2009-08-23 23:17:00,89.185,89.19,89.185,89.19,22000000.0
2009-08-23 23:18:00,89.19,89.195,89.185,89.19,56500000.0
2009-08-23 23:19:00,89.19,89.19,89.185,89.19,10500000.0
2009-08-23 23:20:00,89.185,89.185,89.185,89.185,2500000.0
2009-08-23 23:21:00,89.19,89.21,89.19,89.2,17500000.0
2009-08-23 23:22:00,89.215,89.225,89.19,89.225,71000000.0
2009-08-23 23:23:00,89.215,89.215,89.205,89.205,10000000.0
2009-08-23 23:24:00,89.21,89.245,89.195,89.195,60500000.0
2009-08-23 23:25:00,89.2,89.24,89.19,89.24,78500000.0
2009-08-23 23:26:00,89.282,89.282,89.282,89.282,2000000.0
2009-08-23 23:27:00,89.272,89.279,89.27,89.272,244700000.0
2009-08-23 23:28:00,89.27,89.27,89.267,89.27,207800000.0
2009-08-23 23:29:00,89.23,89.23,89.23,89.23,7000000.0
2009-08-23 23:30:00,89.24,89.275,89.205,89.205,31000000.0
2009-08-23 23:31:00,89.19,89.205,89.185,89.205,34000000.0
2009-08-23 23:32:00,89.195,89.23,89.195,89.23,26000000.0
2009-08-23 23:33:00,89.225,89.225,89.205,89.22,14000000.0
2009-08-23 23:34:00,89.205,89.205,89.205,89.205,8000000.0
2009-08-23 23:35:00,89.2,89.205,89.2,89.205,10000000.0
2009-08-23 23:36:00,89.245,89.245,89.245,89.245,2500000.0
2009-08-23 23:37:00,89.28,89.282,89.278,89.282,147500000.0
2009-08-23 23:38:00,89.18,89.2,89.18,89.2,8000000.0
2009-08-23 23:39:00,89.26,89.27,89.26,89.26,28000000.0
2009-08-23 23:40:00,89.278,89.288,89.272,89.272,176400000.0
2009-08-23 23:41:00,89.27,89.27,89.26,89.26,20000000.0
2009-08-23 23:42:00,89.26,89.26,89.26,89.26,2500000.0
2009-08-23 23:43:00,89.28,89.286,89.274,89.276,413600000.0
2009-08-23 23:44:00,89.276,89.285,89.27,89.277,417400000.0
2009-08-23 23:45:00,89.26,89.26,89.26,89.26,4000000.0
2009-08-23 23:46:00,89.255,89.265,89.255,89.26,23500000.0
2009-08-23 23:47:00,89.26,89.26,89.245,89.25,16000000.0
2009-08-23 23:48:00,89.255,89.255,89.255,89.255,6000000.0
2009-08-23 23:49:00,89.25,89.25,89.25,89.25,2500000.0
2009-08-23 23:50:00,89.25,89.265,89.25,89.25,24400000.0
2009-08-23 23:51:00,89.255,89.255,89.255,89.255,4000000.0
2009-08-23 23:52:00,89.25,89.25,89.25,89.25,2500000.0
2009-08-23 23:53:00,89.26,89.26,89.245,89.245,8000000.0
2009-08-23 23:54:00,89.24,89.24,89.24,89.24,2500000.0
2009-08-23 23:55:00,89.25,89.25,89.25,89.25,2000000.0
2009-08-23 23:56:00,89.25,89.255,89.245,89.25,16000000.0
2009-08-23 23:57:00,89.255,89.255,89.255,89.255,4000000.0
2009-08-23 23:58:00,89.255,89.26,89.255,89.255,42500000.0
2009-08-23 23:59:00,89.26,89.275,89.25,89.275,36000000.0
2009-08-24 00:00:00,89.275,89.275,89.25,89.26,67000000.0
2009-08-24 00:01:00,89.265,89.265,89.25,89.255,20100000.0
2009-08-24 00:02:00,89.255,89.26,89.245,89.245,73000000.0
2009-08-24 00:03:00,89.245,89.255,89.24,89.25,95100000.0
2009-08-24 00:04:00,89.25,89.28,89.25,89.28,57000000.0
2009-08-24 00:05:00,89.28,89.28,89.24,89.255,77300000.0
2009-08-24 00:06:00,89.255,89.295,89.255,89.295,119000000.0
2009-08-24 00:07:00,89.295,89.305,89.275,89.28,36000000.0
2009-08-24 00:08:00,89.275,89.29,89.275,89.28,38000000.0
2009-08-24 00:09:00,89.28,89.28,89.275,89.275,16000000.0
2009-08-24 00:10:00,89.275,89.3,89.275,89.3,33000000.0
2009-08-24 00:11:00,89.3,89.305,89.29,89.3,41000000.0
2009-08-24 00:12:00,89.295,89.315,89.295,89.315,16000000.0
2009-08-24 00:13:00,89.32,89.32,89.31,89.315,38800000.0
2009-08-24 00:14:00,89.32,89.33,89.31,89.31,33000000.0
2009-08-24 00:15:00,89.315,89.335,89.31,89.335,33000000.0
2009-08-24 00:16:00,89.335,89.34,89.32,89.325,60800000.0
2009-08-24 00:17:00,89.33,89.34,89.32,89.34,46600000.0
2009-08-24 00:18:00,89.34,89.34,89.335,89.335,5000000.0
2009-08-24 00:19:00,89.335,89.34,89.335,89.34,4000000.0
2009-08-24 00:20:00,89.34,89.345,89.34,89.34,25000000.0
2009-08-24 00:21:00,89.345,89.345,89.34,89.345,23200000.0
2009-08-24 00:22:00,89.345,89.36,89.345,89.36,59100000.0
2009-08-24 00:23:00,89.36,89.365,89.34,89.34,48400000.0
2009-08-24 00:24:00,89.34,89.34,89.325,89.325,43100000.0
2009-08-24 00:25:00,89.325,89.325,89.32,89.325,52300000.0
2009-08-24 00:26:00,89.325,89.325,89.32,89.32,79600000.0
2009-08-24 00:27:00,89.315,89.345,89.315,89.345,32900000.0
2009-08-24 00:28:00,89.35,89.365,89.345,89.355,55100000.0
2009-08-24 00:29:00,89.35,89.375,89.35,89.375,30600000.0
2009-08-24 00:30:00,89.37,89.39,89.365,89.39,95300000.0
2009-08-24 00:31:00,89.39,89.445,89.375,89.44,113700000.0
2009-08-24 00:32:00,89.435,89.46,89.435,89.45,49400000.0
2009-08-24 00:33:00,89.45,89.455,89.44,89.45,57200000.0
2009-08-24 00:34:00,89.455,89.455,89.44,89.445,29000000.0
2009-08-24 00:35:00,89.445,89.48,89.445,89.475,113300000.0
2009-08-24 00:36:00,89.48,89.51,89.48,89.51,51100000.0
2009-08-24 00:37:00,89.51,89.51,89.48,89.505,71500000.0
2009-08-24 00:38:00,89.505,89.505,89.475,89.48,135700000.0
2009-08-24 00:39:00,89.48,89.485,89.46,89.475,85600000.0
2009-08-24 00:40:00,89.47,89.475,89.445,89.445,42000000.0
2009-08-24 00:41:00,89.45,89.465,89.445,89.465,31000000.0
2009-08-24 00:42:00,89.455,89.47,89.455,89.46,30200000.0
2009-08-24 00:43:00,89.465,89.465,89.45,89.46,83100000.0
2009-08-24 00:44:00,89.46,89.465,89.45,89.465,50100000.0
2009-08-24 00:45:00,89.465,89.465,89.445,89.45,112100000.0
2009-08-24 00:46:00,89.45,89.45,89.415,89.43,103900000.0
2009-08-24 00:47:00,89.425,89.43,89.415,89.415,66000000.0
2009-08-24 00:48:00,89.415,89.415,89.37,89.375,128500000.0
2009-08-24 00:49:00,89.375,89.385,89.37,89.38,77800000.0
2009-08-24 00:50:00,89.38,89.39,89.375,89.375,76700000.0
2009-08-24 00:51:00,89.38,89.39,89.375,89.39,88100000.0
2009-08-24 00:52:00,89.385,89.41,89.38,89.405,151100000.0
2009-08-24 00:53:00,89.405,89.41,89.395,89.41,167200000.0
2009-08-24 00:54:00,89.41,89.415,89.38,89.39,92200000.0
2009-08-24 00:55:00,89.385,89.395,89.38,89.385,71800000.0
2009-08-24 00:56:00,89.39,89.395,89.37,89.38,59000000.0
2009-08-24 00:57:00,89.38,89.38,89.375,89.38,26000000.0
2009-08-24 00:58:00,89.375,89.38,89.365,89.37,56000000.0
2009-08-24 00:59:00,89.36,89.37,89.35,89.365,96000000.0
2009-08-24 01:00:00,89.37,89.385,89.36,89.375,120500000.0
2009-08-24 01:01:00,89.385,89.385,89.36,89.36,112000000.0
2009-08-24 01:02:00,89.345,89.36,89.345,89.345,60500000.0
2009-08-24 01:03:00,89.355,89.355,89.34,89.345,96000000.0
2009-08-24 01:04:00,89.35,89.35,89.315,89.315,124000000.0
2009-08-24 01:05:00,89.32,89.345,89.31,89.34,255400000.0
2009-08-24 01:06:00,89.34,89.365,89.34,89.345,328000000.0
2009-08-24 01:07:00,89.35,89.35,89.34,89.34,40000000.0
2009-08-24 01:08:00,89.345,89.345,89.33,89.33,62300000.0
2009-08-24 01:09:00,89.34,89.34,89.315,89.315,108000000.0
2009-08-24 01:10:00,89.31,89.31,89.295,89.305,120000000.0
2009-08-24 01:11:00,89.305,89.305,89.3,89.3,80000000.0
2009-08-24 01:12:00,89.29,89.315,89.29,89.3,98700000.0
2009-08-24 01:13:00,89.3,89.3,89.285,89.285,144000000.0
2009-08-24 01:14:00,89.29,89.295,89.285,89.295,40000000.0
2009-08-24 01:15:00,89.295,89.3,89.295,89.3,12000000.0
2009-08-24 01:16:00,89.29,89.295,89.275,89.275,141400000.0
2009-08-24 01:17:00,89.265,89.28,89.265,89.27,137300000.0
2009-08-24 01:18:00,89.285,89.3,89.28,89.295,168100000.0
2009-08-24 01:19:00,89.295,89.335,89.295,89.335,192000000.0
2009-08-24 01:20:00,89.33,89.39,89.33,89.385,328000000.0
2009-08-24 01:21:00,89.385,89.42,89.385,89.42,257000000.0
2009-08-24 01:22:00,89.425,89.43,89.38,89.38,112000000.0
2009-08-24 01:23:00,89.375,89.385,89.355,89.365,152000000.0
2009-08-24 01:24:00,89.36,89.36,89.355,89.355,36000000.0
2009-08-24 01:25:00,89.355,89.375,89.35,89.36,76000000.0
2009-08-24 01:26:00,89.38,89.385,89.375,89.375,92000000.0
2009-08-24 01:27:00,89.39,89.41,89.38,89.405,138000000.0
2009-08-24 01:28:00,89.405,89.41,89.405,89.41,56000000.0
2009-08-24 01:29:00,89.405,89.41,89.405,89.405,32000000.0
2009-08-24 01:30:00,89.405,89.43,89.39,89.425,318500000.0
2009-08-24 01:31:00,89.435,89.455,89.43,89.445,332000000.0
2009-08-24 01:32:00,89.44,89.46,89.43,89.455,161000000.0
2009-08-24 01:33:00,89.455,89.505,89.45,89.5,336200000.0
2009-08-24 01:34:00,89.495,89.505,89.485,89.49,252400000.0
2009-08-24 01:35:00,89.49,89.49,89.47,89.475,168000000.0
2009-08-24 01:36:00,89.475,89.475,89.445,89.455,129500000.0
2009-08-24 01:37:00,89.45,89.46,89.44,89.455,133000000.0
2009-08-24 01:38:00,89.455,89.46,89.445,89.45,96000000.0
2009-08-24 01:39:00,89.445,89.46,89.435,89.455,237500000.0
2009-08-24 01:40:00,89.455,89.505,89.45,89.495,509400000.0
2009-08-24 01:41:00,89.49,89.54,89.475,89.5,605400000.0
2009-08-24 01:42:00,89.5,89.5,89.465,89.475,213600000.0
2009-08-24 01:43:00,89.485,89.495,89.48,89.485,128000000.0
2009-08-24 01:44:00,89.485,89.5,89.485,89.495,44000000.0
2009-08-24 01:45:00,89.495,89.495,89.455,89.455,88000000.0
2009-08-24 01:46:00,89.455,89.46,89.405,89.425,171000000.0
2009-08-24 01:47:00,89.42,89.43,89.405,89.415,175300000.0
2009-08-24 01:48:00,89.415,89.425,89.41,89.425,241300000.0
2009-08-24 01:49:00,89.43,89.445,89.425,89.44,211300000.0
2009-08-24 01:50:00,89.435,89.44,89.43,89.44,103500000.0
2009-08-24 01:51:00,89.435,89.435,89.425,89.425,42000000.0
2009-08-24 01:52:00,89.425,89.445,89.425,89.445,66100000.0
2009-08-24 01:53:00,89.435,89.455,89.435,89.455,103700000.0
2009-08-24 01:54:00,89.455,89.455,89.44,89.445,144000000.0
2009-08-24 01:55:00,89.445,89.445,89.43,89.43,59300000.0
2009-08-24 01:56:00,89.43,89.43,89.39,89.395,143300000.0
2009-08-24 01:57:00,89.395,89.41,89.385,89.4,95800000.0
2009-08-24 01:58:00,89.4,89.41,89.4,89.405,41100000.0
2009-08-24 01:59:00,89.405,89.41,89.4,89.4,21400000.0
2009-08-24 02:00:00,89.395,89.395,89.37,89.375,56300000.0
2009-08-24 02:01:00,89.375,89.425,89.375,89.41,152900000.0
2009-08-24 02:02:00,89.415,89.42,89.41,89.42,74900000.0
2009-08-24 02:03:00,89.415,89.43,89.415,89.415,60900000.0
2009-08-24 02:04:00,89.415,89.43,89.405,89.405,75500000.0
2009-08-24 02:05:00,89.41,89.41,89.365,89.385,211300000.0
2009-08-24 02:06:00,89.39,89.435,89.385,89.435,142500000.0
2009-08-24 02:07:00,89.435,89.465,89.425,89.46,89400000.0
2009-08-24 02:08:00,89.455,89.48,89.45,89.48,81900000.0
2009-08-24 02:09:00,89.47,89.47,89.435,89.44,120300000.0
2009-08-24 02:10:00,89.435,89.445,89.415,89.425,84500000.0
2009-08-24 02:11:00,89.43,89.46,89.425,89.455,83500000.0
2009-08-24 02:12:00,89.45,89.465,89.44,89.44,86800000.0
2009-08-24 02:13:00,89.44,89.475,89.44,89.46,114200000.0
2009-08-24 02:14:00,89.46,89.475,89.445,89.445,158200000.0
2009-08-24 02:15:00,89.445,89.45,89.405,89.42,118800000.0
2009-08-24 02:16:00,89.42,89.46,89.415,89.445,162300000.0
2009-08-24 02:17:00,89.445,89.47,89.44,89.45,76400000.0
2009-08-24 02:18:00,89.45,89.47,89.44,89.455,39000000.0
2009-08-24 02:19:00,89.45,89.46,89.435,89.445,58300000.0
2009-08-24 02:20:00,89.445,89.455,89.43,89.44,122200000.0
2009-08-24 02:21:00,89.435,89.48,89.435,89.455,74700000.0
2009-08-24 02:22:00,89.455,89.485,89.445,89.465,167500000.0
2009-08-24 02:23:00,89.465,89.465,89.43,89.435,119700000.0
2009-08-24 02:24:00,89.435,89.445,89.43,89.445,58800000.0
2009-08-24 02:25:00,89.45,89.45,89.435,89.435,24100000.0
2009-08-24 02:26:00,89.435,89.44,89.415,89.42,102000000.0
2009-08-24 02:27:00,89.42,89.43,89.405,89.415,105000000.0
2009-08-24 02:28:00,89.42,89.425,89.4,89.4,41700000.0
2009-08-24 02:29:00,89.405,89.41,89.385,89.395,153200000.0
2009-08-24 02:30:00,89.395,89.395,89.39,89.39,43300000.0
2009-08-24 02:31:00,89.39,89.405,89.38,89.405,112100000.0
2009-08-24 02:32:00,89.405,89.45,89.405,89.44,65700000.0
2009-08-24 02:33:00,89.435,89.465,89.435,89.44,119000000.0
2009-08-24 02:34:00,89.44,89.45,89.415,89.42,66800000.0
2009-08-24 02:35:00,89.415,89.475,89.415,89.475,97100000.0
2009-08-24 02:36:00,89.48,89.49,89.475,89.475,214300000.0
2009-08-24 02:37:00,89.48,89.495,89.47,89.49,186300000.0
2009-08-24 02:38:00,89.5,89.515,89.48,89.495,162500000.0
2009-08-24 02:39:00,89.495,89.505,89.45,89.45,108900000.0
2009-08-24 02:40:00,89.45,89.48,89.415,89.425,158500000.0
2009-08-24 02:41:00,89.42,89.445,89.41,89.43,163500000.0
2009-08-24 02:42:00,89.43,89.46,89.425,89.46,136400000.0
2009-08-24 02:43:00,89.465,89.485,89.45,89.475,134700000.0
2009-08-24 02:44:00,89.47,89.495,89.465,89.485,141300000.0
2009-08-24 02:45:00,89.48,89.485,89.475,89.485,50400000.0
2009-08-24 02:46:00,89.48,89.485,89.455,89.455,92700000.0
2009-08-24 02:47:00,89.455,89.46,89.445,89.455,121800000.0
2009-08-24 02:48:00,89.455,89.485,89.45,89.485,71000000.0
2009-08-24 02:49:00,89.495,89.53,89.495,89.525,116700000.0
2009-08-24 02:50:00,89.535,89.54,89.49,89.505,228500000.0
2009-08-24 02:51:00,89.51,89.55,89.505,89.55,215400000.0
2009-08-24 02:52:00,89.55,89.55,89.46,89.47,254900000.0
2009-08-24 02:53:00,89.47,89.485,89.45,89.465,313100000.0
2009-08-24 02:54:00,89.465,89.48,89.435,89.44,162400000.0
2009-08-24 02:55:00,89.445,89.475,89.44,89.455,168100000.0
2009-08-24 02:56:00,89.455,89.465,89.45,89.45,77300000.0
2009-08-24 02:57:00,89.45,89.455,89.435,89.44,235100000.0
2009-08-24 02:58:00,89.44,89.465,89.435,89.46,187400000.0
2009-08-24 02:59:00,89.45,89.455,89.44,89.45,101400000.0
2009-08-24 03:00:00,89.45,89.46,89.425,89.43,92500000.0
2009-08-24 03:01:00,89.43,89.43,89.405,89.41,99300000.0
2009-08-24 03:02:00,89.42,89.45,89.42,89.435,90000000.0
2009-08-24 03:03:00,89.43,89.435,89.425,89.435,56100000.0
2009-08-24 03:04:00,89.44,89.45,89.43,89.44,107000000.0
2009-08-24 03:05:00,89.445,89.48,89.44,89.475,152000000.0
2009-08-24 03:06:00,89.475,89.475,89.45,89.45,68400000.0
2009-08-24 03:07:00,89.45,89.455,89.44,89.445,148300000.0
2009-08-24 03:08:00,89.445,89.445,89.41,89.43,169700000.0
2009-08-24 03:09:00,89.43,89.455,89.43,89.44,65700000.0
2009-08-24 03:10:00,89.445,89.455,89.425,89.44,100100000.0
2009-08-24 03:11:00,89.445,89.45,89.44,89.445,94500000.0
2009-08-24 03:12:00,89.45,89.465,89.44,89.46,140200000.0
2009-08-24 03:13:00,89.46,89.485,89.46,89.47,102500000.0
2009-08-24 03:14:00,89.475,89.505,89.475,89.48,224100000.0
2009-08-24 03:15:00,89.485,89.52,89.485,89.51,171700000.0
2009-08-24 03:16:00,89.515,89.58,89.51,89.565,269800000.0
2009-08-24 03:17:00,89.555,89.57,89.535,89.555,250800000.0
2009-08-24 03:18:00,89.565,89.565,89.53,89.53,92900000.0
2009-08-24 03:19:00,89.53,89.54,89.53,89.54,53800000.0
2009-08-24 03:20:00,89.54,89.565,89.53,89.545,95800000.0
2009-08-24 03:21:00,89.545,89.555,89.535,89.54,220900000.0
2009-08-24 03:22:00,89.535,89.535,89.515,89.52,43600000.0
2009-08-24 03:23:00,89.52,89.535,89.52,89.535,64200000.0
2009-08-24 03:24:00,89.535,89.555,89.535,89.555,46000000.0
2009-08-24 03:25:00,89.55,89.555,89.535,89.54,127600000.0
2009-08-24 03:26:00,89.54,89.555,89.53,89.535,165700000.0
2009-08-24 03:27:00,89.535,89.545,89.525,89.525,95500000.0
2009-08-24 03:28:00,89.53,89.54,89.525,89.535,95500000.0
2009-08-24 03:29:00,89.535,89.535,89.52,89.52,122200000.0
2009-08-24 03:30:00,89.52,89.535,89.52,89.53,113700000.0
2009-08-24 03:31:00,89.53,89.555,89.53,89.545,194300000.0
2009-08-24 03:32:00,89.545,89.545,89.49,89.49,135600000.0
2009-08-24 03:33:00,89.495,89.5,89.46,89.46,200000000.0
2009-08-24 03:34:00,89.46,89.47,89.44,89.45,189200000.0
2009-08-24 03:35:00,89.445,89.445,89.43,89.435,98100000.0
2009-08-24 03:36:00,89.435,89.435,89.4,89.415,104500000.0
2009-08-24 03:37:00,89.425,89.435,89.42,89.43,99200000.0
2009-08-24 03:38:00,89.43,89.445,89.425,89.445,70000000.0
2009-08-24 03:39:00,89.445,89.445,89.425,89.43,110800000.0
2009-08-24 03:40:00,89.43,89.48,89.43,89.48,118200000.0
2009-08-24 03:41:00,89.48,89.5,89.48,89.485,204000000.0
2009-08-24 03:42:00,89.485,89.5,89.48,89.485,189700000.0
2009-08-24 03:43:00,89.485,89.485,89.47,89.47,117600000.0
2009-08-24 03:44:00,89.47,89.475,89.465,89.475,73200000.0
2009-08-24 03:45:00,89.475,89.475,89.435,89.45,189500000.0
2009-08-24 03:46:00,89.455,89.475,89.45,89.455,134200000.0
2009-08-24 03:47:00,89.46,89.465,89.45,89.46,33400000.0
2009-08-24 03:48:00,89.46,89.48,89.45,89.465,116400000.0
2009-08-24 03:49:00,89.465,89.47,89.46,89.465,88600000.0
2009-08-24 03:50:00,89.47,89.495,89.465,89.48,243200000.0
2009-08-24 03:51:00,89.48,89.49,89.48,89.49,111700000.0
2009-08-24 03:52:00,89.48,89.485,89.435,89.44,343600000.0
2009-08-24 03:53:00,89.44,89.445,89.41,89.42,486800000.0
2009-08-24 03:54:00,89.42,89.425,89.415,89.42,105000000.0
2009-08-24 03:55:00,89.42,89.43,89.42,89.425,252000000.0
2009-08-24 03:56:00,89.425,89.44,89.405,89.43,202100000.0
2009-08-24 03:57:00,89.43,89.435,89.415,89.43,120000000.0
2009-08-24 03:58:00,89.435,89.46,89.435,89.445,349400000.0
2009-08-24 03:59:00,89.445,89.47,89.44,89.47,225000000.0
2009-08-24 04:00:00,89.46,89.48,89.445,89.45,336000000.0
2009-08-24 04:01:00,89.45,89.45,89.43,89.43,128000000.0
2009-08-24 04:02:00,89.425,89.43,89.395,89.405,99000000.0
2009-08-24 04:03:00,89.4,89.415,89.39,89.395,74600000.0
2009-08-24 04:04:00,89.4,89.4,89.36,89.365,191200000.0
2009-08-24 04:05:00,89.355,89.36,89.335,89.35,212500000.0
2009-08-24 04:06:00,89.355,89.375,89.35,89.375,67400000.0
2009-08-24 04:07:00,89.38,89.385,89.37,89.385,78500000.0
2009-08-24 04:08:00,89.385,89.4,89.38,89.39,104400000.0
2009-08-24 04:09:00,89.39,89.42,89.39,89.41,69300000.0
2009-08-24 04:10:00,89.415,89.415,89.405,89.41,45100000.0
2009-08-24 04:11:00,89.41,89.455,89.41,89.425,110200000.0
2009-08-24 04:12:00,89.43,89.44,89.42,89.425,93000000.0
2009-08-24 04:13:00,89.42,89.445,89.42,89.435,74100000.0
2009-08-24 04:14:00,89.435,89.465,89.43,89.465,60500000.0
2009-08-24 04:15:00,89.46,89.495,89.455,89.475,133500000.0
2009-08-24 04:16:00,89.475,89.48,89.465,89.48,93700000.0
2009-08-24 04:17:00,89.47,89.475,89.455,89.455,108200000.0
2009-08-24 04:18:00,89.455,89.48,89.455,89.465,107400000.0
2009-08-24 04:19:00,89.465,89.49,89.465,89.48,109500000.0
2009-08-24 04:20:00,89.48,89.485,89.45,89.455,168000000.0
2009-08-24 04:21:00,89.47,89.47,89.455,89.46,108200000.0
2009-08-24 04:22:00,89.46,89.475,89.455,89.47,76400000.0
2009-08-24 04:23:00,89.465,89.47,89.445,89.445,116900000.0
2009-08-24 04:24:00,89.455,89.455,89.41,89.42,131600000.0
2009-08-24 04:25:00,89.415,89.435,89.415,89.43,38400000.0
2009-08-24 04:26:00,89.435,89.435,89.42,89.42,16800000.0
2009-08-24 04:27:00,89.42,89.445,89.42,89.425,69200000.0
2009-08-24 04:28:00,89.425,89.425,89.405,89.41,83700000.0
2009-08-24 04:29:00,89.41,89.46,89.41,89.46,88400000.0
2009-08-24 04:30:00,89.465,89.485,89.42,89.425,114200000.0
2009-08-24 04:31:00,89.43,89.45,89.425,89.45,83800000.0
2009-08-24 04:32:00,89.45,89.46,89.45,89.455,27800000.0
2009-08-24 04:33:00,89.46,89.48,89.45,89.47,95700000.0
2009-08-24 04:34:00,89.47,89.48,89.47,89.48,74300000.0
2009-08-24 04:35:00,89.48,89.48,89.46,89.46,59000000.0
2009-08-24 04:36:00,89.46,89.47,89.455,89.465,69200000.0
2009-08-24 04:37:00,89.465,89.465,89.45,89.45,73500000.0
2009-08-24 04:38:00,89.445,89.455,89.42,89.425,80700000.0
2009-08-24 04:39:00,89.43,89.44,89.425,89.435,104500000.0
2009-08-24 04:40:00,89.435,89.435,89.425,89.43,56600000.0
2009-08-24 04:41:00,89.425,89.435,89.42,89.425,49100000.0
2009-08-24 04:42:00,89.425,89.43,89.42,89.43,45200000.0
2009-08-24 04:43:00,89.43,89.43,89.42,89.42,64100000.0
2009-08-24 04:44:00,89.425,89.445,89.42,89.445,116000000.0
2009-08-24 04:45:00,89.445,89.45,89.43,89.445,101000000.0
2009-08-24 04:46:00,89.45,89.475,89.445,89.475,83200000.0
2009-08-24 04:47:00,89.475,89.5,89.46,89.5,51400000.0
2009-08-24 04:48:00,89.52,89.56,89.52,89.535,170000000.0
2009-08-24 04:49:00,89.535,89.56,89.525,89.56,118100000.0
2009-08-24 04:50:00,89.555,89.555,89.515,89.52,75000000.0
2009-08-24 04:51:00,89.52,89.54,89.515,89.535,112100000.0
2009-08-24 04:52:00,89.54,89.56,89.525,89.555,290200000.0
2009-08-24 04:53:00,89.56,89.58,89.545,89.55,303900000.0
2009-08-24 04:54:00,89.55,89.565,89.55,89.55,88100000.0
2009-08-24 04:55:00,89.55,89.56,89.535,89.535,249200000.0
2009-08-24 04:56:00,89.535,89.535,89.465,89.485,386100000.0
2009-08-24 04:57:00,89.485,89.485,89.475,89.475,325400000.0
2009-08-24 04:58:00,89.48,89.49,89.475,89.485,149000000.0
2009-08-24 04:59:00,89.49,89.51,89.485,89.5,164100000.0
2009-08-24 05:00:00,89.5,89.52,89.495,89.51,258400000.0
2009-08-24 05:01:00,89.505,89.545,89.505,89.545,547900000.0
2009-08-24 05:02:00,89.545,89.545,89.51,89.53,332600000.0
2009-08-24 05:03:00,89.53,89.545,89.525,89.54,106100000.0
2009-08-24 05:04:00,89.54,89.55,89.53,89.54,402400000.0
2009-08-24 05:05:00,89.535,89.55,89.525,89.53,410600000.0
2009-08-24 05:06:00,89.53,89.53,89.52,89.53,150500000.0
2009-08-24 05:07:00,89.53,89.535,89.515,89.52,366400001.0
2009-08-24 05:08:00,89.52,89.535,89.515,89.525,285200000.0
2009-08-24 05:09:00,89.525,89.535,89.525,89.525,101300000.0
2009-08-24 05:10:00,89.525,89.535,89.52,89.525,249300000.0
2009-08-24 05:11:00,89.525,89.55,89.52,89.55,301800000.0
2009-08-24 05:12:00,89.545,89.545,89.53,89.535,167600000.0
2009-08-24 05:13:00,89.535,89.545,89.53,89.535,145100000.0
2009-08-24 05:14:00,89.525,89.525,89.515,89.525,48100000.0
2009-08-24 05:15:00,89.525,89.53,89.52,89.53,129200000.0
2009-08-24 05:16:00,89.525,89.54,89.525,89.535,203700000.0
2009-08-24 05:17:00,89.54,89.55,89.525,89.535,189700000.0
2009-08-24 05:18:00,89.54,89.55,89.535,89.545,35000000.0
2009-08-24 05:19:00,89.545,89.545,89.53,89.535,60100000.0
2009-08-24 05:20:00,89.54,89.555,89.495,89.495,327300000.0
2009-08-24 05:21:00,89.495,89.5,89.47,89.475,251600000.0
2009-08-24 05:22:00,89.48,89.49,89.475,89.49,294800000.0
2009-08-24 05:23:00,89.49,89.515,89.48,89.505,161400000.0
2009-08-24 05:24:00,89.515,89.515,89.495,89.5,191700000.0
2009-08-24 05:25:00,89.495,89.52,89.495,89.515,175700000.0
2009-08-24 05:26:00,89.515,89.52,89.51,89.515,61800000.0
2009-08-24 05:27:00,89.51,89.525,89.505,89.51,237200000.0
2009-08-24 05:28:00,89.515,89.52,89.505,89.515,123200000.0
2009-08-24 05:29:00,89.505,89.525,89.5,89.51,91000000.0
2009-08-24 05:30:00,89.515,89.52,89.505,89.52,125400000.0
2009-08-24 05:31:00,89.525,89.525,89.505,89.52,119700000.0
2009-08-24 05:32:00,89.525,89.57,89.525,89.565,121400000.0
2009-08-24 05:33:00,89.565,89.565,89.525,89.53,182800000.0
2009-08-24 05:34:00,89.535,89.535,89.525,89.53,124400000.0
2009-08-24 05:35:00,89.53,89.53,89.505,89.505,144300000.0
2009-08-24 05:36:00,89.505,89.52,89.505,89.52,35000000.0
2009-08-24 05:37:00,89.515,89.52,89.51,89.51,25000000.0
2009-08-24 05:38:00,89.515,89.52,89.51,89.51,120000000.0
2009-08-24 05:39:00,89.515,89.53,89.515,89.53,119600000.0
2009-08-24 05:40:00,89.525,89.545,89.52,89.53,213600000.0
2009-08-24 05:41:00,89.53,89.545,89.525,89.54,70600000.0
2009-08-24 05:42:00,89.53,89.535,89.515,89.53,80800000.0
2009-08-24 05:43:00,89.525,89.545,89.52,89.54,51800000.0
2009-08-24 05:44:00,89.535,89.575,89.53,89.57,90100000.0
2009-08-24 05:45:00,89.57,89.58,89.56,89.565,266100000.0
2009-08-24 05:46:00,89.57,89.58,89.56,89.57,56900000.0
2009-08-24 05:47:00,89.57,89.58,89.565,89.58,132400000.0
2009-08-24 05:48:00,89.58,89.59,89.575,89.58,85900000.0
2009-08-24 05:49:00,89.575,89.59,89.575,89.575,122600000.0
2009-08-24 05:50:00,89.575,89.58,89.565,89.57,118700000.0
2009-08-24 05:51:00,89.565,89.575,89.565,89.565,65300000.0
2009-08-24 05:52:00,89.565,89.57,89.565,89.57,123500000.0
2009-08-24 05:53:00,89.575,89.58,89.565,89.575,95400000.0
2009-08-24 05:54:00,89.575,89.575,89.57,89.57,44800000.0
2009-08-24 05:55:00,89.57,89.585,89.565,89.58,124100000.0
2009-08-24 05:56:00,89.585,89.585,89.57,89.575,108000000.0
2009-08-24 05:57:00,89.575,89.585,89.57,89.58,153200000.0
2009-08-24 05:58:00,89.58,89.58,89.565,89.575,188000000.0
2009-08-24 05:59:00,89.57,89.57,89.54,89.55,359200000.0
2009-08-24 06:00:00,89.55,89.55,89.535,89.54,125000000.0
2009-08-24 06:01:00,89.545,89.545,89.515,89.525,68500000.0
2009-08-24 06:02:00,89.52,89.525,89.51,89.515,196200000.0
2009-08-24 06:03:00,89.515,89.515,89.51,89.51,15200000.0
2009-08-24 06:04:00,89.515,89.52,89.515,89.515,96000000.0
2009-08-24 06:05:00,89.52,89.525,89.51,89.525,114400000.0
2009-08-24 06:06:00,89.525,89.525,89.51,89.515,67200000.0
2009-08-24 06:07:00,89.51,89.515,89.5,89.51,96000000.0
2009-08-24 06:08:00,89.515,89.515,89.51,89.515,7200000.0
2009-08-24 06:09:00,89.51,89.52,89.49,89.49,148800000.0
2009-08-24 06:10:00,89.49,89.49,89.465,89.47,311200000.0
2009-08-24 06:11:00,89.47,89.48,89.445,89.445,315600000.0
2009-08-24 06:12:00,89.445,89.47,89.445,89.47,200600000.0
2009-08-24 06:13:00,89.475,89.48,89.47,89.48,138500000.0
2009-08-24 06:14:00,89.48,89.49,89.46,89.48,249000000.0
2009-08-24 06:15:00,89.475,89.49,89.47,89.49,175400000.0
2009-08-24 06:16:00,89.485,89.495,89.48,89.49,174500000.0
2009-08-24 06:17:00,89.49,89.49,89.47,89.47,192000000.0
2009-08-24 06:18:00,89.47,89.485,89.465,89.48,81400000.0
2009-08-24 06:19:00,89.485,89.485,89.475,89.485,126000000.0
2009-08-24 06:20:00,89.485,89.49,89.485,89.485,26000000.0
2009-08-24 06:21:00,89.485,89.495,89.48,89.485,134000000.0
2009-08-24 06:22:00,89.485,89.49,89.475,89.475,195500000.0
2009-08-24 06:23:00,89.475,89.49,89.475,89.49,19500000.0
2009-08-24 06:24:00,89.485,89.495,89.48,89.49,80200000.0
2009-08-24 06:25:00,89.495,89.495,89.485,89.49,152400000.0
2009-08-24 06:26:00,89.49,89.49,89.475,89.485,269100000.0
2009-08-24 06:27:00,89.485,89.485,89.47,89.48,228100000.0
2009-08-24 06:28:00,89.485,89.5,89.48,89.485,317000000.0
2009-08-24 06:29:00,89.485,89.5,89.485,89.495,108400000.0
2009-08-24 06:30:00,89.495,89.5,89.48,89.485,165000000.0
2009-08-24 06:31:00,89.485,89.495,89.48,89.49,144500000.0
2009-08-24 06:32:00,89.49,89.49,89.48,89.48,102000000.0
2009-08-24 06:33:00,89.48,89.5,89.475,89.495,169300000.0
2009-08-24 06:34:00,89.49,89.51,89.485,89.49,178000000.0
2009-08-24 06:35:00,89.49,89.505,89.47,89.47,237000000.0
2009-08-24 06:36:00,89.47,89.475,89.47,89.475,142600000.0
2009-08-24 06:37:00,89.475,89.48,89.47,89.475,138500000.0
2009-08-24 06:38:00,89.475,89.485,89.465,89.465,120000000.0
2009-08-24 06:39:00,89.465,89.47,89.46,89.47,184000000.0
2009-08-24 06:40:00,89.47,89.47,89.455,89.46,152000000.0
2009-08-24 06:41:00,89.455,89.48,89.45,89.475,317400000.0
2009-08-24 06:42:00,89.475,89.475,89.46,89.46,196000000.0
2009-08-24 06:43:00,89.46,89.465,89.455,89.46,221200000.0
2009-08-24 06:44:00,89.46,89.46,89.455,89.46,59200000.0
2009-08-24 06:45:00,89.465,89.48,89.465,89.475,194500000.0
2009-08-24 06:46:00,89.475,89.475,89.455,89.46,87500000.0
2009-08-24 06:47:00,89.46,89.46,89.44,89.44,336900000.0
2009-08-24 06:48:00,89.435,89.44,89.41,89.42,222300000.0
2009-08-24 06:49:00,89.42,89.43,89.42,89.42,119000000.0
2009-08-24 06:50:00,89.42,89.44,89.405,89.435,150700000.0
2009-08-24 06:51:00,89.435,89.45,89.435,89.445,153000000.0
2009-08-24 06:52:00,89.435,89.44,89.425,89.43,155000000.0
2009-08-24 06:53:00,89.435,89.44,89.43,89.44,52300000.0
2009-08-24 06:54:00,89.44,89.445,89.435,89.445,23100000.0
2009-08-24 06:55:00,89.445,89.445,89.43,89.44,173700000.0
2009-08-24 06:56:00,89.43,89.445,89.425,89.44,188500000.0
2009-08-24 06:57:00,89.445,89.445,89.425,89.43,108000000.0
2009-08-24 06:58:00,89.43,89.455,89.43,89.445,161800000.0
2009-08-24 06:59:00,89.445,89.445,89.435,89.445,91500000.0
2009-08-24 07:00:00,89.445,89.46,89.43,89.46,160700000.0
2009-08-24 07:01:00,89.455,89.48,89.455,89.47,132400000.0
2009-08-24 07:02:00,89.47,89.48,89.465,89.47,154500000.0
2009-08-24 07:03:00,89.465,89.48,89.455,89.455,154400000.0
2009-08-24 07:04:00,89.455,89.47,89.445,89.465,97100000.0
2009-08-24 07:05:00,89.47,89.48,89.465,89.475,90600000.0
2009-08-24 07:06:00,89.475,89.485,89.455,89.455,251100000.0
2009-08-24 07:07:00,89.45,89.465,89.45,89.46,96500000.0
2009-08-24 07:08:00,89.46,89.465,89.445,89.46,116000000.0
2009-08-24 07:09:00,89.46,89.47,89.45,89.47,154800000.0
2009-08-24 07:10:00,89.465,89.495,89.465,89.49,235600000.0
2009-08-24 07:11:00,89.49,89.49,89.475,89.485,60700000.0
2009-08-24 07:12:00,89.48,89.51,89.48,89.505,144100000.0
2009-08-24 07:13:00,89.505,89.505,89.48,89.495,215100000.0
2009-08-24 07:14:00,89.49,89.525,89.485,89.485,240100000.0
2009-08-24 07:15:00,89.49,89.5,89.465,89.495,357300000.0
2009-08-24 07:16:00,89.5,89.51,89.5,89.5,77100000.0
2009-08-24 07:17:00,89.5,89.505,89.495,89.5,199500000.0
2009-08-24 07:18:00,89.495,89.5,89.48,89.485,191400000.0
2009-08-24 07:19:00,89.485,89.495,89.48,89.48,98800000.0
2009-08-24 07:20:00,89.48,89.48,89.44,89.445,162400000.0
2009-08-24 07:21:00,89.445,89.46,89.44,89.445,221300000.0
2009-08-24 07:22:00,89.445,89.45,89.435,89.44,283600000.0
2009-08-24 07:23:00,89.44,89.45,89.425,89.425,225100000.0
2009-08-24 07:24:00,89.425,89.43,89.42,89.43,135100000.0
2009-08-24 07:25:00,89.425,89.44,89.425,89.44,171500000.0
2009-08-24 07:26:00,89.435,89.455,89.435,89.45,290100000.0
2009-08-24 07:27:00,89.445,89.475,89.445,89.475,166500000.0
2009-08-24 07:28:00,89.475,89.475,89.435,89.44,261700000.0
2009-08-24 07:29:00,89.44,89.44,89.405,89.41,264000000.0
2009-08-24 07:30:00,89.41,89.41,89.385,89.395,173900000.0
2009-08-24 07:31:00,89.4,89.41,89.395,89.405,193100000.0
2009-08-24 07:32:00,89.405,89.43,89.4,89.425,160800000.0
2009-08-24 07:33:00,89.425,89.435,89.415,89.42,124700000.0
2009-08-24 07:34:00,89.43,89.44,89.425,89.43,184400000.0
2009-08-24 07:35:00,89.435,89.45,89.43,89.44,123700000.0
2009-08-24 07:36:00,89.44,89.445,89.44,89.445,91900000.0
2009-08-24 07:37:00,89.445,89.475,89.445,89.475,236600000.0
2009-08-24 07:38:00,89.475,89.475,89.44,89.445,515700000.0
2009-08-24 07:39:00,89.445,89.46,89.44,89.45,192000000.0
2009-08-24 07:40:00,89.445,89.465,89.445,89.465,283200000.0
2009-08-24 07:41:00,89.46,89.485,89.46,89.48,236700000.0
2009-08-24 07:42:00,89.485,89.505,89.475,89.505,203900000.0
2009-08-24 07:43:00,89.505,89.515,89.5,89.505,249700000.0
2009-08-24 07:44:00,89.505,89.52,89.505,89.515,179900000.0
2009-08-24 07:45:00,89.52,89.545,89.52,89.545,183700000.0
2009-08-24 07:46:00,89.545,89.545,89.51,89.52,327500000.0
2009-08-24 07:47:00,89.525,89.54,89.52,89.53,277400000.0
2009-08-24 07:48:00,89.525,89.54,89.525,89.53,306800000.0
2009-08-24 07:49:00,89.53,89.535,89.48,89.49,585100000.0
2009-08-24 07:50:00,89.49,89.52,89.49,89.515,192200000.0
2009-08-24 07:51:00,89.52,89.525,89.515,89.525,270100000.0
2009-08-24 07:52:00,89.525,89.545,89.52,89.545,445800000.0
2009-08-24 07:53:00,89.545,89.565,89.545,89.565,214500000.0
2009-08-24 07:54:00,89.565,89.565,89.545,89.555,221000000.0
2009-08-24 07:55:00,89.555,89.575,89.525,89.56,507100000.0
2009-08-24 07:56:00,89.56,89.58,89.535,89.56,451500000.0
2009-08-24 07:57:00,89.56,89.565,89.52,89.52,296900000.0
2009-08-24 07:58:00,89.515,89.54,89.5,89.535,315700000.0
2009-08-24 07:59:00,89.54,89.585,89.53,89.58,504400000.0
2009-08-24 08:00:00,89.58,89.605,89.57,89.595,255600000.0
2009-08-24 08:01:00,89.6,89.625,89.595,89.62,519700000.0
2009-08-24 08:02:00,89.615,89.615,89.59,89.595,299800000.0
2009-08-24 08:03:00,89.585,89.605,89.58,89.605,329900001.0
2009-08-24 08:04:00,89.605,89.605,89.585,89.595,285000000.0
2009-08-24 08:05:00,89.595,89.595,89.58,89.59,240400000.0
2009-08-24 08:06:00,89.59,89.59,89.565,89.575,437700000.0
2009-08-24 08:07:00,89.575,89.585,89.53,89.53,494600000.0
2009-08-24 08:08:00,89.525,89.525,89.475,89.48,654300000.0
2009-08-24 08:09:00,89.48,89.48,89.45,89.455,675899998.0
2009-08-24 08:10:00,89.45,89.455,89.42,89.43,691700003.0
2009-08-24 08:11:00,89.425,89.45,89.425,89.44,437900000.0
2009-08-24 08:12:00,89.435,89.47,89.43,89.47,510600001.0
2009-08-24 08:13:00,89.465,89.485,89.455,89.465,678600000.0
2009-08-24 08:14:00,89.465,89.48,89.455,89.475,222800000.0
2009-08-24 08:15:00,89.475,89.485,89.45,89.455,440700000.0
2009-08-24 08:16:00,89.455,89.47,89.43,89.43,479200000.0
2009-08-24 08:17:00,89.43,89.445,89.415,89.445,745099999.0
2009-08-24 08:18:00,89.445,89.45,89.405,89.41,634400000.0
2009-08-24 08:19:00,89.415,89.43,89.405,89.415,408400001.0
2009-08-24 08:20:00,89.415,89.435,89.405,89.42,421200000.0
2009-08-24 08:21:00,89.42,89.48,89.42,89.475,500300000.0
2009-08-24 08:22:00,89.48,89.49,89.475,89.48,534900001.0
2009-08-24 08:23:00,89.475,89.52,89.475,89.5,591800000.0
2009-08-24 08:24:00,89.505,89.52,89.48,89.505,497099999.0
2009-08-24 08:25:00,89.505,89.54,89.505,89.525,465000000.0
2009-08-24 08:26:00,89.525,89.525,89.475,89.475,458900000.0
2009-08-24 08:27:00,89.48,89.49,89.455,89.46,201800003.0
2009-08-24 08:28:00,89.465,89.505,89.46,89.505,452400000.0
2009-08-24 08:29:00,89.51,89.515,89.475,89.485,337200000.0
2009-08-24 08:30:00,89.49,89.515,89.475,89.485,542199999.0
2009-08-24 08:31:00,89.49,89.575,89.475,89.57,727700001.0
2009-08-24 08:32:00,89.575,89.585,89.55,89.575,604500000.0
2009-08-24 08:33:00,89.57,89.58,89.555,89.555,387300000.0
2009-08-24 08:34:00,89.565,89.575,89.52,89.52,346399999.0
2009-08-24 08:35:00,89.52,89.54,89.5,89.505,559800001.0
2009-08-24 08:36:00,89.505,89.52,89.5,89.505,391900000.0
2009-08-24 08:37:00,89.51,89.55,89.51,89.54,277500000.0
2009-08-24 08:38:00,89.535,89.535,89.49,89.5,420600000.0
2009-08-24 08:39:00,89.5,89.515,89.49,89.515,284800003.0
2009-08-24 08:40:00,89.505,89.51,89.48,89.485,235400000.0
2009-08-24 08:41:00,89.485,89.485,89.47,89.475,46100000.0
2009-08-24 08:42:00,89.475,89.475,89.44,89.47,103800000.0
2009-08-24 08:43:00,89.475,89.505,89.46,89.485,335100000.0
2009-08-24 08:44:00,89.49,89.5,89.45,89.46,462900001.0
2009-08-24 08:45:00,89.46,89.49,89.4,89.415,430100000.0
2009-08-24 08:46:00,89.415,89.435,89.385,89.435,146700000.0
2009-08-24 08:47:00,89.435,89.435,89.4,89.425,254400000.0
2009-08-24 08:48:00,89.425,89.425,89.385,89.385,112500000.0
2009-08-24 08:49:00,89.385,89.405,89.365,89.39,179800000.0
2009-08-24 08:50:00,89.405,89.425,89.355,89.355,229500000.0
2009-08-24 08:51:00,89.355,89.39,89.34,89.355,259000000.0
2009-08-24 08:52:00,89.35,89.375,89.35,89.36,179500000.0
2009-08-24 08:53:00,89.355,89.365,89.335,89.355,288800002.0
2009-08-24 08:54:00,89.345,89.355,89.3,89.3,358700000.0
2009-08-24 08:55:00,89.3,89.3,89.25,89.275,458700001.0
2009-08-24 08:56:00,89.27,89.285,89.23,89.24,271300000.0
2009-08-24 08:57:00,89.245,89.26,89.225,89.255,134500000.0
2009-08-24 08:58:00,89.245,89.26,89.21,89.225,346100001.0
2009-08-24 08:59:00,89.225,89.275,89.205,89.275,287600000.0
2009-08-24 09:00:00,89.275,89.285,89.18,89.185,596400000.0
2009-08-24 09:01:00,89.19,89.245,89.19,89.225,297400000.0
2009-08-24 09:02:00,89.23,89.3,89.205,89.295,209500000.0
2009-08-24 09:03:00,89.295,89.3,89.215,89.23,302500000.0
2009-08-24 09:04:00,89.235,89.255,89.215,89.225,326500001.0
2009-08-24 09:05:00,89.225,89.235,89.2,89.21,278199998.0
2009-08-24 09:06:00,89.215,89.24,89.2,89.235,232900001.0
2009-08-24 09:07:00,89.235,89.24,89.185,89.2,303700000.0
2009-08-24 09:08:00,89.2,89.23,89.17,89.225,334600000.0
2009-08-24 09:09:00,89.23,89.275,89.215,89.27,305800000.0
2009-08-24 09:10:00,89.27,89.27,89.21,89.22,263500000.0
2009-08-24 09:11:00,89.22,89.22,89.175,89.185,207000000.0
2009-08-24 09:12:00,89.18,89.22,89.18,89.21,271199999.0
2009-08-24 09:13:00,89.21,89.225,89.2,89.21,271100000.0
2009-08-24 09:14:00,89.21,89.24,89.21,89.225,179700000.0
2009-08-24 09:15:00,89.225,89.255,89.225,89.25,110100000.0
2009-08-24 09:16:00,89.245,89.265,89.24,89.245,196400001.0
2009-08-24 09:17:00,89.245,89.285,89.245,89.275,167700001.0
2009-08-24 09:18:00,89.275,89.3,89.275,89.275,89300000.0
2009-08-24 09:19:00,89.265,89.31,89.265,89.29,163100000.0
2009-08-24 09:20:00,89.29,89.31,89.28,89.285,175800000.0
2009-08-24 09:21:00,89.28,89.305,89.28,89.28,141800000.0
2009-08-24 09:22:00,89.28,89.295,89.25,89.285,146399999.0
2009-08-24 09:23:00,89.275,89.28,89.255,89.275,157400001.0
2009-08-24 09:24:00,89.275,89.315,89.275,89.3,194400000.0
2009-08-24 09:25:00,89.3,89.345,89.3,89.33,205200000.0
2009-08-24 09:26:00,89.33,89.39,89.285,89.39,590700001.0
2009-08-24 09:27:00,89.395,89.41,89.35,89.375,372499999.0
2009-08-24 09:28:00,89.38,89.38,89.36,89.37,31500000.0
2009-08-24 09:29:00,89.375,89.375,89.3,89.31,112000000.0
2009-08-24 09:30:00,89.31,89.35,89.305,89.34,209300001.0
2009-08-24 09:31:00,89.34,89.37,89.33,89.35,291600001.0
2009-08-24 09:32:00,89.35,89.365,89.34,89.355,156599999.0
2009-08-24 09:33:00,89.355,89.39,89.355,89.375,324299999.0
2009-08-24 09:34:00,89.375,89.415,89.375,89.39,131600000.0
2009-08-24 09:35:00,89.39,89.41,89.38,89.38,269300000.0
2009-08-24 09:36:00,89.375,89.395,89.345,89.395,298999999.0
2009-08-24 09:37:00,89.4,89.42,89.4,89.41,155500000.0
2009-08-24 09:38:00,89.41,89.425,89.38,89.395,145400000.0
2009-08-24 09:39:00,89.4,89.42,89.395,89.41,139400000.0
2009-08-24 09:40:00,89.405,89.475,89.4,89.455,244899999.0
2009-08-24 09:41:00,89.465,89.465,89.435,89.44,195700000.0
2009-08-24 09:42:00,89.44,89.455,89.44,89.445,61400000.0
2009-08-24 09:43:00,89.44,89.44,89.4,89.405,155300000.0
2009-08-24 09:44:00,89.4,89.405,89.375,89.395,75400000.0
2009-08-24 09:45:00,89.395,89.42,89.39,89.42,76900000.0
2009-08-24 09:46:00,89.415,89.45,89.415,89.43,229200002.0
2009-08-24 09:47:00,89.43,89.455,89.42,89.45,98800000.0
2009-08-24 09:48:00,89.45,89.46,89.43,89.46,103400000.0
2009-08-24 09:49:00,89.46,89.465,89.445,89.45,106700000.0
2009-08-24 09:50:00,89.45,89.47,89.44,89.46,177800000.0
2009-08-24 09:51:00,89.455,89.485,89.45,89.45,86900000.0
2009-08-24 09:52:00,89.45,89.455,89.415,89.425,266200000.0
2009-08-24 09:53:00,89.42,89.44,89.415,89.425,108500000.0
2009-08-24 09:54:00,89.425,89.455,89.415,89.415,222800000.0
2009-08-24 09:55:00,89.415,89.415,89.39,89.395,219100000.0
2009-08-24 09:56:00,89.385,89.415,89.385,89.415,81600000.0
2009-08-24 09:57:00,89.405,89.425,89.395,89.415,89200000.0
2009-08-24 09:58:00,89.415,89.415,89.375,89.395,53100000.0
2009-08-24 09:59:00,89.39,89.42,89.375,89.42,82400000.0
2009-08-24 10:00:00,89.42,89.435,89.395,89.435,134500000.0
2009-08-24 10:01:00,89.435,89.46,89.415,89.435,200000000.0
2009-08-24 10:02:00,89.435,89.44,89.415,89.425,56000000.0
2009-08-24 10:03:00,89.415,89.415,89.37,89.385,345100000.0
2009-08-24 10:04:00,89.385,89.385,89.36,89.36,427600000.0
2009-08-24 10:05:00,89.36,89.385,89.36,89.36,755099994.0
2009-08-24 10:06:00,89.36,89.385,89.34,89.38,335800000.0
2009-08-24 10:07:00,89.38,89.385,89.365,89.375,177500001.0
2009-08-24 10:08:00,89.375,89.395,89.37,89.395,46800000.0
2009-08-24 10:09:00,89.395,89.395,89.36,89.37,113600000.0
2009-08-24 10:10:00,89.37,89.395,89.365,89.395,223400000.0
2009-08-24 10:11:00,89.395,89.435,89.385,89.425,88000000.0
2009-08-24 10:12:00,89.425,89.455,89.415,89.445,173400000.0
2009-08-24 10:13:00,89.455,89.465,89.445,89.455,190400001.0
2009-08-24 10:14:00,89.455,89.495,89.435,89.495,278300000.0
2009-08-24 10:15:00,89.49,89.49,89.425,89.435,169700000.0
2009-08-24 10:16:00,89.43,89.48,89.43,89.475,554700002.0
2009-08-24 10:17:00,89.47,89.485,89.45,89.475,267499999.0
2009-08-24 10:18:00,89.47,89.49,89.455,89.48,313600000.0
2009-08-24 10:19:00,89.475,89.49,89.47,89.475,50000000.0
2009-08-24 10:20:00,89.47,89.475,89.395,89.4,389200000.0
2009-08-24 10:21:00,89.405,89.425,89.37,89.38,440999999.0
2009-08-24 10:22:00,89.375,89.425,89.37,89.4,83100000.0
2009-08-24 10:23:00,89.4,89.4,89.385,89.4,72100000.0
2009-08-24 10:24:00,89.395,89.4,89.365,89.38,117600000.0
2009-08-24 10:25:00,89.385,89.385,89.32,89.325,275700001.0
2009-08-24 10:26:00,89.33,89.335,89.285,89.33,318600000.0
2009-08-24 10:27:00,89.33,89.33,89.23,89.27,274400000.0
2009-08-24 10:28:00,89.265,89.295,89.26,89.285,152000000.0
2009-08-24 10:29:00,89.29,89.3,89.25,89.265,227200000.0
2009-08-24 10:30:00,89.265,89.28,89.26,89.26,110100000.0
2009-08-24 10:31:00,89.27,89.27,89.26,89.27,50700000.0
2009-08-24 10:32:00,89.27,89.28,89.265,89.28,124700000.0
2009-08-24 10:33:00,89.275,89.305,89.275,89.305,138600000.0
2009-08-24 10:34:00,89.305,89.305,89.265,89.265,204200000.0
2009-08-24 10:35:00,89.27,89.295,89.27,89.29,107600000.0
2009-08-24 10:36:00,89.285,89.3,89.275,89.295,343900000.0
2009-08-24 10:37:00,89.3,89.3,89.24,89.255,478100002.0
2009-08-24 10:38:00,89.255,89.27,89.23,89.24,234300000.0
2009-08-24 10:39:00,89.24,89.255,89.225,89.235,402899997.0
2009-08-24 10:40:00,89.24,89.25,89.23,89.235,173400000.0
2009-08-24 10:41:00,89.235,89.26,89.23,89.255,161100000.0
2009-08-24 10:42:00,89.26,89.265,89.245,89.265,66800000.0
2009-08-24 10:43:00,89.265,89.275,89.26,89.265,55100000.0
2009-08-24 10:44:00,89.265,89.27,89.25,89.26,107100000.0
2009-08-24 10:45:00,89.255,89.275,89.245,89.25,79600000.0
2009-08-24 10:46:00,89.25,89.27,89.245,89.26,189600000.0
2009-08-24 10:47:00,89.26,89.275,89.25,89.27,190500000.0
2009-08-24 10:48:00,89.265,89.285,89.25,89.275,219299999.0
2009-08-24 10:49:00,89.27,89.275,89.25,89.265,70900000.0
2009-08-24 10:50:00,89.265,89.3,89.25,89.285,367200000.0
2009-08-24 10:51:00,89.29,89.32,89.28,89.315,181000000.0
2009-08-24 10:52:00,89.31,89.345,89.31,89.335,139600000.0
2009-08-24 10:53:00,89.335,89.345,89.305,89.33,152400000.0
2009-08-24 10:54:00,89.33,89.335,89.295,89.305,163400000.0
2009-08-24 10:55:00,89.31,89.345,89.295,89.345,143900000.0
2009-08-24 10:56:00,89.345,89.355,89.31,89.31,95100000.0
2009-08-24 10:57:00,89.305,89.31,89.275,89.305,140200000.0
2009-08-24 10:58:00,89.3,89.375,89.295,89.345,204100000.0
2009-08-24 10:59:00,89.355,89.355,89.315,89.315,85700000.0
2009-08-24 11:00:00,89.32,89.39,89.32,89.365,209900000.0
2009-08-24 11:01:00,89.365,89.365,89.305,89.305,209000000.0
2009-08-24 11:02:00,89.315,89.32,89.265,89.295,250900000.0
2009-08-24 11:03:00,89.285,89.31,89.28,89.305,202300000.0
2009-08-24 11:04:00,89.305,89.305,89.28,89.285,72200000.0
2009-08-24 11:05:00,89.295,89.295,89.275,89.285,120700000.0
2009-08-24 11:06:00,89.29,89.335,89.29,89.32,84000000.0
2009-08-24 11:07:00,89.31,89.345,89.31,89.325,167300000.0
2009-08-24 11:08:00,89.325,89.34,89.3,89.305,203700000.0
2009-08-24 11:09:00,89.3,89.315,89.285,89.285,108900000.0
2009-08-24 11:10:00,89.285,89.34,89.28,89.335,167100000.0
2009-08-24 11:11:00,89.335,89.34,89.305,89.305,212900000.0
2009-08-24 11:12:00,89.31,89.325,89.305,89.32,248200000.0
2009-08-24 11:13:00,89.315,89.33,89.31,89.315,57000000.0
2009-08-24 11:14:00,89.315,89.345,89.315,89.345,52700000.0
2009-08-24 11:15:00,89.34,89.395,89.335,89.38,113900000.0
2009-08-24 11:16:00,89.385,89.4,89.375,89.395,153800001.0
2009-08-24 11:17:00,89.395,89.425,89.39,89.41,95500000.0
2009-08-24 11:18:00,89.405,89.425,89.395,89.415,368699998.0
2009-08-24 11:19:00,89.415,89.425,89.375,89.375,344200000.0
2009-08-24 11:20:00,89.38,89.385,89.365,89.385,344500000.0
2009-08-24 11:21:00,89.38,89.395,89.375,89.385,416300000.0
2009-08-24 11:22:00,89.385,89.385,89.34,89.345,584700000.0
2009-08-24 11:23:00,89.345,89.355,89.325,89.34,328400000.0
2009-08-24 11:24:00,89.34,89.365,89.34,89.35,240800000.0
2009-08-24 11:25:00,89.35,89.37,89.345,89.35,187800000.0
2009-08-24 11:26:00,89.35,89.365,89.335,89.345,244200001.0
2009-08-24 11:27:00,89.345,89.355,89.345,89.345,69500000.0
2009-08-24 11:28:00,89.35,89.355,89.325,89.325,79400000.0
2009-08-24 11:29:00,89.325,89.35,89.31,89.315,337100000.0
2009-08-24 11:30:00,89.31,89.325,89.295,89.295,167900000.0
2009-08-24 11:31:00,89.295,89.31,89.29,89.3,411999999.0
2009-08-24 11:32:00,89.3,89.32,89.29,89.32,326900000.0
2009-08-24 11:33:00,89.325,89.36,89.325,89.35,112500000.0
2009-08-24 11:34:00,89.345,89.345,89.305,89.33,345400000.0
2009-08-24 11:35:00,89.33,89.35,89.32,89.325,246900000.0
2009-08-24 11:36:00,89.33,89.355,89.325,89.34,230200000.0
2009-08-24 11:37:00,89.335,89.35,89.32,89.345,135600000.0
2009-08-24 11:38:00,89.345,89.38,89.345,89.35,121800000.0
2009-08-24 11:39:00,89.345,89.35,89.315,89.335,210500000.0
2009-08-24 11:40:00,89.33,89.345,89.33,89.335,229100000.0
2009-08-24 11:41:00,89.335,89.34,89.325,89.33,243000000.0
2009-08-24 11:42:00,89.335,89.345,89.325,89.335,604599998.0
2009-08-24 11:43:00,89.335,89.35,89.33,89.34,175300000.0
2009-08-24 11:44:00,89.34,89.42,89.34,89.415,552500000.0
2009-08-24 11:45:00,89.415,89.425,89.405,89.42,231300000.0
2009-08-24 11:46:00,89.41,89.42,89.405,89.41,182800001.0
2009-08-24 11:47:00,89.41,89.42,89.41,89.42,11100000.0
2009-08-24 11:48:00,89.425,89.425,89.36,89.38,120200000.0
2009-08-24 11:49:00,89.375,89.4,89.355,89.395,245500000.0
2009-08-24 11:50:00,89.385,89.395,89.325,89.325,246399999.0
2009-08-24 11:51:00,89.325,89.335,89.295,89.325,316300000.0
2009-08-24 11:52:00,89.315,89.335,89.31,89.33,233700000.0
2009-08-24 11:53:00,89.33,89.34,89.32,89.32,101500000.0
2009-08-24 11:54:00,89.315,89.35,89.31,89.335,65200000.0
2009-08-24 11:55:00,89.33,89.335,89.325,89.33,51400000.0
2009-08-24 11:56:00,89.325,89.345,89.32,89.335,56500000.0
2009-08-24 11:57:00,89.335,89.345,89.29,89.31,90900000.0
2009-08-24 11:58:00,89.31,89.335,89.305,89.32,147300000.0
2009-08-24 11:59:00,89.315,89.375,89.315,89.365,180300000.0
2009-08-24 12:00:00,89.365,89.37,89.33,89.36,178300000.0
2009-08-24 12:01:00,89.355,89.365,89.355,89.365,85800000.0
2009-08-24 12:02:00,89.365,89.365,89.335,89.335,99000000.0
2009-08-24 12:03:00,89.34,89.34,89.305,89.305,305000000.0
2009-08-24 12:04:00,89.305,89.335,89.305,89.32,312400000.0
2009-08-24 12:05:00,89.32,89.325,89.295,89.32,589700000.0
2009-08-24 12:06:00,89.32,89.335,89.305,89.31,437600000.0
2009-08-24 12:07:00,89.31,89.32,89.3,89.32,356600000.0
2009-08-24 12:08:00,89.32,89.355,89.31,89.345,364700000.0
2009-08-24 12:09:00,89.34,89.34,89.305,89.315,246900001.0
2009-08-24 12:10:00,89.315,89.325,89.305,89.32,276900000.0
2009-08-24 12:11:00,89.32,89.325,89.31,89.325,182100000.0
2009-08-24 12:12:00,89.315,89.33,89.315,89.33,65200000.0
2009-08-24 12:13:00,89.325,89.345,89.325,89.345,94000000.0
2009-08-24 12:14:00,89.345,89.42,89.345,89.405,316900000.0
2009-08-24 12:15:00,89.4,89.405,89.36,89.365,121900000.0
2009-08-24 12:16:00,89.365,89.365,89.35,89.355,119200000.0
2009-08-24 12:17:00,89.355,89.375,89.355,89.365,124599999.0
2009-08-24 12:18:00,89.365,89.38,89.355,89.355,211300001.0
2009-08-24 12:19:00,89.355,89.37,89.33,89.365,617999995.0
2009-08-24 12:20:00,89.37,89.385,89.365,89.385,64700000.0
2009-08-24 12:21:00,89.38,89.4,89.38,89.39,123800000.0
2009-08-24 12:22:00,89.39,89.4,89.375,89.375,119500000.0
2009-08-24 12:23:00,89.38,89.385,89.38,89.385,64900000.0
2009-08-24 12:24:00,89.385,89.385,89.35,89.365,77300000.0
2009-08-24 12:25:00,89.365,89.395,89.365,89.38,114300000.0
2009-08-24 12:26:00,89.375,89.395,89.37,89.39,174000000.0
2009-08-24 12:27:00,89.39,89.4,89.39,89.395,54300000.0
2009-08-24 12:28:00,89.39,89.395,89.385,89.385,88300000.0
2009-08-24 12:29:00,89.385,89.395,89.38,89.39,126800000.0
2009-08-24 12:30:00,89.39,89.4,89.36,89.36,126800000.0
2009-08-24 12:31:00,89.375,89.385,89.37,89.385,28800000.0
2009-08-24 12:32:00,89.385,89.385,89.365,89.375,57400000.0
2009-08-24 12:33:00,89.375,89.405,89.37,89.4,48600000.0
2009-08-24 12:34:00,89.4,89.415,89.4,89.415,101800000.0
2009-08-24 12:35:00,89.415,89.455,89.415,89.43,121200000.0
2009-08-24 12:36:00,89.425,89.425,89.4,89.41,90600000.0
2009-08-24 12:37:00,89.405,89.41,89.4,89.4,111999999.0
2009-08-24 12:38:00,89.39,89.425,89.39,89.415,102400000.0
2009-08-24 12:39:00,89.415,89.43,89.395,89.425,221000000.0
2009-08-24 12:40:00,89.435,89.435,89.4,89.425,147200000.0
2009-08-24 12:41:00,89.425,89.44,89.405,89.44,189800000.0
2009-08-24 12:42:00,89.44,89.455,89.425,89.435,128300000.0
2009-08-24 12:43:00,89.44,89.445,89.425,89.425,82400000.0
2009-08-24 12:44:00,89.425,89.445,89.42,89.44,217900000.0
2009-08-24 12:45:00,89.44,89.44,89.405,89.41,65300000.0
2009-08-24 12:46:00,89.41,89.415,89.4,89.405,239300000.0
2009-08-24 12:47:00,89.41,89.425,89.41,89.415,112200000.0
2009-08-24 12:48:00,89.415,89.435,89.41,89.42,145000000.0
2009-08-24 12:49:00,89.42,89.425,89.405,89.42,366500000.0
2009-08-24 12:50:00,89.425,89.425,89.405,89.415,222600000.0
2009-08-24 12:51:00,89.415,89.425,89.405,89.41,312499999.0
2009-08-24 12:52:00,89.41,89.41,89.38,89.39,120500000.0
2009-08-24 12:53:00,89.385,89.4,89.385,89.385,197000000.0
2009-08-24 12:54:00,89.385,89.42,89.385,89.415,276499999.0
2009-08-24 12:55:00,89.41,89.43,89.41,89.415,86200000.0
2009-08-24 12:56:00,89.42,89.425,89.385,89.395,253700000.0
2009-08-24 12:57:00,89.395,89.41,89.38,89.395,95700000.0
2009-08-24 12:58:00,89.395,89.405,89.395,89.395,63300000.0
2009-08-24 12:59:00,89.395,89.405,89.38,89.39,116700000.0
2009-08-24 13:00:00,89.395,89.415,89.385,89.415,100800000.0
2009-08-24 13:01:00,89.415,89.42,89.385,89.4,96600000.0
2009-08-24 13:02:00,89.395,89.405,89.36,89.36,94400000.0
2009-08-24 13:03:00,89.36,89.38,89.345,89.36,76100000.0
2009-08-24 13:04:00,89.36,89.36,89.34,89.34,58400000.0
2009-08-24 13:05:00,89.34,89.36,89.34,89.34,384100000.0
2009-08-24 13:06:00,89.35,89.35,89.34,89.35,52700000.0
2009-08-24 13:07:00,89.345,89.345,89.33,89.345,83100000.0
2009-08-24 13:08:00,89.34,89.35,89.335,89.34,224500000.0
2009-08-24 13:09:00,89.34,89.37,89.34,89.365,143800000.0
2009-08-24 13:10:00,89.36,89.37,89.325,89.325,330700000.0
2009-08-24 13:11:00,89.33,89.34,89.33,89.335,104300000.0
2009-08-24 13:12:00,89.335,89.355,89.33,89.35,461000000.0
2009-08-24 13:13:00,89.35,89.37,89.34,89.37,199800000.0
2009-08-24 13:14:00,89.375,89.395,89.355,89.365,244500001.0
2009-08-24 13:15:00,89.36,89.375,89.345,89.35,402200000.0
2009-08-24 13:16:00,89.35,89.355,89.33,89.34,381500000.0
2009-08-24 13:17:00,89.34,89.36,89.34,89.355,48400000.0
2009-08-24 13:18:00,89.355,89.37,89.35,89.35,94600000.0
2009-08-24 13:19:00,89.355,89.37,89.345,89.355,330500000.0
2009-08-24 13:20:00,89.355,89.365,89.345,89.35,102200000.0
2009-08-24 13:21:00,89.35,89.415,89.35,89.415,237200000.0
2009-08-24 13:22:00,89.415,89.425,89.4,89.405,152800000.0
2009-08-24 13:23:00,89.405,89.445,89.4,89.425,154300000.0
2009-08-24 13:24:00,89.43,89.43,89.375,89.39,125400000.0
2009-08-24 13:25:00,89.395,89.435,89.395,89.415,172900000.0
2009-08-24 13:26:00,89.415,89.425,89.405,89.42,196600000.0
2009-08-24 13:27:00,89.42,89.43,89.4,89.405,623400000.0
2009-08-24 13:28:00,89.405,89.415,89.4,89.405,172300000.0
2009-08-24 13:29:00,89.405,89.42,89.395,89.405,147300000.0
2009-08-24 13:30:00,89.405,89.425,89.395,89.42,228100000.0
2009-08-24 13:31:00,89.42,89.425,89.4,89.405,95100000.0
2009-08-24 13:32:00,89.405,89.415,89.39,89.405,155400000.0
2009-08-24 13:33:00,89.415,89.415,89.385,89.39,121900000.0
2009-08-24 13:34:00,89.39,89.4,89.375,89.38,119600000.0
2009-08-24 13:35:00,89.385,89.4,89.365,89.37,71400000.0
2009-08-24 13:36:00,89.37,89.4,89.37,89.4,48200000.0
2009-08-24 13:37:00,89.4,89.4,89.38,89.385,147700000.0
2009-08-24 13:38:00,89.395,89.425,89.38,89.41,175200000.0
2009-08-24 13:39:00,89.41,89.435,89.4,89.42,202200000.0
2009-08-24 13:40:00,89.415,89.415,89.38,89.38,144700000.0
2009-08-24 13:41:00,89.37,89.37,89.32,89.33,327200000.0
2009-08-24 13:42:00,89.32,89.34,89.31,89.34,387600000.0
2009-08-24 13:43:00,89.34,89.35,89.315,89.32,246900000.0
2009-08-24 13:44:00,89.315,89.345,89.315,89.33,288400000.0
2009-08-24 13:45:00,89.33,89.335,89.315,89.32,234900000.0
2009-08-24 13:46:00,89.32,89.325,89.295,89.32,367700000.0
2009-08-24 13:47:00,89.315,89.325,89.305,89.315,276200000.0
2009-08-24 13:48:00,89.315,89.325,89.29,89.32,117100000.0
2009-08-24 13:49:00,89.32,89.325,89.31,89.32,289500000.0
2009-08-24 13:50:00,89.325,89.325,89.31,89.32,262400000.0
2009-08-24 13:51:00,89.32,89.32,89.305,89.32,137500000.0
2009-08-24 13:52:00,89.315,89.325,89.29,89.29,293800001.0
2009-08-24 13:53:00,89.29,89.305,89.28,89.3,78300000.0
2009-08-24 13:54:00,89.3,89.3,89.245,89.25,112300000.0
2009-08-24 13:55:00,89.25,89.255,89.235,89.245,148100000.0
2009-08-24 13:56:00,89.245,89.26,89.24,89.255,78200000.0
2009-08-24 13:57:00,89.25,89.255,89.235,89.24,214600000.0
2009-08-24 13:58:00,89.24,89.26,89.23,89.23,144700000.0
2009-08-24 13:59:00,89.225,89.275,89.21,89.26,325100000.0
2009-08-24 14:00:00,89.25,89.265,89.23,89.23,240500000.0
2009-08-24 14:01:00,89.23,89.23,89.175,89.18,483200000.0
2009-08-24 14:02:00,89.175,89.19,89.175,89.185,212300000.0
2009-08-24 14:03:00,89.185,89.185,89.125,89.145,491800000.0
2009-08-24 14:04:00,89.145,89.17,89.135,89.16,275400000.0
2009-08-24 14:05:00,89.165,89.205,89.16,89.195,361600000.0
2009-08-24 14:06:00,89.195,89.2,89.165,89.18,396200000.0
2009-08-24 14:07:00,89.17,89.2,89.17,89.2,173100000.0
2009-08-24 14:08:00,89.195,89.22,89.19,89.21,176900000.0
2009-08-24 14:09:00,89.21,89.225,89.205,89.21,153800000.0
2009-08-24 14:10:00,89.21,89.255,89.205,89.245,277200000.0
2009-08-24 14:11:00,89.24,89.245,89.2,89.2,221200000.0
2009-08-24 14:12:00,89.2,89.235,89.195,89.235,264000000.0
2009-08-24 14:13:00,89.235,89.25,89.235,89.235,233400000.0
2009-08-24 14:14:00,89.235,89.285,89.23,89.28,442900000.0
2009-08-24 14:15:00,89.28,89.28,89.185,89.19,540599999.0
2009-08-24 14:16:00,89.19,89.21,89.185,89.205,137400001.0
2009-08-24 14:17:00,89.195,89.305,89.195,89.28,313700000.0
2009-08-24 14:18:00,89.28,89.285,89.23,89.28,377500000.0
2009-08-24 14:19:00,89.285,89.285,89.265,89.28,203300000.0
2009-08-24 14:20:00,89.28,89.285,89.225,89.24,347500000.0
2009-08-24 14:21:00,89.24,89.26,89.235,89.245,257200000.0
2009-08-24 14:22:00,89.245,89.255,89.215,89.22,128600000.0
2009-08-24 14:23:00,89.23,89.235,89.21,89.21,89400000.0
2009-08-24 14:24:00,89.21,89.24,89.21,89.235,126300000.0
2009-08-24 14:25:00,89.24,89.25,89.205,89.23,91200000.0
2009-08-24 14:26:00,89.235,89.25,89.22,89.23,118700000.0
2009-08-24 14:27:00,89.23,89.26,89.23,89.26,67600000.0
2009-08-24 14:28:00,89.26,89.26,89.235,89.24,295100000.0
2009-08-24 14:29:00,89.24,89.27,89.24,89.265,100600000.0
2009-08-24 14:30:00,89.26,89.325,89.26,89.3,318900000.0
2009-08-24 14:31:00,89.31,89.345,89.285,89.29,364400000.0
2009-08-24 14:32:00,89.28,89.285,89.26,89.27,106700000.0
2009-08-24 14:33:00,89.28,89.345,89.28,89.335,181400000.0
2009-08-24 14:34:00,89.335,89.355,89.33,89.335,166500000.0
2009-08-24 14:35:00,89.335,89.345,89.305,89.31,156800000.0
2009-08-24 14:36:00,89.305,89.345,89.305,89.325,170500000.0
2009-08-24 14:37:00,89.33,89.33,89.28,89.28,616700000.0
2009-08-24 14:38:00,89.28,89.32,89.265,89.29,577300000.0
2009-08-24 14:39:00,89.29,89.31,89.29,89.3,440300000.0
2009-08-24 14:40:00,89.3,89.33,89.3,89.33,280600000.0
2009-08-24 14:41:00,89.325,89.365,89.32,89.355,331500000.0
2009-08-24 14:42:00,89.345,89.345,89.27,89.31,401600000.0
2009-08-24 14:43:00,89.31,89.385,89.31,89.36,385700000.0
2009-08-24 14:44:00,89.365,89.405,89.355,89.365,649399999.0
2009-08-24 14:45:00,89.365,89.385,89.355,89.355,145400000.0
2009-08-24 14:46:00,89.36,89.38,89.34,89.345,324800000.0
2009-08-24 14:47:00,89.345,89.36,89.335,89.345,514700000.0
2009-08-24 14:48:00,89.345,89.375,89.33,89.33,305600000.0
2009-08-24 14:49:00,89.33,89.33,89.285,89.29,445500000.0
2009-08-24 14:50:00,89.29,89.3,89.28,89.295,342600000.0
2009-08-24 14:51:00,89.295,89.325,89.295,89.32,124500000.0
2009-08-24 14:52:00,89.315,89.32,89.3,89.31,416100000.0
2009-08-24 14:53:00,89.31,89.345,89.295,89.34,543900000.0
2009-08-24 14:54:00,89.34,89.35,89.325,89.325,393800000.0
2009-08-24 14:55:00,89.325,89.355,89.315,89.35,544300001.0
2009-08-24 14:56:00,89.35,89.35,89.315,89.34,337400000.0
2009-08-24 14:57:00,89.34,89.34,89.305,89.31,259199999.0
2009-08-24 14:58:00,89.31,89.315,89.29,89.3,126200000.0
2009-08-24 14:59:00,89.3,89.35,89.29,89.35,159900000.0
2009-08-24 15:00:00,89.34,89.365,89.335,89.35,337400001.0
2009-08-24 15:01:00,89.345,89.36,89.34,89.36,245200000.0
2009-08-24 15:02:00,89.36,89.36,89.34,89.345,170600000.0
2009-08-24 15:03:00,89.345,89.385,89.345,89.385,262499999.0
2009-08-24 15:04:00,89.38,89.385,89.345,89.355,143100000.0
2009-08-24 15:05:00,89.36,89.38,89.355,89.375,539899998.0
2009-08-24 15:06:00,89.375,89.38,89.36,89.37,193100000.0
2009-08-24 15:07:00,89.37,89.37,89.355,89.365,581100000.0
2009-08-24 15:08:00,89.355,89.375,89.355,89.37,327100000.0
2009-08-24 15:09:00,89.365,89.395,89.355,89.39,428000000.0
2009-08-24 15:10:00,89.395,89.395,89.365,89.38,333000000.0
2009-08-24 15:11:00,89.38,89.435,89.38,89.43,269600000.0
2009-08-24 15:12:00,89.43,89.445,89.405,89.43,250800000.0
2009-08-24 15:13:00,89.43,89.43,89.395,89.41,289900000.0
2009-08-24 15:14:00,89.415,89.44,89.41,89.435,293099999.0
2009-08-24 15:15:00,89.435,89.435,89.395,89.4,476600000.0
2009-08-24 15:16:00,89.395,89.395,89.345,89.35,460199999.0
2009-08-24 15:17:00,89.35,89.385,89.34,89.355,240500000.0
2009-08-24 15:18:00,89.355,89.37,89.325,89.33,501700000.0
2009-08-24 15:19:00,89.335,89.35,89.32,89.33,338800000.0
2009-08-24 15:20:00,89.335,89.345,89.29,89.29,422200000.0
2009-08-24 15:21:00,89.3,89.355,89.295,89.315,507900000.0
2009-08-24 15:22:00,89.315,89.33,89.3,89.32,647500000.0
2009-08-24 15:23:00,89.315,89.325,89.31,89.325,273100000.0
2009-08-24 15:24:00,89.32,89.325,89.295,89.295,220900000.0
2009-08-24 15:25:00,89.295,89.345,89.295,89.335,424300000.0
2009-08-24 15:26:00,89.335,89.345,89.325,89.335,439900000.0
2009-08-24 15:27:00,89.325,89.34,89.32,89.33,175600000.0
2009-08-24 15:28:00,89.335,89.335,89.32,89.325,192300000.0
2009-08-24 15:29:00,89.33,89.355,89.285,89.355,276300000.0
2009-08-24 15:30:00,89.35,89.365,89.335,89.36,142200000.0
2009-08-24 15:31:00,89.365,89.365,89.335,89.345,99800000.0
2009-08-24 15:32:00,89.345,89.345,89.315,89.345,173900000.0
2009-08-24 15:33:00,89.345,89.455,89.34,89.435,268000000.0
2009-08-24 15:34:00,89.435,89.445,89.395,89.41,184400000.0
2009-08-24 15:35:00,89.405,89.425,89.35,89.42,236300000.0
2009-08-24 15:36:00,89.425,89.445,89.39,89.41,549400000.0
2009-08-24 15:37:00,89.405,89.435,89.375,89.405,484900000.0
2009-08-24 15:38:00,89.395,89.44,89.395,89.44,354800000.0
2009-08-24 15:39:00,89.44,89.465,89.43,89.44,498100000.0
2009-08-24 15:40:00,89.44,89.45,89.41,89.415,290399999.0
2009-08-24 15:41:00,89.41,89.435,89.4,89.435,377699999.0
2009-08-24 15:42:00,89.435,89.44,89.41,89.44,460400000.0
2009-08-24 15:43:00,89.44,89.44,89.395,89.41,464100000.0
2009-08-24 15:44:00,89.415,89.415,89.395,89.4,453900001.0
2009-08-24 15:45:00,89.405,89.445,89.405,89.43,324899999.0
2009-08-24 15:46:00,89.425,89.45,89.405,89.405,210600000.0
2009-08-24 15:47:00,89.395,89.415,89.37,89.37,319400000.0
2009-08-24 15:48:00,89.365,89.37,89.32,89.33,400700000.0
2009-08-24 15:49:00,89.335,89.36,89.315,89.32,238300000.0
2009-08-24 15:50:00,89.32,89.33,89.31,89.32,228200000.0
2009-08-24 15:51:00,89.33,89.35,89.31,89.33,399500000.0
2009-08-24 15:52:00,89.33,89.335,89.28,89.285,462800000.0
2009-08-24 15:53:00,89.285,89.31,89.275,89.29,397300000.0
2009-08-24 15:54:00,89.285,89.305,89.275,89.3,448300000.0
2009-08-24 15:55:00,89.3,89.34,89.295,89.33,389900000.0
2009-08-24 15:56:00,89.325,89.34,89.31,89.33,387199999.0
2009-08-24 15:57:00,89.33,89.365,89.315,89.325,260400000.0
2009-08-24 15:58:00,89.325,89.345,89.305,89.34,149600000.0
2009-08-24 15:59:00,89.34,89.375,89.34,89.36,323900000.0
2009-08-24 16:00:00,89.36,89.375,89.35,89.375,386900000.0
2009-08-24 16:01:00,89.375,89.4,89.36,89.4,526500000.0
2009-08-24 16:02:00,89.4,89.415,89.355,89.36,553499999.0
2009-08-24 16:03:00,89.355,89.355,89.305,89.305,268400000.0
2009-08-24 16:04:00,89.305,89.335,89.295,89.31,520400001.0
2009-08-24 16:05:00,89.31,89.315,89.295,89.315,316000000.0
2009-08-24 16:06:00,89.31,89.325,89.295,89.295,207300000.0
2009-08-24 16:07:00,89.295,89.32,89.285,89.3,244200000.0
2009-08-24 16:08:00,89.295,89.32,89.295,89.31,206300000.0
2009-08-24 16:09:00,89.31,89.395,89.31,89.37,286900000.0
2009-08-24 16:10:00,89.37,89.4,89.37,89.375,157400000.0
2009-08-24 16:11:00,89.365,89.39,89.365,89.385,233000000.0
2009-08-24 16:12:00,89.38,89.385,89.36,89.375,204100000.0
2009-08-24 16:13:00,89.375,89.41,89.365,89.395,93400000.0
2009-08-24 16:14:00,89.395,89.415,89.365,89.37,183699999.0
2009-08-24 16:15:00,89.37,89.395,89.365,89.39,354400000.0
2009-08-24 16:16:00,89.395,89.4,89.37,89.375,254700000.0
2009-08-24 16:17:00,89.375,89.385,89.365,89.375,425200000.0
2009-08-24 16:18:00,89.375,89.4,89.35,89.37,245000000.0
2009-08-24 16:19:00,89.37,89.405,89.365,89.395,284500000.0
2009-08-24 16:20:00,89.39,89.395,89.355,89.375,179700000.0
2009-08-24 16:21:00,89.375,89.385,89.37,89.37,158700000.0
2009-08-24 16:22:00,89.37,89.38,89.355,89.38,126500000.0
2009-08-24 16:23:00,89.38,89.39,89.365,89.385,98600000.0
2009-08-24 16:24:00,89.385,89.395,89.375,89.385,72700000.0
2009-08-24 16:25:00,89.385,89.43,89.375,89.42,247200000.0
2009-08-24 16:26:00,89.415,89.435,89.405,89.42,352300000.0
2009-08-24 16:27:00,89.425,89.425,89.395,89.4,472200001.0
2009-08-24 16:28:00,89.4,89.4,89.37,89.37,193000000.0
2009-08-24 16:29:00,89.37,89.395,89.365,89.385,186000000.0
2009-08-24 16:30:00,89.385,89.395,89.36,89.36,266000000.0
2009-08-24 16:31:00,89.365,89.365,89.355,89.355,150600000.0
2009-08-24 16:32:00,89.355,89.355,89.325,89.325,107800000.0
2009-08-24 16:33:00,89.325,89.33,89.31,89.325,72900000.0
2009-08-24 16:34:00,89.325,89.345,89.31,89.34,201599999.0
2009-08-24 16:35:00,89.34,89.345,89.305,89.305,155099999.0
2009-08-24 16:36:00,89.3,89.35,89.3,89.325,115800000.0
2009-08-24 16:37:00,89.325,89.325,89.3,89.315,177500000.0
2009-08-24 16:38:00,89.31,89.31,89.275,89.28,224800000.0
2009-08-24 16:39:00,89.28,89.285,89.25,89.255,364800000.0
2009-08-24 16:40:00,89.26,89.26,89.23,89.245,205700000.0
2009-08-24 16:41:00,89.24,89.25,89.23,89.245,143300000.0
2009-08-24 16:42:00,89.245,89.27,89.245,89.25,223400000.0
2009-08-24 16:43:00,89.255,89.275,89.235,89.24,241800000.0
2009-08-24 16:44:00,89.245,89.26,89.245,89.25,472400000.0
2009-08-24 16:45:00,89.255,89.315,89.235,89.305,182300000.0
2009-08-24 16:46:00,89.3,89.31,89.28,89.31,165800000.0
2009-08-24 16:47:00,89.31,89.33,89.295,89.325,251700002.0
2009-08-24 16:48:00,89.325,89.36,89.295,89.3,422900000.0
2009-08-24 16:49:00,89.3,89.32,89.295,89.32,119800000.0
2009-08-24 16:50:00,89.32,89.34,89.32,89.335,161100000.0
2009-08-24 16:51:00,89.335,89.355,89.325,89.35,118600000.0
2009-08-24 16:52:00,89.355,89.355,89.33,89.33,157000000.0
2009-08-24 16:53:00,89.325,89.355,89.315,89.345,284800000.0
2009-08-24 16:54:00,89.345,89.36,89.335,89.35,281300000.0
2009-08-24 16:55:00,89.345,89.365,89.34,89.345,172300001.0
2009-08-24 16:56:00,89.34,89.36,89.335,89.355,154900000.0
2009-08-24 16:57:00,89.35,89.355,89.335,89.34,109800000.0
2009-08-24 16:58:00,89.34,89.34,89.31,89.325,64500000.0
2009-08-24 16:59:00,89.33,89.345,89.31,89.325,186900000.0
2009-08-24 17:00:00,89.33,89.33,89.305,89.315,348900000.0
2009-08-24 17:01:00,89.32,89.33,89.31,89.325,348300000.0
2009-08-24 17:02:00,89.32,89.325,89.31,89.31,296800000.0
2009-08-24 17:03:00,89.315,89.34,89.3,89.335,306400000.0
2009-08-24 17:04:00,89.335,89.35,89.315,89.345,298300000.0
2009-08-24 17:05:00,89.345,89.365,89.33,89.35,181200000.0
2009-08-24 17:06:00,89.35,89.385,89.345,89.38,501999999.0
2009-08-24 17:07:00,89.385,89.39,89.34,89.35,595200000.0
2009-08-24 17:08:00,89.35,89.35,89.335,89.335,465100001.0
2009-08-24 17:09:00,89.34,89.345,89.305,89.305,402700000.0
2009-08-24 17:10:00,89.305,89.31,89.255,89.265,330800000.0
2009-08-24 17:11:00,89.265,89.265,89.2,89.21,311100000.0
2009-08-24 17:12:00,89.205,89.215,89.19,89.21,409800000.0
2009-08-24 17:13:00,89.205,89.225,89.205,89.22,434800000.0
2009-08-24 17:14:00,89.22,89.27,89.22,89.255,356500000.0
2009-08-24 17:15:00,89.26,89.27,89.235,89.26,114500000.0
2009-08-24 17:16:00,89.255,89.27,89.24,89.245,350700000.0
2009-08-24 17:17:00,89.25,89.25,89.21,89.215,258200000.0
2009-08-24 17:18:00,89.21,89.225,89.21,89.215,132800000.0
2009-08-24 17:19:00,89.215,89.22,89.21,89.22,195800000.0
2009-08-24 17:20:00,89.22,89.23,89.185,89.23,191200000.0
2009-08-24 17:21:00,89.225,89.235,89.205,89.23,166300000.0
2009-08-24 17:22:00,89.23,89.245,89.225,89.245,65100000.0
2009-08-24 17:23:00,89.245,89.255,89.215,89.22,365700000.0
2009-08-24 17:24:00,89.215,89.215,89.18,89.195,202200000.0
2009-08-24 17:25:00,89.195,89.215,89.165,89.17,297700000.0
2009-08-24 17:26:00,89.17,89.195,89.17,89.18,392600000.0
2009-08-24 17:27:00,89.17,89.18,89.125,89.135,439199999.0
2009-08-24 17:28:00,89.135,89.165,89.12,89.14,361400000.0
2009-08-24 17:29:00,89.14,89.155,89.1,89.1,276200000.0
2009-08-24 17:30:00,89.1,89.1,89.02,89.02,362500000.0
2009-08-24 17:31:00,89.025,89.05,89.015,89.05,360500000.0
2009-08-24 17:32:00,89.06,89.105,89.06,89.075,164500000.0
2009-08-24 17:33:00,89.075,89.1,89.07,89.095,178100000.0
2009-08-24 17:34:00,89.095,89.1,89.07,89.07,494900000.0
2009-08-24 17:35:00,89.07,89.085,89.055,89.06,328000000.0
2009-08-24 17:36:00,89.055,89.075,89.055,89.055,412500000.0
2009-08-24 17:37:00,89.06,89.06,89.04,89.06,235300000.0
2009-08-24 17:38:00,89.06,89.06,89.04,89.045,141300000.0
2009-08-24 17:39:00,89.045,89.055,89.035,89.055,173500000.0
2009-08-24 17:40:00,89.06,89.06,89.035,89.045,192500001.0
2009-08-24 17:41:00,89.055,89.1,89.055,89.1,165400000.0
2009-08-24 17:42:00,89.105,89.14,89.1,89.135,135000000.0
2009-08-24 17:43:00,89.13,89.165,89.125,89.15,107000000.0
2009-08-24 17:44:00,89.15,89.155,89.135,89.145,179000000.0
2009-08-24 17:45:00,89.145,89.145,89.11,89.12,369000000.0
2009-08-24 17:46:00,89.12,89.12,89.085,89.09,356800000.0
2009-08-24 17:47:00,89.09,89.095,89.065,89.07,313800002.0
2009-08-24 17:48:00,89.07,89.075,89.02,89.03,626300001.0
2009-08-24 17:49:00,89.035,89.04,89.02,89.04,307300000.0
2009-08-24 17:50:00,89.05,89.055,89.02,89.035,285500000.0
2009-08-24 17:51:00,89.035,89.06,89.03,89.055,98200000.0
2009-08-24 17:52:00,89.055,89.08,89.055,89.075,215700001.0
2009-08-24 17:53:00,89.07,89.1,89.06,89.08,183200000.0
2009-08-24 17:54:00,89.08,89.095,89.075,89.09,320100000.0
2009-08-24 17:55:00,89.09,89.1,89.07,89.08,145700000.0
2009-08-24 17:56:00,89.085,89.095,89.045,89.05,563100000.0
2009-08-24 17:57:00,89.05,89.07,89.05,89.06,182500000.0
2009-08-24 17:58:00,89.05,89.06,89.03,89.05,37000000.0
2009-08-24 17:59:00,89.05,89.065,89.05,89.065,22700000.0
2009-08-24 18:00:00,89.065,89.075,89.035,89.035,117500000.0
2009-08-24 18:01:00,89.035,89.04,89.015,89.04,160600000.0
2009-08-24 18:02:00,89.04,89.045,89.03,89.045,34900000.0
2009-08-24 18:03:00,89.04,89.08,89.035,89.075,109400000.0
2009-08-24 18:04:00,89.075,89.095,89.065,89.095,117400000.0
2009-08-24 18:05:00,89.095,89.11,89.095,89.105,177500000.0
2009-08-24 18:06:00,89.115,89.12,89.105,89.11,130300001.0
2009-08-24 18:07:00,89.115,89.13,89.09,89.09,124200000.0
2009-08-24 18:08:00,89.09,89.09,89.07,89.08,105200000.0
2009-08-24 18:09:00,89.075,89.09,89.035,89.055,169700000.0
2009-08-24 18:10:00,89.05,89.085,89.05,89.055,333800000.0
2009-08-24 18:11:00,89.06,89.09,89.06,89.09,83600000.0
2009-08-24 18:12:00,89.09,89.1,89.09,89.095,42800000.0
2009-08-24 18:13:00,89.095,89.095,89.09,89.095,11500000.0
2009-08-24 18:14:00,89.11,89.13,89.11,89.13,36800000.0
2009-08-24 18:15:00,89.13,89.135,89.115,89.13,133900000.0
2009-08-24 18:16:00,89.135,89.17,89.135,89.17,177900000.0
2009-08-24 18:17:00,89.16,89.195,89.155,89.19,205200000.0
2009-08-24 18:18:00,89.185,89.19,89.135,89.145,316900000.0
2009-08-24 18:19:00,89.145,89.155,89.14,89.14,58000000.0
2009-08-24 18:20:00,89.145,89.145,89.14,89.145,18400000.0
2009-08-24 18:21:00,89.14,89.16,89.12,89.125,82400000.0
2009-08-24 18:22:00,89.125,89.125,89.12,89.12,13100000.0
2009-08-24 18:23:00,89.12,89.12,89.04,89.05,254300000.0
2009-08-24 18:24:00,89.055,89.135,89.05,89.125,158400000.0
2009-08-24 18:25:00,89.125,89.155,89.105,89.15,148900000.0
2009-08-24 18:26:00,89.15,89.16,89.15,89.16,53000000.0
2009-08-24 18:27:00,89.155,89.155,89.135,89.145,96500000.0
2009-08-24 18:28:00,89.13,89.135,89.12,89.12,83000000.0
2009-08-24 18:29:00,89.125,89.125,89.105,89.105,37100000.0
2009-08-24 18:30:00,89.1,89.115,89.085,89.105,69600000.0
2009-08-24 18:31:00,89.105,89.155,89.105,89.155,115700000.0
2009-08-24 18:32:00,89.155,89.17,89.14,89.16,267800000.0
2009-08-24 18:33:00,89.17,89.21,89.15,89.195,302900000.0
2009-08-24 18:34:00,89.195,89.215,89.195,89.2,136500000.0
2009-08-24 18:35:00,89.2,89.225,89.2,89.22,200500000.0
2009-08-24 18:36:00,89.22,89.22,89.155,89.17,411200000.0
2009-08-24 18:37:00,89.18,89.23,89.17,89.23,284300000.0
2009-08-24 18:38:00,89.23,89.23,89.185,89.205,576000000.0
2009-08-24 18:39:00,89.205,89.22,89.18,89.21,288200000.0
2009-08-24 18:40:00,89.2,89.255,89.195,89.255,392800000.0
2009-08-24 18:41:00,89.245,89.31,89.235,89.31,569900000.0
2009-08-24 18:42:00,89.31,89.33,89.285,89.325,369300000.0
2009-08-24 18:43:00,89.32,89.32,89.295,89.305,231900000.0
2009-08-24 18:44:00,89.305,89.31,89.29,89.3,133900000.0
2009-08-24 18:45:00,89.3,89.325,89.28,89.325,351300000.0
2009-08-24 18:46:00,89.325,89.325,89.305,89.315,291400000.0
2009-08-24 18:47:00,89.315,89.32,89.29,89.295,227500000.0
2009-08-24 18:48:00,89.295,89.3,89.29,89.29,49600000.0
2009-08-24 18:49:00,89.29,89.3,89.275,89.275,36200000.0
2009-08-24 18:50:00,89.28,89.285,89.255,89.255,323900000.0
2009-08-24 18:51:00,89.255,89.255,89.235,89.235,182700000.0
2009-08-24 18:52:00,89.23,89.245,89.23,89.235,21400000.0
2009-08-24 18:53:00,89.24,89.26,89.24,89.255,148800000.0
2009-08-24 18:54:00,89.25,89.255,89.245,89.245,47400000.0
2009-08-24 18:55:00,89.24,89.245,89.22,89.22,170100000.0
2009-08-24 18:56:00,89.22,89.245,89.22,89.225,124300000.0
2009-08-24 18:57:00,89.225,89.23,89.2,89.2,148200000.0
2009-08-24 18:58:00,89.205,89.215,89.18,89.18,111500000.0
2009-08-24 18:59:00,89.18,89.205,89.17,89.18,428400000.0
2009-08-24 19:00:00,89.18,89.18,89.145,89.15,236400000.0
2009-08-24 19:01:00,89.15,89.17,89.145,89.165,117000000.0
2009-08-24 19:02:00,89.17,89.17,89.135,89.15,123500000.0
2009-08-24 19:03:00,89.15,89.165,89.12,89.135,163200000.0
2009-08-24 19:04:00,89.13,89.155,89.13,89.145,60900000.0
2009-08-24 19:05:00,89.145,89.155,89.145,89.155,51500000.0
2009-08-24 19:06:00,89.155,89.155,89.14,89.14,34700000.0
2009-08-24 19:07:00,89.14,89.145,89.135,89.14,149800000.0
2009-08-24 19:08:00,89.14,89.145,89.13,89.135,125700000.0
2009-08-24 19:09:00,89.13,89.135,89.06,89.09,319500000.0
2009-08-24 19:10:00,89.09,89.11,89.065,89.09,225600000.0
2009-08-24 19:11:00,89.095,89.105,89.09,89.095,84900000.0
2009-08-24 19:12:00,89.095,89.1,89.08,89.085,157400000.0
2009-08-24 19:13:00,89.095,89.11,89.06,89.07,205600000.0
2009-08-24 19:14:00,89.07,89.08,89.055,89.06,156000000.0
2009-08-24 19:15:00,89.055,89.07,89.055,89.06,150600000.0
2009-08-24 19:16:00,89.05,89.075,89.05,89.055,369300000.0
2009-08-24 19:17:00,89.055,89.105,89.055,89.09,115600000.0
2009-08-24 19:18:00,89.09,89.095,89.065,89.08,99000000.0
2009-08-24 19:19:00,89.08,89.11,89.065,89.095,224800000.0
2009-08-24 19:20:00,89.1,89.1,89.08,89.08,266500000.0
2009-08-24 19:21:00,89.055,89.075,89.04,89.04,107800000.0
2009-08-24 19:22:00,89.05,89.06,89.035,89.05,346500000.0
2009-08-24 19:23:00,89.05,89.06,89.045,89.055,255100000.0
2009-08-24 19:24:00,89.055,89.065,89.02,89.03,124600000.0
2009-08-24 19:25:00,89.025,89.04,88.975,88.985,195600000.0
2009-08-24 19:26:00,88.99,89.025,88.985,89.025,220300000.0
2009-08-24 19:27:00,89.025,89.05,89.02,89.045,312200000.0
2009-08-24 19:28:00,89.045,89.085,89.04,89.05,387300000.0
2009-08-24 19:29:00,89.055,89.055,89.02,89.02,228700000.0
2009-08-24 19:30:00,89.015,89.015,88.98,88.98,92200000.0
2009-08-24 19:31:00,88.985,89.01,88.97,88.975,157900000.0
2009-08-24 19:32:00,88.965,88.995,88.965,88.99,96800000.0
2009-08-24 19:33:00,88.99,88.995,88.96,88.96,123900000.0
2009-08-24 19:34:00,88.96,88.965,88.935,88.955,251800000.0
2009-08-24 19:35:00,88.955,89.01,88.95,88.985,176800000.0
2009-08-24 19:36:00,88.99,88.99,88.965,88.985,271700000.0
2009-08-24 19:37:00,88.985,88.99,88.965,88.99,81600000.0
2009-08-24 19:38:00,88.995,89.06,88.995,89.05,144900000.0
2009-08-24 19:39:00,89.05,89.05,89.025,89.035,156000000.0
2009-08-24 19:40:00,89.035,89.04,89.015,89.025,283500000.0
2009-08-24 19:41:00,89.025,89.025,88.975,89.005,328800000.0
2009-08-24 19:42:00,89.01,89.045,89.005,89.045,124100000.0
2009-08-24 19:43:00,89.04,89.08,89.03,89.04,250700000.0
2009-08-24 19:44:00,89.045,89.045,89.03,89.035,122100000.0
2009-08-24 19:45:00,89.035,89.065,89.025,89.06,218000000.0
2009-08-24 19:46:00,89.06,89.065,89.05,89.055,39300000.0
2009-08-24 19:47:00,89.04,89.055,88.995,89.045,210400000.0
2009-08-24 19:48:00,89.035,89.035,89.025,89.025,106500000.0
2009-08-24 19:49:00,89.03,89.045,89.01,89.025,162800000.0
2009-08-24 19:50:00,89.025,89.03,89.015,89.02,118600000.0
2009-08-24 19:51:00,89.02,89.02,89.005,89.005,244800000.0
2009-08-24 19:52:00,89.005,89.045,88.995,89.04,169500000.0
2009-08-24 19:53:00,89.045,89.045,89.005,89.015,68600000.0
2009-08-24 19:54:00,89.015,89.025,89.005,89.025,45100000.0
2009-08-24 19:55:00,89.025,89.025,88.99,88.99,137400000.0
2009-08-24 19:56:00,88.985,89.0,88.975,88.99,124100000.0
2009-08-24 19:57:00,88.99,88.995,88.975,88.99,55700000.0
2009-08-24 19:58:00,88.99,88.99,88.97,88.985,120500000.0
2009-08-24 19:59:00,88.985,88.995,88.98,88.985,73000000.0
2009-08-24 20:00:00,88.995,89.015,88.995,89.01,121700000.0
2009-08-24 20:01:00,89.01,89.025,89.0,89.01,65500000.0
2009-08-24 20:02:00,89.005,89.02,89.005,89.015,38400000.0
2009-08-24 20:03:00,89.015,89.015,88.975,88.99,59400000.0
2009-08-24 20:04:00,88.995,89.01,88.975,88.975,157600000.0
2009-08-24 20:05:00,88.975,88.99,88.975,88.98,147500000.0
2009-08-24 20:06:00,88.985,89.005,88.975,88.99,185600000.0
2009-08-24 20:07:00,88.99,89.01,88.99,89.0,119100000.0
2009-08-24 20:08:00,89.0,89.015,88.995,88.995,84800000.0
2009-08-24 20:09:00,88.995,89.02,88.955,88.98,199500000.0
2009-08-24 20:10:00,88.98,88.98,88.965,88.975,58600000.0
2009-08-24 20:11:00,88.975,88.99,88.96,88.99,144200000.0
2009-08-24 20:12:00,88.99,89.0,88.99,88.99,37700000.0
2009-08-24 20:13:00,88.99,88.995,88.975,88.995,65100000.0
2009-08-24 20:14:00,89.0,89.03,89.0,89.025,158800000.0
2009-08-24 20:15:00,89.03,89.06,89.03,89.06,58600000.0
2009-08-24 20:16:00,89.065,89.09,89.055,89.085,98100000.0
2009-08-24 20:17:00,89.09,89.1,89.09,89.095,87400000.0
2009-08-24 20:18:00,89.09,89.1,89.08,89.09,80100000.0
2009-08-24 20:19:00,89.09,89.095,89.07,89.075,91000000.0
2009-08-24 20:20:00,89.08,89.08,89.06,89.075,125400000.0
2009-08-24 20:21:00,89.07,89.08,89.07,89.07,90900000.0
2009-08-24 20:22:00,89.07,89.08,89.07,89.08,37900000.0
2009-08-24 20:23:00,89.08,89.08,89.08,89.08,32000000.0
2009-08-24 20:24:00,89.08,89.1,89.075,89.08,87100000.0
2009-08-24 20:25:00,89.095,89.095,89.045,89.05,205200000.0
2009-08-24 20:26:00,89.05,89.065,89.05,89.05,133500000.0
2009-08-24 20:27:00,89.055,89.075,89.05,89.06,75500000.0
2009-08-24 20:28:00,89.06,89.06,89.005,89.025,58000000.0
2009-08-24 20:29:00,89.02,89.035,89.02,89.02,74000000.0
2009-08-24 20:30:00,89.02,89.025,89.015,89.025,22100000.0
2009-08-24 20:31:00,89.025,89.035,89.025,89.025,16000000.0
2009-08-24 20:32:00,89.03,89.035,89.025,89.035,54400000.0
2009-08-24 20:33:00,89.035,89.035,89.025,89.025,45200000.0
2009-08-24 20:34:00,89.025,89.025,88.985,88.995,100200000.0
2009-08-24 20:35:00,88.995,89.0,88.98,88.995,59500000.0
2009-08-24 20:36:00,88.995,89.0,88.985,88.995,40600000.0
2009-08-24 20:37:00,88.99,89.02,88.99,89.015,49100000.0
2009-08-24 20:38:00,89.015,89.035,88.99,89.035,130500000.0
2009-08-24 20:39:00,89.035,89.05,89.035,89.045,54400000.0
2009-08-24 20:40:00,89.045,89.05,89.045,89.045,65600000.0
2009-08-24 20:41:00,89.05,89.05,89.005,89.015,112700000.0
2009-08-24 20:42:00,89.015,89.02,88.985,88.99,104400000.0
2009-08-24 20:43:00,88.975,89.015,88.975,89.0,202400000.0
2009-08-24 20:44:00,89.0,89.005,88.995,89.005,42700000.0
2009-08-24 20:45:00,89.005,89.01,88.995,89.0,53100000.0
2009-08-24 20:46:00,88.995,89.005,88.99,88.995,99800000.0
2009-08-24 20:47:00,89.0,89.015,88.995,88.995,34200000.0
2009-08-24 20:48:00,88.995,89.005,88.985,88.985,10000000.0
2009-08-24 20:49:00,88.99,88.995,88.985,88.99,30700000.0
2009-08-24 20:50:00,88.995,89.005,88.985,89.005,99200000.0
2009-08-24 20:51:00,89.0,89.005,88.985,88.985,68000000.0
2009-08-24 20:52:00,88.985,89.0,88.98,88.99,115900000.0
2009-08-24 20:53:00,88.995,89.0,88.995,88.995,44800000.0
2009-08-24 20:54:00,88.995,88.995,88.975,88.975,60500000.0
2009-08-24 20:55:00,88.975,88.995,88.975,88.985,68600000.0
2009-08-24 20:56:00,88.995,89.005,88.985,88.995,211400000.0
2009-08-24 20:57:00,89.005,89.005,88.995,88.995,86500000.0
2009-08-24 20:58:00,88.99,89.005,88.99,89.0,48100000.0
2009-08-24 20:59:00,89.005,89.005,88.955,88.99,130300000.0
2009-08-24 21:00:00,88.985,88.985,88.98,88.98,31100000.0
2009-08-24 21:01:00,88.97,88.99,88.965,88.975,43800000.0
2009-08-24 21:02:00,88.975,88.975,88.96,88.965,34400000.0
2009-08-24 21:03:00,88.965,89.0,88.965,88.97,70900000.0
2009-08-24 21:04:00,88.97,88.975,88.96,88.965,51900000.0
2009-08-24 21:05:00,88.965,88.97,88.955,88.96,61700000.0
2009-08-24 21:06:00,88.96,88.985,88.955,88.96,74700000.0
2009-08-24 21:07:00,88.96,88.995,88.96,88.965,63400000.0
2009-08-24 21:08:00,88.98,88.98,88.95,88.96,88800000.0
2009-08-24 21:09:00,88.96,88.965,88.955,88.955,59600000.0
2009-08-24 21:10:00,88.955,88.965,88.945,88.95,46400000.0
2009-08-24 21:11:00,88.945,88.945,88.925,88.94,69100000.0
2009-08-24 21:12:00,88.94,88.965,88.93,88.94,137000000.0
2009-08-24 21:13:00,88.935,88.955,88.935,88.95,151100000.0
2009-08-24 21:14:00,88.955,88.965,88.95,88.965,113800000.0
2009-08-24 21:15:00,88.965,88.975,88.95,88.965,137300000.0
2009-08-24 21:16:00,88.965,88.97,88.935,88.95,95100000.0
2009-08-24 21:17:00,88.95,88.955,88.945,88.955,40700000.0
2009-08-24 21:18:00,88.955,88.975,88.945,88.945,54400000.0
2009-08-24 21:19:00,88.945,88.955,88.94,88.95,22300000.0
2009-08-24 21:20:00,88.945,88.95,88.94,88.945,66700000.0
2009-08-24 21:21:00,88.95,88.965,88.95,88.95,52100000.0
2009-08-24 21:22:00,88.955,88.955,88.945,88.955,31000000.0
2009-08-24 21:23:00,88.955,88.955,88.95,88.955,19100000.0
2009-08-24 21:24:00,88.95,88.95,88.94,88.94,43000000.0
2009-08-24 21:25:00,88.95,88.965,88.95,88.955,51100000.0
2009-08-24 21:26:00,88.965,88.98,88.955,88.98,26100000.0
2009-08-24 21:27:00,88.98,88.985,88.97,88.985,43900000.0
2009-08-24 21:28:00,88.98,88.995,88.97,88.97,15200000.0
2009-08-24 21:29:00,88.97,88.99,88.97,88.99,58300000.0
2009-08-24 21:30:00,88.99,88.99,88.97,88.97,127500000.0
2009-08-24 21:31:00,88.975,89.015,88.97,89.0,134400000.0
2009-08-24 21:32:00,89.0,89.02,89.0,89.02,31900000.0
2009-08-24 21:33:00,89.02,89.045,89.015,89.04,150500000.0
2009-08-24 21:34:00,89.04,89.05,89.035,89.045,84700000.0
2009-08-24 21:35:00,89.045,89.055,89.015,89.015,215000000.0
2009-08-24 21:36:00,89.015,89.035,89.015,89.03,45000000.0
2009-08-24 21:37:00,89.03,89.03,89.01,89.02,85500000.0
2009-08-24 21:38:00,89.03,89.035,89.015,89.035,99200000.0
2009-08-24 21:39:00,89.03,89.035,89.0,89.005,220500000.0
2009-08-24 21:40:00,89.005,89.015,89.0,89.0,104500000.0
2009-08-24 21:41:00,89.0,89.02,88.99,88.995,171800000.0
2009-08-24 21:42:00,88.995,89.0,88.965,88.97,184700000.0
2009-08-24 21:43:00,88.97,88.975,88.95,88.97,144600000.0
2009-08-24 21:44:00,88.97,88.985,88.97,88.975,63600000.0
2009-08-24 21:45:00,88.975,88.975,88.945,88.95,261800000.0
2009-08-24 21:46:00,88.95,88.98,88.95,88.965,206300000.0
2009-08-24 21:47:00,88.975,88.99,88.955,88.99,188700000.0
2009-08-24 21:48:00,88.985,88.995,88.965,88.97,31000000.0
2009-08-24 21:49:00,88.97,88.99,88.97,88.98,65200000.0
2009-08-24 21:50:00,88.98,89.0,88.97,88.985,71200000.0
2009-08-24 21:51:00,88.985,89.005,88.98,88.995,142300000.0
2009-08-24 21:52:00,89.005,89.01,88.985,89.01,168400000.0
2009-08-24 21:53:00,89.005,89.015,89.0,89.0,93100000.0
2009-08-24 21:54:00,89.0,89.005,88.97,88.98,107800000.0
2009-08-24 21:55:00,88.98,88.98,88.97,88.98,39900000.0
2009-08-24 21:56:00,88.975,88.98,88.975,88.98,29400000.0
2009-08-24 21:57:00,88.98,88.99,88.975,88.985,89800000.0
2009-08-24 21:58:00,88.985,89.005,88.985,89.0,96200000.0
2009-08-24 21:59:00,89.0,89.005,88.985,88.99,86300000.0
2009-08-24 22:00:00,88.99,89.035,88.985,89.035,83700000.0
2009-08-24 22:01:00,89.04,89.045,89.01,89.02,62200000.0
2009-08-24 22:02:00,89.02,89.05,89.01,89.04,45500000.0
2009-08-24 22:03:00,89.04,89.04,89.0,89.04,52800000.0
2009-08-24 22:04:00,89.04,89.045,88.995,89.005,102300000.0
2009-08-24 22:05:00,89.01,89.015,89.0,89.005,47500000.0
2009-08-24 22:06:00,89.005,89.02,89.005,89.02,24000000.0
2009-08-24 22:07:00,89.02,89.025,89.005,89.005,90000000.0
2009-08-24 22:08:00,89.005,89.03,89.005,89.01,23500000.0
2009-08-24 22:09:00,89.01,89.015,88.995,89.005,23600000.0
2009-08-24 22:10:00,89.005,89.01,88.98,89.005,44800000.0
2009-08-24 22:11:00,89.005,89.015,89.0,89.015,31400000.0
2009-08-24 22:12:00,89.025,89.04,89.005,89.015,81800000.0
2009-08-24 22:13:00,89.015,89.02,89.015,89.02,50400000.0
2009-08-24 22:14:00,89.02,89.025,89.02,89.02,48300000.0
2009-08-24 22:15:00,89.02,89.03,89.0,89.005,98600000.0
2009-08-24 22:16:00,89.01,89.015,88.97,89.0,104300000.0
2009-08-24 22:17:00,89.0,89.005,88.995,89.0,54400000.0
2009-08-24 22:18:00,89.0,89.0,88.995,88.995,5500000.0
2009-08-24 22:19:00,89.0,89.01,88.99,89.005,32000000.0
2009-08-24 22:20:00,89.005,89.02,89.0,89.02,20800000.0
2009-08-24 22:21:00,89.02,89.035,89.015,89.03,65400000.0
2009-08-24 22:22:00,89.03,89.035,89.025,89.025,30400000.0
2009-08-24 22:23:00,89.025,89.05,89.025,89.03,66800000.0
2009-08-24 22:24:00,89.015,89.045,89.015,89.04,63000000.0
2009-08-24 22:25:00,89.045,89.045,89.035,89.035,8000000.0
2009-08-24 22:26:00,89.03,89.035,89.015,89.025,120600000.0
2009-08-24 22:27:00,89.02,89.035,89.01,89.03,107600000.0
2009-08-24 22:28:00,89.025,89.035,89.025,89.035,38800000.0
2009-08-24 22:29:00,89.04,89.055,89.04,89.055,24200000.0
2009-08-24 22:30:00,89.055,89.06,89.04,89.04,59400000.0
2009-08-24 22:31:00,89.045,89.06,89.045,89.055,18000000.0
2009-08-24 22:32:00,89.055,89.065,89.035,89.065,22600000.0
2009-08-24 22:33:00,89.06,89.07,89.06,89.065,18400000.0
2009-08-24 22:34:00,89.055,89.06,89.055,89.06,7000000.0
2009-08-24 22:35:00,89.06,89.065,89.025,89.035,37700000.0
2009-08-24 22:36:00,89.04,89.05,89.035,89.04,49400000.0
2009-08-24 22:37:00,89.04,89.045,89.035,89.045,70000000.0
2009-08-24 22:38:00,89.045,89.055,89.045,89.05,76200000.0
2009-08-24 22:39:00,89.045,89.055,89.045,89.055,51900000.0
2009-08-24 22:40:00,89.055,89.055,89.05,89.05,121000000.0
2009-08-24 22:41:00,89.05,89.05,89.05,89.05,26000000.0
2009-08-24 22:42:00,89.055,89.06,89.05,89.06,34000000.0
2009-08-24 22:43:00,89.06,89.07,89.06,89.06,43500000.0
2009-08-24 22:44:00,89.06,89.065,89.055,89.065,32200000.0
2009-08-24 22:45:00,89.065,89.065,89.06,89.06,121000000.0
2009-08-24 22:46:00,89.065,89.07,89.06,89.07,36700000.0
2009-08-24 22:47:00,89.075,89.135,89.07,89.1,153300000.0
2009-08-24 22:48:00,89.11,89.11,89.08,89.08,40000000.0
2009-08-24 22:49:00,89.085,89.105,89.065,89.065,63400000.0
2009-08-24 22:50:00,89.07,89.08,89.05,89.07,83100000.0
2009-08-24 22:51:00,89.075,89.075,89.065,89.065,10300000.0
2009-08-24 22:52:00,89.065,89.09,89.06,89.085,36700000.0
2009-08-24 22:53:00,89.075,89.09,89.055,89.055,146400000.0
2009-08-24 22:54:00,89.06,89.07,89.035,89.045,64500000.0
2009-08-24 22:55:00,89.065,89.075,89.04,89.05,90100000.0
2009-08-24 22:56:00,89.055,89.07,89.055,89.07,98700000.0
2009-08-24 22:57:00,89.07,89.08,89.065,89.075,80500000.0
2009-08-24 22:58:00,89.07,89.09,89.055,89.08,60100000.0
2009-08-24 22:59:00,89.075,89.095,89.065,89.07,41200000.0
2009-08-24 23:00:00,89.075,89.087,89.02,89.065,41000000.0
2009-08-24 23:01:00,89.05,89.06,89.04,89.06,17300000.0
2009-08-24 23:02:00,89.065,89.07,89.06,89.06,23100000.0
2009-08-24 23:03:00,89.06,89.07,89.05,89.055,43800000.0
2009-08-24 23:04:00,89.065,89.065,89.05,89.055,25000000.0
2009-08-24 23:05:00,89.055,89.095,89.05,89.095,54600000.0
2009-08-24 23:06:00,89.06,89.075,89.06,89.06,32000000.0
2009-08-24 23:07:00,89.06,89.06,89.06,89.06,24200000.0
2009-08-24 23:08:00,89.06,89.065,89.06,89.06,33600000.0
2009-08-24 23:09:00,89.06,89.065,89.06,89.065,39300000.0
2009-08-24 23:10:00,89.06,89.065,89.06,89.06,36100000.0
2009-08-24 23:11:00,89.06,89.065,89.06,89.065,33300000.0
2009-08-24 23:12:00,89.06,89.065,89.06,89.065,13300000.0
2009-08-24 23:13:00,89.06,89.065,89.03,89.03,44500000.0
2009-08-24 23:14:00,89.035,89.04,89.03,89.03,98500000.0
2009-08-24 23:15:00,89.03,89.035,89.0,89.0,26800000.0
2009-08-24 23:16:00,88.99,89.03,88.95,88.98,28000000.0
2009-08-24 23:17:00,88.98,89.055,88.96,89.01,69200000.0
2009-08-24 23:18:00,89.005,89.05,88.98,89.02,66000000.0
2009-08-24 23:19:00,89.01,89.045,88.995,89.045,66300000.0
2009-08-24 23:20:00,89.045,89.06,89.01,89.035,75700000.0
2009-08-24 23:21:00,89.035,89.04,89.03,89.04,27100000.0
2009-08-24 23:22:00,89.04,89.075,89.035,89.05,56500000.0
2009-08-24 23:23:00,89.05,89.05,89.04,89.05,30100000.0
2009-08-24 23:24:00,89.05,89.05,89.05,89.05,28800000.0
2009-08-24 23:25:00,89.05,89.055,89.04,89.04,45700000.0
2009-08-24 23:26:00,89.045,89.06,89.04,89.055,38600000.0
2009-08-24 23:27:00,89.055,89.08,89.05,89.08,27100000.0
2009-08-24 23:28:00,89.075,89.09,89.075,89.08,145600000.0
2009-08-24 23:29:00,89.08,89.08,89.065,89.075,45700000.0
2009-08-24 23:30:00,89.075,89.1,89.07,89.07,77000000.0
2009-08-24 23:31:00,89.07,89.08,89.06,89.065,63400000.0
2009-08-24 23:32:00,89.06,89.065,89.06,89.065,41300000.0
2009-08-24 23:33:00,89.065,89.065,89.055,89.06,25000000.0
2009-08-24 23:34:00,89.06,89.06,89.055,89.055,26400000.0
2009-08-24 23:35:00,89.055,89.055,89.055,89.055,4800000.0
2009-08-24 23:36:00,89.055,89.055,89.035,89.035,39500000.0
2009-08-24 23:37:00,89.035,89.035,89.015,89.02,22900000.0
2009-08-24 23:38:00,89.01,89.025,89.01,89.015,23000000.0
2009-08-24 23:39:00,89.01,89.03,89.005,89.005,47600000.0
2009-08-24 23:40:00,89.005,89.03,89.005,89.02,51900000.0
2009-08-24 23:41:00,89.02,89.025,89.015,89.025,16000000.0
2009-08-24 23:42:00,89.02,89.025,89.015,89.015,29300000.0
2009-08-24 23:43:00,89.02,89.02,89.01,89.01,50500000.0
2009-08-24 23:44:00,89.015,89.015,89.01,89.015,6900000.0
2009-08-24 23:45:00,89.01,89.02,88.97,89.01,92100000.0
2009-08-24 23:46:00,89.01,89.015,89.005,89.005,8000000.0
2009-08-24 23:47:00,89.01,89.015,89.0,89.015,39300000.0
2009-08-24 23:48:00,89.015,89.015,89.005,89.01,11700000.0
2009-08-24 23:49:00,89.01,89.01,88.99,88.99,17400000.0
2009-08-24 23:50:00,88.99,89.015,88.99,89.015,27000000.0
2009-08-24 23:51:00,89.015,89.015,88.99,88.99,22900000.0
2009-08-24 23:52:00,88.995,89.0,88.99,88.99,35800000.0
2009-08-24 23:53:00,88.995,89.015,88.99,89.015,16500000.0
2009-08-24 23:54:00,89.015,89.015,88.995,88.995,13600000.0
2009-08-24 23:55:00,88.995,88.995,88.99,88.99,27400000.0
2009-08-24 23:56:00,88.985,88.99,88.985,88.99,30300000.0
2009-08-24 23:57:00,88.99,88.99,88.985,88.99,31700000.0
2009-08-24 23:58:00,88.99,89.005,88.985,88.99,82300000.0
2009-08-24 23:59:00,88.99,89.0,88.99,89.0,88300000.0
2009-08-25 00:00:00,89.0,89.0,88.975,88.98,29300000.0
2009-08-25 00:01:00,88.98,88.99,88.98,88.985,31200000.0
2009-08-25 00:02:00,88.985,88.99,88.985,88.99,23400000.0
2009-08-25 00:03:00,88.99,89.0,88.99,89.0,8200000.0
2009-08-25 00:04:00,89.0,89.005,88.995,89.005,26100000.0
2009-08-25 00:05:00,89.005,89.03,89.005,89.02,53400000.0
2009-08-25 00:06:00,89.02,89.035,89.02,89.035,21000000.0
2009-08-25 00:07:00,89.04,89.04,89.025,89.03,9600000.0
2009-08-25 00:08:00,89.025,89.025,89.02,89.025,24500000.0
2009-08-25 00:09:00,89.015,89.03,89.015,89.03,75400000.0
2009-08-25 00:10:00,89.03,89.04,89.03,89.04,16400000.0
2009-08-25 00:11:00,89.04,89.045,89.04,89.04,34300000.0
2009-08-25 00:12:00,89.04,89.06,89.04,89.06,29600000.0
2009-08-25 00:13:00,89.06,89.06,89.045,89.045,76900000.0
2009-08-25 00:14:00,89.045,89.05,89.045,89.05,29600000.0
2009-08-25 00:15:00,89.05,89.055,89.05,89.055,78400000.0
2009-08-25 00:16:00,89.05,89.07,89.05,89.065,54000000.0
2009-08-25 00:17:00,89.065,89.08,89.065,89.08,72100000.0
2009-08-25 00:18:00,89.08,89.08,89.035,89.035,38600000.0
2009-08-25 00:19:00,89.035,89.035,89.035,89.035,1000000.0
2009-08-25 00:20:00,89.04,89.06,89.03,89.04,64000000.0
2009-08-25 00:21:00,89.04,89.055,89.015,89.02,159100000.0
2009-08-25 00:22:00,89.025,89.05,89.02,89.045,60700000.0
2009-08-25 00:23:00,89.04,89.045,89.0,89.025,131400000.0
2009-08-25 00:24:00,89.025,89.035,89.015,89.03,90700000.0
2009-08-25 00:25:00,89.02,89.03,88.99,88.99,193700000.0
2009-08-25 00:26:00,88.99,88.99,88.975,88.98,37400000.0
2009-08-25 00:27:00,88.98,88.985,88.975,88.985,31000000.0
2009-08-25 00:28:00,88.98,89.02,88.98,89.01,29000000.0
2009-08-25 00:29:00,89.0,89.02,89.0,89.01,29000000.0
2009-08-25 00:30:00,89.005,89.015,88.995,89.005,56000000.0
2009-08-25 00:31:00,89.005,89.015,88.98,88.99,62400000.0
2009-08-25 00:32:00,89.0,89.01,88.95,88.97,138800000.0
2009-08-25 00:33:00,88.99,88.995,88.935,88.985,59300000.0
2009-08-25 00:34:00,88.985,88.995,88.985,88.985,58800000.0
2009-08-25 00:35:00,88.985,88.99,88.985,88.985,41300000.0
2009-08-25 00:36:00,88.985,88.985,88.985,88.985,30000000.0
2009-08-25 00:37:00,88.985,88.985,88.985,88.985,37100000.0
2009-08-25 00:38:00,88.985,88.985,88.985,88.985,14000000.0
2009-08-25 00:39:00,88.99,88.995,88.985,88.985,37600000.0
2009-08-25 00:40:00,88.935,88.985,88.925,88.94,52300000.0
2009-08-25 00:41:00,88.93,88.95,88.93,88.945,90800000.0
2009-08-25 00:42:00,88.95,88.95,88.935,88.94,48200000.0
2009-08-25 00:43:00,88.94,88.94,88.92,88.92,94600000.0
2009-08-25 00:44:00,88.93,88.935,88.915,88.935,70800000.0
2009-08-25 00:45:00,88.935,88.96,88.93,88.955,60200000.0
2009-08-25 00:46:00,88.955,88.955,88.91,88.925,75600000.0
2009-08-25 00:47:00,88.925,88.95,88.92,88.93,105400000.0
2009-08-25 00:48:00,88.93,88.94,88.93,88.93,25000000.0
2009-08-25 00:49:00,88.935,88.945,88.93,88.94,24500000.0
2009-08-25 00:50:00,88.935,88.945,88.935,88.94,21000000.0
2009-08-25 00:51:00,88.94,88.955,88.935,88.945,49800000.0
2009-08-25 00:52:00,88.945,88.95,88.91,88.92,33000000.0
2009-08-25 00:53:00,88.925,88.925,88.92,88.925,10000000.0
2009-08-25 00:54:00,88.92,88.93,88.905,88.925,39900000.0
2009-08-25 00:55:00,88.93,88.93,88.895,88.895,45600000.0
2009-08-25 00:56:00,88.89,88.895,88.87,88.875,67300000.0
2009-08-25 00:57:00,88.875,88.89,88.87,88.885,75300000.0
2009-08-25 00:58:00,88.88,88.885,88.87,88.885,35900000.0
2009-08-25 00:59:00,88.88,88.895,88.87,88.875,125600000.0
2009-08-25 01:00:00,88.87,88.91,88.865,88.905,202000000.0
2009-08-25 01:01:00,88.905,88.92,88.905,88.92,176800000.0
2009-08-25 01:02:00,88.92,88.93,88.92,88.925,84200000.0
2009-08-25 01:03:00,88.925,88.93,88.92,88.925,65000000.0
2009-08-25 01:04:00,88.93,88.955,88.91,88.945,136000000.0
2009-08-25 01:05:00,88.945,88.955,88.905,88.905,73600000.0
2009-08-25 01:06:00,88.905,88.92,88.905,88.92,60500000.0
2009-08-25 01:07:00,88.92,88.935,88.92,88.93,43400000.0
2009-08-25 01:08:00,88.93,88.95,88.91,88.915,89600000.0
2009-08-25 01:09:00,88.915,88.915,88.89,88.89,21200000.0
2009-08-25 01:10:00,88.89,88.895,88.885,88.895,44200000.0
2009-08-25 01:11:00,88.895,88.895,88.885,88.89,26400000.0
2009-08-25 01:12:00,88.885,88.895,88.885,88.895,25000000.0
2009-08-25 01:13:00,88.89,88.89,88.88,88.89,13000000.0
2009-08-25 01:14:00,88.885,88.89,88.88,88.885,30700000.0
2009-08-25 01:15:00,88.885,88.89,88.885,88.89,89700000.0
2009-08-25 01:16:00,88.885,88.885,88.855,88.86,209600000.0
2009-08-25 01:17:00,88.855,88.855,88.84,88.845,161700000.0
2009-08-25 01:18:00,88.845,88.845,88.81,88.825,248900000.0
2009-08-25 01:19:00,88.825,88.825,88.815,88.825,204000000.0
2009-08-25 01:20:00,88.83,88.915,88.83,88.89,183000000.0
2009-08-25 01:21:00,88.895,88.91,88.88,88.91,270000000.0
2009-08-25 01:22:00,88.915,88.92,88.89,88.895,109000000.0
2009-08-25 01:23:00,88.89,88.95,88.88,88.94,247800000.0
2009-08-25 01:24:00,88.94,88.94,88.9,88.915,392500000.0
2009-08-25 01:25:00,88.925,88.93,88.92,88.925,80000000.0
2009-08-25 01:26:00,88.92,88.925,88.92,88.92,97000000.0
2009-08-25 01:27:00,88.92,88.925,88.92,88.92,12000000.0
2009-08-25 01:28:00,88.92,88.925,88.9,88.915,86000000.0
2009-08-25 01:29:00,88.915,88.915,88.905,88.905,36000000.0
2009-08-25 01:30:00,88.905,88.92,88.905,88.905,201900000.0
2009-08-25 01:31:00,88.905,88.91,88.905,88.905,91100000.0
2009-08-25 01:32:00,88.905,88.905,88.855,88.855,125100000.0
2009-08-25 01:33:00,88.86,88.875,88.845,88.86,222600000.0
2009-08-25 01:34:00,88.86,88.86,88.84,88.845,180800000.0
2009-08-25 01:35:00,88.845,88.85,88.825,88.83,120700000.0
2009-08-25 01:36:00,88.83,88.83,88.83,88.83,38100000.0
2009-08-25 01:37:00,88.83,88.84,88.825,88.835,53000000.0
2009-08-25 01:38:00,88.835,88.845,88.825,88.83,204100000.0
2009-08-25 01:39:00,88.83,88.855,88.83,88.845,63400000.0
2009-08-25 01:40:00,88.845,88.855,88.84,88.84,80200000.0
2009-08-25 01:41:00,88.84,88.84,88.81,88.815,188500000.0
2009-08-25 01:42:00,88.81,88.85,88.81,88.85,139500000.0
2009-08-25 01:43:00,88.84,88.84,88.83,88.835,53600000.0
2009-08-25 01:44:00,88.835,88.865,88.835,88.85,134500000.0
2009-08-25 01:45:00,88.855,88.875,88.835,88.875,228400000.0
2009-08-25 01:46:00,88.88,88.93,88.875,88.9,609700000.0
2009-08-25 01:47:00,88.9,88.925,88.9,88.915,293300000.0
2009-08-25 01:48:00,88.915,88.92,88.885,88.885,418000000.0
2009-08-25 01:49:00,88.88,88.89,88.875,88.885,108000000.0
2009-08-25 01:50:00,88.885,88.895,88.885,88.895,64000000.0
2009-08-25 01:51:00,88.9,88.92,88.895,88.915,192600000.0
2009-08-25 01:52:00,88.92,88.95,88.92,88.94,229300000.0
2009-08-25 01:53:00,88.94,88.94,88.925,88.93,128300000.0
2009-08-25 01:54:00,88.925,88.925,88.92,88.92,48000000.0
2009-08-25 01:55:00,88.92,88.92,88.875,88.875,127800000.0
2009-08-25 01:56:00,88.875,88.875,88.85,88.865,24100000.0
2009-08-25 01:57:00,88.865,88.865,88.85,88.85,68400000.0
2009-08-25 01:58:00,88.85,88.875,88.85,88.87,78700000.0
2009-08-25 01:59:00,88.87,88.88,88.865,88.875,93700000.0
2009-08-25 02:00:00,88.875,88.91,88.87,88.9,144100000.0
2009-08-25 02:01:00,88.9,88.915,88.84,88.84,105900000.0
2009-08-25 02:02:00,88.84,88.845,88.82,88.83,106800000.0
2009-08-25 02:03:00,88.825,88.83,88.815,88.82,117000000.0
2009-08-25 02:04:00,88.825,88.855,88.82,88.855,121900000.0
2009-08-25 02:05:00,88.86,88.865,88.85,88.85,170500000.0
2009-08-25 02:06:00,88.855,88.875,88.85,88.865,180100000.0
2009-08-25 02:07:00,88.865,88.865,88.82,88.825,192100000.0
2009-08-25 02:08:00,88.83,88.835,88.79,88.805,213700000.0
2009-08-25 02:09:00,88.805,88.835,88.805,88.815,118200000.0
2009-08-25 02:10:00,88.815,88.835,88.815,88.815,67700000.0
2009-08-25 02:11:00,88.815,88.83,88.815,88.82,144300000.0
2009-08-25 02:12:00,88.82,88.845,88.82,88.825,186400000.0
2009-08-25 02:13:00,88.825,88.835,88.805,88.805,168400000.0
2009-08-25 02:14:00,88.81,88.845,88.805,88.815,144700000.0
2009-08-25 02:15:00,88.805,88.83,88.805,88.81,177400000.0
2009-08-25 02:16:00,88.815,88.855,88.815,88.85,206000000.0
2009-08-25 02:17:00,88.845,88.855,88.84,88.845,117500000.0
2009-08-25 02:18:00,88.84,88.87,88.84,88.87,70300000.0
2009-08-25 02:19:00,88.87,88.91,88.865,88.895,129800000.0
2009-08-25 02:20:00,88.89,88.915,88.875,88.915,159600000.0
2009-08-25 02:21:00,88.915,88.915,88.895,88.905,149000000.0
2009-08-25 02:22:00,88.905,88.915,88.895,88.9,120500000.0
2009-08-25 02:23:00,88.895,88.905,88.895,88.9,82300000.0
2009-08-25 02:24:00,88.9,88.905,88.89,88.89,93000000.0
2009-08-25 02:25:00,88.89,88.89,88.87,88.87,228800000.0
2009-08-25 02:26:00,88.87,88.88,88.855,88.87,131500000.0
2009-08-25 02:27:00,88.87,88.875,88.84,88.865,142900000.0
2009-08-25 02:28:00,88.865,88.865,88.825,88.84,190900000.0
2009-08-25 02:29:00,88.84,88.84,88.825,88.835,88600000.0
2009-08-25 02:30:00,88.835,88.84,88.775,88.775,210700000.0
2009-08-25 02:31:00,88.775,88.815,88.765,88.795,243200000.0
2009-08-25 02:32:00,88.795,88.8,88.77,88.785,119800000.0
2009-08-25 02:33:00,88.785,88.805,88.78,88.795,141500000.0
2009-08-25 02:34:00,88.795,88.795,88.76,88.77,177600000.0
2009-08-25 02:35:00,88.77,88.775,88.735,88.74,190400000.0
2009-08-25 02:36:00,88.74,88.745,88.71,88.725,173600000.0
2009-08-25 02:37:00,88.725,88.755,88.72,88.755,104000000.0
2009-08-25 02:38:00,88.755,88.78,88.75,88.775,125400000.0
2009-08-25 02:39:00,88.775,88.775,88.745,88.745,95600000.0
2009-08-25 02:40:00,88.745,88.765,88.745,88.75,66000000.0
2009-08-25 02:41:00,88.75,88.75,88.68,88.68,151100000.0
2009-08-25 02:42:00,88.68,88.73,88.68,88.72,147600000.0
2009-08-25 02:43:00,88.72,88.735,88.71,88.735,75900000.0
2009-08-25 02:44:00,88.735,88.755,88.73,88.735,81500000.0
2009-08-25 02:45:00,88.73,88.74,88.715,88.715,76500000.0
2009-08-25 02:46:00,88.715,88.715,88.675,88.68,160400000.0
2009-08-25 02:47:00,88.68,88.685,88.66,88.665,70500000.0
2009-08-25 02:48:00,88.66,88.695,88.66,88.695,150000000.0
2009-08-25 02:49:00,88.695,88.7,88.685,88.69,121000000.0
2009-08-25 02:50:00,88.7,88.7,88.69,88.7,68200000.0
2009-08-25 02:51:00,88.7,88.7,88.66,88.67,130100000.0
2009-08-25 02:52:00,88.675,88.68,88.66,88.67,140600000.0
2009-08-25 02:53:00,88.67,88.67,88.645,88.66,131700000.0
2009-08-25 02:54:00,88.66,88.68,88.655,88.67,140400000.0
2009-08-25 02:55:00,88.67,88.68,88.65,88.66,210200000.0
2009-08-25 02:56:00,88.66,88.66,88.635,88.635,168200000.0
2009-08-25 02:57:00,88.635,88.635,88.595,88.6,256100000.0
2009-08-25 02:58:00,88.6,88.62,88.595,88.605,185000000.0
2009-08-25 02:59:00,88.605,88.62,88.605,88.615,167800000.0
2009-08-25 03:00:00,88.615,88.68,88.615,88.66,243100000.0
2009-08-25 03:01:00,88.66,88.67,88.65,88.655,146400000.0
2009-08-25 03:02:00,88.66,88.675,88.655,88.675,145200000.0
2009-08-25 03:03:00,88.675,88.675,88.615,88.615,157900000.0
2009-08-25 03:04:00,88.615,88.63,88.59,88.605,117700000.0
2009-08-25 03:05:00,88.605,88.65,88.6,88.65,116200000.0
2009-08-25 03:06:00,88.65,88.69,88.635,88.685,83200000.0
2009-08-25 03:07:00,88.685,88.685,88.625,88.645,143700000.0
2009-08-25 03:08:00,88.645,88.655,88.625,88.63,75300000.0
2009-08-25 03:09:00,88.63,88.655,88.625,88.65,104900000.0
2009-08-25 03:10:00,88.65,88.69,88.645,88.68,122400000.0
2009-08-25 03:11:00,88.68,88.68,88.67,88.68,40900000.0
2009-08-25 03:12:00,88.68,88.69,88.65,88.65,88200000.0
2009-08-25 03:13:00,88.65,88.665,88.65,88.655,123300000.0
2009-08-25 03:14:00,88.655,88.66,88.645,88.655,97600000.0
2009-08-25 03:15:00,88.655,88.685,88.63,88.65,227000000.0
2009-08-25 03:16:00,88.655,88.655,88.62,88.62,119100000.0
2009-08-25 03:17:00,88.615,88.635,88.61,88.61,132700000.0
2009-08-25 03:18:00,88.61,88.615,88.605,88.605,122400000.0
2009-08-25 03:19:00,88.605,88.615,88.605,88.61,132800000.0
2009-08-25 03:20:00,88.615,88.64,88.615,88.615,58800000.0
2009-08-25 03:21:00,88.615,88.615,88.595,88.6,186100000.0
2009-08-25 03:22:00,88.6,88.65,88.6,88.65,263500000.0
2009-08-25 03:23:00,88.65,88.67,88.65,88.66,169400000.0
2009-08-25 03:24:00,88.66,88.71,88.63,88.68,133800000.0
2009-08-25 03:25:00,88.675,88.695,88.67,88.685,115200000.0
2009-08-25 03:26:00,88.685,88.7,88.67,88.685,140600000.0
2009-08-25 03:27:00,88.685,88.715,88.685,88.715,110000000.0
2009-08-25 03:28:00,88.715,88.75,88.71,88.735,224500000.0
2009-08-25 03:29:00,88.74,88.74,88.69,88.69,172400000.0
2009-08-25 03:30:00,88.69,88.69,88.645,88.655,295300000.0
2009-08-25 03:31:00,88.66,88.665,88.635,88.64,181300000.0
2009-08-25 03:32:00,88.64,88.645,88.615,88.625,267900000.0
2009-08-25 03:33:00,88.625,88.665,88.61,88.66,192800000.0
2009-08-25 03:34:00,88.66,88.665,88.645,88.645,158300000.0
2009-08-25 03:35:00,88.645,88.705,88.645,88.69,277000000.0
2009-08-25 03:36:00,88.695,88.725,88.695,88.71,159800000.0
2009-08-25 03:37:00,88.71,88.72,88.67,88.67,221200000.0
2009-08-25 03:38:00,88.66,88.675,88.65,88.66,128800000.0
2009-08-25 03:39:00,88.66,88.67,88.65,88.66,167600000.0
2009-08-25 03:40:00,88.66,88.66,88.645,88.65,136500000.0
2009-08-25 03:41:00,88.65,88.66,88.645,88.645,225500000.0
2009-08-25 03:42:00,88.645,88.655,88.625,88.65,244300000.0
2009-08-25 03:43:00,88.65,88.68,88.65,88.65,282900000.0
2009-08-25 03:44:00,88.65,88.68,88.65,88.675,91400000.0
2009-08-25 03:45:00,88.675,88.69,88.65,88.655,136300000.0
2009-08-25 03:46:00,88.655,88.675,88.645,88.675,186300000.0
2009-08-25 03:47:00,88.685,88.69,88.665,88.67,239500000.0
2009-08-25 03:48:00,88.67,88.68,88.67,88.675,111500000.0
2009-08-25 03:49:00,88.675,88.7,88.675,88.695,172500000.0
2009-08-25 03:50:00,88.695,88.695,88.66,88.665,219900000.0
2009-08-25 03:51:00,88.665,88.67,88.655,88.665,77200000.0
2009-08-25 03:52:00,88.66,88.665,88.625,88.645,118300000.0
2009-08-25 03:53:00,88.65,88.665,88.65,88.66,67700000.0
2009-08-25 03:54:00,88.66,88.66,88.635,88.64,185900000.0
2009-08-25 03:55:00,88.64,88.64,88.59,88.6,213000000.0
2009-08-25 03:56:00,88.61,88.62,88.595,88.61,177400000.0
2009-08-25 03:57:00,88.605,88.63,88.6,88.63,148800000.0
2009-08-25 03:58:00,88.63,88.635,88.61,88.625,78400000.0
2009-08-25 03:59:00,88.625,88.64,88.62,88.63,66300000.0
2009-08-25 04:00:00,88.63,88.655,88.62,88.625,131400000.0
2009-08-25 04:01:00,88.625,88.635,88.61,88.615,231600000.0
2009-08-25 04:02:00,88.615,88.625,88.6,88.62,412600000.0
2009-08-25 04:03:00,88.615,88.635,88.615,88.625,218800000.0
2009-08-25 04:04:00,88.625,88.63,88.615,88.62,285400000.0
2009-08-25 04:05:00,88.625,88.635,88.62,88.625,217700000.0
2009-08-25 04:06:00,88.625,88.63,88.625,88.625,49500000.0
2009-08-25 04:07:00,88.625,88.625,88.61,88.61,103600000.0
2009-08-25 04:08:00,88.605,88.61,88.6,88.61,218700000.0
2009-08-25 04:09:00,88.61,88.635,88.61,88.63,134700000.0
2009-08-25 04:10:00,88.63,88.64,88.625,88.625,169500000.0
2009-08-25 04:11:00,88.625,88.63,88.605,88.62,230900000.0
2009-08-25 04:12:00,88.62,88.66,88.615,88.645,318600000.0
2009-08-25 04:13:00,88.645,88.66,88.63,88.635,195800000.0
2009-08-25 04:14:00,88.635,88.64,88.625,88.63,190200000.0
2009-08-25 04:15:00,88.63,88.645,88.625,88.635,273400000.0
2009-08-25 04:16:00,88.635,88.64,88.615,88.625,309300000.0
2009-08-25 04:17:00,88.625,88.63,88.62,88.62,100000000.0
2009-08-25 04:18:00,88.62,88.645,88.62,88.64,413400000.0
2009-08-25 04:19:00,88.645,88.645,88.615,88.62,334300000.0
2009-08-25 04:20:00,88.625,88.625,88.6,88.605,123300000.0
2009-08-25 04:21:00,88.605,88.61,88.59,88.595,104400000.0
2009-08-25 04:22:00,88.595,88.605,88.55,88.55,293100000.0
2009-08-25 04:23:00,88.545,88.57,88.525,88.56,319100000.0
2009-08-25 04:24:00,88.56,88.58,88.555,88.57,220100000.0
2009-08-25 04:25:00,88.57,88.575,88.545,88.555,183700000.0
2009-08-25 04:26:00,88.565,88.565,88.555,88.555,52700000.0
2009-08-25 04:27:00,88.555,88.56,88.485,88.535,502400000.0
2009-08-25 04:28:00,88.535,88.575,88.535,88.545,172200000.0
2009-08-25 04:29:00,88.535,88.545,88.525,88.545,205300000.0
2009-08-25 04:30:00,88.54,88.555,88.53,88.53,126100000.0
2009-08-25 04:31:00,88.525,88.525,88.5,88.505,295800000.0
2009-08-25 04:32:00,88.5,88.53,88.47,88.525,346800000.0
2009-08-25 04:33:00,88.525,88.555,88.52,88.52,268400000.0
2009-08-25 04:34:00,88.515,88.525,88.455,88.46,513900000.0
2009-08-25 04:35:00,88.46,88.5,88.46,88.48,314400000.0
2009-08-25 04:36:00,88.475,88.48,88.46,88.47,437000000.0
2009-08-25 04:37:00,88.48,88.495,88.47,88.485,235100000.0
2009-08-25 04:38:00,88.485,88.505,88.475,88.495,406000000.0
2009-08-25 04:39:00,88.495,88.505,88.485,88.5,135900000.0
2009-08-25 04:40:00,88.505,88.54,88.495,88.5,473900000.0
2009-08-25 04:41:00,88.505,88.515,88.48,88.5,371300000.0
2009-08-25 04:42:00,88.495,88.53,88.495,88.525,202800000.0
2009-08-25 04:43:00,88.53,88.555,88.505,88.555,128500000.0
2009-08-25 04:44:00,88.55,88.555,88.525,88.53,153000000.0
2009-08-25 04:45:00,88.535,88.535,88.51,88.52,67500000.0
2009-08-25 04:46:00,88.51,88.53,88.5,88.525,124000000.0
2009-08-25 04:47:00,88.53,88.58,88.52,88.575,98300000.0
2009-08-25 04:48:00,88.575,88.575,88.55,88.575,93000000.0
2009-08-25 04:49:00,88.575,88.585,88.565,88.585,219200000.0
2009-08-25 04:50:00,88.59,88.59,88.565,88.57,228700001.0
2009-08-25 04:51:00,88.57,88.58,88.55,88.555,313999999.0
2009-08-25 04:52:00,88.56,88.57,88.55,88.55,181000000.0
2009-08-25 04:53:00,88.55,88.55,88.49,88.5,248800000.0
2009-08-25 04:54:00,88.495,88.505,88.49,88.495,135600000.0
2009-08-25 04:55:00,88.495,88.55,88.49,88.55,146300000.0
2009-08-25 04:56:00,88.55,88.56,88.545,88.545,193999999.0
2009-08-25 04:57:00,88.55,88.57,88.545,88.57,113200000.0
2009-08-25 04:58:00,88.575,88.575,88.535,88.545,189500000.0
2009-08-25 04:59:00,88.55,88.56,88.54,88.56,173100000.0
2009-08-25 05:00:00,88.56,88.595,88.56,88.595,226200000.0
2009-08-25 05:01:00,88.59,88.59,88.56,88.57,218000000.0
2009-08-25 05:02:00,88.575,88.6,88.575,88.59,222300000.0
2009-08-25 05:03:00,88.595,88.62,88.59,88.605,251200000.0
2009-08-25 05:04:00,88.605,88.61,88.585,88.6,142500000.0
2009-08-25 05:05:00,88.6,88.6,88.575,88.59,218300000.0
2009-08-25 05:06:00,88.585,88.605,88.585,88.595,171200000.0
2009-08-25 05:07:00,88.595,88.605,88.595,88.6,301100000.0
2009-08-25 05:08:00,88.595,88.6,88.575,88.58,211900000.0
2009-08-25 05:09:00,88.58,88.62,88.575,88.615,219900000.0
2009-08-25 05:10:00,88.62,88.625,88.605,88.615,298200000.0
2009-08-25 05:11:00,88.615,88.625,88.61,88.615,93200000.0
2009-08-25 05:12:00,88.61,88.615,88.59,88.595,281400000.0
2009-08-25 05:13:00,88.595,88.605,88.595,88.6,83800000.0
2009-08-25 05:14:00,88.6,88.6,88.585,88.585,123000000.0
2009-08-25 05:15:00,88.585,88.585,88.565,88.57,177000000.0
2009-08-25 05:16:00,88.57,88.57,88.555,88.56,167000000.0
2009-08-25 05:17:00,88.56,88.575,88.555,88.57,107800000.0
2009-08-25 05:18:00,88.575,88.59,88.575,88.575,156800000.0
2009-08-25 05:19:00,88.575,88.58,88.555,88.57,251800000.0
2009-08-25 05:20:00,88.565,88.57,88.545,88.545,339300000.0
2009-08-25 05:21:00,88.55,88.55,88.51,88.51,217900000.0
2009-08-25 05:22:00,88.51,88.52,88.485,88.505,334200000.0
2009-08-25 05:23:00,88.505,88.505,88.48,88.485,292100000.0
2009-08-25 05:24:00,88.48,88.495,88.475,88.48,211700000.0
2009-08-25 05:25:00,88.49,88.5,88.48,88.495,47400000.0
2009-08-25 05:26:00,88.495,88.535,88.495,88.53,313200000.0
2009-08-25 05:27:00,88.53,88.56,88.53,88.555,132400000.0
2009-08-25 05:28:00,88.555,88.57,88.555,88.56,76500000.0
2009-08-25 05:29:00,88.56,88.56,88.53,88.53,126800000.0
2009-08-25 05:30:00,88.53,88.535,88.51,88.51,127400000.0
2009-08-25 05:31:00,88.505,88.51,88.5,88.505,148000000.0
2009-08-25 05:32:00,88.505,88.545,88.505,88.54,275400000.0
2009-08-25 05:33:00,88.54,88.58,88.535,88.575,233000000.0
2009-08-25 05:34:00,88.58,88.58,88.575,88.58,37000000.0
2009-08-25 05:35:00,88.58,88.59,88.57,88.59,212500000.0
2009-08-25 05:36:00,88.59,88.59,88.58,88.585,93000000.0
2009-08-25 05:37:00,88.59,88.605,88.58,88.605,176000000.0
2009-08-25 05:38:00,88.6,88.605,88.585,88.595,296100000.0
2009-08-25 05:39:00,88.59,88.605,88.59,88.6,236000000.0
2009-08-25 05:40:00,88.6,88.61,88.595,88.605,145300000.0
2009-08-25 05:41:00,88.605,88.62,88.595,88.605,478600000.0
2009-08-25 05:42:00,88.61,88.615,88.585,88.595,372100000.0
2009-08-25 05:43:00,88.6,88.605,88.565,88.57,273300000.0
2009-08-25 05:44:00,88.575,88.575,88.55,88.56,259100000.0
2009-08-25 05:45:00,88.565,88.575,88.545,88.57,334000000.0
2009-08-25 05:46:00,88.57,88.58,88.565,88.57,192000000.0
2009-08-25 05:47:00,88.565,88.585,88.565,88.58,150500000.0
2009-08-25 05:48:00,88.58,88.61,88.575,88.6,306400000.0
2009-08-25 05:49:00,88.595,88.635,88.595,88.63,211000000.0
2009-08-25 05:50:00,88.635,88.655,88.63,88.65,248200000.0
2009-08-25 05:51:00,88.64,88.65,88.63,88.64,199100000.0
2009-08-25 05:52:00,88.64,88.65,88.63,88.65,270100000.0
2009-08-25 05:53:00,88.655,88.66,88.64,88.64,291000000.0
2009-08-25 05:54:00,88.64,88.64,88.615,88.615,232100000.0
2009-08-25 05:55:00,88.62,88.62,88.605,88.61,99900000.0
2009-08-25 05:56:00,88.615,88.615,88.59,88.59,260300000.0
2009-08-25 05:57:00,88.585,88.59,88.555,88.59,360100000.0
2009-08-25 05:58:00,88.59,88.59,88.58,88.58,67100000.0
2009-08-25 05:59:00,88.58,88.58,88.575,88.575,71400000.0
2009-08-25 06:00:00,88.58,88.585,88.58,88.585,109400000.0
2009-08-25 06:01:00,88.58,88.585,88.57,88.57,171800000.0
2009-08-25 06:02:00,88.57,88.605,88.57,88.6,113600000.0
2009-08-25 06:03:00,88.6,88.6,88.58,88.58,172400000.0
2009-08-25 06:04:00,88.58,88.585,88.56,88.57,259500000.0
2009-08-25 06:05:00,88.57,88.575,88.56,88.57,203500000.0
2009-08-25 06:06:00,88.57,88.58,88.565,88.58,151500000.0
2009-08-25 06:07:00,88.58,88.59,88.57,88.58,80000000.0
2009-08-25 06:08:00,88.58,88.59,88.57,88.585,211400000.0
2009-08-25 06:09:00,88.585,88.625,88.585,88.625,308400000.0
2009-08-25 06:10:00,88.625,88.635,88.615,88.62,330900000.0
2009-08-25 06:11:00,88.625,88.63,88.62,88.625,202100000.0
2009-08-25 06:12:00,88.615,88.62,88.575,88.58,165000000.0
2009-08-25 06:13:00,88.58,88.585,88.575,88.58,140000000.0
2009-08-25 06:14:00,88.58,88.605,88.58,88.605,118900000.0
2009-08-25 06:15:00,88.605,88.63,88.605,88.62,100800000.0
2009-08-25 06:16:00,88.625,88.625,88.615,88.625,184800000.0
2009-08-25 06:17:00,88.62,88.635,88.62,88.63,201800000.0
2009-08-25 06:18:00,88.63,88.63,88.62,88.625,98600000.0
2009-08-25 06:19:00,88.62,88.625,88.62,88.625,105800000.0
2009-08-25 06:20:00,88.62,88.635,88.615,88.625,167100000.0
2009-08-25 06:21:00,88.63,88.665,88.63,88.66,280000000.0
2009-08-25 06:22:00,88.655,88.69,88.65,88.685,319100000.0
2009-08-25 06:23:00,88.69,88.7,88.675,88.685,331300000.0
2009-08-25 06:24:00,88.685,88.7,88.67,88.675,267300000.0
2009-08-25 06:25:00,88.68,88.69,88.665,88.68,531400000.0
2009-08-25 06:26:00,88.68,88.685,88.665,88.685,192300000.0
2009-08-25 06:27:00,88.685,88.695,88.675,88.685,377000000.0
2009-08-25 06:28:00,88.685,88.69,88.67,88.68,324600000.0
2009-08-25 06:29:00,88.675,88.68,88.66,88.675,311800000.0
2009-08-25 06:30:00,88.675,88.685,88.665,88.68,205000000.0
2009-08-25 06:31:00,88.685,88.73,88.645,88.645,588400000.0
2009-08-25 06:32:00,88.655,88.66,88.635,88.64,141800000.0
2009-08-25 06:33:00,88.64,88.655,88.625,88.64,215899999.0
2009-08-25 06:34:00,88.65,88.66,88.64,88.64,125400000.0
2009-08-25 06:35:00,88.64,88.645,88.64,88.64,38000000.0
2009-08-25 06:36:00,88.635,88.64,88.635,88.64,68300000.0
2009-08-25 06:37:00,88.64,88.655,88.635,88.64,197600000.0
2009-08-25 06:38:00,88.64,88.65,88.635,88.64,77700000.0
2009-08-25 06:39:00,88.64,88.64,88.62,88.63,163700000.0
2009-08-25 06:40:00,88.635,88.65,88.63,88.64,166200000.0
2009-08-25 06:41:00,88.635,88.645,88.63,88.645,129800000.0
2009-08-25 06:42:00,88.645,88.66,88.645,88.66,119600000.0
2009-08-25 06:43:00,88.665,88.665,88.645,88.645,48900000.0
2009-08-25 06:44:00,88.645,88.65,88.63,88.64,112600000.0
2009-08-25 06:45:00,88.64,88.64,88.625,88.63,152600000.0
2009-08-25 06:46:00,88.625,88.635,88.615,88.635,145600000.0
2009-08-25 06:47:00,88.635,88.64,88.63,88.635,133700000.0
2009-08-25 06:48:00,88.63,88.635,88.605,88.61,165400000.0
2009-08-25 06:49:00,88.615,88.63,88.615,88.625,165800000.0
2009-08-25 06:50:00,88.625,88.63,88.625,88.625,25100000.0
2009-08-25 06:51:00,88.625,88.625,88.615,88.62,102300000.0
2009-08-25 06:52:00,88.62,88.65,88.615,88.645,302300000.0
2009-08-25 06:53:00,88.65,88.665,88.64,88.65,314400000.0
2009-08-25 06:54:00,88.655,88.655,88.62,88.63,235200000.0
2009-08-25 06:55:00,88.63,88.63,88.63,88.63,12800000.0
2009-08-25 06:56:00,88.64,88.645,88.635,88.64,47000000.0
2009-08-25 06:57:00,88.645,88.65,88.625,88.635,140399999.0
2009-08-25 06:58:00,88.635,88.635,88.615,88.615,109400000.0
2009-08-25 06:59:00,88.61,88.635,88.605,88.63,239100000.0
2009-08-25 07:00:00,88.625,88.665,88.625,88.635,468500000.0
2009-08-25 07:01:00,88.635,88.635,88.62,88.62,255000000.0
2009-08-25 07:02:00,88.62,88.62,88.575,88.58,372300000.0
2009-08-25 07:03:00,88.58,88.6,88.58,88.595,202000000.0
2009-08-25 07:04:00,88.6,88.62,88.6,88.605,158000000.0
2009-08-25 07:05:00,88.605,88.61,88.58,88.58,161700000.0
2009-08-25 07:06:00,88.58,88.585,88.55,88.55,270000000.0
2009-08-25 07:07:00,88.545,88.55,88.525,88.525,170400000.0
2009-08-25 07:08:00,88.525,88.54,88.515,88.525,227100000.0
2009-08-25 07:09:00,88.52,88.54,88.52,88.54,249800000.0
2009-08-25 07:10:00,88.54,88.555,88.54,88.545,216900000.0
2009-08-25 07:11:00,88.545,88.545,88.52,88.525,271500000.0
2009-08-25 07:12:00,88.52,88.525,88.47,88.48,436100000.0
2009-08-25 07:13:00,88.485,88.49,88.46,88.49,205900000.0
2009-08-25 07:14:00,88.49,88.5,88.475,88.48,323200000.0
2009-08-25 07:15:00,88.475,88.475,88.44,88.445,495900000.0
2009-08-25 07:16:00,88.445,88.485,88.445,88.485,340300000.0
2009-08-25 07:17:00,88.48,88.49,88.48,88.49,171100000.0
2009-08-25 07:18:00,88.495,88.51,88.485,88.485,376600000.0
2009-08-25 07:19:00,88.485,88.54,88.485,88.53,290400000.0
2009-08-25 07:20:00,88.535,88.545,88.525,88.54,180500000.0
2009-08-25 07:21:00,88.54,88.55,88.54,88.545,277800000.0
2009-08-25 07:22:00,88.545,88.555,88.505,88.505,384500000.0
2009-08-25 07:23:00,88.5,88.505,88.485,88.5,292700000.0
2009-08-25 07:24:00,88.505,88.505,88.47,88.48,243700000.0
2009-08-25 07:25:00,88.475,88.48,88.47,88.475,128000000.0
2009-08-25 07:26:00,88.48,88.49,88.455,88.49,209000000.0
2009-08-25 07:27:00,88.49,88.535,88.49,88.535,126800000.0
2009-08-25 07:28:00,88.54,88.55,88.54,88.545,200400000.0
2009-08-25 07:29:00,88.56,88.575,88.555,88.57,270600000.0
2009-08-25 07:30:00,88.57,88.57,88.54,88.55,397100000.0
2009-08-25 07:31:00,88.55,88.565,88.54,88.56,231400000.0
2009-08-25 07:32:00,88.555,88.56,88.535,88.54,208100000.0
2009-08-25 07:33:00,88.535,88.55,88.515,88.545,383300000.0
2009-08-25 07:34:00,88.54,88.545,88.52,88.52,187000000.0
2009-08-25 07:35:00,88.515,88.52,88.485,88.51,339600000.0
2009-08-25 07:36:00,88.51,88.52,88.51,88.515,139000000.0
2009-08-25 07:37:00,88.515,88.52,88.505,88.51,264100000.0
2009-08-25 07:38:00,88.51,88.565,88.5,88.55,347000000.0
2009-08-25 07:39:00,88.555,88.555,88.505,88.505,382500000.0
2009-08-25 07:40:00,88.505,88.525,88.5,88.52,244000000.0
2009-08-25 07:41:00,88.515,88.54,88.515,88.53,144400000.0
2009-08-25 07:42:00,88.53,88.54,88.51,88.52,272000000.0
2009-08-25 07:43:00,88.52,88.525,88.475,88.52,604800000.0
2009-08-25 07:44:00,88.52,88.54,88.51,88.53,251500001.0
2009-08-25 07:45:00,88.53,88.53,88.515,88.52,134500000.0
2009-08-25 07:46:00,88.52,88.52,88.475,88.475,396000000.0
2009-08-25 07:47:00,88.48,88.5,88.47,88.495,341300000.0
2009-08-25 07:48:00,88.505,88.52,88.495,88.505,396000000.0
2009-08-25 07:49:00,88.515,88.515,88.495,88.51,259700000.0
2009-08-25 07:50:00,88.515,88.515,88.495,88.505,169400000.0
2009-08-25 07:51:00,88.505,88.52,88.5,88.5,197000000.0
2009-08-25 07:52:00,88.5,88.525,88.495,88.52,424600000.0
2009-08-25 07:53:00,88.52,88.52,88.505,88.51,251700000.0
2009-08-25 07:54:00,88.51,88.53,88.505,88.505,191200001.0
2009-08-25 07:55:00,88.495,88.5,88.475,88.48,375200000.0
2009-08-25 07:56:00,88.48,88.48,88.43,88.435,466200000.0
2009-08-25 07:57:00,88.435,88.455,88.415,88.42,321400000.0
2009-08-25 07:58:00,88.42,88.425,88.395,88.425,378400000.0
2009-08-25 07:59:00,88.425,88.47,88.425,88.45,320900000.0
2009-08-25 08:00:00,88.445,88.495,88.425,88.43,657700000.0
2009-08-25 08:01:00,88.425,88.425,88.355,88.355,555599999.0
2009-08-25 08:02:00,88.355,88.37,88.325,88.335,555400000.0
2009-08-25 08:03:00,88.34,88.36,88.305,88.325,466300001.0
2009-08-25 08:04:00,88.325,88.355,88.315,88.35,427900000.0
2009-08-25 08:05:00,88.345,88.38,88.34,88.38,191600000.0
2009-08-25 08:06:00,88.38,88.38,88.32,88.325,438400000.0
2009-08-25 08:07:00,88.325,88.34,88.315,88.33,613800000.0
2009-08-25 08:08:00,88.33,88.35,88.31,88.345,647200000.0
2009-08-25 08:09:00,88.345,88.365,88.335,88.35,478400000.0
2009-08-25 08:10:00,88.355,88.365,88.335,88.345,446900000.0
2009-08-25 08:11:00,88.35,88.37,88.345,88.365,444700000.0
2009-08-25 08:12:00,88.365,88.38,88.29,88.295,612800000.0
2009-08-25 08:13:00,88.29,88.395,88.285,88.39,439900001.0
2009-08-25 08:14:00,88.39,88.41,88.38,88.38,285600000.0
2009-08-25 08:15:00,88.375,88.38,88.35,88.375,329000000.0
2009-08-25 08:16:00,88.38,88.43,88.37,88.41,270800000.0
2009-08-25 08:17:00,88.405,88.415,88.38,88.415,396300000.0
2009-08-25 08:18:00,88.415,88.49,88.415,88.47,688400000.0
2009-08-25 08:19:00,88.465,88.48,88.435,88.48,557999999.0
2009-08-25 08:20:00,88.49,88.52,88.49,88.51,619200000.0
2009-08-25 08:21:00,88.51,88.545,88.495,88.54,342300000.0
2009-08-25 08:22:00,88.54,88.585,88.49,88.51,534900000.0
2009-08-25 08:23:00,88.51,88.51,88.465,88.475,242200000.0
2009-08-25 08:24:00,88.48,88.48,88.465,88.465,426600000.0
2009-08-25 08:25:00,88.465,88.48,88.46,88.46,400500000.0
2009-08-25 08:26:00,88.46,88.465,88.42,88.465,532300000.0
2009-08-25 08:27:00,88.465,88.495,88.46,88.49,373300000.0
2009-08-25 08:28:00,88.485,88.485,88.445,88.45,411499999.0
2009-08-25 08:29:00,88.45,88.485,88.45,88.485,372400000.0
2009-08-25 08:30:00,88.49,88.515,88.48,88.505,385200000.0
2009-08-25 08:31:00,88.51,88.51,88.485,88.5,503600000.0
2009-08-25 08:32:00,88.505,88.525,88.48,88.515,245200000.0
2009-08-25 08:33:00,88.515,88.53,88.505,88.515,436000001.0
2009-08-25 08:34:00,88.51,88.545,88.5,88.525,219800001.0
2009-08-25 08:35:00,88.525,88.55,88.495,88.55,457200000.0
2009-08-25 08:36:00,88.555,88.575,88.535,88.535,471100000.0
2009-08-25 08:37:00,88.535,88.54,88.525,88.54,467500001.0
2009-08-25 08:38:00,88.535,88.575,88.535,88.565,264200000.0
2009-08-25 08:39:00,88.56,88.59,88.555,88.575,273500000.0
2009-08-25 08:40:00,88.575,88.6,88.57,88.585,637199999.0
2009-08-25 08:41:00,88.585,88.605,88.575,88.605,418200000.0
2009-08-25 08:42:00,88.6,88.62,88.58,88.59,95200000.0
2009-08-25 08:43:00,88.595,88.605,88.555,88.555,226800000.0
2009-08-25 08:44:00,88.56,88.56,88.545,88.55,231699999.0
2009-08-25 08:45:00,88.55,88.59,88.54,88.57,126100000.0
2009-08-25 08:46:00,88.57,88.605,88.56,88.565,224800000.0
2009-08-25 08:47:00,88.565,88.585,88.505,88.505,425400005.0
2009-08-25 08:48:00,88.505,88.53,88.495,88.525,212100000.0
2009-08-25 08:49:00,88.525,88.545,88.52,88.545,113900000.0
2009-08-25 08:50:00,88.545,88.6,88.54,88.6,205500000.0
2009-08-25 08:51:00,88.59,88.605,88.55,88.555,357500000.0
2009-08-25 08:52:00,88.545,88.555,88.51,88.55,624000001.0
2009-08-25 08:53:00,88.55,88.56,88.525,88.545,766899999.0
2009-08-25 08:54:00,88.545,88.57,88.545,88.555,547699999.0
2009-08-25 08:55:00,88.56,88.605,88.525,88.53,348800000.0
2009-08-25 08:56:00,88.515,88.52,88.445,88.46,675799999.0
2009-08-25 08:57:00,88.46,88.465,88.395,88.465,452499999.0
2009-08-25 08:58:00,88.455,88.47,88.44,88.46,305600000.0
2009-08-25 08:59:00,88.455,88.525,88.455,88.495,475399997.0
2009-08-25 09:00:00,88.495,88.585,88.495,88.585,549800000.0
2009-08-25 09:01:00,88.59,88.59,88.535,88.555,156800000.0
2009-08-25 09:02:00,88.55,88.555,88.52,88.525,689700001.0
2009-08-25 09:03:00,88.525,88.58,88.51,88.58,661700001.0
2009-08-25 09:04:00,88.58,88.595,88.56,88.585,185900000.0
2009-08-25 09:05:00,88.585,88.585,88.53,88.565,259600000.0
2009-08-25 09:06:00,88.565,88.575,88.525,88.535,514499999.0
2009-08-25 09:07:00,88.535,88.56,88.53,88.555,543400000.0
2009-08-25 09:08:00,88.555,88.56,88.5,88.525,716999999.0
2009-08-25 09:09:00,88.525,88.55,88.525,88.55,375400002.0
2009-08-25 09:10:00,88.55,88.56,88.53,88.53,380500000.0
2009-08-25 09:11:00,88.535,88.54,88.495,88.515,773200001.0
2009-08-25 09:12:00,88.515,88.535,88.505,88.51,443000002.0
2009-08-25 09:13:00,88.51,88.51,88.47,88.495,537800000.0
2009-08-25 09:14:00,88.5,88.515,88.465,88.51,444700000.0
2009-08-25 09:15:00,88.51,88.53,88.475,88.515,495600000.0
2009-08-25 09:16:00,88.515,88.515,88.48,88.49,693800001.0
2009-08-25 09:17:00,88.49,88.515,88.48,88.515,480799998.0
2009-08-25 09:18:00,88.515,88.515,88.445,88.455,684399999.0
2009-08-25 09:19:00,88.465,88.495,88.455,88.495,422499997.0
2009-08-25 09:20:00,88.495,88.56,88.495,88.55,665300000.0
2009-08-25 09:21:00,88.56,88.59,88.54,88.555,482700000.0
2009-08-25 09:22:00,88.555,88.585,88.55,88.57,219500000.0
2009-08-25 09:23:00,88.575,88.605,88.575,88.605,480100000.0
2009-08-25 09:24:00,88.61,88.63,88.605,88.62,491100000.0
2009-08-25 09:25:00,88.62,88.665,88.615,88.655,909499998.0
2009-08-25 09:26:00,88.655,88.69,88.645,88.675,226000001.0
2009-08-25 09:27:00,88.665,88.685,88.65,88.65,365200000.0
2009-08-25 09:28:00,88.66,88.665,88.625,88.635,303900000.0
2009-08-25 09:29:00,88.64,88.67,88.635,88.67,799599999.0
2009-08-25 09:30:00,88.675,88.705,88.655,88.685,598200000.0
2009-08-25 09:31:00,88.685,88.695,88.675,88.68,551799997.0
2009-08-25 09:32:00,88.675,88.68,88.655,88.655,240900000.0
2009-08-25 09:33:00,88.65,88.665,88.615,88.66,244799999.0
2009-08-25 09:34:00,88.655,88.67,88.64,88.64,285800000.0
2009-08-25 09:35:00,88.64,88.645,88.61,88.63,170500000.0
2009-08-25 09:36:00,88.625,88.635,88.59,88.62,414300000.0
2009-08-25 09:37:00,88.625,88.66,88.625,88.645,436799999.0
2009-08-25 09:38:00,88.645,88.66,88.615,88.615,299699999.0
2009-08-25 09:39:00,88.62,88.645,88.62,88.635,263300001.0
2009-08-25 09:40:00,88.635,88.64,88.615,88.63,375600000.0
2009-08-25 09:41:00,88.62,88.645,88.62,88.63,202800001.0
2009-08-25 09:42:00,88.63,88.65,88.615,88.625,389200000.0
2009-08-25 09:43:00,88.625,88.665,88.615,88.655,231600001.0
2009-08-25 09:44:00,88.655,88.68,88.655,88.675,244300000.0
2009-08-25 09:45:00,88.675,88.69,88.665,88.665,111700000.0
2009-08-25 09:46:00,88.665,88.68,88.66,88.68,516400000.0
2009-08-25 09:47:00,88.68,88.68,88.65,88.68,386400001.0
2009-08-25 09:48:00,88.68,88.7,88.675,88.675,465599998.0
2009-08-25 09:49:00,88.675,88.69,88.655,88.665,483200000.0
2009-08-25 09:50:00,88.665,88.67,88.655,88.67,223200000.0
2009-08-25 09:51:00,88.67,88.675,88.65,88.675,170700000.0
2009-08-25 09:52:00,88.675,88.69,88.665,88.67,110800000.0
2009-08-25 09:53:00,88.67,88.685,88.655,88.655,363800000.0
2009-08-25 09:54:00,88.66,88.67,88.645,88.655,404500000.0
2009-08-25 09:55:00,88.66,88.7,88.65,88.7,306100000.0
2009-08-25 09:56:00,88.695,88.695,88.675,88.68,803500003.0
2009-08-25 09:57:00,88.68,88.755,88.675,88.725,528300001.0
2009-08-25 09:58:00,88.725,88.755,88.72,88.735,148900000.0
2009-08-25 09:59:00,88.74,88.755,88.725,88.735,204200000.0
2009-08-25 10:00:00,88.74,88.74,88.71,88.71,273100000.0
2009-08-25 10:01:00,88.715,88.755,88.71,88.74,244500000.0
2009-08-25 10:02:00,88.74,88.76,88.735,88.74,355400000.0
2009-08-25 10:03:00,88.74,88.755,88.735,88.74,338400000.0
2009-08-25 10:04:00,88.74,88.77,88.74,88.76,387000000.0
2009-08-25 10:05:00,88.76,88.77,88.755,88.765,419300000.0
2009-08-25 10:06:00,88.765,88.79,88.76,88.77,814499997.0
2009-08-25 10:07:00,88.765,88.795,88.765,88.795,420199999.0
2009-08-25 10:08:00,88.795,88.855,88.795,88.85,387900000.0
2009-08-25 10:09:00,88.85,88.905,88.85,88.85,298500000.0
2009-08-25 10:10:00,88.85,88.865,88.84,88.85,420000000.0
2009-08-25 10:11:00,88.85,88.885,88.825,88.885,636600002.0
2009-08-25 10:12:00,88.88,88.915,88.84,88.84,206200000.0
2009-08-25 10:13:00,88.84,88.86,88.835,88.855,285400000.0
2009-08-25 10:14:00,88.85,88.865,88.835,88.835,205600000.0
2009-08-25 10:15:00,88.835,88.855,88.825,88.855,103500000.0
2009-08-25 10:16:00,88.855,88.885,88.845,88.875,72100000.0
2009-08-25 10:17:00,88.875,88.875,88.84,88.855,243000000.0
2009-08-25 10:18:00,88.86,88.865,88.84,88.845,161300000.0
2009-08-25 10:19:00,88.85,88.85,88.8,88.82,226799999.0
2009-08-25 10:20:00,88.82,88.82,88.795,88.815,196000000.0
2009-08-25 10:21:00,88.81,88.815,88.8,88.805,50100000.0
2009-08-25 10:22:00,88.805,88.805,88.775,88.78,209900000.0
2009-08-25 10:23:00,88.78,88.795,88.76,88.77,327800000.0
2009-08-25 10:24:00,88.77,88.785,88.77,88.785,277300000.0
2009-08-25 10:25:00,88.785,88.79,88.765,88.765,197400000.0
2009-08-25 10:26:00,88.77,88.785,88.755,88.77,639800000.0
2009-08-25 10:27:00,88.77,88.785,88.765,88.765,306000000.0
2009-08-25 10:28:00,88.765,88.775,88.765,88.77,227900000.0
2009-08-25 10:29:00,88.765,88.765,88.745,88.755,287400000.0
2009-08-25 10:30:00,88.755,88.765,88.75,88.75,346500000.0
2009-08-25 10:31:00,88.75,88.76,88.74,88.755,263800000.0
2009-08-25 10:32:00,88.755,88.775,88.755,88.76,286900000.0
2009-08-25 10:33:00,88.765,88.795,88.76,88.785,205899999.0
2009-08-25 10:34:00,88.785,88.8,88.78,88.785,98500000.0
2009-08-25 10:35:00,88.78,88.8,88.77,88.78,228400000.0
2009-08-25 10:36:00,88.775,88.78,88.75,88.765,529200001.0
2009-08-25 10:37:00,88.765,88.77,88.735,88.74,305799999.0
2009-08-25 10:38:00,88.745,88.775,88.74,88.74,232100000.0
2009-08-25 10:39:00,88.74,88.755,88.73,88.73,162800000.0
2009-08-25 10:40:00,88.735,88.735,88.71,88.715,92200000.0
2009-08-25 10:41:00,88.71,88.715,88.675,88.675,317200000.0
2009-08-25 10:42:00,88.68,88.69,88.67,88.675,191200000.0
2009-08-25 10:43:00,88.675,88.72,88.675,88.71,217599999.0
2009-08-25 10:44:00,88.71,88.73,88.695,88.71,365300000.0
2009-08-25 10:45:00,88.71,88.725,88.685,88.72,184900000.0
2009-08-25 10:46:00,88.72,88.74,88.715,88.73,309000000.0
2009-08-25 10:47:00,88.725,88.725,88.695,88.71,270400000.0
2009-08-25 10:48:00,88.71,88.71,88.685,88.695,269199999.0
2009-08-25 10:49:00,88.695,88.72,88.685,88.71,160999999.0
2009-08-25 10:50:00,88.71,88.73,88.695,88.72,427400000.0
2009-08-25 10:51:00,88.72,88.75,88.695,88.735,425400000.0
2009-08-25 10:52:00,88.74,88.75,88.735,88.75,305899998.0
2009-08-25 10:53:00,88.75,88.78,88.745,88.77,238200000.0
2009-08-25 10:54:00,88.78,88.79,88.775,88.775,558099998.0
2009-08-25 10:55:00,88.785,88.845,88.775,88.845,434099998.0
2009-08-25 10:56:00,88.85,88.88,88.83,88.865,487400000.0
2009-08-25 10:57:00,88.86,88.865,88.815,88.825,401200000.0
2009-08-25 10:58:00,88.825,88.825,88.78,88.79,162300000.0
2009-08-25 10:59:00,88.785,88.795,88.775,88.795,69800000.0
2009-08-25 11:00:00,88.795,88.82,88.795,88.815,86400000.0
2009-08-25 11:01:00,88.81,88.815,88.785,88.795,392600000.0
2009-08-25 11:02:00,88.795,88.805,88.785,88.8,230900000.0
2009-08-25 11:03:00,88.805,88.805,88.785,88.79,262300000.0
2009-08-25 11:04:00,88.79,88.815,88.79,88.795,453399999.0
2009-08-25 11:05:00,88.8,88.81,88.785,88.785,212800000.0
2009-08-25 11:06:00,88.78,88.78,88.775,88.78,80900000.0
2009-08-25 11:07:00,88.78,88.815,88.78,88.795,85400000.0
2009-08-25 11:08:00,88.795,88.815,88.795,88.815,163300000.0
2009-08-25 11:09:00,88.81,88.82,88.795,88.8,76200000.0
2009-08-25 11:10:00,88.795,88.825,88.795,88.82,101500000.0
2009-08-25 11:11:00,88.82,88.82,88.795,88.81,71700000.0
2009-08-25 11:12:00,88.805,88.82,88.795,88.81,92500000.0
2009-08-25 11:13:00,88.815,88.825,88.8,88.805,81300000.0
2009-08-25 11:14:00,88.805,88.82,88.735,88.74,284900000.0
2009-08-25 11:15:00,88.745,88.785,88.745,88.785,188400000.0
2009-08-25 11:16:00,88.785,88.79,88.76,88.78,201500000.0
2009-08-25 11:17:00,88.78,88.795,88.78,88.79,202000000.0
2009-08-25 11:18:00,88.79,88.79,88.775,88.785,173900000.0
2009-08-25 11:19:00,88.785,88.79,88.775,88.775,143900000.0
2009-08-25 11:20:00,88.78,88.785,88.77,88.775,184500000.0
2009-08-25 11:21:00,88.78,88.815,88.78,88.79,271400000.0
2009-08-25 11:22:00,88.795,88.795,88.775,88.78,228000000.0
2009-08-25 11:23:00,88.78,88.79,88.78,88.785,62200000.0
2009-08-25 11:24:00,88.785,88.79,88.76,88.765,177900000.0
2009-08-25 11:25:00,88.765,88.81,88.76,88.8,133100000.0
2009-08-25 11:26:00,88.8,88.82,88.79,88.81,73400000.0
2009-08-25 11:27:00,88.81,88.86,88.805,88.855,143300000.0
2009-08-25 11:28:00,88.855,88.855,88.835,88.845,81100000.0
2009-08-25 11:29:00,88.84,88.855,88.835,88.84,68700000.0
2009-08-25 11:30:00,88.835,88.845,88.805,88.805,74100000.0
2009-08-25 11:31:00,88.81,88.81,88.79,88.795,60400000.0
2009-08-25 11:32:00,88.795,88.82,88.79,88.8,99000000.0
2009-08-25 11:33:00,88.795,88.805,88.785,88.79,168900000.0
2009-08-25 11:34:00,88.79,88.805,88.775,88.805,156800000.0
2009-08-25 11:35:00,88.81,88.81,88.785,88.805,154300000.0
2009-08-25 11:36:00,88.805,88.82,88.79,88.82,95400000.0
2009-08-25 11:37:00,88.815,88.835,88.805,88.83,79400000.0
2009-08-25 11:38:00,88.83,88.84,88.82,88.83,122300000.0
2009-08-25 11:39:00,88.835,88.84,88.825,88.83,115500000.0
2009-08-25 11:40:00,88.83,88.85,88.825,88.835,88700000.0
2009-08-25 11:41:00,88.835,88.875,88.83,88.875,112500000.0
2009-08-25 11:42:00,88.875,88.875,88.825,88.83,193000000.0
2009-08-25 11:43:00,88.83,88.86,88.83,88.855,153100000.0
2009-08-25 11:44:00,88.845,88.855,88.84,88.855,122900000.0
2009-08-25 11:45:00,88.85,88.865,88.835,88.855,128000000.0
2009-08-25 11:46:00,88.855,88.86,88.84,88.85,79300000.0
2009-08-25 11:47:00,88.85,88.895,88.845,88.885,154200000.0
2009-08-25 11:48:00,88.89,88.955,88.885,88.94,168800000.0
2009-08-25 11:49:00,88.94,88.945,88.905,88.935,513500000.0
2009-08-25 11:50:00,88.93,88.945,88.91,88.91,167400000.0
2009-08-25 11:51:00,88.915,88.93,88.905,88.91,252799999.0
2009-08-25 11:52:00,88.915,88.975,88.915,88.925,409600000.0
2009-08-25 11:53:00,88.925,88.94,88.915,88.92,444000000.0
2009-08-25 11:54:00,88.92,88.925,88.84,88.845,403199996.0
2009-08-25 11:55:00,88.85,88.87,88.845,88.86,279399999.0
2009-08-25 11:56:00,88.86,88.885,88.855,88.875,173900000.0
2009-08-25 11:57:00,88.875,88.875,88.84,88.85,154300000.0
2009-08-25 11:58:00,88.845,88.86,88.76,88.76,274199999.0
2009-08-25 11:59:00,88.76,88.825,88.755,88.78,395000000.0
2009-08-25 12:00:00,88.785,88.83,88.785,88.82,89900000.0
2009-08-25 12:01:00,88.805,88.825,88.8,88.81,137600000.0
2009-08-25 12:02:00,88.815,88.82,88.805,88.82,189200000.0
2009-08-25 12:03:00,88.815,88.815,88.805,88.805,33000000.0
2009-08-25 12:04:00,88.81,88.82,88.81,88.815,74100000.0
2009-08-25 12:05:00,88.815,88.82,88.8,88.805,67200000.0
2009-08-25 12:06:00,88.8,88.805,88.785,88.8,75000000.0
2009-08-25 12:07:00,88.8,88.805,88.795,88.8,61800000.0
2009-08-25 12:08:00,88.805,88.81,88.8,88.805,135100000.0
2009-08-25 12:09:00,88.81,88.83,88.805,88.83,109100000.0
2009-08-25 12:10:00,88.825,88.845,88.82,88.835,95600000.0
2009-08-25 12:11:00,88.84,88.84,88.825,88.835,200100000.0
2009-08-25 12:12:00,88.835,88.84,88.805,88.815,221300000.0
2009-08-25 12:13:00,88.82,88.82,88.8,88.805,301000000.0
2009-08-25 12:14:00,88.81,88.81,88.785,88.8,247100000.0
2009-08-25 12:15:00,88.8,88.805,88.78,88.79,84600000.0
2009-08-25 12:16:00,88.785,88.795,88.775,88.79,103300000.0
2009-08-25 12:17:00,88.79,88.795,88.79,88.795,44000000.0
2009-08-25 12:18:00,88.79,88.795,88.775,88.775,374699999.0
2009-08-25 12:19:00,88.775,88.79,88.765,88.79,378099999.0
2009-08-25 12:20:00,88.785,88.795,88.77,88.78,176700000.0
2009-08-25 12:21:00,88.775,88.795,88.775,88.785,140899999.0
2009-08-25 12:22:00,88.785,88.795,88.785,88.79,220300000.0
2009-08-25 12:23:00,88.79,88.8,88.725,88.735,278100000.0
2009-08-25 12:24:00,88.735,88.765,88.685,88.685,229500000.0
2009-08-25 12:25:00,88.685,88.69,88.655,88.665,352300000.0
2009-08-25 12:26:00,88.665,88.68,88.655,88.68,219200000.0
2009-08-25 12:27:00,88.675,88.755,88.675,88.755,238700000.0
2009-08-25 12:28:00,88.76,88.77,88.735,88.745,112100000.0
2009-08-25 12:29:00,88.745,88.745,88.715,88.73,106800000.0
2009-08-25 12:30:00,88.73,88.745,88.73,88.73,90100000.0
2009-08-25 12:31:00,88.73,88.735,88.715,88.72,162500000.0
2009-08-25 12:32:00,88.72,88.725,88.68,88.68,67300000.0
2009-08-25 12:33:00,88.68,88.69,88.66,88.685,122000000.0
2009-08-25 12:34:00,88.68,88.69,88.675,88.69,65000000.0
2009-08-25 12:35:00,88.695,88.74,88.69,88.735,111100000.0
2009-08-25 12:36:00,88.74,88.75,88.725,88.73,272600001.0
2009-08-25 12:37:00,88.73,88.745,88.725,88.74,172800001.0
2009-08-25 12:38:00,88.74,88.745,88.73,88.74,67100000.0
2009-08-25 12:39:00,88.75,88.755,88.73,88.74,135200000.0
2009-08-25 12:40:00,88.74,88.74,88.715,88.715,144100000.0
2009-08-25 12:41:00,88.715,88.75,88.715,88.74,109800000.0
2009-08-25 12:42:00,88.745,88.765,88.735,88.76,107300000.0
2009-08-25 12:43:00,88.76,88.76,88.755,88.755,81400000.0
2009-08-25 12:44:00,88.755,88.765,88.74,88.745,281400000.0
2009-08-25 12:45:00,88.75,88.775,88.75,88.775,76300000.0
2009-08-25 12:46:00,88.775,88.775,88.74,88.765,330499998.0
2009-08-25 12:47:00,88.755,88.775,88.745,88.765,132500000.0
2009-08-25 12:48:00,88.765,88.77,88.74,88.74,69100000.0
2009-08-25 12:49:00,88.73,88.73,88.71,88.725,161900000.0
2009-08-25 12:50:00,88.725,88.725,88.715,88.725,66200000.0
2009-08-25 12:51:00,88.73,88.735,88.725,88.73,71400000.0
2009-08-25 12:52:00,88.73,88.765,88.73,88.76,107000000.0
2009-08-25 12:53:00,88.755,88.76,88.74,88.755,133100000.0
2009-08-25 12:54:00,88.755,88.765,88.735,88.745,139799998.0
2009-08-25 12:55:00,88.74,88.755,88.74,88.74,201000000.0
2009-08-25 12:56:00,88.735,88.75,88.72,88.725,446299998.0
2009-08-25 12:57:00,88.72,88.735,88.72,88.725,486000003.0
2009-08-25 12:58:00,88.725,88.74,88.72,88.72,386800001.0
2009-08-25 12:59:00,88.715,88.73,88.705,88.71,329600000.0
2009-08-25 13:00:00,88.71,88.72,88.705,88.705,168300000.0
2009-08-25 13:01:00,88.715,88.72,88.705,88.705,78400000.0
2009-08-25 13:02:00,88.705,88.74,88.705,88.74,177299998.0
2009-08-25 13:03:00,88.735,88.74,88.705,88.72,117700000.0
2009-08-25 13:04:00,88.715,88.73,88.715,88.725,132600000.0
2009-08-25 13:05:00,88.725,88.745,88.725,88.725,173400000.0
2009-08-25 13:06:00,88.725,88.725,88.69,88.705,370599997.0
2009-08-25 13:07:00,88.705,88.72,88.695,88.7,189500000.0
2009-08-25 13:08:00,88.7,88.7,88.67,88.68,231500000.0
2009-08-25 13:09:00,88.675,88.685,88.675,88.685,94100000.0
2009-08-25 13:10:00,88.685,88.695,88.675,88.685,104700000.0
2009-08-25 13:11:00,88.685,88.715,88.685,88.715,37100000.0
2009-08-25 13:12:00,88.715,88.765,88.71,88.76,129300000.0
2009-08-25 13:13:00,88.75,88.76,88.725,88.735,115000000.0
2009-08-25 13:14:00,88.735,88.765,88.72,88.755,60500000.0
2009-08-25 13:15:00,88.75,88.76,88.735,88.735,87000000.0
2009-08-25 13:16:00,88.73,88.735,88.72,88.725,110600000.0
2009-08-25 13:17:00,88.73,88.75,88.72,88.75,97800000.0
2009-08-25 13:18:00,88.755,88.77,88.745,88.755,76900000.0
2009-08-25 13:19:00,88.76,88.78,88.76,88.765,182700000.0
2009-08-25 13:20:00,88.765,88.845,88.765,88.84,113800000.0
2009-08-25 13:21:00,88.84,88.9,88.825,88.9,338200000.0
2009-08-25 13:22:00,88.895,88.94,88.89,88.93,399600001.0
2009-08-25 13:23:00,88.93,88.94,88.88,88.905,369100000.0
2009-08-25 13:24:00,88.905,88.91,88.87,88.88,247099999.0
2009-08-25 13:25:00,88.88,88.925,88.88,88.905,208600000.0
2009-08-25 13:26:00,88.905,88.93,88.875,88.885,530100000.0
2009-08-25 13:27:00,88.89,88.9,88.875,88.895,229900000.0
2009-08-25 13:28:00,88.895,88.965,88.895,88.955,610999999.0
2009-08-25 13:29:00,88.955,88.97,88.93,88.97,586800000.0
2009-08-25 13:30:00,88.975,88.98,88.95,88.97,408400000.0
2009-08-25 13:31:00,88.97,88.98,88.895,88.895,406100000.0
2009-08-25 13:32:00,88.895,88.91,88.88,88.91,188299999.0
2009-08-25 13:33:00,88.905,88.925,88.89,88.925,240400000.0
2009-08-25 13:34:00,88.925,88.935,88.905,88.915,116200000.0
2009-08-25 13:35:00,88.92,88.95,88.915,88.945,120300000.0
2009-08-25 13:36:00,88.94,88.945,88.935,88.94,154000000.0
2009-08-25 13:37:00,88.94,88.94,88.88,88.89,379399994.0
2009-08-25 13:38:00,88.89,88.895,88.86,88.86,361299999.0
2009-08-25 13:39:00,88.86,88.92,88.845,88.92,150800000.0
2009-08-25 13:40:00,88.915,88.935,88.91,88.915,151600000.0
2009-08-25 13:41:00,88.915,88.915,88.88,88.9,132700000.0
2009-08-25 13:42:00,88.895,88.905,88.88,88.9,292400000.0
2009-08-25 13:43:00,88.905,88.91,88.895,88.895,245500000.0
2009-08-25 13:44:00,88.895,88.905,88.86,88.875,400400000.0
2009-08-25 13:45:00,88.875,88.895,88.865,88.89,131500000.0
2009-08-25 13:46:00,88.89,88.895,88.87,88.885,208500000.0
2009-08-25 13:47:00,88.885,88.885,88.865,88.875,196900000.0
2009-08-25 13:48:00,88.875,88.875,88.835,88.86,320300000.0
2009-08-25 13:49:00,88.86,88.88,88.84,88.865,375700000.0
2009-08-25 13:50:00,88.865,88.87,88.85,88.86,221200000.0
2009-08-25 13:51:00,88.86,88.865,88.85,88.855,79000000.0
2009-08-25 13:52:00,88.855,88.86,88.83,88.845,143900000.0
2009-08-25 13:53:00,88.85,88.875,88.845,88.87,61000000.0
2009-08-25 13:54:00,88.865,88.91,88.865,88.89,203400000.0
2009-08-25 13:55:00,88.89,88.895,88.865,88.895,202200000.0
2009-08-25 13:56:00,88.885,88.905,88.865,88.9,156300000.0
2009-08-25 13:57:00,88.9,88.92,88.89,88.9,244800000.0
2009-08-25 13:58:00,88.905,88.935,88.9,88.93,41300000.0
2009-08-25 13:59:00,88.935,88.965,88.92,88.935,236200000.0
2009-08-25 14:00:00,88.94,88.94,88.91,88.93,125500000.0
2009-08-25 14:01:00,88.93,88.94,88.91,88.91,151100000.0
2009-08-25 14:02:00,88.915,88.955,88.905,88.95,124700000.0
2009-08-25 14:03:00,88.955,88.995,88.945,88.995,98700000.0
2009-08-25 14:04:00,88.99,89.005,88.97,88.975,93700000.0
2009-08-25 14:05:00,88.97,88.99,88.97,88.98,126100000.0
2009-08-25 14:06:00,88.975,88.99,88.965,88.99,160800000.0
2009-08-25 14:07:00,88.99,89.005,88.97,88.98,100300000.0
2009-08-25 14:08:00,88.985,88.985,88.95,88.95,72500000.0
2009-08-25 14:09:00,88.945,88.965,88.91,88.925,302800000.0
2009-08-25 14:10:00,88.93,88.935,88.905,88.935,171200000.0
2009-08-25 14:11:00,88.935,89.01,88.935,88.99,148600000.0
2009-08-25 14:12:00,88.99,89.05,88.99,89.03,160400000.0
2009-08-25 14:13:00,89.03,89.07,89.015,89.06,416299999.0
2009-08-25 14:14:00,89.06,89.065,89.01,89.01,406300000.0
2009-08-25 14:15:00,89.01,89.06,88.995,89.055,191900000.0
2009-08-25 14:16:00,89.045,89.055,89.0,89.005,342700000.0
2009-08-25 14:17:00,89.0,89.03,88.995,89.015,260200000.0
2009-08-25 14:18:00,89.02,89.04,89.01,89.01,172900000.0
2009-08-25 14:19:00,89.0,89.015,88.985,89.01,198700000.0
2009-08-25 14:20:00,89.01,89.06,89.0,89.06,324900000.0
2009-08-25 14:21:00,89.055,89.06,89.015,89.02,165400000.0
2009-08-25 14:22:00,89.015,89.03,88.99,89.02,171600000.0
2009-08-25 14:23:00,89.01,89.025,89.0,89.005,178100000.0
2009-08-25 14:24:00,89.0,89.005,88.985,89.0,240800000.0
2009-08-25 14:25:00,88.995,89.0,88.935,88.95,165000000.0
2009-08-25 14:26:00,88.94,88.955,88.935,88.935,107500000.0
2009-08-25 14:27:00,88.945,88.975,88.945,88.97,107500000.0
2009-08-25 14:28:00,88.97,88.98,88.965,88.98,131900000.0
2009-08-25 14:29:00,88.975,88.995,88.955,88.965,245600000.0
2009-08-25 14:30:00,88.965,88.99,88.96,88.98,208500000.0
2009-08-25 14:31:00,88.975,88.985,88.95,88.97,185400000.0
2009-08-25 14:32:00,88.97,88.975,88.945,88.95,163600000.0
2009-08-25 14:33:00,88.945,88.965,88.94,88.94,302100000.0
2009-08-25 14:34:00,88.945,88.985,88.94,88.98,361999998.0
2009-08-25 14:35:00,88.975,88.995,88.97,88.99,76100000.0
2009-08-25 14:36:00,88.99,89.01,88.985,89.0,61800000.0
2009-08-25 14:37:00,88.995,89.03,88.99,89.01,235600001.0
2009-08-25 14:38:00,89.005,89.015,88.985,89.0,254100000.0
2009-08-25 14:39:00,88.985,88.995,88.955,88.965,209000000.0
2009-08-25 14:40:00,88.965,89.065,88.96,89.055,225400000.0
2009-08-25 14:41:00,89.055,89.055,89.0,89.01,312500000.0
2009-08-25 14:42:00,89.01,89.055,89.005,89.045,300500001.0
2009-08-25 14:43:00,89.04,89.04,89.02,89.02,185900000.0
2009-08-25 14:44:00,89.02,89.025,88.97,88.995,201300000.0
2009-08-25 14:45:00,88.995,89.055,88.985,89.03,242600000.0
2009-08-25 14:46:00,89.035,89.085,89.03,89.05,243800000.0
2009-08-25 14:47:00,89.05,89.06,89.035,89.055,163700000.0
2009-08-25 14:48:00,89.055,89.06,89.01,89.01,127600000.0
2009-08-25 14:49:00,89.01,89.04,88.985,89.015,275100001.0
2009-08-25 14:50:00,89.015,89.025,88.995,89.0,157500000.0
2009-08-25 14:51:00,89.0,89.04,88.99,89.04,72100000.0
2009-08-25 14:52:00,89.04,89.04,89.015,89.025,92100000.0
2009-08-25 14:53:00,89.025,89.035,89.015,89.03,128600000.0
2009-08-25 14:54:00,89.025,89.055,89.01,89.035,136499999.0
2009-08-25 14:55:00,89.03,89.055,89.025,89.055,280700000.0
2009-08-25 14:56:00,89.05,89.085,89.05,89.075,238400000.0
2009-08-25 14:57:00,89.075,89.085,89.015,89.035,196100000.0
2009-08-25 14:58:00,89.035,89.045,89.01,89.025,413800000.0
2009-08-25 14:59:00,89.025,89.06,88.97,88.985,658800000.0
2009-08-25 15:00:00,89.01,89.24,89.0,89.195,473700000.0
2009-08-25 15:01:00,89.195,89.195,89.145,89.15,376600000.0
2009-08-25 15:02:00,89.15,89.165,89.095,89.125,363700000.0
2009-08-25 15:03:00,89.125,89.155,89.085,89.1,332000000.0
2009-08-25 15:04:00,89.095,89.095,89.06,89.08,344299999.0
2009-08-25 15:05:00,89.08,89.155,89.07,89.15,220500000.0
2009-08-25 15:06:00,89.15,89.165,89.13,89.135,248500000.0
2009-08-25 15:07:00,89.135,89.165,89.08,89.09,283300000.0
2009-08-25 15:08:00,89.09,89.15,89.08,89.145,224800000.0
2009-08-25 15:09:00,89.145,89.165,89.14,89.165,192300000.0
2009-08-25 15:10:00,89.16,89.18,89.15,89.175,140100000.0
2009-08-25 15:11:00,89.17,89.21,89.145,89.195,197300000.0
2009-08-25 15:12:00,89.195,89.225,89.185,89.195,208300000.0
2009-08-25 15:13:00,89.195,89.205,89.18,89.185,121300000.0
2009-08-25 15:14:00,89.185,89.195,89.135,89.145,304800000.0
2009-08-25 15:15:00,89.14,89.17,89.12,89.17,336400000.0
2009-08-25 15:16:00,89.17,89.17,89.11,89.115,138200000.0
2009-08-25 15:17:00,89.12,89.135,89.08,89.12,131500000.0
2009-08-25 15:18:00,89.115,89.125,89.085,89.09,520100000.0
2009-08-25 15:19:00,89.09,89.09,89.045,89.085,183000000.0
2009-08-25 15:20:00,89.08,89.1,89.065,89.075,395499997.0
2009-08-25 15:21:00,89.075,89.09,89.06,89.075,229300000.0
2009-08-25 15:22:00,89.075,89.095,89.075,89.09,132400000.0
2009-08-25 15:23:00,89.09,89.105,89.085,89.085,154500000.0
2009-08-25 15:24:00,89.085,89.1,89.075,89.08,148300000.0
2009-08-25 15:25:00,89.08,89.1,89.075,89.095,116900000.0
2009-08-25 15:26:00,89.09,89.1,89.075,89.075,95900000.0
2009-08-25 15:27:00,89.07,89.09,89.07,89.07,117000000.0
2009-08-25 15:28:00,89.07,89.11,89.07,89.11,114600000.0
2009-08-25 15:29:00,89.11,89.12,89.085,89.09,143200000.0
2009-08-25 15:30:00,89.09,89.13,89.08,89.095,161200000.0
2009-08-25 15:31:00,89.095,89.1,89.06,89.075,297900000.0
2009-08-25 15:32:00,89.07,89.12,89.07,89.115,304500000.0
2009-08-25 15:33:00,89.12,89.19,89.115,89.155,209200000.0
2009-08-25 15:34:00,89.155,89.16,89.08,89.095,318900000.0
2009-08-25 15:35:00,89.095,89.11,89.075,89.09,473200000.0
2009-08-25 15:36:00,89.08,89.085,89.045,89.045,316300000.0
2009-08-25 15:37:00,89.035,89.05,88.97,89.0,445499998.0
2009-08-25 15:38:00,89.0,89.065,88.985,89.05,306900000.0
2009-08-25 15:39:00,89.045,89.085,89.025,89.04,291400000.0
2009-08-25 15:40:00,89.045,89.125,89.045,89.105,289200000.0
2009-08-25 15:41:00,89.11,89.12,89.09,89.105,676300000.0
2009-08-25 15:42:00,89.105,89.12,89.085,89.1,427300000.0
2009-08-25 15:43:00,89.1,89.16,89.075,89.155,333100000.0
2009-08-25 15:44:00,89.165,89.17,89.1,89.15,419300000.0
2009-08-25 15:45:00,89.155,89.185,89.135,89.175,295700000.0
2009-08-25 15:46:00,89.18,89.185,89.145,89.155,464600000.0
2009-08-25 15:47:00,89.16,89.195,89.145,89.19,147100000.0
2009-08-25 15:48:00,89.19,89.19,89.13,89.155,274399999.0
2009-08-25 15:49:00,89.155,89.185,89.15,89.17,255100000.0
2009-08-25 15:50:00,89.17,89.2,89.17,89.19,452299999.0
2009-08-25 15:51:00,89.19,89.245,89.19,89.21,243000000.0
2009-08-25 15:52:00,89.21,89.22,89.185,89.195,210200000.0
2009-08-25 15:53:00,89.2,89.23,89.2,89.225,376799999.0
2009-08-25 15:54:00,89.225,89.235,89.205,89.23,340700000.0
2009-08-25 15:55:00,89.23,89.235,89.195,89.2,287200000.0
2009-08-25 15:56:00,89.195,89.23,89.19,89.22,409700000.0
2009-08-25 15:57:00,89.22,89.245,89.215,89.215,431300000.0
2009-08-25 15:58:00,89.215,89.275,89.2,89.255,570900000.0
2009-08-25 15:59:00,89.255,89.28,89.23,89.24,643900000.0
2009-08-25 16:00:00,89.235,89.54,89.23,89.43,598700000.0
2009-08-25 16:01:00,89.43,89.44,89.38,89.43,310600000.0
2009-08-25 16:02:00,89.43,89.455,89.42,89.43,429199999.0
2009-08-25 16:03:00,89.42,89.43,89.3,89.31,502300000.0
2009-08-25 16:04:00,89.3,89.325,89.275,89.3,314899999.0
2009-08-25 16:05:00,89.295,89.34,89.29,89.32,262700000.0
2009-08-25 16:06:00,89.315,89.315,89.19,89.2,356700000.0
2009-08-25 16:07:00,89.2,89.225,89.165,89.18,437700000.0
2009-08-25 16:08:00,89.185,89.22,89.15,89.205,257000000.0
2009-08-25 16:09:00,89.2,89.24,89.2,89.24,171200000.0
2009-08-25 16:10:00,89.24,89.3,89.235,89.29,395699999.0
2009-08-25 16:11:00,89.29,89.29,89.205,89.225,302699998.0
2009-08-25 16:12:00,89.235,89.245,89.205,89.21,346000001.0
2009-08-25 16:13:00,89.215,89.225,89.125,89.13,395200000.0
2009-08-25 16:14:00,89.13,89.155,89.115,89.155,242500001.0
2009-08-25 16:15:00,89.155,89.205,89.145,89.17,190500000.0
2009-08-25 16:16:00,89.165,89.17,89.09,89.105,401000000.0
2009-08-25 16:17:00,89.105,89.135,89.035,89.075,312200000.0
2009-08-25 16:18:00,89.075,89.1,89.055,89.065,162500000.0
2009-08-25 16:19:00,89.07,89.07,88.97,89.02,242700000.0
2009-08-25 16:20:00,89.02,89.05,89.0,89.0,355400000.0
2009-08-25 16:21:00,89.005,89.035,88.985,89.02,238900000.0
2009-08-25 16:22:00,89.01,89.04,88.99,89.04,301700000.0
2009-08-25 16:23:00,89.045,89.09,89.04,89.075,336500000.0
2009-08-25 16:24:00,89.075,89.09,89.04,89.06,391200000.0
2009-08-25 16:25:00,89.06,89.115,89.06,89.095,289500000.0
2009-08-25 16:26:00,89.095,89.1,89.055,89.055,235399999.0
2009-08-25 16:27:00,89.06,89.105,89.005,89.045,327500000.0
2009-08-25 16:28:00,89.045,89.07,89.015,89.04,404099999.0
2009-08-25 16:29:00,89.04,89.05,88.955,88.955,260400000.0
2009-08-25 16:30:00,88.96,89.035,88.935,89.025,215800000.0
2009-08-25 16:31:00,89.025,89.04,89.01,89.02,172600000.0
2009-08-25 16:32:00,89.02,89.03,88.985,89.015,258500000.0
2009-08-25 16:33:00,89.015,89.065,89.01,89.045,152000000.0
2009-08-25 16:34:00,89.045,89.045,89.025,89.035,111600000.0
2009-08-25 16:35:00,89.03,89.08,89.025,89.075,148900000.0
2009-08-25 16:36:00,89.075,89.1,89.055,89.1,162700000.0
2009-08-25 16:37:00,89.1,89.15,89.1,89.125,148600000.0
2009-08-25 16:38:00,89.125,89.125,89.105,89.105,80900000.0
2009-08-25 16:39:00,89.11,89.14,89.105,89.105,133900000.0
2009-08-25 16:40:00,89.105,89.115,89.095,89.095,128100000.0
2009-08-25 16:41:00,89.095,89.135,89.08,89.13,89600000.0
2009-08-25 16:42:00,89.125,89.145,89.12,89.12,85600000.0
2009-08-25 16:43:00,89.12,89.12,89.1,89.1,137400000.0
2009-08-25 16:44:00,89.1,89.145,89.1,89.14,150600000.0
2009-08-25 16:45:00,89.14,89.15,89.13,89.135,135700000.0
2009-08-25 16:46:00,89.135,89.18,89.135,89.175,195900000.0
2009-08-25 16:47:00,89.175,89.18,89.145,89.155,191599999.0
2009-08-25 16:48:00,89.145,89.145,89.1,89.105,221700000.0
2009-08-25 16:49:00,89.105,89.155,89.1,89.11,262999999.0
2009-08-25 16:50:00,89.11,89.135,89.095,89.125,294699999.0
2009-08-25 16:51:00,89.125,89.135,89.115,89.125,233500000.0
2009-08-25 16:52:00,89.125,89.15,89.12,89.13,148800000.0
2009-08-25 16:53:00,89.13,89.15,89.105,89.125,300599999.0
2009-08-25 16:54:00,89.12,89.125,89.1,89.1,273400000.0
2009-08-25 16:55:00,89.1,89.105,89.075,89.075,178700000.0
2009-08-25 16:56:00,89.075,89.12,89.075,89.12,382400000.0
2009-08-25 16:57:00,89.12,89.125,89.085,89.1,86500000.0
2009-08-25 16:58:00,89.1,89.11,89.075,89.09,176900000.0
2009-08-25 16:59:00,89.1,89.11,89.06,89.06,98000000.0
2009-08-25 17:00:00,89.07,89.105,89.04,89.09,104400000.0
2009-08-25 17:01:00,89.085,89.16,89.085,89.155,112200000.0
2009-08-25 17:02:00,89.16,89.175,89.145,89.165,107100000.0
2009-08-25 17:03:00,89.165,89.19,89.16,89.17,172000000.0
2009-08-25 17:04:00,89.165,89.195,89.165,89.195,318100000.0
2009-08-25 17:05:00,89.2,89.2,89.145,89.155,270000000.0
2009-08-25 17:06:00,89.15,89.15,89.115,89.12,182899999.0
2009-08-25 17:07:00,89.115,89.15,89.11,89.15,129900000.0
2009-08-25 17:08:00,89.145,89.15,89.12,89.125,123800000.0
2009-08-25 17:09:00,89.13,89.135,89.115,89.12,111000000.0
2009-08-25 17:10:00,89.12,89.14,89.095,89.12,153300000.0
2009-08-25 17:11:00,89.13,89.135,89.11,89.135,67300000.0
2009-08-25 17:12:00,89.13,89.16,89.13,89.16,73900000.0
2009-08-25 17:13:00,89.165,89.175,89.15,89.16,119900000.0
2009-08-25 17:14:00,89.16,89.175,89.135,89.14,198000000.0
2009-08-25 17:15:00,89.145,89.15,89.015,89.04,329700000.0
2009-08-25 17:16:00,89.04,89.085,89.03,89.07,148500000.0
2009-08-25 17:17:00,89.07,89.085,89.065,89.065,145900000.0
2009-08-25 17:18:00,89.065,89.07,89.04,89.045,104800000.0
2009-08-25 17:19:00,89.04,89.045,89.015,89.025,97300000.0
2009-08-25 17:20:00,89.03,89.035,89.005,89.025,118700000.0
2009-08-25 17:21:00,89.025,89.065,89.025,89.04,87000000.0
2009-08-25 17:22:00,89.045,89.055,89.035,89.045,100900000.0
2009-08-25 17:23:00,89.045,89.055,89.025,89.035,51900000.0
2009-08-25 17:24:00,89.035,89.045,89.015,89.015,114800000.0
2009-08-25 17:25:00,89.01,89.015,88.98,88.995,161700000.0
2009-08-25 17:26:00,88.99,89.0,88.985,88.995,112900000.0
2009-08-25 17:27:00,89.0,89.015,88.99,88.995,74300000.0
2009-08-25 17:28:00,88.995,89.055,88.985,89.045,129799999.0
2009-08-25 17:29:00,89.045,89.07,89.035,89.05,155100000.0
2009-08-25 17:30:00,89.055,89.055,89.02,89.02,176600000.0
2009-08-25 17:31:00,89.015,89.025,88.935,88.94,385700000.0
2009-08-25 17:32:00,88.945,88.955,88.93,88.95,320500000.0
2009-08-25 17:33:00,88.95,88.975,88.95,88.955,128000000.0
2009-08-25 17:34:00,88.95,89.025,88.94,89.02,275500000.0
2009-08-25 17:35:00,89.02,89.03,89.0,89.015,135800000.0
2009-08-25 17:36:00,89.015,89.015,88.98,89.01,203900000.0
2009-08-25 17:37:00,89.01,89.015,88.995,89.0,136700000.0
2009-08-25 17:38:00,89.0,89.005,88.975,89.005,212200000.0
2009-08-25 17:39:00,89.005,89.05,88.99,89.035,143000000.0
2009-08-25 17:40:00,89.035,89.05,89.02,89.035,196400000.0
2009-08-25 17:41:00,89.035,89.045,89.02,89.025,241500000.0
2009-08-25 17:42:00,89.025,89.09,89.025,89.085,172600000.0
2009-08-25 17:43:00,89.085,89.1,89.065,89.075,357100000.0
2009-08-25 17:44:00,89.075,89.1,89.035,89.04,238800000.0
2009-08-25 17:45:00,89.04,89.045,89.015,89.03,144100000.0
2009-08-25 17:46:00,89.03,89.05,89.025,89.035,85400000.0
2009-08-25 17:47:00,89.04,89.045,89.03,89.035,56700000.0
2009-08-25 17:48:00,89.04,89.06,89.035,89.035,209300000.0
2009-08-25 17:49:00,89.03,89.035,89.02,89.035,104700000.0
2009-08-25 17:50:00,89.035,89.08,89.025,89.05,161900000.0
2009-08-25 17:51:00,89.05,89.05,89.03,89.04,86500000.0
2009-08-25 17:52:00,89.04,89.065,89.035,89.04,141000000.0
2009-08-25 17:53:00,89.045,89.045,88.995,89.015,264799999.0
2009-08-25 17:54:00,89.015,89.03,89.005,89.02,233099999.0
2009-08-25 17:55:00,89.02,89.04,89.015,89.04,160499999.0
2009-08-25 17:56:00,89.035,89.04,89.02,89.02,129800000.0
2009-08-25 17:57:00,89.02,89.025,89.0,89.015,356900000.0
2009-08-25 17:58:00,89.015,89.02,88.985,88.995,234900000.0
2009-08-25 17:59:00,88.995,89.0,88.985,89.0,156100000.0
2009-08-25 18:00:00,89.0,89.01,88.98,88.985,159100000.0
2009-08-25 18:01:00,88.99,89.005,88.98,88.995,219399997.0
2009-08-25 18:02:00,88.99,88.995,88.97,88.98,158700000.0
2009-08-25 18:03:00,88.975,88.98,88.965,88.975,45500000.0
2009-08-25 18:04:00,88.97,88.98,88.955,88.97,86700000.0
2009-08-25 18:05:00,88.97,88.97,88.955,88.96,147900000.0
2009-08-25 18:06:00,88.955,88.955,88.91,88.93,249100000.0
2009-08-25 18:07:00,88.93,88.955,88.93,88.93,87000000.0
2009-08-25 18:08:00,88.935,88.985,88.93,88.96,168300000.0
2009-08-25 18:09:00,88.965,89.0,88.955,89.0,87800000.0
2009-08-25 18:10:00,88.995,89.0,88.985,88.995,29100000.0
2009-08-25 18:11:00,88.985,88.995,88.97,88.975,138000000.0
2009-08-25 18:12:00,88.975,88.98,88.97,88.975,99100000.0
2009-08-25 18:13:00,88.975,88.99,88.975,88.99,127000000.0
2009-08-25 18:14:00,88.99,89.0,88.965,88.965,94200000.0
2009-08-25 18:15:00,88.965,88.995,88.965,88.985,194000000.0
2009-08-25 18:16:00,88.985,89.005,88.985,89.005,112300000.0
2009-08-25 18:17:00,88.995,89.005,88.975,89.0,230500000.0
2009-08-25 18:18:00,88.995,89.015,88.995,89.005,255900000.0
2009-08-25 18:19:00,89.005,89.01,88.955,88.97,254300000.0
2009-08-25 18:20:00,88.97,88.98,88.955,88.96,202000000.0
2009-08-25 18:21:00,88.965,88.97,88.945,88.955,72200000.0
2009-08-25 18:22:00,88.95,88.97,88.94,88.97,169900000.0
2009-08-25 18:23:00,88.97,88.975,88.955,88.965,145100000.0
2009-08-25 18:24:00,88.97,88.995,88.965,88.985,86100000.0
2009-08-25 18:25:00,88.985,89.025,88.985,89.025,125400000.0
2009-08-25 18:26:00,89.025,89.04,89.01,89.04,220500000.0
2009-08-25 18:27:00,89.035,89.07,89.035,89.065,95000000.0
2009-08-25 18:28:00,89.065,89.07,89.055,89.07,73100000.0
2009-08-25 18:29:00,89.075,89.09,89.055,89.07,156499999.0
2009-08-25 18:30:00,89.07,89.105,89.07,89.085,116400000.0
2009-08-25 18:31:00,89.09,89.115,89.09,89.115,80700000.0
2009-08-25 18:32:00,89.11,89.125,89.11,89.12,30500000.0
2009-08-25 18:33:00,89.125,89.125,89.11,89.115,58400000.0
2009-08-25 18:34:00,89.115,89.12,89.07,89.07,86700000.0
2009-08-25 18:35:00,89.075,89.08,89.065,89.07,88400000.0
2009-08-25 18:36:00,89.07,89.075,89.04,89.05,126900000.0
2009-08-25 18:37:00,89.055,89.065,89.055,89.06,86600000.0
2009-08-25 18:38:00,89.065,89.07,89.055,89.06,35000000.0
2009-08-25 18:39:00,89.065,89.065,89.055,89.055,27700000.0
2009-08-25 18:40:00,89.055,89.07,89.055,89.07,51600000.0
2009-08-25 18:41:00,89.07,89.09,89.07,89.085,83900000.0
2009-08-25 18:42:00,89.085,89.085,89.075,89.075,37200000.0
2009-08-25 18:43:00,89.07,89.1,89.07,89.095,37800000.0
2009-08-25 18:44:00,89.095,89.095,89.08,89.09,59400000.0
2009-08-25 18:45:00,89.09,89.09,89.075,89.085,35300000.0
2009-08-25 18:46:00,89.085,89.085,89.075,89.085,39400000.0
2009-08-25 18:47:00,89.085,89.085,89.08,89.085,36800000.0
2009-08-25 18:48:00,89.09,89.1,89.09,89.09,46900000.0
2009-08-25 18:49:00,89.09,89.1,89.09,89.095,33700000.0
2009-08-25 18:50:00,89.095,89.095,89.05,89.05,99300000.0
2009-08-25 18:51:00,89.05,89.055,89.03,89.05,458100000.0
2009-08-25 18:52:00,89.05,89.065,89.045,89.065,275500000.0
2009-08-25 18:53:00,89.06,89.06,89.035,89.055,117700000.0
2009-08-25 18:54:00,89.055,89.055,89.025,89.03,285700000.0
2009-08-25 18:55:00,89.03,89.035,88.955,88.955,317000000.0
2009-08-25 18:56:00,88.965,88.98,88.95,88.975,133700000.0
2009-08-25 18:57:00,88.975,88.975,88.945,88.965,232200001.0
2009-08-25 18:58:00,88.965,88.975,88.92,88.93,108400000.0
2009-08-25 18:59:00,88.93,88.955,88.92,88.955,118200000.0
2009-08-25 19:00:00,88.95,88.97,88.935,88.97,90200000.0
2009-08-25 19:01:00,88.97,89.0,88.965,89.0,95600000.0
2009-08-25 19:02:00,89.0,89.03,88.95,89.015,392800000.0
2009-08-25 19:03:00,89.005,89.035,89.0,89.03,106800000.0
2009-08-25 19:04:00,89.03,89.03,88.975,88.98,143500000.0
2009-08-25 19:05:00,88.98,88.995,88.97,88.995,116700000.0
2009-08-25 19:06:00,88.99,88.99,88.95,88.96,166900000.0
2009-08-25 19:07:00,88.96,88.975,88.955,88.97,197800000.0
2009-08-25 19:08:00,88.97,88.975,88.95,88.955,111100000.0
2009-08-25 19:09:00,88.95,88.975,88.94,88.96,141400000.0
2009-08-25 19:10:00,88.96,88.97,88.95,88.955,201200000.0
2009-08-25 19:11:00,88.955,88.97,88.915,88.955,293700000.0
2009-08-25 19:12:00,88.95,88.965,88.895,88.9,282000002.0
2009-08-25 19:13:00,88.895,88.945,88.895,88.94,262200000.0
2009-08-25 19:14:00,88.94,88.955,88.925,88.935,81400000.0
2009-08-25 19:15:00,88.935,88.95,88.915,88.92,297399999.0
2009-08-25 19:16:00,88.92,88.935,88.91,88.92,123500000.0
2009-08-25 19:17:00,88.905,88.91,88.87,88.885,188000000.0
2009-08-25 19:18:00,88.88,88.905,88.86,88.86,198900000.0
2009-08-25 19:19:00,88.86,88.89,88.85,88.885,245100000.0
2009-08-25 19:20:00,88.89,88.895,88.805,88.805,166200000.0
2009-08-25 19:21:00,88.8,88.815,88.795,88.815,121500000.0
2009-08-25 19:22:00,88.81,88.81,88.725,88.735,214800000.0
2009-08-25 19:23:00,88.735,88.745,88.695,88.715,220800000.0
2009-08-25 19:24:00,88.72,88.805,88.71,88.785,409200000.0
2009-08-25 19:25:00,88.785,88.805,88.765,88.765,117700000.0
2009-08-25 19:26:00,88.77,88.775,88.71,88.72,207700000.0
2009-08-25 19:27:00,88.73,88.74,88.72,88.735,184600000.0
2009-08-25 19:28:00,88.73,88.75,88.705,88.75,170700000.0
2009-08-25 19:29:00,88.75,88.765,88.73,88.735,273300000.0
2009-08-25 19:30:00,88.735,88.735,88.695,88.72,173800000.0
2009-08-25 19:31:00,88.725,88.73,88.695,88.71,205300000.0
2009-08-25 19:32:00,88.71,88.73,88.705,88.72,228000000.0
2009-08-25 19:33:00,88.72,88.725,88.635,88.66,387799999.0
2009-08-25 19:34:00,88.65,88.685,88.65,88.675,329900000.0
2009-08-25 19:35:00,88.675,88.71,88.655,88.665,210500000.0
2009-08-25 19:36:00,88.665,88.705,88.645,88.705,159500000.0
2009-08-25 19:37:00,88.705,88.715,88.685,88.69,183200000.0
2009-08-25 19:38:00,88.69,88.725,88.69,88.725,169700000.0
2009-08-25 19:39:00,88.72,88.73,88.705,88.715,81800000.0
2009-08-25 19:40:00,88.715,88.72,88.695,88.7,99200000.0
2009-08-25 19:41:00,88.7,88.7,88.68,88.695,123900000.0
2009-08-25 19:42:00,88.695,88.725,88.685,88.725,102900000.0
2009-08-25 19:43:00,88.73,88.75,88.73,88.74,169700000.0
2009-08-25 19:44:00,88.74,88.755,88.74,88.75,79600000.0
2009-08-25 19:45:00,88.75,88.75,88.74,88.745,64400000.0
2009-08-25 19:46:00,88.745,88.745,88.72,88.73,56300000.0
2009-08-25 19:47:00,88.725,88.745,88.725,88.735,48200000.0
2009-08-25 19:48:00,88.73,88.745,88.725,88.725,61200000.0
2009-08-25 19:49:00,88.725,88.73,88.705,88.715,123900000.0
2009-08-25 19:50:00,88.71,88.755,88.71,88.745,118300000.0
2009-08-25 19:51:00,88.745,88.775,88.74,88.76,191200000.0
2009-08-25 19:52:00,88.765,88.785,88.76,88.775,322400000.0
2009-08-25 19:53:00,88.77,88.77,88.715,88.73,320400000.0
2009-08-25 19:54:00,88.72,88.73,88.695,88.705,272500000.0
2009-08-25 19:55:00,88.695,88.7,88.675,88.695,321700000.0
2009-08-25 19:56:00,88.7,88.705,88.67,88.675,302400000.0
2009-08-25 19:57:00,88.67,88.715,88.67,88.67,814699997.0
2009-08-25 19:58:00,88.675,88.685,88.635,88.635,380200000.0
2009-08-25 19:59:00,88.64,88.67,88.63,88.65,425399997.0
2009-08-25 20:00:00,88.65,88.65,88.565,88.57,481699999.0
2009-08-25 20:01:00,88.57,88.6,88.54,88.59,378700001.0
2009-08-25 20:02:00,88.595,88.655,88.595,88.655,396700000.0
2009-08-25 20:03:00,88.655,88.68,88.625,88.625,419599999.0
2009-08-25 20:04:00,88.63,88.65,88.615,88.635,255700000.0
2009-08-25 20:05:00,88.635,88.67,88.63,88.645,191100000.0
2009-08-25 20:06:00,88.645,88.655,88.625,88.65,312600000.0
2009-08-25 20:07:00,88.65,88.665,88.635,88.66,343600000.0
2009-08-25 20:08:00,88.665,88.675,88.655,88.66,222600000.0
2009-08-25 20:09:00,88.665,88.67,88.645,88.66,113200000.0
2009-08-25 20:10:00,88.665,88.68,88.655,88.665,124600000.0
2009-08-25 20:11:00,88.66,88.66,88.62,88.635,156800000.0
2009-08-25 20:12:00,88.635,88.645,88.635,88.645,12000000.0
2009-08-25 20:13:00,88.65,88.655,88.635,88.64,98500000.0
2009-08-25 20:14:00,88.635,88.655,88.63,88.655,83800000.0
2009-08-25 20:15:00,88.665,88.7,88.66,88.68,268799999.0
2009-08-25 20:16:00,88.675,88.71,88.675,88.7,95599999.0
2009-08-25 20:17:00,88.71,88.72,88.695,88.72,65500000.0
2009-08-25 20:18:00,88.72,88.73,88.695,88.73,256999999.0
2009-08-25 20:19:00,88.725,88.75,88.715,88.74,203300000.0
2009-08-25 20:20:00,88.73,88.755,88.725,88.75,145100000.0
2009-08-25 20:21:00,88.745,88.82,88.725,88.805,192000000.0
2009-08-25 20:22:00,88.81,88.82,88.785,88.785,246100000.0
2009-08-25 20:23:00,88.785,88.79,88.78,88.79,83700000.0
2009-08-25 20:24:00,88.785,88.8,88.78,88.8,71400000.0
2009-08-25 20:25:00,88.795,88.795,88.745,88.755,104900000.0
2009-08-25 20:26:00,88.745,88.785,88.745,88.785,349700000.0
2009-08-25 20:27:00,88.78,88.81,88.765,88.775,371599998.0
2009-08-25 20:28:00,88.765,88.785,88.765,88.77,263400000.0
2009-08-25 20:29:00,88.775,88.775,88.75,88.76,187700000.0
2009-08-25 20:30:00,88.76,88.775,88.75,88.77,143600000.0
2009-08-25 20:31:00,88.765,88.775,88.755,88.765,119600000.0
2009-08-25 20:32:00,88.77,88.77,88.75,88.755,74500000.0
2009-08-25 20:33:00,88.76,88.765,88.755,88.76,34700000.0
2009-08-25 20:34:00,88.76,88.785,88.755,88.785,78000000.0
2009-08-25 20:35:00,88.785,88.785,88.765,88.765,44800000.0
2009-08-25 20:36:00,88.765,88.775,88.755,88.775,62600000.0
2009-08-25 20:37:00,88.775,88.775,88.73,88.73,113300000.0
2009-08-25 20:38:00,88.725,88.735,88.675,88.68,186100000.0
2009-08-25 20:39:00,88.68,88.715,88.675,88.695,154800000.0
2009-08-25 20:40:00,88.69,88.7,88.68,88.69,89900000.0
2009-08-25 20:41:00,88.705,88.725,88.68,88.7,280900000.0
2009-08-25 20:42:00,88.7,88.74,88.7,88.735,215800000.0
2009-08-25 20:43:00,88.74,88.75,88.715,88.745,83700000.0
2009-08-25 20:44:00,88.745,88.75,88.715,88.715,97400000.0
2009-08-25 20:45:00,88.715,88.74,88.695,88.74,111200000.0
2009-08-25 20:46:00,88.74,88.74,88.725,88.73,42300000.0
2009-08-25 20:47:00,88.73,88.735,88.71,88.73,198300000.0
2009-08-25 20:48:00,88.73,88.735,88.725,88.725,72700000.0
2009-08-25 20:49:00,88.725,88.74,88.725,88.735,70600000.0
2009-08-25 20:50:00,88.74,88.755,88.73,88.73,72200000.0
2009-08-25 20:51:00,88.735,88.735,88.725,88.73,30500000.0
2009-08-25 20:52:00,88.73,88.77,88.725,88.765,99200000.0
2009-08-25 20:53:00,88.77,88.775,88.745,88.765,108800001.0
2009-08-25 20:54:00,88.76,88.81,88.76,88.795,140800000.0
2009-08-25 20:55:00,88.8,88.815,88.78,88.8,170800000.0
2009-08-25 20:56:00,88.8,88.8,88.785,88.795,69100000.0
2009-08-25 20:57:00,88.795,88.805,88.765,88.765,70900000.0
2009-08-25 20:58:00,88.765,88.78,88.755,88.76,78100000.0
2009-08-25 20:59:00,88.76,88.775,88.73,88.775,91900000.0
2009-08-25 21:00:00,88.77,88.79,88.765,88.785,39400000.0
2009-08-25 21:01:00,88.785,88.8,88.785,88.795,171300000.0
2009-08-25 21:02:00,88.785,88.785,88.78,88.78,47100000.0
2009-08-25 21:03:00,88.775,88.8,88.775,88.79,200700000.0
2009-08-25 21:04:00,88.79,88.81,88.785,88.805,98100000.0
2009-08-25 21:05:00,88.8,88.805,88.78,88.795,70400000.0
2009-08-25 21:06:00,88.79,88.795,88.775,88.775,52000000.0
2009-08-25 21:07:00,88.78,88.78,88.76,88.76,111900000.0
2009-08-25 21:08:00,88.76,88.765,88.75,88.765,117200000.0
2009-08-25 21:09:00,88.765,88.77,88.76,88.765,126700000.0
2009-08-25 21:10:00,88.765,88.78,88.755,88.78,259500000.0
2009-08-25 21:11:00,88.79,88.805,88.775,88.78,168500000.0
2009-08-25 21:12:00,88.78,88.78,88.76,88.765,35700000.0
2009-08-25 21:13:00,88.765,88.775,88.75,88.75,39500000.0
2009-08-25 21:14:00,88.755,88.765,88.755,88.765,12600000.0
2009-08-25 21:15:00,88.76,88.76,88.73,88.74,81000000.0
2009-08-25 21:16:00,88.74,88.765,88.74,88.75,55400000.0
2009-08-25 21:17:00,88.75,88.75,88.74,88.745,292000000.0
2009-08-25 21:18:00,88.745,88.755,88.74,88.755,184100000.0
2009-08-25 21:19:00,88.755,88.755,88.74,88.745,77000000.0
2009-08-25 21:20:00,88.745,88.745,88.73,88.73,86000000.0
2009-08-25 21:21:00,88.735,88.74,88.73,88.735,64400000.0
2009-08-25 21:22:00,88.735,88.75,88.735,88.735,53800000.0
2009-08-25 21:23:00,88.74,88.76,88.735,88.755,116700000.0
2009-08-25 21:24:00,88.755,88.76,88.75,88.755,97800000.0
2009-08-25 21:25:00,88.755,88.775,88.755,88.76,113600000.0
2009-08-25 21:26:00,88.755,88.775,88.755,88.76,23500000.0
2009-08-25 21:27:00,88.76,88.77,88.74,88.745,147400000.0
2009-08-25 21:28:00,88.75,88.75,88.73,88.74,124200000.0
2009-08-25 21:29:00,88.74,88.75,88.735,88.735,84500000.0
2009-08-25 21:30:00,88.74,88.745,88.725,88.725,159700000.0
2009-08-25 21:31:00,88.725,88.73,88.715,88.72,120200000.0
2009-08-25 21:32:00,88.725,88.73,88.715,88.725,80100000.0
2009-08-25 21:33:00,88.72,88.725,88.715,88.72,145800000.0
2009-08-25 21:34:00,88.72,88.725,88.705,88.72,328300000.0
2009-08-25 21:35:00,88.715,88.73,88.715,88.715,137800000.0
2009-08-25 21:36:00,88.71,88.725,88.71,88.725,64500000.0
2009-08-25 21:37:00,88.72,88.735,88.72,88.725,42000000.0
2009-08-25 21:38:00,88.725,88.75,88.72,88.735,179700000.0
2009-08-25 21:39:00,88.735,88.74,88.735,88.74,238800000.0
2009-08-25 21:40:00,88.74,88.75,88.735,88.74,313600000.0
2009-08-25 21:41:00,88.735,88.75,88.735,88.75,50700000.0
2009-08-25 21:42:00,88.75,88.76,88.74,88.75,100300000.0
2009-08-25 21:43:00,88.75,88.785,88.75,88.785,85000000.0
2009-08-25 21:44:00,88.785,88.79,88.755,88.76,143200000.0
2009-08-25 21:45:00,88.76,88.76,88.745,88.745,296900000.0
2009-08-25 21:46:00,88.745,88.755,88.74,88.755,79800000.0
2009-08-25 21:47:00,88.755,88.755,88.74,88.75,80500000.0
2009-08-25 21:48:00,88.745,88.745,88.74,88.74,82200000.0
2009-08-25 21:49:00,88.745,88.745,88.73,88.73,91900000.0
2009-08-25 21:50:00,88.73,88.735,88.71,88.725,125900000.0
2009-08-25 21:51:00,88.725,88.74,88.7,88.725,108900000.0
2009-08-25 21:52:00,88.72,88.75,88.71,88.71,257400000.0
2009-08-25 21:53:00,88.71,88.735,88.705,88.735,152800000.0
2009-08-25 21:54:00,88.735,88.74,88.72,88.72,102100000.0
2009-08-25 21:55:00,88.725,88.735,88.715,88.73,99000000.0
2009-08-25 21:56:00,88.725,88.735,88.715,88.725,64000000.0
2009-08-25 21:57:00,88.725,88.725,88.71,88.715,58300000.0
2009-08-25 21:58:00,88.715,88.72,88.705,88.715,119200000.0
2009-08-25 21:59:00,88.715,88.73,88.71,88.73,61400000.0
2009-08-25 22:00:00,88.73,88.745,88.705,88.72,64500000.0
2009-08-25 22:01:00,88.72,88.725,88.7,88.7,46200000.0
2009-08-25 22:02:00,88.705,88.71,88.7,88.7,49700000.0
2009-08-25 22:03:00,88.7,88.705,88.69,88.69,67700000.0
2009-08-25 22:04:00,88.69,88.705,88.685,88.705,31200000.0
2009-08-25 22:05:00,88.705,88.71,88.7,88.71,20400000.0
2009-08-25 22:06:00,88.71,88.72,88.705,88.71,30700000.0
2009-08-25 22:07:00,88.71,88.715,88.71,88.71,30700000.0
2009-08-25 22:08:00,88.71,88.725,88.71,88.725,38400000.0
2009-08-25 22:09:00,88.72,88.73,88.715,88.725,13000000.0
2009-08-25 22:10:00,88.715,88.735,88.715,88.72,39600000.0
2009-08-25 22:11:00,88.72,88.725,88.715,88.72,22000000.0
2009-08-25 22:12:00,88.715,88.735,88.71,88.715,82400000.0
2009-08-25 22:13:00,88.72,88.725,88.715,88.725,46800000.0
2009-08-25 22:14:00,88.725,88.725,88.72,88.725,45100000.0
2009-08-25 22:15:00,88.725,88.74,88.71,88.735,92600000.0
2009-08-25 22:16:00,88.735,88.735,88.725,88.73,38200000.0
2009-08-25 22:17:00,88.725,88.735,88.725,88.735,20600000.0
2009-08-25 22:18:00,88.735,88.735,88.725,88.725,17600000.0
2009-08-25 22:19:00,88.715,88.73,88.71,88.715,58900000.0
2009-08-25 22:20:00,88.725,88.74,88.715,88.735,45100000.0
2009-08-25 22:21:00,88.735,88.75,88.73,88.745,46400000.0
2009-08-25 22:22:00,88.745,88.75,88.735,88.735,24300000.0
2009-08-25 22:23:00,88.74,88.75,88.74,88.745,9000000.0
2009-08-25 22:24:00,88.745,88.75,88.745,88.75,14000000.0
2009-08-25 22:25:00,88.745,88.755,88.74,88.74,16100000.0
2009-08-25 22:26:00,88.745,88.755,88.73,88.75,47100000.0
2009-08-25 22:27:00,88.745,88.755,88.745,88.755,17000000.0
2009-08-25 22:28:00,88.755,88.755,88.735,88.735,47900000.0
2009-08-25 22:29:00,88.74,88.745,88.725,88.74,34300000.0
2009-08-25 22:30:00,88.74,88.755,88.74,88.755,36500000.0
2009-08-25 22:31:00,88.755,88.76,88.725,88.755,108800000.0
2009-08-25 22:32:00,88.76,88.76,88.74,88.74,24500000.0
2009-08-25 22:33:00,88.74,88.765,88.735,88.765,58500000.0
2009-08-25 22:34:00,88.77,88.77,88.735,88.76,62700000.0
2009-08-25 22:35:00,88.745,88.785,88.745,88.775,50700000.0
2009-08-25 22:36:00,88.775,88.785,88.775,88.775,13200000.0
2009-08-25 22:37:00,88.775,88.775,88.76,88.765,18000000.0
2009-08-25 22:38:00,88.76,88.775,88.75,88.775,26400000.0
2009-08-25 22:39:00,88.775,88.785,88.755,88.765,15300000.0
2009-08-25 22:40:00,88.765,88.775,88.76,88.775,12000000.0
2009-08-25 22:41:00,88.775,88.775,88.765,88.775,12000000.0
2009-08-25 22:42:00,88.77,88.77,88.755,88.76,24100000.0
2009-08-25 22:43:00,88.74,88.775,88.74,88.765,28600000.0
2009-08-25 22:44:00,88.76,88.765,88.76,88.765,30700000.0
2009-08-25 22:45:00,88.76,88.795,88.735,88.735,153300000.0
2009-08-25 22:46:00,88.73,88.76,88.73,88.76,75600000.0
2009-08-25 22:47:00,88.76,88.76,88.75,88.75,30400000.0
2009-08-25 22:48:00,88.75,88.75,88.715,88.715,102500000.0
2009-08-25 22:49:00,88.715,88.715,88.705,88.71,144200000.0
2009-08-25 22:50:00,88.71,88.71,88.705,88.705,64100000.0
2009-08-25 22:51:00,88.71,88.73,88.705,88.715,132200000.0
2009-08-25 22:52:00,88.715,88.715,88.71,88.71,50100000.0
2009-08-25 22:53:00,88.71,88.715,88.705,88.705,78600000.0
2009-08-25 22:54:00,88.705,88.715,88.7,88.705,84000000.0
2009-08-25 22:55:00,88.705,88.705,88.7,88.7,76500000.0
2009-08-25 22:56:00,88.7,88.7,88.69,88.69,54000000.0
2009-08-25 22:57:00,88.69,88.7,88.68,88.69,77300000.0
2009-08-25 22:58:00,88.695,88.7,88.69,88.69,101000000.0
2009-08-25 22:59:00,88.69,88.71,88.68,88.705,36900000.0
2009-08-25 23:00:00,88.705,88.72,88.705,88.71,15000000.0
2009-08-25 23:01:00,88.695,88.71,88.695,88.71,9000000.0
2009-08-25 23:02:00,88.715,88.725,88.69,88.7,44500000.0
2009-08-25 23:03:00,88.7,88.71,88.695,88.705,39900000.0
2009-08-25 23:04:00,88.705,88.71,88.69,88.695,25300000.0
2009-08-25 23:05:00,88.695,88.705,88.685,88.695,21400000.0
2009-08-25 23:06:00,88.7,88.7,88.68,88.69,36600000.0
2009-08-25 23:07:00,88.7,88.71,88.695,88.7,28000000.0
2009-08-25 23:08:00,88.7,88.71,88.695,88.7,31400000.0
2009-08-25 23:09:00,88.7,88.71,88.7,88.71,14000000.0
2009-08-25 23:10:00,88.705,88.715,88.7,88.715,28000000.0
2009-08-25 23:11:00,88.71,88.715,88.705,88.705,19000000.0
2009-08-25 23:12:00,88.71,88.72,88.7,88.705,39800000.0
2009-08-25 23:13:00,88.71,88.71,88.705,88.71,25500000.0
2009-08-25 23:14:00,88.71,88.715,88.71,88.71,87100000.0
2009-08-25 23:15:00,88.71,88.72,88.71,88.72,59700000.0
2009-08-25 23:16:00,88.72,88.72,88.71,88.72,53800000.0
2009-08-25 23:17:00,88.72,88.72,88.72,88.72,21600000.0
2009-08-25 23:18:00,88.72,88.72,88.72,88.72,81700000.0
2009-08-25 23:19:00,88.72,88.72,88.72,88.72,65500000.0
2009-08-25 23:20:00,88.715,88.715,88.71,88.71,14600000.0
2009-08-25 23:21:00,88.71,88.71,88.71,88.71,31500000.0
2009-08-25 23:22:00,88.705,88.715,88.705,88.715,45600000.0
2009-08-25 23:23:00,88.715,88.72,88.705,88.72,64600000.0
2009-08-25 23:24:00,88.715,88.72,88.71,88.72,44600000.0
2009-08-25 23:25:00,88.72,88.725,88.72,88.725,28600000.0
2009-08-25 23:26:00,88.725,88.73,88.72,88.725,63100000.0
2009-08-25 23:27:00,88.725,88.73,88.725,88.73,62400000.0
2009-08-25 23:28:00,88.73,88.73,88.73,88.73,19200000.0
2009-08-25 23:29:00,88.73,88.73,88.72,88.72,24200000.0
2009-08-25 23:30:00,88.725,88.735,88.725,88.735,35600000.0
2009-08-25 23:31:00,88.735,88.735,88.725,88.725,48500000.0
2009-08-25 23:32:00,88.725,88.735,88.725,88.735,35000000.0
2009-08-25 23:33:00,88.735,88.735,88.735,88.735,7200000.0
2009-08-25 23:34:00,88.745,88.765,88.72,88.725,145800000.0
2009-08-25 23:35:00,88.72,88.735,88.705,88.72,39900000.0
2009-08-25 23:36:00,88.715,88.73,88.715,88.73,79300000.0
2009-08-25 23:37:00,88.73,88.75,88.73,88.735,55700000.0
2009-08-25 23:38:00,88.735,88.75,88.715,88.725,28000000.0
2009-08-25 23:39:00,88.725,88.77,88.72,88.765,78100000.0
2009-08-25 23:40:00,88.76,88.775,88.75,88.755,48600000.0
2009-08-25 23:41:00,88.77,88.77,88.77,88.77,16800000.0
2009-08-25 23:42:00,88.785,88.795,88.785,88.785,57600000.0
2009-08-25 23:43:00,88.785,88.785,88.77,88.77,52200000.0
2009-08-25 23:44:00,88.78,88.78,88.77,88.77,34400000.0
2009-08-25 23:45:00,88.77,88.77,88.77,88.77,24200000.0
2009-08-25 23:46:00,88.785,88.79,88.77,88.775,67500000.0
2009-08-25 23:47:00,88.775,88.795,88.73,88.73,53400000.0
2009-08-25 23:48:00,88.73,88.73,88.725,88.73,12200000.0
2009-08-25 23:49:00,88.73,88.735,88.73,88.735,14000000.0
2009-08-25 23:50:00,88.73,88.735,88.73,88.73,14000000.0
2009-08-25 23:51:00,88.73,88.735,88.73,88.73,5000000.0
2009-08-25 23:52:00,88.725,88.725,88.71,88.715,40800000.0
2009-08-25 23:53:00,88.72,88.72,88.72,88.72,16600000.0
2009-08-25 23:54:00,88.72,88.72,88.72,88.72,14300000.0
2009-08-25 23:55:00,88.72,88.72,88.72,88.72,27100000.0
2009-08-25 23:56:00,88.72,88.725,88.72,88.725,10900000.0
2009-08-25 23:57:00,88.725,88.725,88.725,88.725,5200000.0
2009-08-25 23:58:00,88.73,88.735,88.73,88.735,30500000.0
2009-08-25 23:59:00,88.735,88.735,88.735,88.735,2000000.0
2009-08-26 00:00:00,88.73,88.735,88.73,88.73,9800000.0
2009-08-26 00:01:00,88.735,88.745,88.73,88.74,42900000.0
2009-08-26 00:02:00,88.745,88.755,88.745,88.75,31900000.0
2009-08-26 00:03:00,88.75,88.75,88.745,88.745,38500000.0
2009-08-26 00:04:00,88.745,88.755,88.74,88.755,57900000.0
2009-08-26 00:05:00,88.75,88.755,88.74,88.75,40300000.0
2009-08-26 00:06:00,88.755,88.755,88.745,88.745,48300000.0
2009-08-26 00:07:00,88.745,88.745,88.735,88.745,35800000.0
2009-08-26 00:08:00,88.745,88.75,88.745,88.75,12900000.0
2009-08-26 00:09:00,88.75,88.755,88.74,88.745,56100000.0
2009-08-26 00:10:00,88.745,88.745,88.745,88.745,17900000.0
2009-08-26 00:11:00,88.745,88.75,88.745,88.75,21800000.0
2009-08-26 00:12:00,88.75,88.75,88.75,88.75,44300000.0
2009-08-26 00:13:00,88.75,88.76,88.75,88.75,60300000.0
2009-08-26 00:14:00,88.755,88.765,88.75,88.76,60200000.0
2009-08-26 00:15:00,88.76,88.76,88.755,88.755,9700000.0
2009-08-26 00:16:00,88.75,88.76,88.75,88.755,54000000.0
2009-08-26 00:17:00,88.755,88.755,88.755,88.755,11500000.0
2009-08-26 00:18:00,88.77,88.775,88.755,88.765,51500000.0
2009-08-26 00:19:00,88.765,88.77,88.755,88.76,11000000.0
2009-08-26 00:20:00,88.765,88.765,88.75,88.75,10000000.0
2009-08-26 00:21:00,88.75,88.75,88.745,88.745,14600000.0
2009-08-26 00:22:00,88.745,88.765,88.745,88.765,24000000.0
2009-08-26 00:23:00,88.733,88.746,88.729,88.73,150500000.0
2009-08-26 00:24:00,88.77,88.77,88.765,88.765,3600000.0
2009-08-26 00:25:00,88.765,88.77,88.765,88.765,13400000.0
2009-08-26 00:26:00,88.765,88.765,88.765,88.765,15200000.0
2009-08-26 00:27:00,88.765,88.765,88.765,88.765,12200000.0
2009-08-26 00:28:00,88.765,88.78,88.765,88.775,21900000.0
2009-08-26 00:29:00,88.78,88.785,88.78,88.785,26400000.0
2009-08-26 00:30:00,88.785,88.785,88.78,88.78,6400000.0
2009-08-26 00:31:00,88.765,88.77,88.76,88.77,15200000.0
2009-08-26 00:32:00,88.765,88.77,88.76,88.765,15800000.0
2009-08-26 00:33:00,88.76,88.765,88.76,88.765,8600000.0
2009-08-26 00:34:00,88.76,88.765,88.755,88.76,33900000.0
2009-08-26 00:35:00,88.755,88.765,88.755,88.765,7200000.0
2009-08-26 00:36:00,88.765,88.77,88.75,88.755,27800000.0
2009-08-26 00:37:00,88.75,88.75,88.75,88.75,1000000.0
2009-08-26 00:38:00,88.745,88.755,88.74,88.755,27300000.0
2009-08-26 00:39:00,88.734,88.738,88.726,88.734,82900000.0
2009-08-26 00:40:00,88.745,88.75,88.745,88.745,39000000.0
2009-08-26 00:41:00,88.745,88.745,88.745,88.745,34900000.0
2009-08-26 00:42:00,88.745,88.745,88.735,88.735,61000000.0
2009-08-26 00:43:00,88.735,88.735,88.735,88.735,49500000.0
2009-08-26 00:44:00,88.735,88.735,88.735,88.735,17100000.0
2009-08-26 00:45:00,88.735,88.735,88.725,88.725,32300000.0
2009-08-26 00:46:00,88.725,88.725,88.695,88.705,164700000.0
2009-08-26 00:47:00,88.705,88.71,88.705,88.71,13600000.0
2009-08-26 00:48:00,88.71,88.71,88.71,88.71,23000000.0
2009-08-26 00:49:00,88.71,88.71,88.67,88.7,42200000.0
2009-08-26 00:50:00,88.685,88.71,88.68,88.71,53000000.0
2009-08-26 00:51:00,88.68,88.71,88.665,88.685,40900000.0
2009-08-26 00:52:00,88.68,88.685,88.68,88.68,25400000.0
2009-08-26 00:53:00,88.68,88.7,88.68,88.7,22600000.0
2009-08-26 00:54:00,88.7,88.7,88.685,88.685,35300000.0
2009-08-26 00:55:00,88.685,88.69,88.675,88.68,35500000.0
2009-08-26 00:56:00,88.68,88.69,88.68,88.69,85200000.0
2009-08-26 00:57:00,88.69,88.705,88.69,88.705,84700000.0
2009-08-26 00:58:00,88.71,88.72,88.705,88.71,105000000.0
2009-08-26 00:59:00,88.71,88.735,88.71,88.72,77400000.0
2009-08-26 01:00:00,88.715,88.745,88.705,88.74,113200000.0
2009-08-26 01:01:00,88.74,88.74,88.73,88.74,64800000.0
2009-08-26 01:02:00,88.74,88.755,88.74,88.74,69500000.0
2009-08-26 01:03:00,88.74,88.75,88.74,88.75,105000000.0
2009-08-26 01:04:00,88.755,88.76,88.745,88.75,202100000.0
2009-08-26 01:05:00,88.75,88.75,88.745,88.75,36800000.0
2009-08-26 01:06:00,88.75,88.77,88.75,88.765,147200000.0
2009-08-26 01:07:00,88.77,88.775,88.765,88.77,177700000.0
2009-08-26 01:08:00,88.765,88.77,88.74,88.755,247000000.0
2009-08-26 01:09:00,88.755,88.755,88.74,88.74,110400000.0
2009-08-26 01:10:00,88.735,88.745,88.68,88.685,294300000.0
2009-08-26 01:11:00,88.685,88.7,88.675,88.69,157500000.0
2009-08-26 01:12:00,88.69,88.69,88.68,88.68,122100000.0
2009-08-26 01:13:00,88.685,88.685,88.675,88.685,54000000.0
2009-08-26 01:14:00,88.685,88.69,88.685,88.685,64000000.0
2009-08-26 01:15:00,88.69,88.69,88.685,88.69,24000000.0
2009-08-26 01:16:00,88.685,88.685,88.675,88.68,68100000.0
2009-08-26 01:17:00,88.675,88.68,88.67,88.67,64700000.0
2009-08-26 01:18:00,88.675,88.68,88.63,88.64,365800000.0
2009-08-26 01:19:00,88.635,88.655,88.635,88.635,505300000.0
2009-08-26 01:20:00,88.64,88.645,88.615,88.615,124500000.0
2009-08-26 01:21:00,88.62,88.64,88.61,88.61,120000000.0
2009-08-26 01:22:00,88.605,88.615,88.595,88.6,179700000.0
2009-08-26 01:23:00,88.605,88.605,88.575,88.59,347200000.0
2009-08-26 01:24:00,88.595,88.625,88.585,88.625,286500000.0
2009-08-26 01:25:00,88.625,88.625,88.62,88.625,53400000.0
2009-08-26 01:26:00,88.635,88.635,88.62,88.625,39200000.0
2009-08-26 01:27:00,88.63,88.635,88.63,88.63,32800000.0
2009-08-26 01:28:00,88.635,88.645,88.635,88.645,17600000.0
2009-08-26 01:29:00,88.645,88.65,88.635,88.645,71400000.0
2009-08-26 01:30:00,88.645,88.665,88.645,88.645,124300000.0
2009-08-26 01:31:00,88.64,88.645,88.635,88.635,44000000.0
2009-08-26 01:32:00,88.635,88.64,88.63,88.635,76000000.0
2009-08-26 01:33:00,88.635,88.635,88.59,88.59,75700000.0
2009-08-26 01:34:00,88.585,88.585,88.555,88.565,258600000.0
2009-08-26 01:35:00,88.56,88.585,88.535,88.545,121000001.0
2009-08-26 01:36:00,88.54,88.545,88.515,88.535,164200000.0
2009-08-26 01:37:00,88.54,88.545,88.525,88.545,58800000.0
2009-08-26 01:38:00,88.545,88.565,88.535,88.56,81600000.0
2009-08-26 01:39:00,88.56,88.565,88.545,88.545,110000000.0
2009-08-26 01:40:00,88.545,88.565,88.545,88.55,57100000.0
2009-08-26 01:41:00,88.535,88.55,88.535,88.55,201100000.0
2009-08-26 01:42:00,88.545,88.555,88.53,88.53,237000000.0
2009-08-26 01:43:00,88.53,88.54,88.51,88.51,152800000.0
2009-08-26 01:44:00,88.525,88.525,88.455,88.455,191200000.0
2009-08-26 01:45:00,88.455,88.51,88.455,88.5,66700000.0
2009-08-26 01:46:00,88.5,88.55,88.5,88.535,121000000.0
2009-08-26 01:47:00,88.54,88.55,88.53,88.545,137200000.0
2009-08-26 01:48:00,88.555,88.56,88.545,88.56,63900000.0
2009-08-26 01:49:00,88.56,88.56,88.535,88.545,117800000.0
2009-08-26 01:50:00,88.54,88.54,88.5,88.505,106700000.0
2009-08-26 01:51:00,88.5,88.505,88.38,88.385,127800000.0
2009-08-26 01:52:00,88.385,88.455,88.385,88.445,246400000.0
2009-08-26 01:53:00,88.455,88.455,88.415,88.43,187900000.0
2009-08-26 01:54:00,88.435,88.44,88.385,88.39,221500000.0
2009-08-26 01:55:00,88.39,88.405,88.355,88.36,138100000.0
2009-08-26 01:56:00,88.355,88.395,88.355,88.375,115200000.0
2009-08-26 01:57:00,88.375,88.395,88.375,88.39,78700000.0
2009-08-26 01:58:00,88.39,88.4,88.355,88.375,142000000.0
2009-08-26 01:59:00,88.375,88.41,88.375,88.41,243500000.0
2009-08-26 02:00:00,88.415,88.465,88.405,88.445,269100000.0
2009-08-26 02:01:00,88.445,88.48,88.445,88.475,211700000.0
2009-08-26 02:02:00,88.47,88.5,88.46,88.49,241300000.0
2009-08-26 02:03:00,88.49,88.5,88.485,88.49,172300000.0
2009-08-26 02:04:00,88.49,88.49,88.455,88.465,134400000.0
2009-08-26 02:05:00,88.455,88.49,88.45,88.47,115100000.0
2009-08-26 02:06:00,88.47,88.47,88.415,88.42,161900000.0
2009-08-26 02:07:00,88.42,88.445,88.415,88.435,162000000.0
2009-08-26 02:08:00,88.44,88.44,88.43,88.435,64800000.0
2009-08-26 02:09:00,88.44,88.485,88.44,88.47,88700000.0
2009-08-26 02:10:00,88.47,88.475,88.435,88.445,83000000.0
2009-08-26 02:11:00,88.445,88.47,88.445,88.47,65700000.0
2009-08-26 02:12:00,88.47,88.515,88.47,88.5,78100000.0
2009-08-26 02:13:00,88.505,88.53,88.5,88.53,67300000.0
2009-08-26 02:14:00,88.525,88.545,88.525,88.545,113500000.0
2009-08-26 02:15:00,88.55,88.585,88.545,88.57,72900000.0
2009-08-26 02:16:00,88.565,88.575,88.535,88.555,60800000.0
2009-08-26 02:17:00,88.56,88.58,88.56,88.565,38100000.0
2009-08-26 02:18:00,88.56,88.56,88.54,88.545,55200000.0
2009-08-26 02:19:00,88.55,88.56,88.535,88.55,113000000.0
2009-08-26 02:20:00,88.545,88.585,88.545,88.575,113500000.0
2009-08-26 02:21:00,88.58,88.59,88.565,88.565,108700000.0
2009-08-26 02:22:00,88.575,88.575,88.55,88.57,100800000.0
2009-08-26 02:23:00,88.57,88.575,88.56,88.565,53000000.0
2009-08-26 02:24:00,88.565,88.565,88.55,88.55,41400000.0
2009-08-26 02:25:00,88.55,88.55,88.51,88.52,74200000.0
2009-08-26 02:26:00,88.525,88.525,88.515,88.525,39700000.0
2009-08-26 02:27:00,88.52,88.535,88.51,88.515,82000000.0
2009-08-26 02:28:00,88.51,88.51,88.465,88.47,110500000.0
2009-08-26 02:29:00,88.47,88.48,88.46,88.46,58000000.0
2009-08-26 02:30:00,88.46,88.46,88.45,88.455,32700000.0
2009-08-26 02:31:00,88.455,88.49,88.45,88.47,170100000.0
2009-08-26 02:32:00,88.475,88.485,88.47,88.475,67900000.0
2009-08-26 02:33:00,88.475,88.475,88.46,88.47,102500000.0
2009-08-26 02:34:00,88.475,88.485,88.47,88.48,61500000.0
2009-08-26 02:35:00,88.475,88.515,88.475,88.5,47900000.0
2009-08-26 02:36:00,88.5,88.505,88.485,88.49,76500000.0
2009-08-26 02:37:00,88.49,88.5,88.485,88.495,55800000.0
2009-08-26 02:38:00,88.495,88.505,88.49,88.5,33800000.0
2009-08-26 02:39:00,88.5,88.51,88.49,88.505,53000000.0
2009-08-26 02:40:00,88.505,88.51,88.5,88.505,29300000.0
2009-08-26 02:41:00,88.505,88.51,88.495,88.51,75600000.0
2009-08-26 02:42:00,88.51,88.525,88.505,88.525,89300000.0
2009-08-26 02:43:00,88.53,88.53,88.505,88.505,70700000.0
2009-08-26 02:44:00,88.51,88.515,88.49,88.505,74200000.0
2009-08-26 02:45:00,88.51,88.51,88.49,88.51,63900000.0
2009-08-26 02:46:00,88.505,88.515,88.505,88.51,52900000.0
2009-08-26 02:47:00,88.51,88.525,88.465,88.47,106300000.0
2009-08-26 02:48:00,88.465,88.48,88.445,88.47,133400000.0
2009-08-26 02:49:00,88.465,88.49,88.465,88.48,85000000.0
2009-08-26 02:50:00,88.48,88.49,88.475,88.485,66000000.0
2009-08-26 02:51:00,88.485,88.525,88.48,88.52,77000000.0
2009-08-26 02:52:00,88.52,88.53,88.52,88.525,39600000.0
2009-08-26 02:53:00,88.525,88.525,88.49,88.51,96300000.0
2009-08-26 02:54:00,88.51,88.525,88.485,88.49,98800000.0
2009-08-26 02:55:00,88.485,88.495,88.465,88.49,107700000.0
2009-08-26 02:56:00,88.485,88.53,88.485,88.525,291000000.0
2009-08-26 02:57:00,88.525,88.53,88.51,88.51,174900000.0
2009-08-26 02:58:00,88.51,88.51,88.5,88.5,203300000.0
2009-08-26 02:59:00,88.5,88.5,88.48,88.49,169900000.0
2009-08-26 03:00:00,88.49,88.5,88.48,88.49,121300000.0
2009-08-26 03:01:00,88.49,88.51,88.49,88.505,173300000.0
2009-08-26 03:02:00,88.5,88.5,88.49,88.495,74300000.0
2009-08-26 03:03:00,88.495,88.5,88.49,88.495,85100000.0
2009-08-26 03:04:00,88.5,88.515,88.49,88.51,76600000.0
2009-08-26 03:05:00,88.515,88.525,88.5,88.51,78100000.0
2009-08-26 03:06:00,88.51,88.535,88.51,88.525,115400000.0
2009-08-26 03:07:00,88.53,88.535,88.525,88.525,59600000.0
2009-08-26 03:08:00,88.525,88.535,88.525,88.525,51300000.0
2009-08-26 03:09:00,88.525,88.525,88.495,88.505,83800000.0
2009-08-26 03:10:00,88.505,88.515,88.5,88.505,46400000.0
2009-08-26 03:11:00,88.505,88.535,88.505,88.525,26600000.0
2009-08-26 03:12:00,88.525,88.53,88.525,88.525,62800000.0
2009-08-26 03:13:00,88.525,88.545,88.5,88.51,49700000.0
2009-08-26 03:14:00,88.51,88.535,88.51,88.53,41000000.0
2009-08-26 03:15:00,88.53,88.535,88.525,88.525,19600000.0
2009-08-26 03:16:00,88.525,88.53,88.525,88.53,13800000.0
2009-08-26 03:17:00,88.53,88.53,88.515,88.52,59400000.0
2009-08-26 03:18:00,88.515,88.52,88.505,88.505,32300000.0
2009-08-26 03:19:00,88.505,88.52,88.49,88.5,54300000.0
2009-08-26 03:20:00,88.5,88.505,88.49,88.505,78200000.0
2009-08-26 03:21:00,88.505,88.515,88.5,88.51,56000000.0
2009-08-26 03:22:00,88.505,88.51,88.5,88.505,94100000.0
2009-08-26 03:23:00,88.505,88.505,88.49,88.495,76400000.0
2009-08-26 03:24:00,88.5,88.5,88.48,88.485,40000000.0
2009-08-26 03:25:00,88.485,88.49,88.48,88.48,61100000.0
2009-08-26 03:26:00,88.47,88.47,88.42,88.43,163200000.0
2009-08-26 03:27:00,88.43,88.455,88.42,88.455,115700000.0
2009-08-26 03:28:00,88.455,88.455,88.395,88.41,133500000.0
2009-08-26 03:29:00,88.415,88.425,88.4,88.425,54400000.0
2009-08-26 03:30:00,88.425,88.425,88.365,88.375,159300000.0
2009-08-26 03:31:00,88.385,88.405,88.38,88.39,59300000.0
2009-08-26 03:32:00,88.385,88.41,88.385,88.385,98800000.0
2009-08-26 03:33:00,88.39,88.415,88.385,88.39,69900000.0
2009-08-26 03:34:00,88.395,88.44,88.395,88.44,138200000.0
2009-08-26 03:35:00,88.445,88.485,88.43,88.47,180800000.0
2009-08-26 03:36:00,88.47,88.475,88.4,88.41,161800000.0
2009-08-26 03:37:00,88.41,88.435,88.41,88.415,92600000.0
2009-08-26 03:38:00,88.415,88.45,88.415,88.435,97000000.0
2009-08-26 03:39:00,88.435,88.44,88.415,88.415,87400000.0
2009-08-26 03:40:00,88.415,88.42,88.4,88.4,111100000.0
2009-08-26 03:41:00,88.395,88.415,88.395,88.405,83500000.0
2009-08-26 03:42:00,88.405,88.405,88.395,88.4,106600000.0
2009-08-26 03:43:00,88.4,88.445,88.4,88.435,84100000.0
2009-08-26 03:44:00,88.44,88.475,88.43,88.465,123800000.0
2009-08-26 03:45:00,88.465,88.51,88.465,88.51,135000000.0
2009-08-26 03:46:00,88.51,88.525,88.495,88.495,113800000.0
2009-08-26 03:47:00,88.495,88.52,88.495,88.505,83600000.0
2009-08-26 03:48:00,88.505,88.54,88.485,88.49,194000000.0
2009-08-26 03:49:00,88.485,88.505,88.485,88.505,209000000.0
2009-08-26 03:50:00,88.515,88.52,88.5,88.515,155000000.0
2009-08-26 03:51:00,88.515,88.535,88.51,88.52,191700000.0
2009-08-26 03:52:00,88.525,88.53,88.515,88.525,130500000.0
2009-08-26 03:53:00,88.525,88.545,88.52,88.535,221400000.0
2009-08-26 03:54:00,88.545,88.55,88.535,88.535,182500000.0
2009-08-26 03:55:00,88.54,88.56,88.54,88.555,204200000.0
2009-08-26 03:56:00,88.56,88.56,88.51,88.51,283300000.0
2009-08-26 03:57:00,88.51,88.515,88.49,88.495,362500000.0
2009-08-26 03:58:00,88.49,88.495,88.485,88.495,224000000.0
2009-08-26 03:59:00,88.49,88.495,88.475,88.49,180000000.0
2009-08-26 04:00:00,88.495,88.51,88.475,88.485,314600000.0
2009-08-26 04:01:00,88.485,88.495,88.48,88.49,178100000.0
2009-08-26 04:02:00,88.485,88.51,88.485,88.51,276100000.0
2009-08-26 04:03:00,88.515,88.53,88.51,88.52,113200000.0
2009-08-26 04:04:00,88.525,88.545,88.515,88.535,196700000.0
2009-08-26 04:05:00,88.53,88.56,88.53,88.555,292600000.0
2009-08-26 04:06:00,88.56,88.585,88.56,88.57,459600000.0
2009-08-26 04:07:00,88.57,88.575,88.56,88.57,452100000.0
2009-08-26 04:08:00,88.57,88.6,88.57,88.59,401500000.0
2009-08-26 04:09:00,88.59,88.6,88.575,88.58,367900000.0
2009-08-26 04:10:00,88.585,88.585,88.55,88.555,318400000.0
2009-08-26 04:11:00,88.555,88.56,88.53,88.545,407700000.0
2009-08-26 04:12:00,88.55,88.55,88.515,88.515,397900000.0
2009-08-26 04:13:00,88.515,88.545,88.515,88.54,201000000.0
2009-08-26 04:14:00,88.545,88.58,88.545,88.575,439200000.0
2009-08-26 04:15:00,88.575,88.59,88.56,88.585,251300000.0
2009-08-26 04:16:00,88.59,88.595,88.565,88.565,245800000.0
2009-08-26 04:17:00,88.575,88.575,88.565,88.565,40000000.0
2009-08-26 04:18:00,88.57,88.57,88.565,88.565,100600000.0
2009-08-26 04:19:00,88.56,88.565,88.53,88.53,247500000.0
2009-08-26 04:20:00,88.535,88.55,88.53,88.54,188300000.0
2009-08-26 04:21:00,88.54,88.575,88.54,88.57,134600000.0
2009-08-26 04:22:00,88.565,88.57,88.555,88.56,118900000.0
2009-08-26 04:23:00,88.56,88.56,88.54,88.55,257200000.0
2009-08-26 04:24:00,88.55,88.555,88.545,88.555,40000000.0
2009-08-26 04:25:00,88.555,88.56,88.535,88.54,156000000.0
2009-08-26 04:26:00,88.54,88.545,88.5,88.5,256300000.0
2009-08-26 04:27:00,88.505,88.515,88.5,88.5,336800000.0
2009-08-26 04:28:00,88.495,88.505,88.49,88.49,132000000.0
2009-08-26 04:29:00,88.495,88.505,88.475,88.475,192000000.0
2009-08-26 04:30:00,88.47,88.475,88.45,88.455,147100000.0
2009-08-26 04:31:00,88.455,88.485,88.455,88.48,228700000.0
2009-08-26 04:32:00,88.48,88.515,88.48,88.515,136300000.0
2009-08-26 04:33:00,88.515,88.545,88.505,88.535,289800000.0
2009-08-26 04:34:00,88.535,88.54,88.52,88.52,192000000.0
2009-08-26 04:35:00,88.52,88.55,88.52,88.55,249000000.0
2009-08-26 04:36:00,88.55,88.55,88.53,88.53,80000000.0
2009-08-26 04:37:00,88.535,88.535,88.525,88.53,152500000.0
2009-08-26 04:38:00,88.53,88.53,88.515,88.525,193800000.0
2009-08-26 04:39:00,88.53,88.535,88.52,88.53,177000000.0
2009-08-26 04:40:00,88.53,88.555,88.53,88.555,160000000.0
2009-08-26 04:41:00,88.555,88.57,88.54,88.545,298600000.0
2009-08-26 04:42:00,88.545,88.545,88.535,88.54,221200000.0
2009-08-26 04:43:00,88.535,88.54,88.53,88.54,215099999.0
2009-08-26 04:44:00,88.54,88.545,88.515,88.52,249600000.0
2009-08-26 04:45:00,88.515,88.52,88.495,88.5,218700000.0
2009-08-26 04:46:00,88.5,88.505,88.485,88.49,191000000.0
2009-08-26 04:47:00,88.49,88.495,88.475,88.475,84000000.0
2009-08-26 04:48:00,88.48,88.495,88.48,88.485,141800000.0
2009-08-26 04:49:00,88.485,88.49,88.475,88.475,185800000.0
2009-08-26 04:50:00,88.475,88.55,88.475,88.535,298200000.0
2009-08-26 04:51:00,88.535,88.545,88.535,88.54,256000000.0
2009-08-26 04:52:00,88.545,88.58,88.54,88.58,245800000.0
2009-08-26 04:53:00,88.575,88.585,88.565,88.57,220600000.0
2009-08-26 04:54:00,88.57,88.6,88.56,88.6,189700000.0
2009-08-26 04:55:00,88.6,88.625,88.575,88.595,481600000.0
2009-08-26 04:56:00,88.59,88.59,88.565,88.58,330900000.0
2009-08-26 04:57:00,88.58,88.59,88.57,88.585,260000000.0
2009-08-26 04:58:00,88.58,88.595,88.575,88.595,211000000.0
2009-08-26 04:59:00,88.6,88.645,88.595,88.635,302100000.0
2009-08-26 05:00:00,88.635,88.635,88.595,88.595,209300000.0
2009-08-26 05:01:00,88.595,88.605,88.595,88.6,65600000.0
2009-08-26 05:02:00,88.605,88.605,88.59,88.595,230400000.0
2009-08-26 05:03:00,88.59,88.605,88.59,88.6,88400000.0
2009-08-26 05:04:00,88.6,88.605,88.59,88.6,82500000.0
2009-08-26 05:05:00,88.6,88.6,88.58,88.59,347400000.0
2009-08-26 05:06:00,88.585,88.59,88.575,88.58,304000000.0
2009-08-26 05:07:00,88.575,88.58,88.575,88.58,82400000.0
2009-08-26 05:08:00,88.58,88.585,88.57,88.575,224000000.0
2009-08-26 05:09:00,88.575,88.605,88.57,88.6,211500000.0
2009-08-26 05:10:00,88.6,88.625,88.59,88.625,346500000.0
2009-08-26 05:11:00,88.625,88.64,88.605,88.605,224100000.0
2009-08-26 05:12:00,88.61,88.655,88.605,88.635,311900000.0
2009-08-26 05:13:00,88.635,88.635,88.605,88.605,141400000.0
2009-08-26 05:14:00,88.605,88.62,88.55,88.605,472800000.0
2009-08-26 05:15:00,88.6,88.615,88.595,88.61,126800000.0
2009-08-26 05:16:00,88.61,88.61,88.605,88.61,100100000.0
2009-08-26 05:17:00,88.61,88.61,88.6,88.6,44000000.0
2009-08-26 05:18:00,88.605,88.605,88.59,88.595,78500000.0
2009-08-26 05:19:00,88.59,88.595,88.575,88.58,167400000.0
2009-08-26 05:20:00,88.585,88.59,88.575,88.585,191400000.0
2009-08-26 05:21:00,88.59,88.605,88.585,88.585,102200000.0
2009-08-26 05:22:00,88.59,88.61,88.585,88.605,155100000.0
2009-08-26 05:23:00,88.605,88.61,88.6,88.605,169500000.0
2009-08-26 05:24:00,88.61,88.615,88.59,88.59,77000000.0
2009-08-26 05:25:00,88.59,88.6,88.585,88.59,171400000.0
2009-08-26 05:26:00,88.585,88.585,88.58,88.58,16000000.0
2009-08-26 05:27:00,88.58,88.595,88.58,88.585,56300000.0
2009-08-26 05:28:00,88.59,88.6,88.585,88.6,131600000.0
2009-08-26 05:29:00,88.595,88.6,88.585,88.59,118900000.0
2009-08-26 05:30:00,88.59,88.595,88.59,88.595,145000000.0
2009-08-26 05:31:00,88.59,88.59,88.585,88.59,99300000.0
2009-08-26 05:32:00,88.595,88.61,88.585,88.595,166400000.0
2009-08-26 05:33:00,88.6,88.605,88.59,88.605,106800000.0
2009-08-26 05:34:00,88.605,88.635,88.595,88.63,232600000.0
2009-08-26 05:35:00,88.625,88.665,88.62,88.645,364100000.0
2009-08-26 05:36:00,88.645,88.65,88.61,88.615,327200000.0
2009-08-26 05:37:00,88.615,88.62,88.61,88.62,130500000.0
2009-08-26 05:38:00,88.62,88.63,88.62,88.625,162900000.0
2009-08-26 05:39:00,88.63,88.66,88.625,88.655,236300000.0
2009-08-26 05:40:00,88.655,88.655,88.61,88.61,216000000.0
2009-08-26 05:41:00,88.61,88.635,88.61,88.635,194200000.0
2009-08-26 05:42:00,88.64,88.65,88.635,88.64,112000000.0
2009-08-26 05:43:00,88.635,88.64,88.625,88.635,248000000.0
2009-08-26 05:44:00,88.63,88.645,88.63,88.64,135600000.0
2009-08-26 05:45:00,88.635,88.64,88.625,88.63,136300000.0
2009-08-26 05:46:00,88.63,88.64,88.615,88.625,286400000.0
2009-08-26 05:47:00,88.63,88.64,88.625,88.64,92600000.0
2009-08-26 05:48:00,88.64,88.66,88.635,88.65,389400000.0
2009-08-26 05:49:00,88.65,88.67,88.645,88.67,364200000.0
2009-08-26 05:50:00,88.67,88.71,88.665,88.695,380900000.0
2009-08-26 05:51:00,88.7,88.705,88.68,88.685,262700000.0
2009-08-26 05:52:00,88.685,88.685,88.645,88.685,330500000.0
2009-08-26 05:53:00,88.685,88.685,88.67,88.675,387500000.0
2009-08-26 05:54:00,88.675,88.68,88.67,88.675,141100000.0
2009-08-26 05:55:00,88.675,88.675,88.64,88.65,231200000.0
2009-08-26 05:56:00,88.645,88.66,88.64,88.655,160500000.0
2009-08-26 05:57:00,88.65,88.67,88.65,88.665,216200000.0
2009-08-26 05:58:00,88.665,88.685,88.66,88.665,319000000.0
2009-08-26 05:59:00,88.66,88.665,88.65,88.655,195500000.0
2009-08-26 06:00:00,88.655,88.665,88.65,88.655,152100000.0
2009-08-26 06:01:00,88.655,88.655,88.635,88.635,182000000.0
2009-08-26 06:02:00,88.635,88.64,88.63,88.64,125000000.0
2009-08-26 06:03:00,88.64,88.665,88.635,88.66,188900000.0
2009-08-26 06:04:00,88.655,88.655,88.645,88.65,128500000.0
2009-08-26 06:05:00,88.65,88.66,88.65,88.655,151400000.0
2009-08-26 06:06:00,88.66,88.665,88.645,88.65,183300000.0
2009-08-26 06:07:00,88.65,88.65,88.615,88.625,276500000.0
2009-08-26 06:08:00,88.625,88.63,88.62,88.625,85000000.0
2009-08-26 06:09:00,88.625,88.635,88.615,88.625,294400000.0
2009-08-26 06:10:00,88.625,88.63,88.56,88.56,313600000.0
2009-08-26 06:11:00,88.56,88.61,88.56,88.605,206200000.0
2009-08-26 06:12:00,88.61,88.61,88.595,88.6,205000000.0
2009-08-26 06:13:00,88.605,88.62,88.605,88.615,166400000.0
2009-08-26 06:14:00,88.615,88.62,88.585,88.59,371800000.0
2009-08-26 06:15:00,88.59,88.605,88.59,88.6,81000000.0
2009-08-26 06:16:00,88.605,88.62,88.6,88.615,97800000.0
2009-08-26 06:17:00,88.62,88.63,88.61,88.63,169000000.0
2009-08-26 06:18:00,88.63,88.63,88.615,88.62,238000000.0
2009-08-26 06:19:00,88.625,88.625,88.61,88.61,89000000.0
2009-08-26 06:20:00,88.615,88.625,88.615,88.625,99000000.0
2009-08-26 06:21:00,88.625,88.625,88.62,88.62,84000000.0
2009-08-26 06:22:00,88.625,88.63,88.62,88.62,70000000.0
2009-08-26 06:23:00,88.625,88.645,88.625,88.635,235700000.0
2009-08-26 06:24:00,88.635,88.645,88.635,88.635,196000000.0
2009-08-26 06:25:00,88.635,88.635,88.6,88.63,338500000.0
2009-08-26 06:26:00,88.63,88.64,88.615,88.635,230700000.0
2009-08-26 06:27:00,88.635,88.655,88.625,88.64,325400000.0
2009-08-26 06:28:00,88.635,88.64,88.63,88.64,182000000.0
2009-08-26 06:29:00,88.64,88.64,88.62,88.625,174100000.0
2009-08-26 06:30:00,88.63,88.64,88.61,88.64,230300000.0
2009-08-26 06:31:00,88.63,88.64,88.63,88.635,76000000.0
2009-08-26 06:32:00,88.645,88.655,88.64,88.65,270800000.0
2009-08-26 06:33:00,88.65,88.65,88.63,88.635,144400000.0
2009-08-26 06:34:00,88.635,88.645,88.63,88.635,182100000.0
2009-08-26 06:35:00,88.63,88.64,88.63,88.635,60000000.0
2009-08-26 06:36:00,88.63,88.635,88.61,88.625,196500000.0
2009-08-26 06:37:00,88.63,88.63,88.625,88.63,128800000.0
2009-08-26 06:38:00,88.625,88.655,88.625,88.65,202500000.0
2009-08-26 06:39:00,88.65,88.65,88.635,88.645,122500000.0
2009-08-26 06:40:00,88.645,88.655,88.645,88.645,166000000.0
2009-08-26 06:41:00,88.645,88.65,88.64,88.64,127000000.0
2009-08-26 06:42:00,88.64,88.64,88.635,88.635,124200000.0
2009-08-26 06:43:00,88.64,88.65,88.635,88.645,136800000.0
2009-08-26 06:44:00,88.65,88.65,88.635,88.64,128500000.0
2009-08-26 06:45:00,88.64,88.655,88.63,88.635,314500000.0
2009-08-26 06:46:00,88.635,88.655,88.63,88.645,203000000.0
2009-08-26 06:47:00,88.64,88.64,88.635,88.64,64000000.0
2009-08-26 06:48:00,88.64,88.64,88.64,88.64,8000000.0
2009-08-26 06:49:00,88.635,88.64,88.63,88.64,107500000.0
2009-08-26 06:50:00,88.635,88.64,88.625,88.635,228000000.0
2009-08-26 06:51:00,88.635,88.655,88.62,88.65,354900000.0
2009-08-26 06:52:00,88.65,88.655,88.64,88.64,267700000.0
2009-08-26 06:53:00,88.645,88.655,88.62,88.63,371600000.0
2009-08-26 06:54:00,88.63,88.64,88.605,88.615,291500000.0
2009-08-26 06:55:00,88.615,88.625,88.6,88.61,183000000.0
2009-08-26 06:56:00,88.605,88.61,88.585,88.6,170900000.0
2009-08-26 06:57:00,88.605,88.615,88.605,88.61,21600000.0
2009-08-26 06:58:00,88.605,88.62,88.605,88.61,107800000.0
2009-08-26 06:59:00,88.605,88.61,88.6,88.6,97800000.0
2009-08-26 07:00:00,88.6,88.635,88.595,88.63,337300000.0
2009-08-26 07:01:00,88.63,88.64,88.62,88.635,324800000.0
2009-08-26 07:02:00,88.64,88.665,88.63,88.655,212000000.0
2009-08-26 07:03:00,88.655,88.66,88.645,88.66,261600000.0
2009-08-26 07:04:00,88.66,88.66,88.635,88.64,336700000.0
2009-08-26 07:05:00,88.65,88.66,88.64,88.66,210100000.0
2009-08-26 07:06:00,88.66,88.66,88.615,88.63,253800000.0
2009-08-26 07:07:00,88.635,88.645,88.625,88.625,318300000.0
2009-08-26 07:08:00,88.625,88.635,88.59,88.6,289700000.0
2009-08-26 07:09:00,88.595,88.625,88.58,88.605,673700000.0
2009-08-26 07:10:00,88.605,88.615,88.6,88.615,220500000.0
2009-08-26 07:11:00,88.615,88.63,88.605,88.63,214600000.0
2009-08-26 07:12:00,88.63,88.635,88.62,88.62,144000000.0
2009-08-26 07:13:00,88.62,88.62,88.595,88.61,178800000.0
2009-08-26 07:14:00,88.615,88.63,88.615,88.62,204100000.0
2009-08-26 07:15:00,88.62,88.63,88.615,88.62,130000000.0
2009-08-26 07:16:00,88.625,88.635,88.615,88.625,232800000.0
2009-08-26 07:17:00,88.625,88.63,88.61,88.615,306900000.0
2009-08-26 07:18:00,88.615,88.655,88.615,88.65,234300000.0
2009-08-26 07:19:00,88.65,88.655,88.645,88.645,72900000.0
2009-08-26 07:20:00,88.65,88.65,88.645,88.65,49100000.0
2009-08-26 07:21:00,88.65,88.655,88.635,88.65,214500000.0
2009-08-26 07:22:00,88.645,88.65,88.635,88.64,156000000.0
2009-08-26 07:23:00,88.635,88.65,88.635,88.645,207600000.0
2009-08-26 07:24:00,88.645,88.68,88.645,88.675,269700000.0
2009-08-26 07:25:00,88.67,88.68,88.665,88.675,201200000.0
2009-08-26 07:26:00,88.67,88.675,88.655,88.67,298000000.0
2009-08-26 07:27:00,88.675,88.675,88.665,88.665,96000000.0
2009-08-26 07:28:00,88.66,88.69,88.66,88.685,375300000.0
2009-08-26 07:29:00,88.69,88.69,88.675,88.68,147000000.0
2009-08-26 07:30:00,88.675,88.69,88.675,88.685,202100000.0
2009-08-26 07:31:00,88.69,88.705,88.68,88.7,146700000.0
2009-08-26 07:32:00,88.705,88.71,88.7,88.7,81000000.0
2009-08-26 07:33:00,88.7,88.72,88.7,88.72,281800000.0
2009-08-26 07:34:00,88.72,88.765,88.72,88.765,300300000.0
2009-08-26 07:35:00,88.765,88.77,88.735,88.765,303600000.0
2009-08-26 07:36:00,88.76,88.785,88.755,88.775,266000000.0
2009-08-26 07:37:00,88.775,88.785,88.74,88.745,223900000.0
2009-08-26 07:38:00,88.74,88.775,88.74,88.775,216200000.0
2009-08-26 07:39:00,88.77,88.785,88.77,88.775,194700000.0
2009-08-26 07:40:00,88.78,88.78,88.76,88.775,286700000.0
2009-08-26 07:41:00,88.77,88.805,88.77,88.785,234300000.0
2009-08-26 07:42:00,88.78,88.805,88.78,88.79,243300000.0
2009-08-26 07:43:00,88.79,88.79,88.775,88.785,174300000.0
2009-08-26 07:44:00,88.78,88.795,88.78,88.79,184000000.0
2009-08-26 07:45:00,88.795,88.815,88.79,88.81,295400000.0
2009-08-26 07:46:00,88.805,88.81,88.775,88.78,314400000.0
2009-08-26 07:47:00,88.775,88.785,88.765,88.77,304000000.0
2009-08-26 07:48:00,88.775,88.8,88.765,88.8,152700000.0
2009-08-26 07:49:00,88.795,88.815,88.79,88.805,543700000.0
2009-08-26 07:50:00,88.805,88.81,88.79,88.8,433100000.0
2009-08-26 07:51:00,88.8,88.81,88.795,88.805,564700000.0
2009-08-26 07:52:00,88.805,88.805,88.775,88.785,352500000.0
2009-08-26 07:53:00,88.785,88.81,88.775,88.8,309200000.0
2009-08-26 07:54:00,88.8,88.805,88.795,88.805,118600000.0
2009-08-26 07:55:00,88.805,88.82,88.805,88.81,261400000.0
2009-08-26 07:56:00,88.815,88.815,88.785,88.79,390300000.0
2009-08-26 07:57:00,88.79,88.805,88.78,88.795,272000000.0
2009-08-26 07:58:00,88.79,88.8,88.785,88.79,410400000.0
2009-08-26 07:59:00,88.795,88.805,88.79,88.8,393300000.0
2009-08-26 08:00:00,88.805,88.82,88.795,88.8,413700000.0
2009-08-26 08:01:00,88.8,88.805,88.795,88.805,405500000.0
2009-08-26 08:02:00,88.805,88.815,88.785,88.795,376100000.0
2009-08-26 08:03:00,88.805,88.805,88.735,88.745,498400000.0
2009-08-26 08:04:00,88.745,88.775,88.745,88.75,244700000.0
2009-08-26 08:05:00,88.75,88.75,88.715,88.715,356200000.0
2009-08-26 08:06:00,88.715,88.725,88.7,88.705,454600000.0
2009-08-26 08:07:00,88.71,88.745,88.69,88.745,384300000.0
2009-08-26 08:08:00,88.745,88.745,88.695,88.7,304800000.0
2009-08-26 08:09:00,88.7,88.755,88.7,88.75,259500000.0
2009-08-26 08:10:00,88.75,88.765,88.74,88.755,401700000.0
2009-08-26 08:11:00,88.755,88.76,88.75,88.76,116000000.0
2009-08-26 08:12:00,88.76,88.8,88.755,88.795,327300000.0
2009-08-26 08:13:00,88.785,88.79,88.765,88.775,374200000.0
2009-08-26 08:14:00,88.775,88.775,88.74,88.755,370000000.0
2009-08-26 08:15:00,88.755,88.755,88.725,88.745,400500000.0
2009-08-26 08:16:00,88.74,88.745,88.725,88.74,271100000.0
2009-08-26 08:17:00,88.74,88.74,88.715,88.73,293699999.0
2009-08-26 08:18:00,88.73,88.755,88.725,88.755,252600000.0
2009-08-26 08:19:00,88.755,88.76,88.71,88.74,418600000.0
2009-08-26 08:20:00,88.745,88.755,88.735,88.755,230300000.0
2009-08-26 08:21:00,88.75,88.775,88.735,88.765,309300000.0
2009-08-26 08:22:00,88.765,88.77,88.74,88.74,572600000.0
2009-08-26 08:23:00,88.74,88.745,88.715,88.74,280300000.0
2009-08-26 08:24:00,88.74,88.74,88.72,88.725,244700000.0
2009-08-26 08:25:00,88.725,88.745,88.72,88.73,370100000.0
2009-08-26 08:26:00,88.73,88.74,88.7,88.715,445900000.0
2009-08-26 08:27:00,88.715,88.715,88.69,88.695,376100000.0
2009-08-26 08:28:00,88.695,88.695,88.645,88.65,423100000.0
2009-08-26 08:29:00,88.65,88.665,88.65,88.66,265499999.0
2009-08-26 08:30:00,88.66,88.675,88.655,88.67,205700000.0
2009-08-26 08:31:00,88.67,88.68,88.645,88.66,384000000.0
2009-08-26 08:32:00,88.655,88.655,88.635,88.645,133000000.0
2009-08-26 08:33:00,88.65,88.66,88.645,88.66,65600000.0
2009-08-26 08:34:00,88.66,88.67,88.65,88.665,99200000.0
2009-08-26 08:35:00,88.67,88.675,88.645,88.655,161700000.0
2009-08-26 08:36:00,88.65,88.695,88.645,88.67,153900000.0
2009-08-26 08:37:00,88.67,88.67,88.645,88.665,283200000.0
2009-08-26 08:38:00,88.67,88.68,88.63,88.655,527499997.0
2009-08-26 08:39:00,88.655,88.655,88.6,88.625,411200000.0
2009-08-26 08:40:00,88.62,88.625,88.61,88.62,173800000.0
2009-08-26 08:41:00,88.625,88.625,88.595,88.61,311299999.0
2009-08-26 08:42:00,88.605,88.615,88.6,88.605,73700000.0
2009-08-26 08:43:00,88.605,88.65,88.605,88.635,185600000.0
2009-08-26 08:44:00,88.635,88.64,88.545,88.55,330900000.0
2009-08-26 08:45:00,88.545,88.57,88.51,88.515,402000000.0
2009-08-26 08:46:00,88.515,88.585,88.515,88.585,211899999.0
2009-08-26 08:47:00,88.585,88.625,88.585,88.61,175900000.0
2009-08-26 08:48:00,88.61,88.615,88.57,88.58,396600000.0
2009-08-26 08:49:00,88.575,88.595,88.565,88.595,196900000.0
2009-08-26 08:50:00,88.585,88.625,88.57,88.62,428900000.0
2009-08-26 08:51:00,88.62,88.63,88.61,88.615,229100002.0
2009-08-26 08:52:00,88.615,88.63,88.605,88.625,129200000.0
2009-08-26 08:53:00,88.625,88.63,88.6,88.61,292600000.0
2009-08-26 08:54:00,88.605,88.615,88.59,88.59,183700000.0
2009-08-26 08:55:00,88.585,88.615,88.585,88.61,91300000.0
2009-08-26 08:56:00,88.61,88.64,88.605,88.615,91500000.0
2009-08-26 08:57:00,88.62,88.625,88.61,88.62,50000000.0
2009-08-26 08:58:00,88.615,88.625,88.605,88.615,100400000.0
2009-08-26 08:59:00,88.615,88.645,88.58,88.585,326400000.0
2009-08-26 09:00:00,88.585,88.605,88.565,88.575,218100000.0
2009-08-26 09:01:00,88.575,88.595,88.565,88.58,226300000.0
2009-08-26 09:02:00,88.58,88.6,88.565,88.6,122600000.0
2009-08-26 09:03:00,88.605,88.61,88.57,88.57,86700000.0
2009-08-26 09:04:00,88.57,88.605,88.565,88.575,124900000.0
2009-08-26 09:05:00,88.58,88.59,88.55,88.565,222000000.0
2009-08-26 09:06:00,88.565,88.605,88.545,88.58,165800000.0
2009-08-26 09:07:00,88.585,88.605,88.58,88.605,125600000.0
2009-08-26 09:08:00,88.61,88.62,88.57,88.595,103000000.0
2009-08-26 09:09:00,88.6,88.64,88.6,88.62,383800000.0
2009-08-26 09:10:00,88.61,88.62,88.595,88.605,198500000.0
2009-08-26 09:11:00,88.61,88.61,88.575,88.6,279600000.0
2009-08-26 09:12:00,88.6,88.63,88.595,88.62,96700000.0
2009-08-26 09:13:00,88.62,88.67,88.615,88.655,201600000.0
2009-08-26 09:14:00,88.655,88.68,88.635,88.68,130300000.0
2009-08-26 09:15:00,88.675,88.7,88.655,88.66,174300000.0
2009-08-26 09:16:00,88.66,88.69,88.66,88.67,268800000.0
2009-08-26 09:17:00,88.675,88.715,88.67,88.695,126900000.0
2009-08-26 09:18:00,88.695,88.715,88.685,88.685,100400000.0
2009-08-26 09:19:00,88.685,88.695,88.67,88.68,141900000.0
2009-08-26 09:20:00,88.68,88.7,88.67,88.67,164800000.0
2009-08-26 09:21:00,88.675,88.685,88.665,88.68,106200000.0
2009-08-26 09:22:00,88.685,88.685,88.665,88.67,92800000.0
2009-08-26 09:23:00,88.67,88.75,88.665,88.74,300200000.0
2009-08-26 09:24:00,88.74,88.755,88.725,88.735,171800000.0
2009-08-26 09:25:00,88.745,88.76,88.73,88.74,128600000.0
2009-08-26 09:26:00,88.74,88.765,88.735,88.755,131800000.0
2009-08-26 09:27:00,88.755,88.765,88.74,88.74,86600000.0
2009-08-26 09:28:00,88.74,88.765,88.74,88.76,112800000.0
2009-08-26 09:29:00,88.755,88.805,88.755,88.79,143100000.0
2009-08-26 09:30:00,88.79,88.81,88.78,88.795,187400000.0
2009-08-26 09:31:00,88.795,88.815,88.785,88.795,142100000.0
2009-08-26 09:32:00,88.795,88.8,88.75,88.755,129500000.0
2009-08-26 09:33:00,88.755,88.78,88.755,88.765,62500000.0
2009-08-26 09:34:00,88.765,88.79,88.755,88.77,192299999.0
2009-08-26 09:35:00,88.775,88.785,88.755,88.755,221400000.0
2009-08-26 09:36:00,88.755,88.775,88.73,88.745,150800000.0
2009-08-26 09:37:00,88.745,88.785,88.745,88.785,140200000.0
2009-08-26 09:38:00,88.78,88.78,88.755,88.765,118800000.0
2009-08-26 09:39:00,88.76,88.775,88.755,88.775,66400000.0
2009-08-26 09:40:00,88.775,88.805,88.775,88.805,149300000.0
2009-08-26 09:41:00,88.805,88.815,88.79,88.8,242600000.0
2009-08-26 09:42:00,88.795,88.845,88.795,88.825,97700000.0
2009-08-26 09:43:00,88.825,88.825,88.795,88.81,69700000.0
2009-08-26 09:44:00,88.8,88.81,88.8,88.8,73900000.0
2009-08-26 09:45:00,88.8,88.805,88.77,88.775,149700000.0
2009-08-26 09:46:00,88.775,88.805,88.775,88.78,94500000.0
2009-08-26 09:47:00,88.78,88.785,88.775,88.785,51800000.0
2009-08-26 09:48:00,88.785,88.81,88.775,88.795,116000000.0
2009-08-26 09:49:00,88.795,88.815,88.785,88.8,445100001.0
2009-08-26 09:50:00,88.8,88.83,88.8,88.83,222999999.0
2009-08-26 09:51:00,88.83,88.83,88.79,88.79,136000000.0
2009-08-26 09:52:00,88.79,88.815,88.78,88.805,319800000.0
2009-08-26 09:53:00,88.805,88.82,88.805,88.82,269900000.0
2009-08-26 09:54:00,88.82,88.825,88.8,88.815,170500000.0
2009-08-26 09:55:00,88.825,88.825,88.785,88.8,147400000.0
2009-08-26 09:56:00,88.805,88.82,88.805,88.81,276900000.0
2009-08-26 09:57:00,88.81,88.835,88.81,88.835,275600000.0
2009-08-26 09:58:00,88.83,88.86,88.825,88.845,148600000.0
2009-08-26 09:59:00,88.845,88.915,88.845,88.915,216200000.0
2009-08-26 10:00:00,88.915,88.995,88.895,88.92,373300000.0
2009-08-26 10:01:00,88.92,88.93,88.835,88.845,532300000.0
2009-08-26 10:02:00,88.84,88.845,88.785,88.8,448400000.0
2009-08-26 10:03:00,88.795,88.825,88.785,88.805,219100000.0
2009-08-26 10:04:00,88.805,88.82,88.795,88.82,169400000.0
2009-08-26 10:05:00,88.82,88.82,88.75,88.775,219000000.0
2009-08-26 10:06:00,88.775,88.785,88.705,88.705,281300000.0
2009-08-26 10:07:00,88.705,88.74,88.7,88.7,358100000.0
2009-08-26 10:08:00,88.7,88.73,88.7,88.715,288800000.0
2009-08-26 10:09:00,88.715,88.715,88.685,88.705,213500000.0
2009-08-26 10:10:00,88.7,88.74,88.7,88.725,220900000.0
2009-08-26 10:11:00,88.725,88.725,88.67,88.72,202900000.0
2009-08-26 10:12:00,88.72,88.725,88.695,88.715,318700000.0
2009-08-26 10:13:00,88.715,88.745,88.71,88.745,179100000.0
2009-08-26 10:14:00,88.745,88.765,88.73,88.73,212300000.0
2009-08-26 10:15:00,88.73,88.755,88.71,88.755,403700000.0
2009-08-26 10:16:00,88.75,88.76,88.72,88.76,234600000.0
2009-08-26 10:17:00,88.755,88.765,88.725,88.73,273300000.0
2009-08-26 10:18:00,88.725,88.725,88.66,88.69,307200000.0
2009-08-26 10:19:00,88.69,88.74,88.685,88.735,205800000.0
2009-08-26 10:20:00,88.73,88.74,88.725,88.735,149700000.0
2009-08-26 10:21:00,88.73,88.745,88.715,88.72,169400000.0
2009-08-26 10:22:00,88.72,88.72,88.69,88.695,218100000.0
2009-08-26 10:23:00,88.695,88.7,88.65,88.665,244600000.0
2009-08-26 10:24:00,88.665,88.69,88.66,88.685,299700000.0
2009-08-26 10:25:00,88.685,88.685,88.64,88.645,302000000.0
2009-08-26 10:26:00,88.645,88.655,88.625,88.65,159700000.0
2009-08-26 10:27:00,88.65,88.675,88.635,88.675,147900000.0
2009-08-26 10:28:00,88.68,88.68,88.655,88.68,111900000.0
2009-08-26 10:29:00,88.675,88.735,88.675,88.73,155200000.0
2009-08-26 10:30:00,88.72,88.73,88.7,88.715,141800000.0
2009-08-26 10:31:00,88.71,88.75,88.71,88.745,91000000.0
2009-08-26 10:32:00,88.735,88.745,88.665,88.67,194100000.0
2009-08-26 10:33:00,88.665,88.695,88.665,88.675,162900000.0
2009-08-26 10:34:00,88.68,88.695,88.67,88.695,54400000.0
2009-08-26 10:35:00,88.69,88.695,88.68,88.685,46400000.0
2009-08-26 10:36:00,88.68,88.69,88.67,88.68,44700000.0
2009-08-26 10:37:00,88.68,88.69,88.65,88.65,79200000.0
2009-08-26 10:38:00,88.65,88.675,88.65,88.67,88500000.0
2009-08-26 10:39:00,88.67,88.7,88.66,88.695,60700000.0
2009-08-26 10:40:00,88.69,88.715,88.675,88.715,293900000.0
2009-08-26 10:41:00,88.715,88.75,88.715,88.75,79700000.0
2009-08-26 10:42:00,88.745,88.75,88.715,88.72,138300000.0
2009-08-26 10:43:00,88.715,88.715,88.645,88.655,324800000.0
2009-08-26 10:44:00,88.66,88.66,88.6,88.61,294600000.0
2009-08-26 10:45:00,88.605,88.61,88.575,88.58,92000000.0
2009-08-26 10:46:00,88.58,88.605,88.575,88.595,95300000.0
2009-08-26 10:47:00,88.595,88.61,88.555,88.57,154700000.0
2009-08-26 10:48:00,88.565,88.575,88.555,88.57,87300000.0
2009-08-26 10:49:00,88.57,88.58,88.555,88.56,81000000.0
2009-08-26 10:50:00,88.555,88.555,88.515,88.535,127400000.0
2009-08-26 10:51:00,88.54,88.55,88.5,88.51,341600000.0
2009-08-26 10:52:00,88.52,88.575,88.505,88.565,145200000.0
2009-08-26 10:53:00,88.56,88.59,88.56,88.58,93300000.0
2009-08-26 10:54:00,88.585,88.615,88.565,88.61,185800000.0
2009-08-26 10:55:00,88.615,88.615,88.595,88.61,99900000.0
2009-08-26 10:56:00,88.61,88.615,88.605,88.605,75400000.0
2009-08-26 10:57:00,88.605,88.61,88.6,88.61,54000000.0
2009-08-26 10:58:00,88.61,88.615,88.595,88.605,78100000.0
2009-08-26 10:59:00,88.6,88.63,88.595,88.62,119400000.0
2009-08-26 11:00:00,88.62,88.63,88.605,88.615,155900000.0
2009-08-26 11:01:00,88.615,88.635,88.615,88.625,69800000.0
2009-08-26 11:02:00,88.625,88.645,88.615,88.64,142500000.0
2009-08-26 11:03:00,88.64,88.65,88.635,88.65,88300000.0
2009-08-26 11:04:00,88.645,88.66,88.645,88.65,78200000.0
2009-08-26 11:05:00,88.65,88.665,88.625,88.64,120200000.0
2009-08-26 11:06:00,88.64,88.64,88.575,88.585,119800000.0
2009-08-26 11:07:00,88.59,88.655,88.59,88.655,78100000.0
2009-08-26 11:08:00,88.655,88.66,88.63,88.65,68400000.0
2009-08-26 11:09:00,88.645,88.665,88.635,88.66,79100000.0
2009-08-26 11:10:00,88.655,88.66,88.635,88.645,91800000.0
2009-08-26 11:11:00,88.64,88.65,88.63,88.645,130800000.0
2009-08-26 11:12:00,88.645,88.66,88.625,88.65,143500000.0
2009-08-26 11:13:00,88.645,88.655,88.635,88.645,117500000.0
2009-08-26 11:14:00,88.65,88.655,88.64,88.645,130800000.0
2009-08-26 11:15:00,88.645,88.655,88.635,88.65,96600000.0
2009-08-26 11:16:00,88.655,88.67,88.645,88.655,87200000.0
2009-08-26 11:17:00,88.655,88.675,88.655,88.67,106700000.0
2009-08-26 11:18:00,88.67,88.68,88.665,88.665,89000000.0
2009-08-26 11:19:00,88.66,88.67,88.635,88.65,50500000.0
2009-08-26 11:20:00,88.645,88.655,88.63,88.645,141200000.0
2009-08-26 11:21:00,88.645,88.66,88.635,88.66,162600000.0
2009-08-26 11:22:00,88.655,88.655,88.64,88.645,43100000.0
2009-08-26 11:23:00,88.64,88.665,88.615,88.62,85100000.0
2009-08-26 11:24:00,88.625,88.625,88.585,88.585,165400000.0
2009-08-26 11:25:00,88.585,88.595,88.58,88.585,333700000.0
2009-08-26 11:26:00,88.59,88.595,88.57,88.57,166600000.0
2009-08-26 11:27:00,88.575,88.575,88.55,88.555,60800000.0
2009-08-26 11:28:00,88.555,88.56,88.53,88.54,123000000.0
2009-08-26 11:29:00,88.54,88.545,88.515,88.52,247900000.0
2009-08-26 11:30:00,88.51,88.52,88.475,88.505,172800000.0
2009-08-26 11:31:00,88.505,88.525,88.495,88.52,145100000.0
2009-08-26 11:32:00,88.525,88.565,88.515,88.565,119600000.0
2009-08-26 11:33:00,88.565,88.59,88.555,88.585,304300000.0
2009-08-26 11:34:00,88.585,88.625,88.58,88.595,281000000.0
2009-08-26 11:35:00,88.595,88.62,88.58,88.615,133400000.0
2009-08-26 11:36:00,88.615,88.62,88.605,88.615,228000000.0
2009-08-26 11:37:00,88.615,88.625,88.605,88.605,112400000.0
2009-08-26 11:38:00,88.615,88.63,88.61,88.63,78400000.0
2009-08-26 11:39:00,88.63,88.665,88.63,88.645,136700000.0
2009-08-26 11:40:00,88.645,88.685,88.64,88.68,182600000.0
2009-08-26 11:41:00,88.68,88.695,88.675,88.675,298400000.0
2009-08-26 11:42:00,88.67,88.675,88.66,88.665,138400000.0
2009-08-26 11:43:00,88.665,88.665,88.65,88.655,241900000.0
2009-08-26 11:44:00,88.655,88.685,88.645,88.655,202300000.0
2009-08-26 11:45:00,88.655,88.66,88.63,88.635,199100000.0
2009-08-26 11:46:00,88.635,88.67,88.63,88.65,309699999.0
2009-08-26 11:47:00,88.65,88.685,88.645,88.665,253900000.0
2009-08-26 11:48:00,88.665,88.675,88.655,88.66,86800000.0
2009-08-26 11:49:00,88.655,88.675,88.655,88.665,47600000.0
2009-08-26 11:50:00,88.655,88.665,88.65,88.655,63800000.0
2009-08-26 11:51:00,88.65,88.67,88.65,88.66,89900000.0
2009-08-26 11:52:00,88.67,88.67,88.64,88.66,235299999.0
2009-08-26 11:53:00,88.665,88.705,88.66,88.67,186699999.0
2009-08-26 11:54:00,88.675,88.685,88.665,88.67,248200000.0
2009-08-26 11:55:00,88.675,88.685,88.67,88.68,47900000.0
2009-08-26 11:56:00,88.68,88.69,88.67,88.685,85700000.0
2009-08-26 11:57:00,88.7,88.715,88.685,88.69,114900000.0
2009-08-26 11:58:00,88.695,88.715,88.685,88.685,200599999.0
2009-08-26 11:59:00,88.7,88.735,88.675,88.735,212299999.0
2009-08-26 12:00:00,88.73,88.75,88.73,88.74,133700000.0
2009-08-26 12:01:00,88.73,88.73,88.72,88.725,104900000.0
2009-08-26 12:02:00,88.725,88.735,88.715,88.73,137200000.0
2009-08-26 12:03:00,88.73,88.74,88.72,88.73,190800000.0
2009-08-26 12:04:00,88.725,88.735,88.71,88.715,121500000.0
2009-08-26 12:05:00,88.715,88.725,88.715,88.725,41500000.0
2009-08-26 12:06:00,88.72,88.725,88.705,88.725,77500000.0
2009-08-26 12:07:00,88.715,88.74,88.715,88.735,47000000.0
2009-08-26 12:08:00,88.73,88.735,88.72,88.72,122000000.0
2009-08-26 12:09:00,88.725,88.725,88.71,88.715,282100000.0
2009-08-26 12:10:00,88.72,88.73,88.71,88.73,226600001.0
2009-08-26 12:11:00,88.73,88.73,88.695,88.695,266200000.0
2009-08-26 12:12:00,88.695,88.705,88.665,88.67,101800000.0
2009-08-26 12:13:00,88.67,88.685,88.665,88.685,194200000.0
2009-08-26 12:14:00,88.68,88.68,88.625,88.64,207899999.0
2009-08-26 12:15:00,88.64,88.645,88.575,88.6,478400001.0
2009-08-26 12:16:00,88.595,88.595,88.575,88.585,278000001.0
2009-08-26 12:17:00,88.585,88.605,88.58,88.6,167200000.0
2009-08-26 12:18:00,88.605,88.605,88.59,88.605,186700000.0
2009-08-26 12:19:00,88.6,88.625,88.6,88.62,82400000.0
2009-08-26 12:20:00,88.62,88.625,88.605,88.605,116200000.0
2009-08-26 12:21:00,88.605,88.61,88.575,88.585,250699998.0
2009-08-26 12:22:00,88.59,88.595,88.575,88.59,131600000.0
2009-08-26 12:23:00,88.585,88.59,88.525,88.525,256299999.0
2009-08-26 12:24:00,88.525,88.55,88.505,88.55,262000000.0
2009-08-26 12:25:00,88.55,88.575,88.535,88.575,226900000.0
2009-08-26 12:26:00,88.57,88.58,88.545,88.56,309000000.0
2009-08-26 12:27:00,88.565,88.58,88.56,88.565,164100000.0
2009-08-26 12:28:00,88.565,88.565,88.535,88.54,512899998.0
2009-08-26 12:29:00,88.545,88.55,88.51,88.525,315800000.0
2009-08-26 12:30:00,88.525,88.555,88.525,88.545,336000000.0
2009-08-26 12:31:00,88.545,88.57,88.54,88.57,101600000.0
2009-08-26 12:32:00,88.57,88.64,88.56,88.625,178800000.0
2009-08-26 12:33:00,88.62,88.635,88.58,88.585,445400000.0
2009-08-26 12:34:00,88.59,88.6,88.575,88.585,305100000.0
2009-08-26 12:35:00,88.59,88.615,88.575,88.605,366900000.0
2009-08-26 12:36:00,88.6,88.62,88.595,88.605,346500000.0
2009-08-26 12:37:00,88.605,88.63,88.605,88.625,218900000.0
2009-08-26 12:38:00,88.62,88.62,88.6,88.61,206300000.0
2009-08-26 12:39:00,88.62,88.62,88.595,88.6,239700001.0
2009-08-26 12:40:00,88.6,88.62,88.59,88.605,129100000.0
2009-08-26 12:41:00,88.6,88.625,88.595,88.61,237200001.0
2009-08-26 12:42:00,88.61,88.63,88.6,88.625,163700000.0
2009-08-26 12:43:00,88.625,88.645,88.62,88.64,205900000.0
2009-08-26 12:44:00,88.64,88.64,88.61,88.615,141000000.0
2009-08-26 12:45:00,88.62,88.625,88.605,88.61,86400000.0
2009-08-26 12:46:00,88.61,88.64,88.605,88.64,155800000.0
2009-08-26 12:47:00,88.635,88.655,88.635,88.64,68300000.0
2009-08-26 12:48:00,88.645,88.665,88.645,88.65,75300000.0
2009-08-26 12:49:00,88.635,88.635,88.605,88.61,95400000.0
2009-08-26 12:50:00,88.605,88.635,88.605,88.625,289300000.0
2009-08-26 12:51:00,88.635,88.635,88.62,88.625,67000000.0
2009-08-26 12:52:00,88.62,88.62,88.59,88.59,142700000.0
2009-08-26 12:53:00,88.59,88.595,88.57,88.575,240000000.0
2009-08-26 12:54:00,88.575,88.615,88.575,88.605,223400000.0
2009-08-26 12:55:00,88.6,88.6,88.575,88.59,193600000.0
2009-08-26 12:56:00,88.595,88.595,88.58,88.585,64100000.0
2009-08-26 12:57:00,88.585,88.585,88.58,88.585,9800000.0
2009-08-26 12:58:00,88.585,88.59,88.565,88.57,171399999.0
2009-08-26 12:59:00,88.57,88.575,88.54,88.55,231700000.0
2009-08-26 13:00:00,88.56,88.58,88.55,88.565,155300000.0
2009-08-26 13:01:00,88.57,88.59,88.57,88.59,55300000.0
2009-08-26 13:02:00,88.59,88.615,88.59,88.61,169800000.0
2009-08-26 13:03:00,88.61,88.61,88.585,88.59,56100000.0
2009-08-26 13:04:00,88.595,88.595,88.565,88.57,184400000.0
2009-08-26 13:05:00,88.565,88.57,88.545,88.56,122300000.0
2009-08-26 13:06:00,88.57,88.58,88.55,88.56,300200001.0
2009-08-26 13:07:00,88.56,88.575,88.55,88.555,186800000.0
2009-08-26 13:08:00,88.565,88.58,88.56,88.57,110100000.0
2009-08-26 13:09:00,88.57,88.575,88.55,88.56,71700000.0
2009-08-26 13:10:00,88.565,88.57,88.55,88.57,80300000.0
2009-08-26 13:11:00,88.57,88.59,88.565,88.57,94400000.0
2009-08-26 13:12:00,88.575,88.59,88.57,88.57,94700000.0
2009-08-26 13:13:00,88.57,88.605,88.565,88.595,124300000.0
2009-08-26 13:14:00,88.595,88.62,88.595,88.61,199000000.0
2009-08-26 13:15:00,88.61,88.61,88.585,88.59,52000000.0
2009-08-26 13:16:00,88.585,88.585,88.555,88.555,302600000.0
2009-08-26 13:17:00,88.555,88.565,88.54,88.55,506000002.0
2009-08-26 13:18:00,88.555,88.565,88.53,88.535,112100000.0
2009-08-26 13:19:00,88.54,88.555,88.525,88.53,235900000.0
2009-08-26 13:20:00,88.525,88.54,88.49,88.505,253400000.0
2009-08-26 13:21:00,88.5,88.505,88.48,88.495,138200000.0
2009-08-26 13:22:00,88.495,88.515,88.48,88.505,88300000.0
2009-08-26 13:23:00,88.505,88.51,88.48,88.48,226099998.0
2009-08-26 13:24:00,88.485,88.495,88.415,88.435,416000000.0
2009-08-26 13:25:00,88.43,88.445,88.4,88.405,234100000.0
2009-08-26 13:26:00,88.41,88.425,88.365,88.41,173300000.0
2009-08-26 13:27:00,88.41,88.46,88.405,88.405,247400000.0
2009-08-26 13:28:00,88.405,88.475,88.4,88.455,337600000.0
2009-08-26 13:29:00,88.455,88.475,88.445,88.445,106400000.0
2009-08-26 13:30:00,88.445,88.445,88.395,88.41,183600000.0
2009-08-26 13:31:00,88.405,88.435,88.395,88.395,307600000.0
2009-08-26 13:32:00,88.4,88.455,88.385,88.43,231700000.0
2009-08-26 13:33:00,88.43,88.44,88.41,88.415,185400000.0
2009-08-26 13:34:00,88.415,88.46,88.41,88.44,271100000.0
2009-08-26 13:35:00,88.445,88.445,88.42,88.43,289200000.0
2009-08-26 13:36:00,88.43,88.455,88.415,88.45,247099999.0
2009-08-26 13:37:00,88.445,88.445,88.425,88.43,186400000.0
2009-08-26 13:38:00,88.43,88.445,88.42,88.435,135100000.0
2009-08-26 13:39:00,88.435,88.445,88.425,88.43,93600000.0
2009-08-26 13:40:00,88.43,88.44,88.39,88.39,103600000.0
2009-08-26 13:41:00,88.395,88.41,88.39,88.405,107900000.0
2009-08-26 13:42:00,88.405,88.425,88.4,88.425,65200000.0
2009-08-26 13:43:00,88.425,88.435,88.415,88.425,183100000.0
2009-08-26 13:44:00,88.425,88.43,88.39,88.395,182800000.0
2009-08-26 13:45:00,88.395,88.41,88.39,88.41,213799999.0
2009-08-26 13:46:00,88.41,88.415,88.395,88.41,68000000.0
2009-08-26 13:47:00,88.41,88.42,88.395,88.41,64700000.0
2009-08-26 13:48:00,88.42,88.44,88.41,88.44,81500000.0
2009-08-26 13:49:00,88.43,88.455,88.42,88.455,115100000.0
2009-08-26 13:50:00,88.45,88.475,88.445,88.47,132600000.0
2009-08-26 13:51:00,88.47,88.515,88.465,88.485,109300000.0
2009-08-26 13:52:00,88.49,88.515,88.49,88.515,176700000.0
2009-08-26 13:53:00,88.515,88.515,88.49,88.51,178300000.0
2009-08-26 13:54:00,88.505,88.535,88.5,88.515,192900000.0
2009-08-26 13:55:00,88.515,88.53,88.51,88.52,113500000.0
2009-08-26 13:56:00,88.52,88.555,88.52,88.55,142700000.0
2009-08-26 13:57:00,88.555,88.565,88.545,88.56,74600000.0
2009-08-26 13:58:00,88.56,88.575,88.555,88.57,113600000.0
2009-08-26 13:59:00,88.575,88.575,88.55,88.55,92600000.0
2009-08-26 14:00:00,88.55,88.565,88.535,88.56,320800000.0
2009-08-26 14:01:00,88.565,88.575,88.53,88.545,127800000.0
2009-08-26 14:02:00,88.545,88.545,88.52,88.52,396900000.0
2009-08-26 14:03:00,88.52,88.53,88.52,88.53,92200000.0
2009-08-26 14:04:00,88.53,88.53,88.485,88.5,184500000.0
2009-08-26 14:05:00,88.505,88.52,88.5,88.515,73200000.0
2009-08-26 14:06:00,88.515,88.53,88.505,88.525,108300000.0
2009-08-26 14:07:00,88.525,88.53,88.485,88.495,115500000.0
2009-08-26 14:08:00,88.495,88.51,88.465,88.465,120700000.0
2009-08-26 14:09:00,88.46,88.5,88.455,88.465,212000000.0
2009-08-26 14:10:00,88.47,88.485,88.465,88.485,117200000.0
2009-08-26 14:11:00,88.485,88.485,88.445,88.45,194700000.0
2009-08-26 14:12:00,88.445,88.45,88.42,88.43,330900000.0
2009-08-26 14:13:00,88.435,88.465,88.435,88.445,203700000.0
2009-08-26 14:14:00,88.455,88.465,88.43,88.435,234200000.0
2009-08-26 14:15:00,88.43,88.47,88.425,88.465,286700000.0
2009-08-26 14:16:00,88.465,88.475,88.465,88.47,37500000.0
2009-08-26 14:17:00,88.475,88.48,88.45,88.47,99200000.0
2009-08-26 14:18:00,88.475,88.475,88.46,88.475,79800000.0
2009-08-26 14:19:00,88.475,88.51,88.475,88.495,75400000.0
2009-08-26 14:20:00,88.495,88.51,88.485,88.485,106500000.0
2009-08-26 14:21:00,88.49,88.5,88.49,88.495,114700000.0
2009-08-26 14:22:00,88.495,88.52,88.495,88.515,96100000.0
2009-08-26 14:23:00,88.525,88.54,88.52,88.53,138800000.0
2009-08-26 14:24:00,88.525,88.56,88.52,88.555,104600000.0
2009-08-26 14:25:00,88.56,88.575,88.55,88.555,79700000.0
2009-08-26 14:26:00,88.555,88.575,88.54,88.55,150300000.0
2009-08-26 14:27:00,88.55,88.575,88.54,88.565,327499999.0
2009-08-26 14:28:00,88.56,88.575,88.55,88.575,246500000.0
2009-08-26 14:29:00,88.575,88.6,88.495,88.51,299600000.0
2009-08-26 14:30:00,88.49,88.7,88.49,88.595,558700000.0
2009-08-26 14:31:00,88.595,88.595,88.445,88.48,861099997.0
2009-08-26 14:32:00,88.48,88.52,88.47,88.52,296600000.0
2009-08-26 14:33:00,88.525,88.535,88.4,88.405,429300000.0
2009-08-26 14:34:00,88.405,88.445,88.385,88.435,418899998.0
2009-08-26 14:35:00,88.42,88.43,88.365,88.375,374100001.0
2009-08-26 14:36:00,88.375,88.44,88.365,88.425,369000000.0
2009-08-26 14:37:00,88.42,88.465,88.41,88.43,467700000.0
2009-08-26 14:38:00,88.435,88.48,88.43,88.465,470200000.0
2009-08-26 14:39:00,88.46,88.515,88.46,88.5,358100000.0
2009-08-26 14:40:00,88.495,88.545,88.475,88.535,195900000.0
2009-08-26 14:41:00,88.535,88.56,88.51,88.535,151200000.0
2009-08-26 14:42:00,88.535,88.54,88.485,88.495,302299998.0
2009-08-26 14:43:00,88.495,88.52,88.495,88.505,209900000.0
2009-08-26 14:44:00,88.505,88.52,88.46,88.465,316300000.0
2009-08-26 14:45:00,88.47,88.485,88.465,88.475,199500000.0
2009-08-26 14:46:00,88.475,88.495,88.45,88.46,74000000.0
2009-08-26 14:47:00,88.46,88.505,88.43,88.505,247600000.0
2009-08-26 14:48:00,88.5,88.54,88.5,88.52,134100000.0
2009-08-26 14:49:00,88.515,88.515,88.48,88.485,139100000.0
2009-08-26 14:50:00,88.49,88.535,88.48,88.5,192100000.0
2009-08-26 14:51:00,88.505,88.555,88.495,88.525,154600000.0
2009-08-26 14:52:00,88.525,88.56,88.515,88.545,90900000.0
2009-08-26 14:53:00,88.54,88.55,88.52,88.52,343600000.0
2009-08-26 14:54:00,88.505,88.53,88.49,88.52,554300002.0
2009-08-26 14:55:00,88.52,88.525,88.495,88.5,442699998.0
2009-08-26 14:56:00,88.5,88.505,88.475,88.49,282700000.0
2009-08-26 14:57:00,88.495,88.525,88.49,88.525,424000000.0
2009-08-26 14:58:00,88.52,88.545,88.485,88.485,194400000.0
2009-08-26 14:59:00,88.49,88.53,88.475,88.5,266399999.0
2009-08-26 15:00:00,88.495,88.555,88.495,88.52,239200000.0
2009-08-26 15:01:00,88.52,88.52,88.49,88.505,129700000.0
2009-08-26 15:02:00,88.505,88.515,88.465,88.49,175800000.0
2009-08-26 15:03:00,88.495,88.52,88.49,88.51,308500000.0
2009-08-26 15:04:00,88.51,88.515,88.465,88.48,156000000.0
2009-08-26 15:05:00,88.48,88.48,88.455,88.46,279000000.0
2009-08-26 15:06:00,88.46,88.485,88.45,88.485,179100000.0
2009-08-26 15:07:00,88.48,88.49,88.445,88.445,274600000.0
2009-08-26 15:08:00,88.455,88.455,88.43,88.445,218200000.0
2009-08-26 15:09:00,88.445,88.47,88.445,88.46,163600000.0
2009-08-26 15:10:00,88.46,88.48,88.445,88.46,443000000.0
2009-08-26 15:11:00,88.46,88.48,88.445,88.475,170400000.0
2009-08-26 15:12:00,88.48,88.5,88.48,88.485,147300000.0
2009-08-26 15:13:00,88.485,88.505,88.48,88.495,124700000.0
2009-08-26 15:14:00,88.49,88.495,88.445,88.45,157200000.0
2009-08-26 15:15:00,88.445,88.45,88.4,88.405,297400000.0
2009-08-26 15:16:00,88.395,88.41,88.335,88.35,357700000.0
2009-08-26 15:17:00,88.345,88.39,88.34,88.375,387700000.0
2009-08-26 15:18:00,88.38,88.425,88.375,88.415,166100000.0
2009-08-26 15:19:00,88.415,88.445,88.405,88.425,270000000.0
2009-08-26 15:20:00,88.425,88.44,88.41,88.435,158900000.0
2009-08-26 15:21:00,88.435,88.435,88.37,88.435,236200000.0
2009-08-26 15:22:00,88.425,88.425,88.405,88.41,76300000.0
2009-08-26 15:23:00,88.415,88.415,88.39,88.39,80500000.0
2009-08-26 15:24:00,88.39,88.395,88.34,88.355,243400000.0
2009-08-26 15:25:00,88.355,88.385,88.35,88.38,205900000.0
2009-08-26 15:26:00,88.38,88.415,88.36,88.365,169800000.0
2009-08-26 15:27:00,88.365,88.38,88.335,88.345,143700000.0
2009-08-26 15:28:00,88.34,88.345,88.32,88.335,151100000.0
2009-08-26 15:29:00,88.33,88.335,88.235,88.25,446100000.0
2009-08-26 15:30:00,88.25,88.255,88.085,88.24,362399999.0
2009-08-26 15:31:00,88.24,88.295,88.24,88.285,276100000.0
2009-08-26 15:32:00,88.285,88.325,88.265,88.32,356900000.0
2009-08-26 15:33:00,88.325,88.335,88.26,88.27,351700000.0
2009-08-26 15:34:00,88.265,88.27,88.215,88.23,274000000.0
2009-08-26 15:35:00,88.23,88.23,88.14,88.145,479500000.0
2009-08-26 15:36:00,88.145,88.205,88.13,88.19,482499998.0
2009-08-26 15:37:00,88.195,88.25,88.175,88.225,316400000.0
2009-08-26 15:38:00,88.22,88.275,88.215,88.265,339300000.0
2009-08-26 15:39:00,88.265,88.28,88.22,88.26,519200000.0
2009-08-26 15:40:00,88.265,88.29,88.235,88.265,400000002.0
2009-08-26 15:41:00,88.265,88.275,88.23,88.26,438700000.0
2009-08-26 15:42:00,88.26,88.27,88.21,88.27,597100000.0
2009-08-26 15:43:00,88.27,88.28,88.225,88.225,521999999.0
2009-08-26 15:44:00,88.225,88.255,88.21,88.225,363700000.0
2009-08-26 15:45:00,88.22,88.22,88.145,88.17,325600000.0
2009-08-26 15:46:00,88.17,88.205,88.165,88.18,193300000.0
2009-08-26 15:47:00,88.18,88.24,88.175,88.225,207400000.0
2009-08-26 15:48:00,88.225,88.24,88.2,88.2,170300000.0
2009-08-26 15:49:00,88.19,88.225,88.18,88.215,196100000.0
2009-08-26 15:50:00,88.215,88.26,88.21,88.255,214900000.0
2009-08-26 15:51:00,88.25,88.26,88.2,88.21,263000000.0
2009-08-26 15:52:00,88.205,88.22,88.185,88.215,251699999.0
2009-08-26 15:53:00,88.215,88.23,88.195,88.23,269600000.0
2009-08-26 15:54:00,88.23,88.275,88.22,88.265,266900000.0
2009-08-26 15:55:00,88.265,88.275,88.235,88.275,398200000.0
2009-08-26 15:56:00,88.275,88.33,88.265,88.305,210900000.0
2009-08-26 15:57:00,88.31,88.395,88.31,88.385,237600001.0
2009-08-26 15:58:00,88.385,88.385,88.325,88.335,530299997.0
2009-08-26 15:59:00,88.33,88.355,88.285,88.32,500100000.0
2009-08-26 16:00:00,88.345,88.5,88.305,88.5,523300000.0
2009-08-26 16:01:00,88.495,88.56,88.485,88.485,406899999.0
2009-08-26 16:02:00,88.475,88.475,88.375,88.375,308500000.0
2009-08-26 16:03:00,88.375,88.385,88.33,88.33,234100000.0
2009-08-26 16:04:00,88.335,88.41,88.295,88.405,292300000.0
2009-08-26 16:05:00,88.41,88.455,88.395,88.4,422100000.0
2009-08-26 16:06:00,88.41,88.48,88.395,88.445,327100000.0
2009-08-26 16:07:00,88.435,88.465,88.405,88.41,214500000.0
2009-08-26 16:08:00,88.415,88.415,88.375,88.38,457999999.0
2009-08-26 16:09:00,88.38,88.405,88.375,88.395,478899999.0
2009-08-26 16:10:00,88.395,88.44,88.385,88.39,344400001.0
2009-08-26 16:11:00,88.395,88.435,88.385,88.415,246400000.0
2009-08-26 16:12:00,88.415,88.485,88.395,88.485,211000000.0
2009-08-26 16:13:00,88.485,88.485,88.425,88.48,407899999.0
2009-08-26 16:14:00,88.48,88.565,88.48,88.525,281100000.0
2009-08-26 16:15:00,88.525,88.56,88.495,88.515,420400000.0
2009-08-26 16:16:00,88.515,88.555,88.5,88.535,346100000.0
2009-08-26 16:17:00,88.54,88.54,88.505,88.51,542400000.0
2009-08-26 16:18:00,88.51,88.51,88.42,88.42,704900000.0
2009-08-26 16:19:00,88.42,88.46,88.42,88.455,525800000.0
2009-08-26 16:20:00,88.455,88.505,88.455,88.495,480100000.0
2009-08-26 16:21:00,88.5,88.5,88.47,88.495,515600000.0
2009-08-26 16:22:00,88.495,88.53,88.465,88.505,361600000.0
2009-08-26 16:23:00,88.505,88.52,88.47,88.49,276399997.0
2009-08-26 16:24:00,88.495,88.5,88.445,88.47,377800000.0
2009-08-26 16:25:00,88.47,88.5,88.44,88.445,219200000.0
2009-08-26 16:26:00,88.445,88.455,88.4,88.41,273600000.0
2009-08-26 16:27:00,88.405,88.41,88.37,88.395,240100000.0
2009-08-26 16:28:00,88.385,88.395,88.305,88.315,581100001.0
2009-08-26 16:29:00,88.315,88.365,88.315,88.32,376800000.0
2009-08-26 16:30:00,88.32,88.375,88.315,88.37,423100000.0
2009-08-26 16:31:00,88.37,88.405,88.36,88.405,307400000.0
2009-08-26 16:32:00,88.405,88.43,88.395,88.43,280700000.0
2009-08-26 16:33:00,88.435,88.46,88.385,88.385,239000000.0
2009-08-26 16:34:00,88.385,88.455,88.385,88.39,396499999.0
2009-08-26 16:35:00,88.385,88.43,88.38,88.415,536799998.0
2009-08-26 16:36:00,88.42,88.42,88.335,88.38,370499999.0
2009-08-26 16:37:00,88.38,88.415,88.365,88.385,346300000.0
2009-08-26 16:38:00,88.39,88.405,88.33,88.345,378300000.0
2009-08-26 16:39:00,88.345,88.395,88.32,88.395,413300000.0
2009-08-26 16:40:00,88.395,88.395,88.365,88.37,622099999.0
2009-08-26 16:41:00,88.37,88.4,88.365,88.395,307000000.0
2009-08-26 16:42:00,88.395,88.4,88.36,88.375,415600000.0
2009-08-26 16:43:00,88.375,88.375,88.345,88.36,852599997.0
2009-08-26 16:44:00,88.36,88.36,88.29,88.3,790199995.0
2009-08-26 16:45:00,88.295,88.3,88.23,88.24,345700000.0
2009-08-26 16:46:00,88.245,88.3,88.245,88.29,375200000.0
2009-08-26 16:47:00,88.29,88.29,88.245,88.255,256100000.0
2009-08-26 16:48:00,88.255,88.255,88.17,88.175,192900000.0
2009-08-26 16:49:00,88.185,88.205,88.15,88.2,335500000.0
2009-08-26 16:50:00,88.2,88.225,88.18,88.215,129000000.0
2009-08-26 16:51:00,88.215,88.23,88.195,88.22,136600000.0
2009-08-26 16:52:00,88.22,88.24,88.19,88.19,203800000.0
2009-08-26 16:53:00,88.185,88.225,88.165,88.22,272100000.0
2009-08-26 16:54:00,88.22,88.27,88.205,88.255,353899998.0
2009-08-26 16:55:00,88.265,88.29,88.235,88.265,539500000.0
2009-08-26 16:56:00,88.275,88.275,88.235,88.265,180300000.0
2009-08-26 16:57:00,88.265,88.265,88.235,88.24,128100000.0
2009-08-26 16:58:00,88.24,88.245,88.175,88.21,179200000.0
2009-08-26 16:59:00,88.21,88.27,88.21,88.255,219600000.0
2009-08-26 17:00:00,88.255,88.26,88.235,88.235,273900000.0
2009-08-26 17:01:00,88.24,88.27,88.225,88.225,268500001.0
2009-08-26 17:02:00,88.23,88.25,88.215,88.24,219700001.0
2009-08-26 17:03:00,88.25,88.29,88.235,88.26,213800000.0
2009-08-26 17:04:00,88.255,88.275,88.245,88.26,156800000.0
2009-08-26 17:05:00,88.265,88.265,88.23,88.24,280300000.0
2009-08-26 17:06:00,88.245,88.245,88.21,88.215,138100000.0
2009-08-26 17:07:00,88.215,88.23,88.2,88.21,174600000.0
2009-08-26 17:08:00,88.205,88.215,88.155,88.16,169300000.0
2009-08-26 17:09:00,88.145,88.16,88.115,88.12,244300001.0
2009-08-26 17:10:00,88.115,88.15,88.105,88.12,234300000.0
2009-08-26 17:11:00,88.115,88.115,88.08,88.085,303100000.0
2009-08-26 17:12:00,88.085,88.105,88.07,88.105,134200000.0
2009-08-26 17:13:00,88.105,88.125,88.085,88.125,202100000.0
2009-08-26 17:14:00,88.125,88.135,88.11,88.115,250600000.0
2009-08-26 17:15:00,88.12,88.135,88.115,88.12,135100000.0
2009-08-26 17:16:00,88.115,88.15,88.115,88.145,80500000.0
2009-08-26 17:17:00,88.145,88.165,88.14,88.14,117600000.0
2009-08-26 17:18:00,88.14,88.15,88.13,88.145,142900000.0
2009-08-26 17:19:00,88.135,88.15,88.11,88.125,132200000.0
2009-08-26 17:20:00,88.125,88.125,88.07,88.09,148300000.0
2009-08-26 17:21:00,88.09,88.105,88.035,88.045,268100000.0
2009-08-26 17:22:00,88.05,88.065,88.025,88.055,159400000.0
2009-08-26 17:23:00,88.045,88.06,88.04,88.055,123200000.0
2009-08-26 17:24:00,88.055,88.085,88.055,88.075,150700000.0
2009-08-26 17:25:00,88.07,88.105,88.065,88.09,188100000.0
2009-08-26 17:26:00,88.08,88.12,88.075,88.115,181200000.0
2009-08-26 17:27:00,88.115,88.155,88.11,88.13,209400000.0
2009-08-26 17:28:00,88.13,88.155,88.125,88.145,217100000.0
2009-08-26 17:29:00,88.14,88.15,88.105,88.125,116200000.0
2009-08-26 17:30:00,88.125,88.125,88.095,88.1,115000000.0
2009-08-26 17:31:00,88.1,88.1,88.08,88.085,249200000.0
2009-08-26 17:32:00,88.085,88.145,88.085,88.125,148800000.0
2009-08-26 17:33:00,88.13,88.165,88.12,88.155,187500000.0
2009-08-26 17:34:00,88.155,88.17,88.12,88.13,142200000.0
2009-08-26 17:35:00,88.125,88.125,88.065,88.065,164400000.0
2009-08-26 17:36:00,88.065,88.09,88.06,88.09,131000000.0
2009-08-26 17:37:00,88.095,88.11,88.075,88.085,198899999.0
2009-08-26 17:38:00,88.085,88.09,88.005,88.015,166100000.0
2009-08-26 17:39:00,88.01,88.03,88.005,88.02,157800000.0
2009-08-26 17:40:00,88.01,88.11,87.995,88.09,143300000.0
2009-08-26 17:41:00,88.09,88.13,88.09,88.115,165300000.0
2009-08-26 17:42:00,88.105,88.135,88.105,88.125,147400000.0
2009-08-26 17:43:00,88.12,88.125,88.115,88.12,70800000.0
2009-08-26 17:44:00,88.115,88.115,88.085,88.1,228000000.0
2009-08-26 17:45:00,88.1,88.135,88.095,88.135,202400000.0
2009-08-26 17:46:00,88.135,88.135,88.095,88.095,139600000.0
2009-08-26 17:47:00,88.095,88.125,88.095,88.12,110200000.0
2009-08-26 17:48:00,88.115,88.135,88.11,88.12,131500000.0
2009-08-26 17:49:00,88.115,88.15,88.11,88.11,181700000.0
2009-08-26 17:50:00,88.115,88.16,88.11,88.135,156200000.0
2009-08-26 17:51:00,88.135,88.17,88.13,88.15,240300000.0
2009-08-26 17:52:00,88.15,88.175,88.15,88.165,165300000.0
2009-08-26 17:53:00,88.17,88.18,88.16,88.17,179400000.0
2009-08-26 17:54:00,88.175,88.19,88.17,88.185,40500000.0
2009-08-26 17:55:00,88.18,88.185,88.145,88.16,249600000.0
2009-08-26 17:56:00,88.16,88.16,88.14,88.14,90000000.0
2009-08-26 17:57:00,88.145,88.15,88.11,88.11,63200000.0
2009-08-26 17:58:00,88.11,88.135,88.105,88.135,104100000.0
2009-08-26 17:59:00,88.13,88.135,88.1,88.1,130800000.0
2009-08-26 18:00:00,88.1,88.11,88.04,88.05,182400000.0
2009-08-26 18:01:00,88.045,88.095,88.04,88.09,171300000.0
2009-08-26 18:02:00,88.085,88.12,88.085,88.12,83600000.0
2009-08-26 18:03:00,88.115,88.135,88.065,88.075,111000000.0
2009-08-26 18:04:00,88.075,88.075,88.055,88.065,105400000.0
2009-08-26 18:05:00,88.07,88.07,88.035,88.065,78900000.0
2009-08-26 18:06:00,88.06,88.065,88.05,88.055,184800000.0
2009-08-26 18:07:00,88.05,88.075,88.025,88.065,237600000.0
2009-08-26 18:08:00,88.065,88.095,88.065,88.085,108600000.0
2009-08-26 18:09:00,88.085,88.12,88.085,88.11,242900000.0
2009-08-26 18:10:00,88.11,88.14,88.1,88.135,216300000.0
2009-08-26 18:11:00,88.135,88.145,88.095,88.105,115500000.0
2009-08-26 18:12:00,88.105,88.12,88.08,88.105,92500000.0
2009-08-26 18:13:00,88.11,88.17,88.105,88.16,118600000.0
2009-08-26 18:14:00,88.16,88.19,88.16,88.19,223799999.0
2009-08-26 18:15:00,88.19,88.195,88.17,88.175,350600000.0
2009-08-26 18:16:00,88.175,88.195,88.17,88.18,228500000.0
2009-08-26 18:17:00,88.18,88.19,88.175,88.185,105900000.0
2009-08-26 18:18:00,88.185,88.185,88.17,88.185,51200000.0
2009-08-26 18:19:00,88.185,88.205,88.175,88.205,174800000.0
2009-08-26 18:20:00,88.21,88.255,88.205,88.245,560099998.0
2009-08-26 18:21:00,88.245,88.255,88.22,88.23,524699999.0
2009-08-26 18:22:00,88.245,88.26,88.245,88.25,143800000.0
2009-08-26 18:23:00,88.245,88.265,88.235,88.255,195900000.0
2009-08-26 18:24:00,88.245,88.255,88.235,88.235,112200000.0
2009-08-26 18:25:00,88.235,88.25,88.205,88.215,806099995.0
2009-08-26 18:26:00,88.22,88.235,88.205,88.205,241300000.0
2009-08-26 18:27:00,88.205,88.205,88.19,88.205,66000000.0
2009-08-26 18:28:00,88.205,88.205,88.18,88.19,102000000.0
2009-08-26 18:29:00,88.195,88.215,88.185,88.2,117300000.0
2009-08-26 18:30:00,88.205,88.205,88.17,88.18,87600000.0
2009-08-26 18:31:00,88.175,88.175,88.135,88.15,95499999.0
2009-08-26 18:32:00,88.15,88.15,88.13,88.145,96100000.0
2009-08-26 18:33:00,88.14,88.155,88.135,88.15,46000000.0
2009-08-26 18:34:00,88.15,88.175,88.145,88.175,72400000.0
2009-08-26 18:35:00,88.175,88.19,88.17,88.185,202200000.0
2009-08-26 18:36:00,88.185,88.195,88.185,88.195,53000000.0
2009-08-26 18:37:00,88.19,88.19,88.135,88.145,233100001.0
2009-08-26 18:38:00,88.15,88.18,88.145,88.175,168500000.0
2009-08-26 18:39:00,88.17,88.18,88.165,88.175,70300000.0
2009-08-26 18:40:00,88.175,88.175,88.165,88.165,29000000.0
2009-08-26 18:41:00,88.17,88.18,88.155,88.18,131000000.0
2009-08-26 18:42:00,88.185,88.195,88.165,88.175,130900000.0
2009-08-26 18:43:00,88.17,88.17,88.15,88.155,296100000.0
2009-08-26 18:44:00,88.155,88.155,88.12,88.14,151800000.0
2009-08-26 18:45:00,88.14,88.14,88.12,88.125,93100000.0
2009-08-26 18:46:00,88.125,88.125,88.115,88.115,41900000.0
2009-08-26 18:47:00,88.115,88.125,88.095,88.105,138400000.0
2009-08-26 18:48:00,88.105,88.125,88.105,88.115,86700000.0
2009-08-26 18:49:00,88.12,88.14,88.12,88.13,133500000.0
2009-08-26 18:50:00,88.13,88.14,88.11,88.14,205300000.0
2009-08-26 18:51:00,88.135,88.135,88.115,88.12,125500000.0
2009-08-26 18:52:00,88.125,88.135,88.115,88.12,115300000.0
2009-08-26 18:53:00,88.13,88.14,88.125,88.13,69500000.0
2009-08-26 18:54:00,88.13,88.15,88.12,88.13,151100000.0
2009-08-26 18:55:00,88.125,88.13,88.115,88.125,65900000.0
2009-08-26 18:56:00,88.12,88.13,88.105,88.125,292299999.0
2009-08-26 18:57:00,88.125,88.13,88.115,88.115,75000000.0
2009-08-26 18:58:00,88.115,88.125,88.105,88.12,140800000.0
2009-08-26 18:59:00,88.125,88.16,88.115,88.16,376699999.0
2009-08-26 19:00:00,88.16,88.16,88.105,88.13,309800000.0
2009-08-26 19:01:00,88.135,88.165,88.13,88.13,143500000.0
2009-08-26 19:02:00,88.13,88.155,88.13,88.145,226800000.0
2009-08-26 19:03:00,88.145,88.145,88.1,88.105,339200000.0
2009-08-26 19:04:00,88.115,88.115,88.075,88.075,103400000.0
2009-08-26 19:05:00,88.075,88.09,88.065,88.085,115800000.0
2009-08-26 19:06:00,88.085,88.085,88.06,88.075,76100000.0
2009-08-26 19:07:00,88.07,88.075,88.055,88.07,126000000.0
2009-08-26 19:08:00,88.065,88.065,88.035,88.06,114200000.0
2009-08-26 19:09:00,88.045,88.06,88.025,88.055,134500000.0
2009-08-26 19:10:00,88.065,88.08,88.065,88.08,88900000.0
2009-08-26 19:11:00,88.085,88.095,88.065,88.07,75300000.0
2009-08-26 19:12:00,88.06,88.085,88.045,88.045,75800000.0
2009-08-26 19:13:00,88.045,88.06,88.04,88.05,133900000.0
2009-08-26 19:14:00,88.05,88.05,88.04,88.045,34900000.0
2009-08-26 19:15:00,88.045,88.06,88.035,88.05,75700000.0
2009-08-26 19:16:00,88.05,88.05,88.02,88.03,116000000.0
2009-08-26 19:17:00,88.03,88.035,88.005,88.005,133800000.0
2009-08-26 19:18:00,88.02,88.02,87.955,87.98,252500000.0
2009-08-26 19:19:00,87.98,88.025,87.98,88.02,91400000.0
2009-08-26 19:20:00,88.02,88.055,88.015,88.05,117800000.0
2009-08-26 19:21:00,88.045,88.045,88.02,88.035,114900000.0
2009-08-26 19:22:00,88.035,88.035,88.005,88.015,82200000.0
2009-08-26 19:23:00,88.015,88.025,88.015,88.025,62100000.0
2009-08-26 19:24:00,88.03,88.06,88.025,88.055,50400000.0
2009-08-26 19:25:00,88.055,88.055,88.035,88.04,110300000.0
2009-08-26 19:26:00,88.045,88.07,88.035,88.055,109300000.0
2009-08-26 19:27:00,88.055,88.065,88.05,88.065,41900000.0
2009-08-26 19:28:00,88.065,88.07,88.045,88.05,98200000.0
2009-08-26 19:29:00,88.045,88.07,88.045,88.06,109000000.0
2009-08-26 19:30:00,88.06,88.085,88.06,88.085,45600000.0
2009-08-26 19:31:00,88.075,88.085,88.055,88.075,82100000.0
2009-08-26 19:32:00,88.07,88.09,88.065,88.08,79000000.0
2009-08-26 19:33:00,88.08,88.095,88.08,88.085,53100000.0
2009-08-26 19:34:00,88.085,88.11,88.08,88.105,125800000.0
2009-08-26 19:35:00,88.1,88.12,88.095,88.1,60400000.0
2009-08-26 19:36:00,88.09,88.1,88.06,88.06,164100000.0
2009-08-26 19:37:00,88.06,88.07,88.055,88.055,29900000.0
2009-08-26 19:38:00,88.06,88.08,88.05,88.08,52400000.0
2009-08-26 19:39:00,88.085,88.12,88.085,88.11,211500000.0
2009-08-26 19:40:00,88.105,88.11,88.09,88.1,233900000.0
2009-08-26 19:41:00,88.105,88.105,88.08,88.08,410899999.0
2009-08-26 19:42:00,88.08,88.105,88.07,88.075,81400000.0
2009-08-26 19:43:00,88.075,88.075,88.055,88.055,165600000.0
2009-08-26 19:44:00,88.06,88.075,88.06,88.075,35500000.0
2009-08-26 19:45:00,88.075,88.105,88.07,88.085,151199999.0
2009-08-26 19:46:00,88.08,88.09,88.03,88.03,154800000.0
2009-08-26 19:47:00,88.025,88.05,88.025,88.05,78700000.0
2009-08-26 19:48:00,88.045,88.085,88.035,88.075,92500000.0
2009-08-26 19:49:00,88.075,88.09,88.07,88.07,170800000.0
2009-08-26 19:50:00,88.07,88.085,88.055,88.08,108100000.0
2009-08-26 19:51:00,88.09,88.105,88.075,88.075,134200000.0
2009-08-26 19:52:00,88.08,88.08,88.045,88.045,192800000.0
2009-08-26 19:53:00,88.045,88.055,88.04,88.055,70500000.0
2009-08-26 19:54:00,88.055,88.08,88.045,88.075,96800000.0
2009-08-26 19:55:00,88.075,88.085,88.06,88.085,60000000.0
2009-08-26 19:56:00,88.085,88.11,88.08,88.11,88600000.0
2009-08-26 19:57:00,88.11,88.14,88.1,88.12,118500000.0
2009-08-26 19:58:00,88.12,88.155,88.115,88.145,212900000.0
2009-08-26 19:59:00,88.15,88.17,88.15,88.17,118300000.0
2009-08-26 20:00:00,88.17,88.205,88.17,88.185,111500000.0
2009-08-26 20:01:00,88.19,88.19,88.155,88.175,138200000.0
2009-08-26 20:02:00,88.17,88.185,88.17,88.175,39000000.0
2009-08-26 20:03:00,88.175,88.18,88.135,88.14,93000000.0
2009-08-26 20:04:00,88.14,88.155,88.115,88.125,105000000.0
2009-08-26 20:05:00,88.125,88.125,88.11,88.12,72700000.0
2009-08-26 20:06:00,88.12,88.12,88.095,88.1,95900000.0
2009-08-26 20:07:00,88.095,88.135,88.095,88.13,226599998.0
2009-08-26 20:08:00,88.125,88.145,88.11,88.135,88700000.0
2009-08-26 20:09:00,88.13,88.135,88.105,88.115,68800000.0
2009-08-26 20:10:00,88.11,88.11,88.075,88.085,279400000.0
2009-08-26 20:11:00,88.075,88.1,88.075,88.09,314800000.0
2009-08-26 20:12:00,88.09,88.11,88.09,88.11,164800000.0
2009-08-26 20:13:00,88.11,88.115,88.1,88.1,113800000.0
2009-08-26 20:14:00,88.1,88.125,88.065,88.125,333400000.0
2009-08-26 20:15:00,88.125,88.13,88.105,88.105,351400000.0
2009-08-26 20:16:00,88.105,88.11,88.1,88.1,231600000.0
2009-08-26 20:17:00,88.1,88.125,88.1,88.125,516800000.0
2009-08-26 20:18:00,88.12,88.125,88.11,88.115,155300000.0
2009-08-26 20:19:00,88.115,88.115,88.105,88.115,146400000.0
2009-08-26 20:20:00,88.115,88.13,88.11,88.125,565599998.0
2009-08-26 20:21:00,88.115,88.125,88.11,88.115,178600000.0
2009-08-26 20:22:00,88.12,88.18,88.12,88.15,397300000.0
2009-08-26 20:23:00,88.165,88.165,88.08,88.08,396500000.0
2009-08-26 20:24:00,88.09,88.14,88.08,88.13,208200000.0
2009-08-26 20:25:00,88.135,88.145,88.12,88.13,377000001.0
2009-08-26 20:26:00,88.13,88.145,88.125,88.135,570599998.0
2009-08-26 20:27:00,88.135,88.14,88.135,88.14,114200000.0
2009-08-26 20:28:00,88.135,88.155,88.135,88.14,128000000.0
2009-08-26 20:29:00,88.13,88.135,88.125,88.13,273400000.0
2009-08-26 20:30:00,88.13,88.13,88.08,88.095,165700000.0
2009-08-26 20:31:00,88.1,88.125,88.1,88.12,210099999.0
2009-08-26 20:32:00,88.125,88.145,88.12,88.13,410799999.0
2009-08-26 20:33:00,88.125,88.135,88.105,88.11,357799997.0
2009-08-26 20:34:00,88.105,88.125,88.085,88.12,223500000.0
2009-08-26 20:35:00,88.12,88.145,88.115,88.13,181400000.0
2009-08-26 20:36:00,88.13,88.14,88.125,88.135,154399998.0
2009-08-26 20:37:00,88.135,88.145,88.13,88.13,86600000.0
2009-08-26 20:38:00,88.125,88.145,88.125,88.14,97900000.0
2009-08-26 20:39:00,88.14,88.155,88.135,88.15,116099999.0
2009-08-26 20:40:00,88.15,88.155,88.14,88.145,124500000.0
2009-08-26 20:41:00,88.155,88.18,88.15,88.165,171700000.0
2009-08-26 20:42:00,88.17,88.18,88.165,88.17,172200000.0
2009-08-26 20:43:00,88.17,88.17,88.16,88.165,42800000.0
2009-08-26 20:44:00,88.165,88.17,88.165,88.17,65000000.0
2009-08-26 20:45:00,88.17,88.2,88.17,88.19,171200000.0
2009-08-26 20:46:00,88.195,88.215,88.19,88.195,176300000.0
2009-08-26 20:47:00,88.2,88.22,88.195,88.22,218799999.0
2009-08-26 20:48:00,88.22,88.225,88.22,88.22,68500000.0
2009-08-26 20:49:00,88.215,88.22,88.2,88.2,130600000.0
2009-08-26 20:50:00,88.2,88.205,88.185,88.19,322700004.0
2009-08-26 20:51:00,88.195,88.205,88.175,88.18,270799999.0
2009-08-26 20:52:00,88.18,88.2,88.18,88.185,143900000.0
2009-08-26 20:53:00,88.185,88.185,88.15,88.155,139200000.0
2009-08-26 20:54:00,88.155,88.155,88.13,88.14,119500000.0
2009-08-26 20:55:00,88.14,88.145,88.13,88.135,31300000.0
2009-08-26 20:56:00,88.13,88.135,88.115,88.115,144900000.0
2009-08-26 20:57:00,88.115,88.125,88.1,88.105,91700000.0
2009-08-26 20:58:00,88.105,88.105,88.075,88.1,97700000.0
2009-08-26 20:59:00,88.105,88.11,88.095,88.095,121600000.0
2009-08-26 21:00:00,88.095,88.11,88.085,88.105,91300000.0
2009-08-26 21:01:00,88.105,88.145,88.1,88.13,132500000.0
2009-08-26 21:02:00,88.135,88.15,88.13,88.145,97400000.0
2009-08-26 21:03:00,88.145,88.145,88.13,88.14,81100000.0
2009-08-26 21:04:00,88.14,88.175,88.14,88.16,148400000.0
2009-08-26 21:05:00,88.16,88.16,88.125,88.13,150800000.0
2009-08-26 21:06:00,88.13,88.13,88.11,88.12,221600000.0
2009-08-26 21:07:00,88.12,88.12,88.11,88.12,66300000.0
2009-08-26 21:08:00,88.115,88.17,88.115,88.17,102300000.0
2009-08-26 21:09:00,88.17,88.18,88.15,88.16,65900000.0
2009-08-26 21:10:00,88.15,88.17,88.15,88.17,119200000.0
2009-08-26 21:11:00,88.17,88.19,88.165,88.165,125200000.0
2009-08-26 21:12:00,88.165,88.17,88.145,88.145,109500000.0
2009-08-26 21:13:00,88.145,88.15,88.13,88.135,149400000.0
2009-08-26 21:14:00,88.13,88.165,88.125,88.165,134100000.0
2009-08-26 21:15:00,88.17,88.17,88.155,88.16,21400000.0
2009-08-26 21:16:00,88.155,88.175,88.15,88.16,107900000.0
2009-08-26 21:17:00,88.165,88.165,88.155,88.16,50000000.0
2009-08-26 21:18:00,88.155,88.155,88.145,88.15,125200000.0
2009-08-26 21:19:00,88.145,88.16,88.135,88.14,149500000.0
2009-08-26 21:20:00,88.14,88.15,88.14,88.145,126400000.0
2009-08-26 21:21:00,88.145,88.15,88.14,88.14,129400000.0
2009-08-26 21:22:00,88.14,88.14,88.13,88.135,156900000.0
2009-08-26 21:23:00,88.135,88.135,88.13,88.13,12500000.0
2009-08-26 21:24:00,88.13,88.13,88.13,88.13,17200000.0
2009-08-26 21:25:00,88.13,88.15,88.12,88.13,91700000.0
2009-08-26 21:26:00,88.125,88.14,88.12,88.14,89400000.0
2009-08-26 21:27:00,88.13,88.16,88.13,88.155,52400000.0
2009-08-26 21:28:00,88.155,88.155,88.14,88.14,45900000.0
2009-08-26 21:29:00,88.145,88.145,88.135,88.135,159500000.0
2009-08-26 21:30:00,88.135,88.135,88.125,88.125,133700000.0
2009-08-26 21:31:00,88.125,88.125,88.095,88.11,192300000.0
2009-08-26 21:32:00,88.105,88.105,88.095,88.1,65200000.0
2009-08-26 21:33:00,88.095,88.14,88.095,88.115,158600000.0
2009-08-26 21:34:00,88.115,88.115,88.1,88.115,88000000.0
2009-08-26 21:35:00,88.115,88.13,88.1,88.13,135200000.0
2009-08-26 21:36:00,88.125,88.14,88.125,88.125,124400000.0
2009-08-26 21:37:00,88.125,88.135,88.1,88.1,225500000.0
2009-08-26 21:38:00,88.1,88.11,88.09,88.105,251500000.0
2009-08-26 21:39:00,88.105,88.14,88.1,88.11,252100000.0
2009-08-26 21:40:00,88.115,88.12,88.1,88.115,91400000.0
2009-08-26 21:41:00,88.115,88.115,88.085,88.085,85000000.0
2009-08-26 21:42:00,88.095,88.095,88.085,88.095,39700000.0
2009-08-26 21:43:00,88.09,88.1,88.09,88.095,57000000.0
2009-08-26 21:44:00,88.095,88.11,88.095,88.11,155300000.0
2009-08-26 21:45:00,88.11,88.13,88.105,88.11,170400000.0
2009-08-26 21:46:00,88.11,88.12,88.09,88.095,126000000.0
2009-08-26 21:47:00,88.1,88.11,88.095,88.1,57600000.0
2009-08-26 21:48:00,88.095,88.12,88.095,88.12,84000000.0
2009-08-26 21:49:00,88.12,88.14,88.1,88.12,165800000.0
2009-08-26 21:50:00,88.115,88.115,88.105,88.11,48500000.0
2009-08-26 21:51:00,88.11,88.145,88.11,88.135,97800000.0
2009-08-26 21:52:00,88.135,88.165,88.125,88.15,159900000.0
2009-08-26 21:53:00,88.15,88.165,88.145,88.165,70100000.0
2009-08-26 21:54:00,88.165,88.19,88.165,88.17,66000000.0
2009-08-26 21:55:00,88.17,88.17,88.16,88.165,44600000.0
2009-08-26 21:56:00,88.165,88.175,88.155,88.165,91100000.0
2009-08-26 21:57:00,88.175,88.175,88.155,88.16,137000000.0
2009-08-26 21:58:00,88.165,88.175,88.15,88.17,175700000.0
2009-08-26 21:59:00,88.17,88.2,88.16,88.195,77400000.0
2009-08-26 22:00:00,88.2,88.205,88.145,88.155,166200000.0
2009-08-26 22:01:00,88.155,88.17,88.155,88.165,44700000.0
2009-08-26 22:02:00,88.17,88.17,88.15,88.155,52700000.0
2009-08-26 22:03:00,88.155,88.17,88.155,88.16,42400000.0
2009-08-26 22:04:00,88.175,88.175,88.165,88.165,6000000.0
2009-08-26 22:05:00,88.16,88.16,88.155,88.16,24000000.0
2009-08-26 22:06:00,88.155,88.16,88.155,88.155,23000000.0
2009-08-26 22:07:00,88.155,88.165,88.155,88.165,30100000.0
2009-08-26 22:08:00,88.16,88.185,88.16,88.18,32100000.0
2009-08-26 22:09:00,88.18,88.185,88.165,88.175,57800000.0
2009-08-26 22:10:00,88.18,88.18,88.17,88.18,51600000.0
2009-08-26 22:11:00,88.18,88.18,88.165,88.175,57500000.0
2009-08-26 22:12:00,88.175,88.19,88.17,88.18,25300000.0
2009-08-26 22:13:00,88.19,88.19,88.18,88.185,23000000.0
2009-08-26 22:14:00,88.18,88.18,88.17,88.17,11000000.0
2009-08-26 22:15:00,88.17,88.19,88.165,88.185,67700000.0
2009-08-26 22:16:00,88.18,88.185,88.17,88.17,8000000.0
2009-08-26 22:17:00,88.17,88.185,88.17,88.18,17000000.0
2009-08-26 22:18:00,88.18,88.195,88.175,88.19,21800000.0
2009-08-26 22:19:00,88.195,88.2,88.165,88.175,38600000.0
2009-08-26 22:20:00,88.185,88.195,88.17,88.185,68200000.0
2009-08-26 22:21:00,88.19,88.195,88.165,88.18,21700000.0
2009-08-26 22:22:00,88.175,88.18,88.155,88.175,100800000.0
2009-08-26 22:23:00,88.175,88.185,88.175,88.185,42400000.0
2009-08-26 22:24:00,88.18,88.19,88.18,88.185,12800000.0
2009-08-26 22:25:00,88.19,88.19,88.18,88.18,19600000.0
2009-08-26 22:26:00,88.18,88.205,88.18,88.2,70700000.0
2009-08-26 22:27:00,88.2,88.2,88.19,88.195,38400000.0
2009-08-26 22:28:00,88.19,88.205,88.19,88.205,12700000.0
2009-08-26 22:29:00,88.21,88.215,88.2,88.205,40800000.0
2009-08-26 22:30:00,88.205,88.23,88.205,88.215,111300000.0
2009-08-26 22:31:00,88.21,88.215,88.19,88.205,38400000.0
2009-08-26 22:32:00,88.195,88.21,88.195,88.21,9300000.0
2009-08-26 22:33:00,88.21,88.225,88.21,88.22,37500000.0
2009-08-26 22:34:00,88.22,88.225,88.215,88.22,25500000.0
2009-08-26 22:35:00,88.225,88.23,88.22,88.225,14500000.0
2009-08-26 22:36:00,88.23,88.24,88.23,88.235,44500000.0
2009-08-26 22:37:00,88.23,88.245,88.23,88.235,34400000.0
2009-08-26 22:38:00,88.24,88.24,88.225,88.24,38300000.0
2009-08-26 22:39:00,88.235,88.245,88.235,88.235,16200000.0
2009-08-26 22:40:00,88.235,88.245,88.225,88.235,49700000.0
2009-08-26 22:41:00,88.235,88.26,88.235,88.25,180600000.0
2009-08-26 22:42:00,88.255,88.255,88.235,88.245,68200000.0
2009-08-26 22:43:00,88.24,88.255,88.24,88.255,56600000.0
2009-08-26 22:44:00,88.25,88.255,88.24,88.24,16900000.0
2009-08-26 22:45:00,88.24,88.27,88.24,88.25,71700000.0
2009-08-26 22:46:00,88.25,88.27,88.25,88.27,105200000.0
2009-08-26 22:47:00,88.27,88.27,88.235,88.24,50200000.0
2009-08-26 22:48:00,88.24,88.275,88.23,88.255,59100000.0
2009-08-26 22:49:00,88.255,88.26,88.245,88.245,22500000.0
2009-08-26 22:50:00,88.245,88.25,88.24,88.245,17400000.0
2009-08-26 22:51:00,88.24,88.255,88.24,88.25,19500000.0
2009-08-26 22:52:00,88.25,88.26,88.25,88.255,49700000.0
2009-08-26 22:53:00,88.25,88.25,88.22,88.23,49200000.0
2009-08-26 22:54:00,88.23,88.24,88.23,88.23,22500000.0
2009-08-26 22:55:00,88.23,88.23,88.225,88.23,57100000.0
2009-08-26 22:56:00,88.235,88.25,88.23,88.235,49400000.0
2009-08-26 22:57:00,88.24,88.245,88.235,88.24,17100000.0
2009-08-26 22:58:00,88.24,88.24,88.225,88.23,41100000.0
2009-08-26 22:59:00,88.22,88.265,88.22,88.255,89900000.0
2009-08-26 23:00:00,88.255,88.275,88.24,88.245,25000000.0
2009-08-26 23:01:00,88.24,88.265,88.24,88.26,18400000.0
2009-08-26 23:02:00,88.245,88.28,88.21,88.28,45600000.0
2009-08-26 23:03:00,88.275,88.275,88.26,88.265,22400000.0
2009-08-26 23:04:00,88.28,88.28,88.27,88.275,15200000.0
2009-08-26 23:05:00,88.275,88.29,88.27,88.275,17100000.0
2009-08-26 23:06:00,88.275,88.28,88.21,88.255,35800000.0
2009-08-26 23:07:00,88.25,88.25,88.21,88.24,33500000.0
2009-08-26 23:08:00,88.24,88.24,88.205,88.205,17700000.0
2009-08-26 23:09:00,88.21,88.22,88.205,88.22,19000000.0
2009-08-26 23:10:00,88.215,88.23,88.215,88.225,14300000.0
2009-08-26 23:11:00,88.225,88.23,88.22,88.225,12300000.0
2009-08-26 23:12:00,88.225,88.23,88.22,88.225,19900000.0
2009-08-26 23:13:00,88.225,88.23,88.22,88.23,18200000.0
2009-08-26 23:14:00,88.23,88.23,88.22,88.23,8300000.0
2009-08-26 23:15:00,88.23,88.23,88.23,88.23,9000000.0
2009-08-26 23:16:00,88.23,88.23,88.23,88.23,5000000.0
2009-08-26 23:17:00,88.23,88.24,88.23,88.24,9000000.0
2009-08-26 23:18:00,88.235,88.245,88.235,88.24,8000000.0
2009-08-26 23:19:00,88.235,88.24,88.235,88.24,2000000.0
2009-08-26 23:20:00,88.245,88.255,88.24,88.24,14000000.0
2009-08-26 23:21:00,88.24,88.245,88.24,88.24,8000000.0
2009-08-26 23:22:00,88.24,88.245,88.24,88.245,14000000.0
2009-08-26 23:23:00,88.245,88.245,88.245,88.245,10700000.0
2009-08-26 23:24:00,88.25,88.25,88.245,88.25,13900000.0
2009-08-26 23:25:00,88.25,88.25,88.25,88.25,5000000.0
2009-08-26 23:26:00,88.25,88.25,88.245,88.25,14300000.0
2009-08-26 23:27:00,88.26,88.265,88.25,88.265,46500000.0
2009-08-26 23:28:00,88.26,88.265,88.26,88.26,13000000.0
2009-08-26 23:29:00,88.265,88.265,88.26,88.26,9000000.0
2009-08-26 23:30:00,88.26,88.26,88.21,88.225,26800000.0
2009-08-26 23:31:00,88.225,88.23,88.195,88.205,94400000.0
2009-08-26 23:32:00,88.205,88.24,88.205,88.21,64500000.0
2009-08-26 23:33:00,88.21,88.21,88.205,88.21,17100000.0
2009-08-26 23:34:00,88.21,88.21,88.21,88.21,14000000.0
2009-08-26 23:35:00,88.21,88.215,88.205,88.205,18600000.0
2009-08-26 23:36:00,88.205,88.21,88.2,88.205,21300000.0
2009-08-26 23:37:00,88.195,88.2,88.195,88.195,53500000.0
2009-08-26 23:38:00,88.2,88.225,88.195,88.225,75400000.0
2009-08-26 23:39:00,88.225,88.23,88.21,88.21,37700000.0
2009-08-26 23:40:00,88.2,88.21,88.19,88.19,117200000.0
2009-08-26 23:41:00,88.195,88.205,88.15,88.165,160000000.0
2009-08-26 23:42:00,88.165,88.185,88.16,88.16,77200000.0
2009-08-26 23:43:00,88.165,88.175,88.165,88.17,20000000.0
2009-08-26 23:44:00,88.165,88.185,88.165,88.185,19000000.0
2009-08-26 23:45:00,88.175,88.185,88.17,88.18,81000000.0
2009-08-26 23:46:00,88.18,88.2,88.18,88.195,120000000.0
2009-08-26 23:47:00,88.2,88.215,88.2,88.215,25600000.0
2009-08-26 23:48:00,88.21,88.21,88.2,88.2,10800000.0
2009-08-26 23:49:00,88.2,88.2,88.2,88.2,10000000.0
2009-08-26 23:50:00,88.195,88.21,88.195,88.2,21000000.0
2009-08-26 23:51:00,88.2,88.2,88.19,88.2,97500000.0
2009-08-26 23:52:00,88.2,88.2,88.19,88.2,36600000.0
2009-08-26 23:53:00,88.195,88.2,88.19,88.195,59200000.0
2009-08-26 23:54:00,88.195,88.195,88.19,88.19,45400000.0
2009-08-26 23:55:00,88.19,88.19,88.165,88.175,100300000.0
2009-08-26 23:56:00,88.175,88.18,88.16,88.17,90200000.0
2009-08-26 23:57:00,88.16,88.16,88.135,88.15,131700000.0
2009-08-26 23:58:00,88.155,88.18,88.155,88.175,39800000.0
2009-08-26 23:59:00,88.17,88.185,88.17,88.185,21800000.0
2009-08-27 00:00:00,88.18,88.185,88.15,88.175,73700000.0
2009-08-27 00:01:00,88.17,88.195,88.15,88.16,75700000.0
2009-08-27 00:02:00,88.155,88.185,88.15,88.175,64100000.0
2009-08-27 00:03:00,88.18,88.19,88.17,88.19,52800000.0
2009-08-27 00:04:00,88.195,88.205,88.18,88.19,28000000.0
2009-08-27 00:05:00,88.185,88.205,88.185,88.19,26000000.0
2009-08-27 00:06:00,88.19,88.215,88.19,88.195,49200000.0
2009-08-27 00:07:00,88.195,88.225,88.185,88.19,76200000.0
2009-08-27 00:08:00,88.195,88.195,88.185,88.195,223500000.0
2009-08-27 00:09:00,88.2,88.2,88.18,88.185,153200000.0
2009-08-27 00:10:00,88.185,88.205,88.185,88.19,30100000.0
2009-08-27 00:11:00,88.19,88.215,88.18,88.2,82300000.0
2009-08-27 00:12:00,88.2,88.215,88.2,88.205,33000000.0
2009-08-27 00:13:00,88.205,88.215,88.2,88.215,20800000.0
2009-08-27 00:14:00,88.21,88.22,88.19,88.215,31300000.0
2009-08-27 00:15:00,88.205,88.215,88.205,88.215,14000000.0
2009-08-27 00:16:00,88.205,88.215,88.205,88.205,15000000.0
2009-08-27 00:17:00,88.205,88.21,88.195,88.21,30000000.0
2009-08-27 00:18:00,88.2,88.22,88.2,88.21,28000000.0
2009-08-27 00:19:00,88.21,88.22,88.2,88.215,62700000.0
2009-08-27 00:20:00,88.22,88.235,88.205,88.225,72500000.0
2009-08-27 00:21:00,88.225,88.235,88.225,88.235,43500000.0
2009-08-27 00:22:00,88.235,88.235,88.215,88.22,41900000.0
2009-08-27 00:23:00,88.225,88.225,88.215,88.225,21600000.0
2009-08-27 00:24:00,88.225,88.225,88.225,88.225,21100000.0
2009-08-27 00:25:00,88.225,88.25,88.215,88.225,33600000.0
2009-08-27 00:26:00,88.225,88.225,88.215,88.225,25300000.0
2009-08-27 00:27:00,88.22,88.225,88.22,88.225,8700000.0
2009-08-27 00:28:00,88.22,88.225,88.22,88.22,6800000.0
2009-08-27 00:29:00,88.22,88.23,88.22,88.23,15300000.0
2009-08-27 00:30:00,88.225,88.23,88.225,88.23,12600000.0
2009-08-27 00:31:00,88.225,88.23,88.225,88.225,8100000.0
2009-08-27 00:32:00,88.225,88.24,88.215,88.235,40500000.0
2009-08-27 00:33:00,88.235,88.235,88.235,88.235,81300000.0
2009-08-27 00:34:00,88.235,88.265,88.21,88.21,119600000.0
2009-08-27 00:35:00,88.205,88.215,88.195,88.21,217100000.0
2009-08-27 00:36:00,88.205,88.225,88.205,88.215,44700000.0
2009-08-27 00:37:00,88.22,88.22,88.2,88.215,65800000.0
2009-08-27 00:38:00,88.22,88.22,88.195,88.195,28000000.0
2009-08-27 00:39:00,88.195,88.2,88.195,88.195,21000000.0
2009-08-27 00:40:00,88.2,88.215,88.2,88.21,76100000.0
2009-08-27 00:41:00,88.21,88.22,88.2,88.22,58600000.0
2009-08-27 00:42:00,88.215,88.22,88.18,88.19,165200000.0
2009-08-27 00:43:00,88.185,88.21,88.185,88.205,98700000.0
2009-08-27 00:44:00,88.21,88.21,88.195,88.21,83600000.0
2009-08-27 00:45:00,88.21,88.225,88.17,88.22,72500000.0
2009-08-27 00:46:00,88.22,88.23,88.21,88.215,77100000.0
2009-08-27 00:47:00,88.21,88.23,88.205,88.23,24300000.0
2009-08-27 00:48:00,88.23,88.255,88.23,88.25,101500000.0
2009-08-27 00:49:00,88.25,88.25,88.21,88.22,103400000.0
2009-08-27 00:50:00,88.215,88.25,88.215,88.22,162700000.0
2009-08-27 00:51:00,88.22,88.23,88.22,88.22,32100000.0
2009-08-27 00:52:00,88.22,88.225,88.22,88.225,13000000.0
2009-08-27 00:53:00,88.225,88.24,88.22,88.24,39600000.0
2009-08-27 00:54:00,88.245,88.245,88.225,88.225,29200000.0
2009-08-27 00:55:00,88.225,88.225,88.22,88.225,22000000.0
2009-08-27 00:56:00,88.22,88.24,88.22,88.24,30800000.0
2009-08-27 00:57:00,88.235,88.235,88.225,88.225,44600000.0
2009-08-27 00:58:00,88.225,88.235,88.215,88.23,31600000.0
2009-08-27 00:59:00,88.23,88.23,88.225,88.225,12300000.0
2009-08-27 01:00:00,88.225,88.23,88.215,88.23,30000000.0
2009-08-27 01:01:00,88.23,88.23,88.19,88.19,95500000.0
2009-08-27 01:02:00,88.19,88.195,88.185,88.185,89300000.0
2009-08-27 01:03:00,88.185,88.19,88.185,88.19,19300000.0
2009-08-27 01:04:00,88.19,88.19,88.185,88.185,28800000.0
2009-08-27 01:05:00,88.185,88.185,88.14,88.185,60000000.0
2009-08-27 01:06:00,88.185,88.205,88.185,88.185,31300000.0
2009-08-27 01:07:00,88.185,88.19,88.185,88.19,32600000.0
2009-08-27 01:08:00,88.19,88.2,88.185,88.2,60200000.0
2009-08-27 01:09:00,88.19,88.2,88.19,88.195,11700000.0
2009-08-27 01:10:00,88.2,88.2,88.195,88.195,13000000.0
2009-08-27 01:11:00,88.195,88.2,88.18,88.2,114800000.0
2009-08-27 01:12:00,88.2,88.205,88.18,88.18,188200000.0
2009-08-27 01:13:00,88.18,88.185,88.18,88.185,97800000.0
2009-08-27 01:14:00,88.185,88.185,88.18,88.185,54000000.0
2009-08-27 01:15:00,88.185,88.185,88.18,88.185,77800000.0
2009-08-27 01:16:00,88.185,88.185,88.185,88.185,28000000.0
2009-08-27 01:17:00,88.185,88.2,88.18,88.195,152100000.0
2009-08-27 01:18:00,88.195,88.195,88.195,88.195,51600000.0
2009-08-27 01:19:00,88.195,88.2,88.19,88.195,283400000.0
2009-08-27 01:20:00,88.19,88.205,88.185,88.185,102100000.0
2009-08-27 01:21:00,88.185,88.185,88.18,88.185,56200000.0
2009-08-27 01:22:00,88.185,88.185,88.135,88.15,290200000.0
2009-08-27 01:23:00,88.15,88.155,88.135,88.145,300200000.0
2009-08-27 01:24:00,88.145,88.145,88.115,88.12,324400000.0
2009-08-27 01:25:00,88.12,88.14,88.115,88.14,111100000.0
2009-08-27 01:26:00,88.14,88.145,88.135,88.14,112000000.0
2009-08-27 01:27:00,88.14,88.14,88.14,88.14,18000000.0
2009-08-27 01:28:00,88.14,88.16,88.135,88.145,151600000.0
2009-08-27 01:29:00,88.145,88.145,88.125,88.14,214000000.0
2009-08-27 01:30:00,88.14,88.14,88.08,88.085,211400000.0
2009-08-27 01:31:00,88.085,88.09,88.04,88.075,276000000.0
2009-08-27 01:32:00,88.08,88.09,88.075,88.075,88200000.0
2009-08-27 01:33:00,88.075,88.075,88.03,88.04,167300000.0
2009-08-27 01:34:00,88.035,88.06,88.035,88.05,60300000.0
2009-08-27 01:35:00,88.045,88.08,88.045,88.05,132700001.0
2009-08-27 01:36:00,88.05,88.075,88.05,88.07,174500000.0
2009-08-27 01:37:00,88.07,88.095,88.07,88.095,75700000.0
2009-08-27 01:38:00,88.09,88.1,88.085,88.09,36000000.0
2009-08-27 01:39:00,88.085,88.085,88.045,88.045,94600000.0
2009-08-27 01:40:00,88.045,88.08,88.045,88.07,112000000.0
2009-08-27 01:41:00,88.075,88.08,88.04,88.04,102500000.0
2009-08-27 01:42:00,88.035,88.055,88.03,88.035,241500000.0
2009-08-27 01:43:00,88.035,88.045,88.015,88.025,201800000.0
2009-08-27 01:44:00,88.025,88.045,88.02,88.045,209000000.0
2009-08-27 01:45:00,88.05,88.065,88.045,88.045,295400000.0
2009-08-27 01:46:00,88.045,88.055,88.02,88.04,255500000.0
2009-08-27 01:47:00,88.04,88.045,88.03,88.04,95800000.0
2009-08-27 01:48:00,88.045,88.045,88.035,88.04,184000000.0
2009-08-27 01:49:00,88.045,88.045,88.0,88.015,201000000.0
2009-08-27 01:50:00,88.015,88.025,88.005,88.01,170100000.0
2009-08-27 01:51:00,88.01,88.015,88.005,88.015,284500000.0
2009-08-27 01:52:00,88.01,88.035,88.01,88.02,135600000.0
2009-08-27 01:53:00,88.015,88.02,88.015,88.015,68000000.0
2009-08-27 01:54:00,88.02,88.025,88.015,88.02,116400000.0
2009-08-27 01:55:00,88.02,88.03,88.01,88.03,93200000.0
2009-08-27 01:56:00,88.03,88.03,88.015,88.015,76200000.0
2009-08-27 01:57:00,88.01,88.025,88.005,88.02,100400000.0
2009-08-27 01:58:00,88.02,88.03,88.01,88.01,97800000.0
2009-08-27 01:59:00,88.01,88.025,88.01,88.025,49500000.0
2009-08-27 02:00:00,88.035,88.08,88.035,88.055,174500000.0
2009-08-27 02:01:00,88.06,88.085,88.06,88.075,196900000.0
2009-08-27 02:02:00,88.075,88.08,88.07,88.075,288900000.0
2009-08-27 02:03:00,88.075,88.09,88.06,88.085,155300000.0
2009-08-27 02:04:00,88.09,88.1,88.08,88.085,73000000.0
2009-08-27 02:05:00,88.09,88.095,88.07,88.07,38100000.0
2009-08-27 02:06:00,88.075,88.075,88.045,88.05,80200000.0
2009-08-27 02:07:00,88.055,88.06,88.02,88.035,164800000.0
2009-08-27 02:08:00,88.04,88.045,88.015,88.02,84800000.0
2009-08-27 02:09:00,88.02,88.025,88.01,88.025,89300000.0
2009-08-27 02:10:00,88.025,88.03,88.02,88.025,27300000.0
2009-08-27 02:11:00,88.02,88.03,88.01,88.025,32400000.0
2009-08-27 02:12:00,88.02,88.02,88.0,88.015,56000000.0
2009-08-27 02:13:00,88.015,88.015,87.995,88.0,72100000.0
2009-08-27 02:14:00,88.015,88.025,88.01,88.025,85400000.0
2009-08-27 02:15:00,88.025,88.04,88.01,88.035,92200000.0
2009-08-27 02:16:00,88.035,88.055,88.035,88.04,159500000.0
2009-08-27 02:17:00,88.045,88.045,88.03,88.03,86700000.0
2009-08-27 02:18:00,88.03,88.045,88.025,88.035,84800000.0
2009-08-27 02:19:00,88.035,88.045,88.03,88.035,86200000.0
2009-08-27 02:20:00,88.035,88.04,87.99,87.995,69800000.0
2009-08-27 02:21:00,87.99,88.01,87.965,87.98,146700000.0
2009-08-27 02:22:00,87.98,87.98,87.955,87.975,163900000.0
2009-08-27 02:23:00,87.975,87.985,87.97,87.97,74800000.0
2009-08-27 02:24:00,87.965,87.97,87.93,87.935,170400000.0
2009-08-27 02:25:00,87.935,87.955,87.925,87.94,162100000.0
2009-08-27 02:26:00,87.94,87.985,87.94,87.975,79700000.0
2009-08-27 02:27:00,87.98,88.005,87.975,87.99,48700000.0
2009-08-27 02:28:00,87.99,87.99,87.965,87.98,59200000.0
2009-08-27 02:29:00,87.98,87.99,87.96,87.975,65200000.0
2009-08-27 02:30:00,87.98,87.98,87.94,87.945,40600000.0
2009-08-27 02:31:00,87.95,87.965,87.945,87.945,38000000.0
2009-08-27 02:32:00,87.94,87.955,87.925,87.94,103300000.0
2009-08-27 02:33:00,87.935,87.94,87.895,87.915,249000000.0
2009-08-27 02:34:00,87.915,87.92,87.85,87.85,258600000.0
2009-08-27 02:35:00,87.845,87.86,87.8,87.86,188500000.0
2009-08-27 02:36:00,87.86,87.875,87.85,87.87,170400000.0
2009-08-27 02:37:00,87.875,87.89,87.875,87.885,75400000.0
2009-08-27 02:38:00,87.885,87.89,87.85,87.85,142200000.0
2009-08-27 02:39:00,87.85,87.86,87.825,87.83,192300000.0
2009-08-27 02:40:00,87.83,87.84,87.78,87.84,203500000.0
2009-08-27 02:41:00,87.84,87.85,87.81,87.815,186100000.0
2009-08-27 02:42:00,87.815,87.825,87.805,87.815,200600000.0
2009-08-27 02:43:00,87.815,87.815,87.805,87.805,81300000.0
2009-08-27 02:44:00,87.805,87.84,87.805,87.835,55900000.0
2009-08-27 02:45:00,87.84,87.865,87.835,87.865,104400000.0
2009-08-27 02:46:00,87.86,87.885,87.855,87.875,43200000.0
2009-08-27 02:47:00,87.875,87.875,87.795,87.815,89200000.0
2009-08-27 02:48:00,87.815,87.835,87.815,87.825,79300000.0
2009-08-27 02:49:00,87.825,87.825,87.785,87.8,145200000.0
2009-08-27 02:50:00,87.8,87.835,87.775,87.835,130300000.0
2009-08-27 02:51:00,87.83,87.85,87.815,87.85,203500000.0
2009-08-27 02:52:00,87.85,87.855,87.835,87.845,96700000.0
2009-08-27 02:53:00,87.845,87.855,87.815,87.82,61800000.0
2009-08-27 02:54:00,87.82,87.835,87.805,87.81,247800000.0
2009-08-27 02:55:00,87.81,87.835,87.81,87.835,174000000.0
2009-08-27 02:56:00,87.835,87.855,87.83,87.845,167600000.0
2009-08-27 02:57:00,87.84,87.85,87.815,87.85,165400000.0
2009-08-27 02:58:00,87.845,87.845,87.815,87.82,67100000.0
2009-08-27 02:59:00,87.815,87.815,87.8,87.81,77000000.0
2009-08-27 03:00:00,87.805,87.815,87.795,87.8,89600000.0
2009-08-27 03:01:00,87.8,87.8,87.76,87.76,118200000.0
2009-08-27 03:02:00,87.77,87.785,87.75,87.76,171000000.0
2009-08-27 03:03:00,87.755,87.775,87.755,87.775,119300000.0
2009-08-27 03:04:00,87.775,87.79,87.76,87.77,164200000.0
2009-08-27 03:05:00,87.77,87.775,87.74,87.74,293200000.0
2009-08-27 03:06:00,87.74,87.76,87.73,87.73,203900000.0
2009-08-27 03:07:00,87.73,87.75,87.715,87.725,202000000.0
2009-08-27 03:08:00,87.725,87.755,87.725,87.755,170800000.0
2009-08-27 03:09:00,87.755,87.765,87.74,87.745,70300000.0
2009-08-27 03:10:00,87.75,87.775,87.75,87.765,157000000.0
2009-08-27 03:11:00,87.765,87.765,87.75,87.755,109500000.0
2009-08-27 03:12:00,87.755,87.78,87.755,87.775,73900000.0
2009-08-27 03:13:00,87.775,87.785,87.76,87.78,123300000.0
2009-08-27 03:14:00,87.77,87.78,87.74,87.745,96800000.0
2009-08-27 03:15:00,87.74,87.765,87.74,87.75,73000000.0
2009-08-27 03:16:00,87.74,87.765,87.735,87.76,70800000.0
2009-08-27 03:17:00,87.76,87.78,87.755,87.77,95500000.0
2009-08-27 03:18:00,87.77,87.77,87.745,87.75,136900000.0
2009-08-27 03:19:00,87.75,87.76,87.735,87.75,67700000.0
2009-08-27 03:20:00,87.755,87.77,87.75,87.765,79400000.0
2009-08-27 03:21:00,87.765,87.875,87.765,87.865,142600000.0
2009-08-27 03:22:00,87.865,87.865,87.81,87.81,111000000.0
2009-08-27 03:23:00,87.81,87.83,87.8,87.82,105100000.0
2009-08-27 03:24:00,87.815,87.82,87.78,87.785,96800000.0
2009-08-27 03:25:00,87.79,87.805,87.765,87.79,77500000.0
2009-08-27 03:26:00,87.79,87.8,87.77,87.78,45100000.0
2009-08-27 03:27:00,87.78,87.82,87.775,87.81,190100000.0
2009-08-27 03:28:00,87.81,87.835,87.805,87.83,83600000.0
2009-08-27 03:29:00,87.83,87.83,87.79,87.795,60800000.0
2009-08-27 03:30:00,87.795,87.82,87.755,87.755,94500000.0
2009-08-27 03:31:00,87.75,87.75,87.705,87.725,97800000.0
2009-08-27 03:32:00,87.73,87.785,87.73,87.775,101100000.0
2009-08-27 03:33:00,87.78,87.81,87.77,87.81,103600000.0
2009-08-27 03:34:00,87.8,87.84,87.785,87.835,76200000.0
2009-08-27 03:35:00,87.835,87.85,87.815,87.82,65400000.0
2009-08-27 03:36:00,87.815,87.815,87.795,87.8,132900000.0
2009-08-27 03:37:00,87.795,87.815,87.795,87.815,145400000.0
2009-08-27 03:38:00,87.825,87.84,87.81,87.84,165300000.0
2009-08-27 03:39:00,87.835,87.84,87.83,87.83,55900000.0
2009-08-27 03:40:00,87.83,87.84,87.805,87.82,80200000.0
2009-08-27 03:41:00,87.82,87.82,87.78,87.78,91200000.0
2009-08-27 03:42:00,87.78,87.82,87.78,87.815,68700000.0
2009-08-27 03:43:00,87.815,87.84,87.8,87.84,90400000.0
2009-08-27 03:44:00,87.84,87.865,87.84,87.85,69500000.0
2009-08-27 03:45:00,87.845,87.875,87.845,87.86,138900000.0
2009-08-27 03:46:00,87.87,87.89,87.86,87.88,63800000.0
2009-08-27 03:47:00,87.88,87.905,87.88,87.895,135300000.0
2009-08-27 03:48:00,87.895,87.905,87.875,87.875,86300000.0
2009-08-27 03:49:00,87.88,87.88,87.865,87.87,232000000.0
2009-08-27 03:50:00,87.87,87.875,87.825,87.845,364400000.0
2009-08-27 03:51:00,87.845,87.855,87.835,87.835,156200000.0
2009-08-27 03:52:00,87.835,87.845,87.83,87.835,58400000.0
2009-08-27 03:53:00,87.835,87.835,87.8,87.805,144000000.0
2009-08-27 03:54:00,87.805,87.815,87.8,87.805,294400000.0
2009-08-27 03:55:00,87.805,87.81,87.74,87.745,368900000.0
2009-08-27 03:56:00,87.745,87.8,87.74,87.795,400000000.0
2009-08-27 03:57:00,87.79,87.795,87.77,87.77,455400000.0
2009-08-27 03:58:00,87.765,87.795,87.755,87.79,228000000.0
2009-08-27 03:59:00,87.79,87.79,87.765,87.77,353600000.0
2009-08-27 04:00:00,87.765,87.78,87.745,87.745,359400000.0
2009-08-27 04:01:00,87.745,87.78,87.745,87.775,134200000.0
2009-08-27 04:02:00,87.775,87.78,87.755,87.77,224500000.0
2009-08-27 04:03:00,87.765,87.78,87.755,87.77,169000000.0
2009-08-27 04:04:00,87.775,87.81,87.775,87.8,33900000.0
2009-08-27 04:05:00,87.805,87.855,87.805,87.845,297200000.0
2009-08-27 04:06:00,87.845,87.865,87.845,87.86,319700000.0
2009-08-27 04:07:00,87.855,87.865,87.845,87.845,107600000.0
2009-08-27 04:08:00,87.84,87.855,87.825,87.845,176200000.0
2009-08-27 04:09:00,87.845,87.875,87.845,87.86,154900000.0
2009-08-27 04:10:00,87.86,87.865,87.835,87.835,109000000.0
2009-08-27 04:11:00,87.835,87.86,87.83,87.835,122200000.0
2009-08-27 04:12:00,87.835,87.845,87.815,87.815,296200000.0
2009-08-27 04:13:00,87.815,87.855,87.815,87.845,477000000.0
2009-08-27 04:14:00,87.845,87.85,87.84,87.85,239500000.0
2009-08-27 04:15:00,87.85,87.885,87.85,87.87,279200000.0
2009-08-27 04:16:00,87.865,87.87,87.845,87.845,272600000.0
2009-08-27 04:17:00,87.845,87.85,87.835,87.845,192100000.0
2009-08-27 04:18:00,87.84,87.85,87.84,87.84,89000000.0
2009-08-27 04:19:00,87.845,87.85,87.8,87.805,265200000.0
2009-08-27 04:20:00,87.805,87.815,87.78,87.815,271400000.0
2009-08-27 04:21:00,87.815,87.845,87.815,87.825,273800000.0
2009-08-27 04:22:00,87.83,87.835,87.82,87.82,159800000.0
2009-08-27 04:23:00,87.83,87.83,87.815,87.825,27000000.0
2009-08-27 04:24:00,87.835,87.85,87.835,87.85,105000000.0
2009-08-27 04:25:00,87.86,87.875,87.85,87.86,194200000.0
2009-08-27 04:26:00,87.86,87.875,87.86,87.865,256700000.0
2009-08-27 04:27:00,87.86,87.875,87.86,87.865,216100000.0
2009-08-27 04:28:00,87.865,87.89,87.855,87.875,180200000.0
2009-08-27 04:29:00,87.875,87.885,87.86,87.86,151100000.0
2009-08-27 04:30:00,87.86,87.875,87.86,87.865,151000000.0
2009-08-27 04:31:00,87.865,87.875,87.86,87.86,261000000.0
2009-08-27 04:32:00,87.855,87.885,87.855,87.885,115500000.0
2009-08-27 04:33:00,87.88,87.89,87.87,87.885,200000000.0
2009-08-27 04:34:00,87.88,87.915,87.875,87.915,210700000.0
2009-08-27 04:35:00,87.91,87.915,87.905,87.915,327900000.0
2009-08-27 04:36:00,87.91,87.95,87.905,87.945,116600000.0
2009-08-27 04:37:00,87.95,87.975,87.935,87.94,316900000.0
2009-08-27 04:38:00,87.935,87.94,87.915,87.94,234900000.0
2009-08-27 04:39:00,87.94,87.94,87.9,87.91,306700000.0
2009-08-27 04:40:00,87.91,87.91,87.88,87.89,283000000.0
2009-08-27 04:41:00,87.89,87.905,87.885,87.895,153100000.0
2009-08-27 04:42:00,87.895,87.9,87.89,87.89,309900000.0
2009-08-27 04:43:00,87.895,87.905,87.89,87.905,137500000.0
2009-08-27 04:44:00,87.905,87.92,87.9,87.92,196700000.0
2009-08-27 04:45:00,87.92,87.95,87.915,87.925,234800000.0
2009-08-27 04:46:00,87.92,87.925,87.89,87.91,283100000.0
2009-08-27 04:47:00,87.905,87.91,87.865,87.865,246000000.0
2009-08-27 04:48:00,87.87,87.87,87.84,87.865,240600000.0
2009-08-27 04:49:00,87.86,87.865,87.845,87.865,183100000.0
2009-08-27 04:50:00,87.86,87.86,87.825,87.83,182500000.0
2009-08-27 04:51:00,87.83,87.855,87.825,87.85,144100000.0
2009-08-27 04:52:00,87.855,87.89,87.845,87.89,90400000.0
2009-08-27 04:53:00,87.885,87.89,87.87,87.87,105700000.0
2009-08-27 04:54:00,87.87,87.89,87.865,87.89,101200000.0
2009-08-27 04:55:00,87.895,87.905,87.89,87.89,124100000.0
2009-08-27 04:56:00,87.89,87.895,87.875,87.885,119900000.0
2009-08-27 04:57:00,87.89,87.89,87.875,87.875,104600000.0
2009-08-27 04:58:00,87.88,87.88,87.865,87.875,166000000.0
2009-08-27 04:59:00,87.87,87.875,87.865,87.865,36000000.0
2009-08-27 05:00:00,87.865,87.88,87.825,87.825,289800000.0
2009-08-27 05:01:00,87.83,87.835,87.785,87.795,323100000.0
2009-08-27 05:02:00,87.8,87.835,87.78,87.83,324300000.0
2009-08-27 05:03:00,87.825,87.84,87.815,87.83,259300000.0
2009-08-27 05:04:00,87.83,87.83,87.815,87.815,266000000.0
2009-08-27 05:05:00,87.815,87.84,87.815,87.84,134999997.0
2009-08-27 05:06:00,87.84,87.845,87.815,87.825,176900000.0
2009-08-27 05:07:00,87.83,87.84,87.83,87.835,105500000.0
2009-08-27 05:08:00,87.835,87.875,87.835,87.875,162400000.0
2009-08-27 05:09:00,87.87,87.875,87.835,87.84,313500000.0
2009-08-27 05:10:00,87.84,87.86,87.835,87.855,272100000.0
2009-08-27 05:11:00,87.855,87.86,87.85,87.855,110600000.0
2009-08-27 05:12:00,87.855,87.86,87.835,87.845,178000000.0
2009-08-27 05:13:00,87.84,87.845,87.83,87.835,181700000.0
2009-08-27 05:14:00,87.84,87.84,87.825,87.825,209700000.0
2009-08-27 05:15:00,87.825,87.825,87.805,87.815,245400000.0
2009-08-27 05:16:00,87.815,87.815,87.73,87.73,336800000.0
2009-08-27 05:17:00,87.725,87.76,87.725,87.75,245300000.0
2009-08-27 05:18:00,87.75,87.77,87.71,87.715,394200000.0
2009-08-27 05:19:00,87.715,87.73,87.705,87.72,449400000.0
2009-08-27 05:20:00,87.725,87.775,87.725,87.775,246900000.0
2009-08-27 05:21:00,87.78,87.795,87.78,87.78,169700000.0
2009-08-27 05:22:00,87.775,87.795,87.765,87.795,209100000.0
2009-08-27 05:23:00,87.795,87.795,87.765,87.765,264900000.0
2009-08-27 05:24:00,87.765,87.78,87.73,87.745,302900000.0
2009-08-27 05:25:00,87.75,87.75,87.73,87.74,210100000.0
2009-08-27 05:26:00,87.74,87.745,87.725,87.725,257100000.0
2009-08-27 05:27:00,87.725,87.755,87.725,87.745,174400000.0
2009-08-27 05:28:00,87.745,87.745,87.7,87.715,372200000.0
2009-08-27 05:29:00,87.715,87.74,87.715,87.72,181600000.0
2009-08-27 05:30:00,87.72,87.72,87.705,87.705,238600000.0
2009-08-27 05:31:00,87.705,87.715,87.66,87.665,536000000.0
2009-08-27 05:32:00,87.665,87.68,87.65,87.675,515099999.0
2009-08-27 05:33:00,87.68,87.69,87.665,87.675,194100000.0
2009-08-27 05:34:00,87.675,87.685,87.66,87.685,137100000.0
2009-08-27 05:35:00,87.68,87.7,87.675,87.685,127300000.0
2009-08-27 05:36:00,87.69,87.69,87.685,87.69,102800001.0
2009-08-27 05:37:00,87.69,87.695,87.68,87.685,171700000.0
2009-08-27 05:38:00,87.685,87.685,87.645,87.645,283700000.0
2009-08-27 05:39:00,87.645,87.65,87.61,87.63,507900000.0
2009-08-27 05:40:00,87.63,87.65,87.625,87.63,316800000.0
2009-08-27 05:41:00,87.63,87.66,87.63,87.65,344000000.0
2009-08-27 05:42:00,87.645,87.65,87.63,87.65,355800000.0
2009-08-27 05:43:00,87.65,87.65,87.625,87.64,375300000.0
2009-08-27 05:44:00,87.64,87.64,87.625,87.635,381500001.0
2009-08-27 05:45:00,87.635,87.635,87.61,87.625,370200000.0
2009-08-27 05:46:00,87.625,87.645,87.6,87.6,543800000.0
2009-08-27 05:47:00,87.6,87.605,87.57,87.57,429100000.0
2009-08-27 05:48:00,87.575,87.62,87.57,87.62,328099999.0
2009-08-27 05:49:00,87.62,87.665,87.615,87.655,354300000.0
2009-08-27 05:50:00,87.65,87.655,87.62,87.64,343200000.0
2009-08-27 05:51:00,87.64,87.645,87.625,87.63,160000000.0
2009-08-27 05:52:00,87.63,87.63,87.605,87.61,132200000.0
2009-08-27 05:53:00,87.605,87.63,87.6,87.605,222500000.0
2009-08-27 05:54:00,87.605,87.61,87.595,87.605,118200000.0
2009-08-27 05:55:00,87.6,87.615,87.595,87.61,146700000.0
2009-08-27 05:56:00,87.605,87.615,87.605,87.605,357100000.0
2009-08-27 05:57:00,87.605,87.605,87.59,87.595,306300001.0
2009-08-27 05:58:00,87.6,87.62,87.595,87.62,295800000.0
2009-08-27 05:59:00,87.62,87.63,87.61,87.62,116500000.0
2009-08-27 06:00:00,87.615,87.625,87.605,87.61,144000000.0
2009-08-27 06:01:00,87.605,87.64,87.6,87.625,355100000.0
2009-08-27 06:02:00,87.625,87.635,87.625,87.635,112600000.0
2009-08-27 06:03:00,87.63,87.66,87.625,87.66,196300000.0
2009-08-27 06:04:00,87.67,87.695,87.67,87.68,294800000.0
2009-08-27 06:05:00,87.685,87.75,87.685,87.73,347700000.0
2009-08-27 06:06:00,87.73,87.73,87.685,87.69,342100000.0
2009-08-27 06:07:00,87.69,87.7,87.65,87.68,379200000.0
2009-08-27 06:08:00,87.69,87.705,87.675,87.675,247400000.0
2009-08-27 06:09:00,87.68,87.685,87.655,87.655,218400000.0
2009-08-27 06:10:00,87.66,87.68,87.655,87.675,105000000.0
2009-08-27 06:11:00,87.675,87.675,87.67,87.675,27000000.0
2009-08-27 06:12:00,87.67,87.67,87.64,87.645,219600001.0
2009-08-27 06:13:00,87.645,87.7,87.645,87.67,314900000.0
2009-08-27 06:14:00,87.67,87.715,87.67,87.685,139800000.0
2009-08-27 06:15:00,87.7,87.71,87.685,87.71,146700000.0
2009-08-27 06:16:00,87.705,87.705,87.675,87.68,222700000.0
2009-08-27 06:17:00,87.675,87.68,87.63,87.635,283200000.0
2009-08-27 06:18:00,87.635,87.675,87.625,87.67,331700000.0
2009-08-27 06:19:00,87.67,87.675,87.67,87.675,105000000.0
2009-08-27 06:20:00,87.675,87.695,87.665,87.685,297700000.0
2009-08-27 06:21:00,87.685,87.685,87.64,87.66,299900000.0
2009-08-27 06:22:00,87.66,87.675,87.655,87.675,238600000.0
2009-08-27 06:23:00,87.675,87.695,87.665,87.69,277700000.0
2009-08-27 06:24:00,87.69,87.69,87.66,87.675,145000000.0
2009-08-27 06:25:00,87.675,87.675,87.615,87.64,218300000.0
2009-08-27 06:26:00,87.64,87.675,87.64,87.655,199000000.0
2009-08-27 06:27:00,87.66,87.67,87.655,87.66,77700000.0
2009-08-27 06:28:00,87.67,87.675,87.66,87.675,177500000.0
2009-08-27 06:29:00,87.665,87.675,87.65,87.67,328900000.0
2009-08-27 06:30:00,87.67,87.675,87.65,87.66,275800000.0
2009-08-27 06:31:00,87.66,87.7,87.66,87.69,233800001.0
2009-08-27 06:32:00,87.69,87.725,87.68,87.705,260500000.0
2009-08-27 06:33:00,87.7,87.74,87.69,87.72,328400001.0
2009-08-27 06:34:00,87.715,87.74,87.715,87.735,177000000.0
2009-08-27 06:35:00,87.73,87.73,87.705,87.705,168500000.0
2009-08-27 06:36:00,87.705,87.715,87.695,87.71,93100000.0
2009-08-27 06:37:00,87.705,87.71,87.695,87.71,185100000.0
2009-08-27 06:38:00,87.71,87.725,87.71,87.72,94000000.0
2009-08-27 06:39:00,87.715,87.725,87.71,87.71,84000000.0
2009-08-27 06:40:00,87.71,87.715,87.7,87.7,192600000.0
2009-08-27 06:41:00,87.7,87.7,87.675,87.69,280000000.0
2009-08-27 06:42:00,87.685,87.7,87.685,87.69,121000000.0
2009-08-27 06:43:00,87.695,87.7,87.68,87.68,175100000.0
2009-08-27 06:44:00,87.685,87.705,87.685,87.7,111000000.0
2009-08-27 06:45:00,87.7,87.705,87.7,87.7,81100000.0
2009-08-27 06:46:00,87.7,87.7,87.68,87.69,234400000.0
2009-08-27 06:47:00,87.695,87.695,87.69,87.695,55000000.0
2009-08-27 06:48:00,87.69,87.705,87.69,87.695,138100000.0
2009-08-27 06:49:00,87.695,87.71,87.695,87.705,88100000.0
2009-08-27 06:50:00,87.705,87.705,87.69,87.7,158500000.0
2009-08-27 06:51:00,87.695,87.7,87.695,87.7,47100000.0
2009-08-27 06:52:00,87.7,87.71,87.7,87.71,18000000.0
2009-08-27 06:53:00,87.71,87.71,87.71,87.71,1000000.0
2009-08-27 06:54:00,87.715,87.725,87.71,87.715,111000000.0
2009-08-27 06:55:00,87.71,87.775,87.71,87.77,260600000.0
2009-08-27 06:56:00,87.77,87.77,87.725,87.735,389600000.0
2009-08-27 06:57:00,87.735,87.74,87.725,87.735,89000000.0
2009-08-27 06:58:00,87.735,87.755,87.735,87.74,180500000.0
2009-08-27 06:59:00,87.74,87.78,87.735,87.765,542600000.0
2009-08-27 07:00:00,87.76,87.765,87.74,87.755,332500000.0
2009-08-27 07:01:00,87.75,87.76,87.74,87.755,201500000.0
2009-08-27 07:02:00,87.75,87.76,87.75,87.755,98000000.0
2009-08-27 07:03:00,87.755,87.76,87.735,87.76,237300000.0
2009-08-27 07:04:00,87.76,87.76,87.68,87.69,470000000.0
2009-08-27 07:05:00,87.69,87.695,87.66,87.68,558800000.0
2009-08-27 07:06:00,87.67,87.68,87.665,87.67,282300000.0
2009-08-27 07:07:00,87.67,87.705,87.63,87.7,544000000.0
2009-08-27 07:08:00,87.705,87.705,87.675,87.68,175200000.0
2009-08-27 07:09:00,87.68,87.705,87.68,87.695,198100000.0
2009-08-27 07:10:00,87.695,87.705,87.68,87.68,139000000.0
2009-08-27 07:11:00,87.69,87.69,87.67,87.68,174000000.0
2009-08-27 07:12:00,87.68,87.68,87.64,87.645,209100000.0
2009-08-27 07:13:00,87.645,87.645,87.64,87.645,45000000.0
2009-08-27 07:14:00,87.64,87.66,87.64,87.645,260500000.0
2009-08-27 07:15:00,87.645,87.645,87.62,87.64,337000000.0
2009-08-27 07:16:00,87.635,87.635,87.61,87.62,295599999.0
2009-08-27 07:17:00,87.62,87.63,87.6,87.625,193200000.0
2009-08-27 07:18:00,87.635,87.635,87.595,87.6,292300000.0
2009-08-27 07:19:00,87.605,87.645,87.605,87.645,96000001.0
2009-08-27 07:20:00,87.645,87.66,87.645,87.655,425100000.0
2009-08-27 07:21:00,87.655,87.655,87.64,87.64,130800000.0
2009-08-27 07:22:00,87.645,87.645,87.645,87.645,33700000.0
2009-08-27 07:23:00,87.645,87.655,87.635,87.635,113400000.0
2009-08-27 07:24:00,87.63,87.64,87.625,87.635,140600000.0
2009-08-27 07:25:00,87.635,87.635,87.61,87.615,479000000.0
2009-08-27 07:26:00,87.615,87.615,87.595,87.6,427800000.0
2009-08-27 07:27:00,87.595,87.605,87.59,87.605,137200000.0
2009-08-27 07:28:00,87.61,87.635,87.605,87.625,198800000.0
2009-08-27 07:29:00,87.625,87.625,87.6,87.615,353600000.0
2009-08-27 07:30:00,87.615,87.62,87.585,87.595,294400000.0
2009-08-27 07:31:00,87.595,87.605,87.595,87.6,285500000.0
2009-08-27 07:32:00,87.605,87.605,87.585,87.59,127600000.0
2009-08-27 07:33:00,87.59,87.615,87.58,87.61,186500000.0
2009-08-27 07:34:00,87.605,87.63,87.6,87.615,166500000.0
2009-08-27 07:35:00,87.615,87.625,87.615,87.62,163600000.0
2009-08-27 07:36:00,87.62,87.62,87.58,87.585,230700000.0
2009-08-27 07:37:00,87.585,87.595,87.585,87.59,119500000.0
2009-08-27 07:38:00,87.595,87.62,87.595,87.615,150100000.0
2009-08-27 07:39:00,87.62,87.63,87.615,87.625,240600000.0
2009-08-27 07:40:00,87.62,87.63,87.61,87.62,172500000.0
2009-08-27 07:41:00,87.625,87.67,87.625,87.67,109600000.0
2009-08-27 07:42:00,87.665,87.67,87.66,87.67,118000000.0
2009-08-27 07:43:00,87.665,87.675,87.655,87.665,343200000.0
2009-08-27 07:44:00,87.665,87.675,87.66,87.675,314300000.0
2009-08-27 07:45:00,87.67,87.675,87.645,87.665,330700000.0
2009-08-27 07:46:00,87.67,87.685,87.65,87.675,230100000.0
2009-08-27 07:47:00,87.665,87.675,87.66,87.665,151000000.0
2009-08-27 07:48:00,87.66,87.675,87.63,87.65,391100000.0
2009-08-27 07:49:00,87.645,87.685,87.635,87.675,311800000.0
2009-08-27 07:50:00,87.685,87.705,87.675,87.7,353900000.0
2009-08-27 07:51:00,87.7,87.71,87.675,87.71,318700000.0
2009-08-27 07:52:00,87.715,87.735,87.7,87.725,325600000.0
2009-08-27 07:53:00,87.73,87.76,87.73,87.74,290200000.0
2009-08-27 07:54:00,87.74,87.74,87.705,87.705,295200000.0
2009-08-27 07:55:00,87.7,87.75,87.7,87.75,245300000.0
2009-08-27 07:56:00,87.75,87.765,87.745,87.75,354300000.0
2009-08-27 07:57:00,87.75,87.755,87.735,87.745,268200000.0
2009-08-27 07:58:00,87.745,87.745,87.73,87.735,399600000.0
2009-08-27 07:59:00,87.745,87.75,87.71,87.73,396200000.0
2009-08-27 08:00:00,87.725,87.75,87.715,87.73,489800000.0
2009-08-27 08:01:00,87.73,87.73,87.695,87.7,242500000.0
2009-08-27 08:02:00,87.7,87.735,87.7,87.715,381900000.0
2009-08-27 08:03:00,87.71,87.72,87.705,87.705,360100000.0
2009-08-27 08:04:00,87.705,87.705,87.645,87.675,453099999.0
2009-08-27 08:05:00,87.675,87.68,87.65,87.65,487600002.0
2009-08-27 08:06:00,87.65,87.655,87.63,87.645,486899999.0
2009-08-27 08:07:00,87.645,87.655,87.605,87.61,402700001.0
2009-08-27 08:08:00,87.61,87.64,87.605,87.63,259700000.0
2009-08-27 08:09:00,87.635,87.655,87.595,87.6,205600000.0
2009-08-27 08:10:00,87.6,87.61,87.57,87.575,440900000.0
2009-08-27 08:11:00,87.57,87.585,87.57,87.58,292700000.0
2009-08-27 08:12:00,87.58,87.605,87.555,87.59,471300000.0
2009-08-27 08:13:00,87.585,87.59,87.535,87.54,416799999.0
2009-08-27 08:14:00,87.54,87.57,87.53,87.57,303000000.0
2009-08-27 08:15:00,87.565,87.565,87.51,87.525,289600000.0
2009-08-27 08:16:00,87.525,87.595,87.52,87.575,288100000.0
2009-08-27 08:17:00,87.585,87.645,87.58,87.625,211800000.0
2009-08-27 08:18:00,87.625,87.64,87.595,87.625,535300003.0
2009-08-27 08:19:00,87.63,87.67,87.615,87.66,481100000.0
2009-08-27 08:20:00,87.67,87.67,87.625,87.635,530900000.0
2009-08-27 08:21:00,87.635,87.635,87.605,87.615,313700000.0
2009-08-27 08:22:00,87.62,87.635,87.61,87.62,420900000.0
2009-08-27 08:23:00,87.62,87.625,87.59,87.62,484800000.0
2009-08-27 08:24:00,87.625,87.635,87.615,87.63,344900000.0
2009-08-27 08:25:00,87.63,87.66,87.62,87.66,250300000.0
2009-08-27 08:26:00,87.66,87.67,87.645,87.655,326799997.0
2009-08-27 08:27:00,87.655,87.705,87.655,87.69,235300000.0
2009-08-27 08:28:00,87.685,87.69,87.665,87.675,196000000.0
2009-08-27 08:29:00,87.675,87.695,87.655,87.695,130500000.0
2009-08-27 08:30:00,87.695,87.71,87.685,87.705,102000000.0
2009-08-27 08:31:00,87.7,87.705,87.675,87.675,287700000.0
2009-08-27 08:32:00,87.68,87.69,87.66,87.665,431600000.0
2009-08-27 08:33:00,87.66,87.67,87.645,87.645,129700000.0
2009-08-27 08:34:00,87.645,87.69,87.645,87.685,106600000.0
2009-08-27 08:35:00,87.685,87.69,87.645,87.645,182200000.0
2009-08-27 08:36:00,87.635,87.64,87.605,87.615,257700000.0
2009-08-27 08:37:00,87.62,87.65,87.62,87.635,171600000.0
2009-08-27 08:38:00,87.625,87.63,87.57,87.595,187500000.0
2009-08-27 08:39:00,87.6,87.62,87.595,87.605,151500000.0
2009-08-27 08:40:00,87.595,87.6,87.54,87.555,293400000.0
2009-08-27 08:41:00,87.56,87.6,87.555,87.59,99600000.0
2009-08-27 08:42:00,87.585,87.585,87.53,87.565,323200000.0
2009-08-27 08:43:00,87.56,87.58,87.545,87.545,249400000.0
2009-08-27 08:44:00,87.54,87.56,87.47,87.485,189700001.0
2009-08-27 08:45:00,87.485,87.54,87.46,87.525,186400000.0
2009-08-27 08:46:00,87.54,87.55,87.515,87.535,182300000.0
2009-08-27 08:47:00,87.535,87.55,87.515,87.55,158600000.0
2009-08-27 08:48:00,87.55,87.56,87.48,87.48,150700000.0
2009-08-27 08:49:00,87.48,87.515,87.475,87.485,212600000.0
2009-08-27 08:50:00,87.485,87.515,87.475,87.48,156100000.0
2009-08-27 08:51:00,87.48,87.485,87.42,87.47,233100000.0
2009-08-27 08:52:00,87.47,87.495,87.455,87.465,197300000.0
2009-08-27 08:53:00,87.465,87.56,87.46,87.555,240700000.0
2009-08-27 08:54:00,87.555,87.57,87.54,87.57,135500000.0
2009-08-27 08:55:00,87.565,87.605,87.56,87.585,202800000.0
2009-08-27 08:56:00,87.585,87.585,87.525,87.53,218200001.0
2009-08-27 08:57:00,87.53,87.57,87.525,87.57,557200001.0
2009-08-27 08:58:00,87.565,87.565,87.545,87.55,162700000.0
2009-08-27 08:59:00,87.55,87.635,87.545,87.585,211700000.0
2009-08-27 09:00:00,87.585,87.615,87.575,87.61,278100000.0
2009-08-27 09:01:00,87.61,87.61,87.55,87.595,272200000.0
2009-08-27 09:02:00,87.59,87.62,87.585,87.605,236600000.0
2009-08-27 09:03:00,87.61,87.615,87.565,87.59,154300000.0
2009-08-27 09:04:00,87.59,87.66,87.59,87.625,206400000.0
2009-08-27 09:05:00,87.62,87.645,87.61,87.625,143800000.0
2009-08-27 09:06:00,87.625,87.625,87.59,87.615,89000000.0
2009-08-27 09:07:00,87.615,87.615,87.575,87.595,186000000.0
2009-08-27 09:08:00,87.59,87.62,87.58,87.615,348499999.0
2009-08-27 09:09:00,87.61,87.645,87.61,87.645,160600000.0
2009-08-27 09:10:00,87.645,87.695,87.635,87.685,316600001.0
2009-08-27 09:11:00,87.69,87.715,87.675,87.69,208799999.0
2009-08-27 09:12:00,87.69,87.705,87.66,87.685,283000000.0
2009-08-27 09:13:00,87.685,87.695,87.66,87.665,223200000.0
2009-08-27 09:14:00,87.665,87.67,87.64,87.645,149900000.0
2009-08-27 09:15:00,87.645,87.67,87.635,87.665,254900000.0
2009-08-27 09:16:00,87.665,87.675,87.645,87.67,242300001.0
2009-08-27 09:17:00,87.665,87.68,87.655,87.67,206200000.0
2009-08-27 09:18:00,87.665,87.675,87.645,87.665,280800001.0
2009-08-27 09:19:00,87.66,87.7,87.66,87.685,181200000.0
2009-08-27 09:20:00,87.69,87.71,87.675,87.675,122500000.0
2009-08-27 09:21:00,87.675,87.695,87.665,87.67,189700000.0
2009-08-27 09:22:00,87.67,87.675,87.645,87.65,206900000.0
2009-08-27 09:23:00,87.64,87.66,87.625,87.645,218700000.0
2009-08-27 09:24:00,87.645,87.655,87.635,87.635,131000000.0
2009-08-27 09:25:00,87.63,87.64,87.62,87.625,109900000.0
2009-08-27 09:26:00,87.63,87.63,87.595,87.6,86700000.0
2009-08-27 09:27:00,87.6,87.605,87.595,87.595,61400000.0
2009-08-27 09:28:00,87.595,87.605,87.585,87.6,91600000.0
2009-08-27 09:29:00,87.6,87.605,87.59,87.6,57200000.0
2009-08-27 09:30:00,87.605,87.635,87.6,87.625,91800000.0
2009-08-27 09:31:00,87.625,87.635,87.61,87.61,60800000.0
2009-08-27 09:32:00,87.615,87.63,87.605,87.63,68400000.0
2009-08-27 09:33:00,87.63,87.63,87.61,87.615,62500000.0
2009-08-27 09:34:00,87.62,87.625,87.6,87.62,220400000.0
2009-08-27 09:35:00,87.62,87.63,87.595,87.615,107800000.0
2009-08-27 09:36:00,87.615,87.615,87.6,87.61,57900000.0
2009-08-27 09:37:00,87.61,87.625,87.605,87.625,107000000.0
2009-08-27 09:38:00,87.625,87.64,87.61,87.62,72300000.0
2009-08-27 09:39:00,87.625,87.63,87.6,87.615,38000000.0
2009-08-27 09:40:00,87.61,87.62,87.58,87.6,74300000.0
2009-08-27 09:41:00,87.6,87.61,87.595,87.6,20000000.0
2009-08-27 09:42:00,87.6,87.615,87.58,87.6,45700000.0
2009-08-27 09:43:00,87.605,87.605,87.545,87.555,95000000.0
2009-08-27 09:44:00,87.555,87.565,87.505,87.51,156200000.0
2009-08-27 09:45:00,87.51,87.52,87.475,87.49,156400000.0
2009-08-27 09:46:00,87.49,87.51,87.475,87.5,113900000.0
2009-08-27 09:47:00,87.5,87.535,87.495,87.535,89200000.0
2009-08-27 09:48:00,87.535,87.56,87.525,87.53,138700000.0
2009-08-27 09:49:00,87.54,87.545,87.52,87.545,243500000.0
2009-08-27 09:50:00,87.545,87.555,87.54,87.54,199400000.0
2009-08-27 09:51:00,87.54,87.55,87.535,87.54,70900000.0
2009-08-27 09:52:00,87.54,87.555,87.53,87.54,203800000.0
2009-08-27 09:53:00,87.54,87.575,87.525,87.545,141700000.0
2009-08-27 09:54:00,87.54,87.57,87.54,87.57,56000000.0
2009-08-27 09:55:00,87.565,87.595,87.56,87.59,109700000.0
2009-08-27 09:56:00,87.58,87.645,87.58,87.635,191100000.0
2009-08-27 09:57:00,87.64,87.645,87.605,87.625,146600000.0
2009-08-27 09:58:00,87.625,87.645,87.605,87.64,219700000.0
2009-08-27 09:59:00,87.635,87.65,87.625,87.645,156800000.0
2009-08-27 10:00:00,87.65,87.665,87.61,87.62,163500000.0
2009-08-27 10:01:00,87.615,87.64,87.6,87.61,277800000.0
2009-08-27 10:02:00,87.615,87.615,87.575,87.585,169500000.0
2009-08-27 10:03:00,87.585,87.6,87.58,87.59,136100000.0
2009-08-27 10:04:00,87.595,87.61,87.58,87.585,129700000.0
2009-08-27 10:05:00,87.585,87.605,87.57,87.6,203100000.0
2009-08-27 10:06:00,87.6,87.625,87.595,87.625,203799999.0
2009-08-27 10:07:00,87.625,87.655,87.62,87.645,173500000.0
2009-08-27 10:08:00,87.645,87.675,87.645,87.66,214100000.0
2009-08-27 10:09:00,87.67,87.68,87.64,87.66,93000000.0
2009-08-27 10:10:00,87.66,87.675,87.655,87.67,72000000.0
2009-08-27 10:11:00,87.66,87.675,87.64,87.66,176800000.0
2009-08-27 10:12:00,87.655,87.66,87.63,87.655,184900000.0
2009-08-27 10:13:00,87.655,87.67,87.615,87.62,181800000.0
2009-08-27 10:14:00,87.62,87.635,87.61,87.62,289100000.0
2009-08-27 10:15:00,87.625,87.71,87.62,87.7,381000001.0
2009-08-27 10:16:00,87.7,87.74,87.7,87.715,281400000.0
2009-08-27 10:17:00,87.715,87.75,87.705,87.725,369100000.0
2009-08-27 10:18:00,87.725,87.73,87.705,87.725,268499998.0
2009-08-27 10:19:00,87.725,87.725,87.705,87.71,90800000.0
2009-08-27 10:20:00,87.715,87.755,87.705,87.73,144000000.0
2009-08-27 10:21:00,87.72,87.745,87.715,87.725,156300000.0
2009-08-27 10:22:00,87.715,87.74,87.71,87.715,169600000.0
2009-08-27 10:23:00,87.715,87.73,87.715,87.725,40600000.0
2009-08-27 10:24:00,87.73,87.73,87.71,87.71,116100000.0
2009-08-27 10:25:00,87.71,87.715,87.65,87.67,134400000.0
2009-08-27 10:26:00,87.67,87.695,87.66,87.695,72000000.0
2009-08-27 10:27:00,87.69,87.705,87.68,87.68,139100000.0
2009-08-27 10:28:00,87.685,87.71,87.68,87.7,148800000.0
2009-08-27 10:29:00,87.695,87.705,87.67,87.67,225500000.0
2009-08-27 10:30:00,87.675,87.7,87.66,87.67,107000000.0
2009-08-27 10:31:00,87.67,87.675,87.65,87.65,117300000.0
2009-08-27 10:32:00,87.655,87.66,87.61,87.62,93400000.0
2009-08-27 10:33:00,87.62,87.645,87.605,87.64,153600000.0
2009-08-27 10:34:00,87.645,87.665,87.635,87.64,99400000.0
2009-08-27 10:35:00,87.64,87.66,87.64,87.65,64000000.0
2009-08-27 10:36:00,87.65,87.695,87.65,87.675,90500000.0
2009-08-27 10:37:00,87.675,87.69,87.67,87.675,112500000.0
2009-08-27 10:38:00,87.675,87.675,87.655,87.66,76400000.0
2009-08-27 10:39:00,87.665,87.68,87.645,87.655,131200000.0
2009-08-27 10:40:00,87.65,87.65,87.64,87.645,107000000.0
2009-08-27 10:41:00,87.645,87.655,87.635,87.645,118800000.0
2009-08-27 10:42:00,87.645,87.665,87.64,87.65,198600000.0
2009-08-27 10:43:00,87.655,87.655,87.635,87.635,128400000.0
2009-08-27 10:44:00,87.63,87.655,87.62,87.625,46100000.0
2009-08-27 10:45:00,87.625,87.64,87.62,87.63,49500000.0
2009-08-27 10:46:00,87.635,87.645,87.63,87.635,52500000.0
2009-08-27 10:47:00,87.635,87.665,87.635,87.66,51000000.0
2009-08-27 10:48:00,87.66,87.67,87.655,87.665,65500000.0
2009-08-27 10:49:00,87.665,87.68,87.65,87.655,81700000.0
2009-08-27 10:50:00,87.66,87.66,87.595,87.6,185300000.0
2009-08-27 10:51:00,87.6,87.615,87.575,87.575,142300000.0
2009-08-27 10:52:00,87.575,87.6,87.575,87.59,86000000.0
2009-08-27 10:53:00,87.595,87.605,87.585,87.6,143800000.0
2009-08-27 10:54:00,87.605,87.62,87.6,87.61,139600000.0
2009-08-27 10:55:00,87.6,87.61,87.6,87.6,32500000.0
2009-08-27 10:56:00,87.6,87.63,87.6,87.63,56200000.0
2009-08-27 10:57:00,87.63,87.63,87.575,87.59,159799998.0
2009-08-27 10:58:00,87.59,87.6,87.575,87.595,68100000.0
2009-08-27 10:59:00,87.595,87.62,87.595,87.615,88100000.0
2009-08-27 11:00:00,87.61,87.615,87.605,87.605,42600000.0
2009-08-27 11:01:00,87.6,87.615,87.6,87.6,82200000.0
2009-08-27 11:02:00,87.605,87.63,87.595,87.6,146500000.0
2009-08-27 11:03:00,87.595,87.6,87.55,87.565,177600000.0
2009-08-27 11:04:00,87.56,87.56,87.53,87.53,157100000.0
2009-08-27 11:05:00,87.535,87.545,87.515,87.52,182500001.0
2009-08-27 11:06:00,87.52,87.535,87.515,87.52,80600000.0
2009-08-27 11:07:00,87.52,87.53,87.515,87.52,97900000.0
2009-08-27 11:08:00,87.52,87.54,87.52,87.53,49900000.0
2009-08-27 11:09:00,87.535,87.54,87.52,87.54,80000001.0
2009-08-27 11:10:00,87.535,87.58,87.535,87.57,163800000.0
2009-08-27 11:11:00,87.565,87.565,87.545,87.545,149800000.0
2009-08-27 11:12:00,87.54,87.55,87.525,87.535,136000000.0
2009-08-27 11:13:00,87.535,87.545,87.53,87.545,142300000.0
2009-08-27 11:14:00,87.55,87.57,87.535,87.565,117300000.0
2009-08-27 11:15:00,87.565,87.565,87.55,87.555,32000000.0
2009-08-27 11:16:00,87.56,87.575,87.555,87.57,38700000.0
2009-08-27 11:17:00,87.565,87.575,87.55,87.555,54400000.0
2009-08-27 11:18:00,87.56,87.565,87.555,87.56,42800000.0
2009-08-27 11:19:00,87.56,87.575,87.55,87.57,122800000.0
2009-08-27 11:20:00,87.57,87.585,87.565,87.58,98700000.0
2009-08-27 11:21:00,87.575,87.59,87.575,87.58,55100000.0
2009-08-27 11:22:00,87.58,87.59,87.57,87.585,83400000.0
2009-08-27 11:23:00,87.59,87.605,87.575,87.605,204300000.0
2009-08-27 11:24:00,87.61,87.61,87.58,87.6,174000000.0
2009-08-27 11:25:00,87.59,87.625,87.585,87.6,94000000.0
2009-08-27 11:26:00,87.605,87.62,87.595,87.6,93000000.0
2009-08-27 11:27:00,87.61,87.615,87.58,87.61,292400000.0
2009-08-27 11:28:00,87.61,87.625,87.595,87.62,73900000.0
2009-08-27 11:29:00,87.625,87.635,87.605,87.635,121500000.0
2009-08-27 11:30:00,87.635,87.645,87.63,87.635,159100000.0
2009-08-27 11:31:00,87.64,87.67,87.63,87.66,214900000.0
2009-08-27 11:32:00,87.66,87.685,87.66,87.68,224200000.0
2009-08-27 11:33:00,87.685,87.695,87.675,87.675,408399997.0
2009-08-27 11:34:00,87.675,87.695,87.675,87.685,348399995.0
2009-08-27 11:35:00,87.69,87.74,87.69,87.735,125300000.0
2009-08-27 11:36:00,87.735,87.74,87.72,87.735,131800000.0
2009-08-27 11:37:00,87.735,87.745,87.72,87.745,171400000.0
2009-08-27 11:38:00,87.745,87.745,87.72,87.73,77500000.0
2009-08-27 11:39:00,87.725,87.725,87.69,87.705,132700000.0
2009-08-27 11:40:00,87.71,87.725,87.7,87.71,116100000.0
2009-08-27 11:41:00,87.71,87.71,87.695,87.695,35000000.0
2009-08-27 11:42:00,87.695,87.72,87.695,87.715,46500000.0
2009-08-27 11:43:00,87.715,87.73,87.695,87.7,107900000.0
2009-08-27 11:44:00,87.7,87.715,87.695,87.705,108700000.0
2009-08-27 11:45:00,87.71,87.74,87.71,87.73,169500001.0
2009-08-27 11:46:00,87.735,87.735,87.7,87.705,132100000.0
2009-08-27 11:47:00,87.7,87.705,87.68,87.685,73100000.0
2009-08-27 11:48:00,87.685,87.7,87.67,87.675,71400000.0
2009-08-27 11:49:00,87.675,87.685,87.67,87.685,115800000.0
2009-08-27 11:50:00,87.685,87.695,87.68,87.685,53100000.0
2009-08-27 11:51:00,87.685,87.685,87.665,87.68,49400000.0
2009-08-27 11:52:00,87.675,87.68,87.645,87.675,99999999.0
2009-08-27 11:53:00,87.67,87.705,87.67,87.695,96000000.0
2009-08-27 11:54:00,87.695,87.7,87.69,87.695,38200000.0
2009-08-27 11:55:00,87.695,87.74,87.695,87.74,52500000.0
2009-08-27 11:56:00,87.74,87.79,87.74,87.79,169900000.0
2009-08-27 11:57:00,87.785,87.8,87.77,87.785,170300000.0
2009-08-27 11:58:00,87.785,87.795,87.765,87.775,112900000.0
2009-08-27 11:59:00,87.78,87.81,87.765,87.81,179000000.0
2009-08-27 12:00:00,87.81,87.845,87.81,87.845,150300000.0
2009-08-27 12:01:00,87.835,87.835,87.81,87.815,113000000.0
2009-08-27 12:02:00,87.815,87.825,87.805,87.81,98100000.0
2009-08-27 12:03:00,87.805,87.81,87.795,87.795,125900000.0
2009-08-27 12:04:00,87.8,87.8,87.775,87.79,107000000.0
2009-08-27 12:05:00,87.795,87.8,87.77,87.775,121300000.0
2009-08-27 12:06:00,87.775,87.78,87.75,87.765,191300000.0
2009-08-27 12:07:00,87.765,87.77,87.735,87.74,194199999.0
2009-08-27 12:08:00,87.735,87.75,87.72,87.725,36100000.0
2009-08-27 12:09:00,87.73,87.74,87.725,87.73,86000000.0
2009-08-27 12:10:00,87.73,87.765,87.73,87.765,79400000.0
2009-08-27 12:11:00,87.755,87.795,87.755,87.795,371600001.0
2009-08-27 12:12:00,87.795,87.81,87.795,87.805,48400000.0
2009-08-27 12:13:00,87.805,87.87,87.795,87.865,137799999.0
2009-08-27 12:14:00,87.865,87.87,87.845,87.845,165500000.0
2009-08-27 12:15:00,87.85,87.855,87.82,87.84,136700000.0
2009-08-27 12:16:00,87.83,87.84,87.83,87.835,91800000.0
2009-08-27 12:17:00,87.825,87.855,87.815,87.85,153000000.0
2009-08-27 12:18:00,87.845,87.855,87.815,87.835,387299998.0
2009-08-27 12:19:00,87.83,87.835,87.795,87.8,214200000.0
2009-08-27 12:20:00,87.795,87.81,87.78,87.805,253700000.0
2009-08-27 12:21:00,87.805,87.82,87.775,87.785,113300000.0
2009-08-27 12:22:00,87.785,87.8,87.775,87.78,64300000.0
2009-08-27 12:23:00,87.78,87.79,87.775,87.78,133700000.0
2009-08-27 12:24:00,87.775,87.775,87.725,87.73,206900000.0
2009-08-27 12:25:00,87.73,87.75,87.725,87.74,310199998.0
2009-08-27 12:26:00,87.74,87.745,87.7,87.72,266400000.0
2009-08-27 12:27:00,87.72,87.755,87.72,87.755,513300006.0
2009-08-27 12:28:00,87.755,87.775,87.745,87.77,192000000.0
2009-08-27 12:29:00,87.77,87.775,87.755,87.76,84300000.0
2009-08-27 12:30:00,87.755,87.765,87.735,87.735,75900000.0
2009-08-27 12:31:00,87.73,87.73,87.71,87.72,74600000.0
2009-08-27 12:32:00,87.72,87.73,87.705,87.71,392999998.0
2009-08-27 12:33:00,87.71,87.72,87.695,87.71,384899998.0
2009-08-27 12:34:00,87.71,87.71,87.685,87.69,250700000.0
2009-08-27 12:35:00,87.695,87.725,87.695,87.72,154500000.0
2009-08-27 12:36:00,87.715,87.72,87.705,87.715,50200000.0
2009-08-27 12:37:00,87.715,87.735,87.7,87.72,162400000.0
2009-08-27 12:38:00,87.72,87.735,87.72,87.73,239400000.0
2009-08-27 12:39:00,87.73,87.755,87.715,87.74,233700000.0
2009-08-27 12:40:00,87.73,87.745,87.725,87.735,112000000.0
2009-08-27 12:41:00,87.74,87.74,87.71,87.73,327700000.0
2009-08-27 12:42:00,87.725,87.725,87.705,87.715,244800004.0
2009-08-27 12:43:00,87.71,87.71,87.7,87.71,39700000.0
2009-08-27 12:44:00,87.71,87.725,87.705,87.71,51100000.0
2009-08-27 12:45:00,87.715,87.72,87.695,87.7,51400000.0
2009-08-27 12:46:00,87.695,87.7,87.665,87.68,94000000.0
2009-08-27 12:47:00,87.68,87.695,87.68,87.695,41000000.0
2009-08-27 12:48:00,87.7,87.715,87.69,87.715,37000000.0
2009-08-27 12:49:00,87.725,87.735,87.715,87.715,63500000.0
2009-08-27 12:50:00,87.715,87.72,87.705,87.71,71999999.0
2009-08-27 12:51:00,87.715,87.725,87.695,87.72,175400000.0
2009-08-27 12:52:00,87.725,87.73,87.71,87.71,49000000.0
2009-08-27 12:53:00,87.71,87.73,87.71,87.73,150999999.0
2009-08-27 12:54:00,87.73,87.75,87.725,87.74,29600000.0
2009-08-27 12:55:00,87.74,87.74,87.705,87.71,120300000.0
2009-08-27 12:56:00,87.72,87.725,87.695,87.71,199900001.0
2009-08-27 12:57:00,87.715,87.745,87.71,87.74,220900000.0
2009-08-27 12:58:00,87.74,87.755,87.725,87.75,236599999.0
2009-08-27 12:59:00,87.755,87.755,87.725,87.735,280000000.0
2009-08-27 13:00:00,87.735,87.735,87.71,87.72,188800000.0
2009-08-27 13:01:00,87.72,87.735,87.7,87.725,62000000.0
2009-08-27 13:02:00,87.725,87.73,87.71,87.725,143100000.0
2009-08-27 13:03:00,87.725,87.73,87.71,87.73,51800000.0
2009-08-27 13:04:00,87.725,87.74,87.715,87.73,211499998.0
2009-08-27 13:05:00,87.725,87.73,87.715,87.72,57600000.0
2009-08-27 13:06:00,87.72,87.725,87.71,87.715,51700000.0
2009-08-27 13:07:00,87.72,87.72,87.71,87.715,57100000.0
2009-08-27 13:08:00,87.71,87.72,87.7,87.71,202999999.0
2009-08-27 13:09:00,87.71,87.715,87.705,87.71,84600000.0
2009-08-27 13:10:00,87.71,87.72,87.7,87.715,184100000.0
2009-08-27 13:11:00,87.71,87.715,87.695,87.705,247299998.0
2009-08-27 13:12:00,87.71,87.72,87.7,87.715,53300000.0
2009-08-27 13:13:00,87.715,87.73,87.705,87.715,75600000.0
2009-08-27 13:14:00,87.725,87.75,87.715,87.75,132300000.0
2009-08-27 13:15:00,87.75,87.75,87.74,87.745,60700000.0
2009-08-27 13:16:00,87.74,87.75,87.735,87.74,237000000.0
2009-08-27 13:17:00,87.735,87.745,87.725,87.735,293800001.0
2009-08-27 13:18:00,87.73,87.74,87.72,87.73,144100000.0
2009-08-27 13:19:00,87.735,87.74,87.72,87.725,36500000.0
2009-08-27 13:20:00,87.72,87.745,87.715,87.735,89700000.0
2009-08-27 13:21:00,87.735,87.75,87.73,87.74,123000000.0
2009-08-27 13:22:00,87.745,87.745,87.745,87.745,14400000.0
2009-08-27 13:23:00,87.745,87.775,87.745,87.76,71600000.0
2009-08-27 13:24:00,87.765,87.765,87.75,87.75,36900000.0
2009-08-27 13:25:00,87.74,87.755,87.725,87.735,77800000.0
2009-08-27 13:26:00,87.735,87.74,87.73,87.735,34700000.0
2009-08-27 13:27:00,87.735,87.75,87.665,87.685,146700000.0
2009-08-27 13:28:00,87.685,87.735,87.68,87.705,254400000.0
2009-08-27 13:29:00,87.705,87.71,87.655,87.655,190000000.0
2009-08-27 13:30:00,87.645,87.685,87.645,87.665,129700000.0
2009-08-27 13:31:00,87.665,87.68,87.65,87.675,118300000.0
2009-08-27 13:32:00,87.68,87.7,87.67,87.685,156700000.0
2009-08-27 13:33:00,87.685,87.695,87.65,87.66,108900000.0
2009-08-27 13:34:00,87.66,87.675,87.65,87.65,138900000.0
2009-08-27 13:35:00,87.65,87.715,87.65,87.695,143800000.0
2009-08-27 13:36:00,87.695,87.695,87.675,87.68,139500000.0
2009-08-27 13:37:00,87.68,87.7,87.67,87.68,100200000.0
2009-08-27 13:38:00,87.68,87.685,87.665,87.665,80100000.0
2009-08-27 13:39:00,87.665,87.685,87.66,87.675,291499998.0
2009-08-27 13:40:00,87.665,87.67,87.655,87.665,75700000.0
2009-08-27 13:41:00,87.665,87.675,87.66,87.665,81000000.0
2009-08-27 13:42:00,87.665,87.69,87.66,87.685,89500000.0
2009-08-27 13:43:00,87.68,87.705,87.68,87.695,101600000.0
2009-08-27 13:44:00,87.695,87.71,87.695,87.7,45100000.0
2009-08-27 13:45:00,87.705,87.715,87.7,87.71,42400000.0
2009-08-27 13:46:00,87.71,87.74,87.705,87.71,129899999.0
2009-08-27 13:47:00,87.71,87.745,87.71,87.74,185700000.0
2009-08-27 13:48:00,87.74,87.755,87.735,87.755,82900000.0
2009-08-27 13:49:00,87.755,87.755,87.73,87.745,110400000.0
2009-08-27 13:50:00,87.74,87.765,87.73,87.765,111300000.0
2009-08-27 13:51:00,87.76,87.77,87.74,87.75,175200000.0
2009-08-27 13:52:00,87.76,87.76,87.73,87.735,123100000.0
2009-08-27 13:53:00,87.735,87.74,87.725,87.725,60200000.0
2009-08-27 13:54:00,87.725,87.74,87.71,87.71,146800000.0
2009-08-27 13:55:00,87.705,87.73,87.7,87.725,135100000.0
2009-08-27 13:56:00,87.725,87.735,87.715,87.73,90800000.0
2009-08-27 13:57:00,87.73,87.77,87.73,87.765,80200000.0
2009-08-27 13:58:00,87.76,87.785,87.745,87.75,248700000.0
2009-08-27 13:59:00,87.755,87.775,87.745,87.77,120000000.0
2009-08-27 14:00:00,87.77,87.795,87.77,87.79,120100000.0
2009-08-27 14:01:00,87.79,87.805,87.775,87.78,169800000.0
2009-08-27 14:02:00,87.78,87.795,87.77,87.77,130300000.0
2009-08-27 14:03:00,87.78,87.785,87.755,87.765,120200000.0
2009-08-27 14:04:00,87.77,87.78,87.735,87.74,177100000.0
2009-08-27 14:05:00,87.73,87.74,87.695,87.695,218200000.0
2009-08-27 14:06:00,87.695,87.765,87.695,87.765,111000000.0
2009-08-27 14:07:00,87.76,87.79,87.74,87.755,175000000.0
2009-08-27 14:08:00,87.75,87.75,87.71,87.72,114200000.0
2009-08-27 14:09:00,87.72,87.735,87.715,87.72,70400000.0
2009-08-27 14:10:00,87.715,87.725,87.71,87.715,101900000.0
2009-08-27 14:11:00,87.715,87.725,87.695,87.71,87900000.0
2009-08-27 14:12:00,87.71,87.715,87.665,87.67,75700000.0
2009-08-27 14:13:00,87.67,87.68,87.65,87.68,118700000.0
2009-08-27 14:14:00,87.68,87.695,87.675,87.675,161900000.0
2009-08-27 14:15:00,87.67,87.705,87.65,87.655,170200000.0
2009-08-27 14:16:00,87.66,87.67,87.645,87.66,108500000.0
2009-08-27 14:17:00,87.66,87.725,87.66,87.725,98100000.0
2009-08-27 14:18:00,87.72,87.73,87.69,87.705,109900000.0
2009-08-27 14:19:00,87.715,87.73,87.705,87.72,109500000.0
2009-08-27 14:20:00,87.725,87.725,87.685,87.695,179900000.0
2009-08-27 14:21:00,87.7,87.725,87.69,87.715,98400000.0
2009-08-27 14:22:00,87.715,87.755,87.71,87.71,137600000.0
2009-08-27 14:23:00,87.705,87.715,87.67,87.67,129500000.0
2009-08-27 14:24:00,87.67,87.7,87.665,87.7,148200000.0
2009-08-27 14:25:00,87.7,87.725,87.69,87.715,90700000.0
2009-08-27 14:26:00,87.71,87.725,87.695,87.7,135200000.0
2009-08-27 14:27:00,87.7,87.72,87.66,87.71,148800000.0
2009-08-27 14:28:00,87.71,87.73,87.655,87.685,320600000.0
2009-08-27 14:29:00,87.685,87.735,87.66,87.665,278799999.0
2009-08-27 14:30:00,87.675,87.817,87.675,87.76,451100000.0
2009-08-27 14:31:00,87.765,87.84,87.715,87.795,276400000.0
2009-08-27 14:32:00,87.805,87.81,87.71,87.72,433100000.0
2009-08-27 14:33:00,87.72,87.725,87.63,87.675,411100000.0
2009-08-27 14:34:00,87.675,87.705,87.63,87.68,296800000.0
2009-08-27 14:35:00,87.68,87.705,87.66,87.69,334200000.0
2009-08-27 14:36:00,87.68,87.72,87.655,87.695,329299999.0
2009-08-27 14:37:00,87.69,87.725,87.685,87.705,145500000.0
2009-08-27 14:38:00,87.7,87.745,87.7,87.725,231599997.0
2009-08-27 14:39:00,87.725,87.82,87.71,87.795,315000000.0
2009-08-27 14:40:00,87.795,87.865,87.79,87.83,421099999.0
2009-08-27 14:41:00,87.83,87.9,87.83,87.89,209100000.0
2009-08-27 14:42:00,87.885,87.95,87.86,87.95,297300000.0
2009-08-27 14:43:00,87.95,87.95,87.895,87.93,343700000.0
2009-08-27 14:44:00,87.93,87.93,87.865,87.895,381400000.0
2009-08-27 14:45:00,87.9,87.955,87.87,87.955,223700000.0
2009-08-27 14:46:00,87.955,87.955,87.84,87.855,309000000.0
2009-08-27 14:47:00,87.855,87.87,87.835,87.86,197000000.0
2009-08-27 14:48:00,87.86,87.87,87.83,87.86,212800000.0
2009-08-27 14:49:00,87.855,87.87,87.81,87.825,146000000.0
2009-08-27 14:50:00,87.825,87.83,87.785,87.805,213100000.0
2009-08-27 14:51:00,87.81,87.85,87.81,87.85,157500000.0
2009-08-27 14:52:00,87.85,87.875,87.76,87.77,296000000.0
2009-08-27 14:53:00,87.77,87.805,87.76,87.78,225900001.0
2009-08-27 14:54:00,87.785,87.79,87.745,87.755,205100000.0
2009-08-27 14:55:00,87.755,87.785,87.73,87.765,175000000.0
2009-08-27 14:56:00,87.765,87.775,87.74,87.77,260100000.0
2009-08-27 14:57:00,87.77,87.795,87.755,87.765,126500000.0
2009-08-27 14:58:00,87.765,87.8,87.755,87.77,135300000.0
2009-08-27 14:59:00,87.77,87.79,87.77,87.775,98700000.0
2009-08-27 15:00:00,87.78,87.795,87.75,87.79,115400000.0
2009-08-27 15:01:00,87.795,87.815,87.775,87.78,106800000.0
2009-08-27 15:02:00,87.79,87.82,87.79,87.815,97500000.0
2009-08-27 15:03:00,87.805,87.81,87.785,87.785,78000000.0
2009-08-27 15:04:00,87.785,87.79,87.775,87.78,122200000.0
2009-08-27 15:05:00,87.785,87.805,87.765,87.77,132900000.0
2009-08-27 15:06:00,87.77,87.77,87.725,87.74,131900000.0
2009-08-27 15:07:00,87.735,87.76,87.725,87.735,259400000.0
2009-08-27 15:08:00,87.74,87.745,87.675,87.72,162900001.0
2009-08-27 15:09:00,87.725,87.735,87.71,87.73,96700000.0
2009-08-27 15:10:00,87.725,87.745,87.715,87.715,125000000.0
2009-08-27 15:11:00,87.715,87.76,87.71,87.74,127600000.0
2009-08-27 15:12:00,87.74,87.755,87.73,87.74,137700000.0
2009-08-27 15:13:00,87.74,87.755,87.72,87.75,112400000.0
2009-08-27 15:14:00,87.75,87.75,87.725,87.74,120200001.0
2009-08-27 15:15:00,87.73,87.745,87.72,87.73,199100000.0
2009-08-27 15:16:00,87.735,87.745,87.72,87.74,90100000.0
2009-08-27 15:17:00,87.74,87.755,87.72,87.72,138200000.0
2009-08-27 15:18:00,87.725,87.755,87.72,87.75,64100000.0
2009-08-27 15:19:00,87.75,87.775,87.745,87.76,106800000.0
2009-08-27 15:20:00,87.76,87.765,87.73,87.735,127499999.0
2009-08-27 15:21:00,87.75,87.76,87.73,87.73,175799999.0
2009-08-27 15:22:00,87.73,87.735,87.725,87.73,76000000.0
2009-08-27 15:23:00,87.725,87.765,87.725,87.755,95100000.0
2009-08-27 15:24:00,87.755,87.755,87.72,87.73,120600000.0
2009-08-27 15:25:00,87.72,87.725,87.705,87.72,92500000.0
2009-08-27 15:26:00,87.72,87.72,87.705,87.71,68300000.0
2009-08-27 15:27:00,87.71,87.715,87.705,87.715,40100000.0
2009-08-27 15:28:00,87.715,87.78,87.7,87.78,138100000.0
2009-08-27 15:29:00,87.775,87.785,87.755,87.755,217200000.0
2009-08-27 15:30:00,87.755,87.795,87.75,87.795,151900000.0
2009-08-27 15:31:00,87.795,87.805,87.76,87.77,199500000.0
2009-08-27 15:32:00,87.79,87.8,87.745,87.765,217600000.0
2009-08-27 15:33:00,87.76,87.765,87.735,87.765,329399999.0
2009-08-27 15:34:00,87.76,87.76,87.715,87.72,292899998.0
2009-08-27 15:35:00,87.715,87.715,87.685,87.705,173200000.0
2009-08-27 15:36:00,87.715,87.735,87.67,87.675,235200000.0
2009-08-27 15:37:00,87.675,87.71,87.64,87.69,210200000.0
2009-08-27 15:38:00,87.69,87.72,87.675,87.72,278700000.0
2009-08-27 15:39:00,87.72,87.73,87.65,87.67,190800000.0
2009-08-27 15:40:00,87.665,87.67,87.59,87.635,188600000.0
2009-08-27 15:41:00,87.63,87.64,87.6,87.625,149300000.0
2009-08-27 15:42:00,87.62,87.68,87.615,87.675,178100000.0
2009-08-27 15:43:00,87.68,87.68,87.645,87.65,158400000.0
2009-08-27 15:44:00,87.65,87.665,87.63,87.65,140800000.0
2009-08-27 15:45:00,87.645,87.645,87.59,87.59,203000000.0
2009-08-27 15:46:00,87.595,87.625,87.585,87.6,163200000.0
2009-08-27 15:47:00,87.6,87.605,87.585,87.585,127900000.0
2009-08-27 15:48:00,87.595,87.655,87.595,87.64,154000000.0
2009-08-27 15:49:00,87.635,87.64,87.595,87.6,225200000.0
2009-08-27 15:50:00,87.6,87.6,87.525,87.525,207400000.0
2009-08-27 15:51:00,87.525,87.545,87.5,87.545,344799999.0
2009-08-27 15:52:00,87.54,87.56,87.53,87.535,237300000.0
2009-08-27 15:53:00,87.545,87.55,87.51,87.52,227800000.0
2009-08-27 15:54:00,87.515,87.515,87.49,87.51,204300000.0
2009-08-27 15:55:00,87.515,87.52,87.475,87.485,256100000.0
2009-08-27 15:56:00,87.485,87.52,87.47,87.515,167900000.0
2009-08-27 15:57:00,87.515,87.575,87.505,87.55,240600000.0
2009-08-27 15:58:00,87.555,87.56,87.51,87.515,359700000.0
2009-08-27 15:59:00,87.52,87.53,87.49,87.515,267100000.0
2009-08-27 16:00:00,87.51,87.51,87.44,87.475,397300000.0
2009-08-27 16:01:00,87.465,87.505,87.455,87.495,277500000.0
2009-08-27 16:02:00,87.495,87.495,87.455,87.49,409099999.0
2009-08-27 16:03:00,87.49,87.495,87.445,87.45,230400000.0
2009-08-27 16:04:00,87.435,87.44,87.39,87.4,252400000.0
2009-08-27 16:05:00,87.4,87.435,87.395,87.42,199900000.0
2009-08-27 16:06:00,87.42,87.42,87.36,87.37,337600000.0
2009-08-27 16:07:00,87.37,87.375,87.31,87.34,322900000.0
2009-08-27 16:08:00,87.34,87.38,87.32,87.375,251600000.0
2009-08-27 16:09:00,87.375,87.41,87.365,87.395,208900000.0
2009-08-27 16:10:00,87.4,87.42,87.385,87.42,238800000.0
2009-08-27 16:11:00,87.42,87.465,87.42,87.45,220500000.0
2009-08-27 16:12:00,87.45,87.45,87.395,87.405,320499998.0
2009-08-27 16:13:00,87.405,87.44,87.395,87.435,301499999.0
2009-08-27 16:14:00,87.435,87.435,87.405,87.41,225600000.0
2009-08-27 16:15:00,87.41,87.425,87.385,87.39,143600000.0
2009-08-27 16:16:00,87.385,87.395,87.375,87.39,131600000.0
2009-08-27 16:17:00,87.38,87.42,87.365,87.385,217900000.0
2009-08-27 16:18:00,87.385,87.41,87.375,87.41,156900000.0
2009-08-27 16:19:00,87.405,87.445,87.395,87.44,137000000.0
2009-08-27 16:20:00,87.435,87.46,87.43,87.455,189000000.0
2009-08-27 16:21:00,87.465,87.475,87.43,87.445,212300000.0
2009-08-27 16:22:00,87.445,87.48,87.445,87.46,255900001.0
2009-08-27 16:23:00,87.46,87.46,87.435,87.45,201000000.0
2009-08-27 16:24:00,87.45,87.475,87.445,87.45,216600000.0
2009-08-27 16:25:00,87.46,87.48,87.445,87.48,247400000.0
2009-08-27 16:26:00,87.485,87.495,87.455,87.46,114400000.0
2009-08-27 16:27:00,87.46,87.47,87.43,87.445,179499999.0
2009-08-27 16:28:00,87.445,87.47,87.445,87.455,89300000.0
2009-08-27 16:29:00,87.46,87.46,87.44,87.445,150500000.0
2009-08-27 16:30:00,87.445,87.48,87.425,87.465,120600000.0
2009-08-27 16:31:00,87.475,87.53,87.475,87.525,94900000.0
2009-08-27 16:32:00,87.53,87.54,87.5,87.51,178500000.0
2009-08-27 16:33:00,87.505,87.535,87.5,87.53,59500000.0
2009-08-27 16:34:00,87.52,87.555,87.485,87.55,179900000.0
2009-08-27 16:35:00,87.555,87.585,87.54,87.57,292699999.0
2009-08-27 16:36:00,87.565,87.565,87.535,87.54,509799998.0
2009-08-27 16:37:00,87.54,87.565,87.535,87.555,153700000.0
2009-08-27 16:38:00,87.555,87.565,87.54,87.545,265400000.0
2009-08-27 16:39:00,87.535,87.55,87.525,87.55,578799997.0
2009-08-27 16:40:00,87.55,87.555,87.535,87.54,342200000.0
2009-08-27 16:41:00,87.545,87.565,87.525,87.555,390100000.0
2009-08-27 16:42:00,87.555,87.585,87.55,87.57,190100000.0
2009-08-27 16:43:00,87.57,87.61,87.57,87.575,105400000.0
2009-08-27 16:44:00,87.575,87.59,87.56,87.585,181600000.0
2009-08-27 16:45:00,87.59,87.59,87.535,87.545,166100000.0
2009-08-27 16:46:00,87.545,87.56,87.535,87.535,188800000.0
2009-08-27 16:47:00,87.535,87.535,87.495,87.505,138900000.0
2009-08-27 16:48:00,87.51,87.52,87.495,87.495,115700000.0
2009-08-27 16:49:00,87.495,87.53,87.48,87.525,111000000.0
2009-08-27 16:50:00,87.525,87.53,87.495,87.51,130300000.0
2009-08-27 16:51:00,87.52,87.52,87.495,87.5,100500000.0
2009-08-27 16:52:00,87.5,87.51,87.485,87.495,145300000.0
2009-08-27 16:53:00,87.5,87.5,87.48,87.485,207800000.0
2009-08-27 16:54:00,87.48,87.53,87.475,87.51,156500000.0
2009-08-27 16:55:00,87.515,87.54,87.505,87.505,99400000.0
2009-08-27 16:56:00,87.5,87.505,87.48,87.485,157300000.0
2009-08-27 16:57:00,87.49,87.49,87.425,87.435,126400000.0
2009-08-27 16:58:00,87.435,87.47,87.43,87.455,100500000.0
2009-08-27 16:59:00,87.455,87.455,87.395,87.4,213200000.0
2009-08-27 17:00:00,87.4,87.42,87.395,87.405,186700000.0
2009-08-27 17:01:00,87.405,87.465,87.405,87.46,240400000.0
2009-08-27 17:02:00,87.455,87.46,87.425,87.43,174600000.0
2009-08-27 17:03:00,87.43,87.435,87.405,87.42,96700000.0
2009-08-27 17:04:00,87.425,87.475,87.42,87.475,114700000.0
2009-08-27 17:05:00,87.475,87.52,87.47,87.505,247800000.0
2009-08-27 17:06:00,87.5,87.525,87.5,87.505,84900000.0
2009-08-27 17:07:00,87.51,87.52,87.5,87.505,147000000.0
2009-08-27 17:08:00,87.5,87.51,87.495,87.495,80800000.0
2009-08-27 17:09:00,87.5,87.555,87.495,87.54,97000000.0
2009-08-27 17:10:00,87.54,87.555,87.54,87.55,105800000.0
2009-08-27 17:11:00,87.545,87.55,87.535,87.55,74100000.0
2009-08-27 17:12:00,87.545,87.555,87.53,87.535,110200000.0
2009-08-27 17:13:00,87.53,87.55,87.53,87.535,74200000.0
2009-08-27 17:14:00,87.54,87.57,87.535,87.565,216700000.0
2009-08-27 17:15:00,87.57,87.58,87.525,87.535,286600000.0
2009-08-27 17:16:00,87.53,87.555,87.52,87.53,155900000.0
2009-08-27 17:17:00,87.53,87.535,87.49,87.505,152000000.0
2009-08-27 17:18:00,87.505,87.505,87.47,87.475,156600000.0
2009-08-27 17:19:00,87.475,87.5,87.465,87.49,218100000.0
2009-08-27 17:20:00,87.49,87.5,87.48,87.48,198999999.0
2009-08-27 17:21:00,87.485,87.51,87.475,87.505,344499999.0
2009-08-27 17:22:00,87.505,87.51,87.48,87.48,167500000.0
2009-08-27 17:23:00,87.48,87.5,87.465,87.465,231400000.0
2009-08-27 17:24:00,87.465,87.5,87.465,87.5,138700000.0
2009-08-27 17:25:00,87.505,87.545,87.5,87.54,139900000.0
2009-08-27 17:26:00,87.54,87.565,87.52,87.565,165300000.0
2009-08-27 17:27:00,87.565,87.59,87.555,87.585,165000000.0
2009-08-27 17:28:00,87.585,87.625,87.58,87.615,159700000.0
2009-08-27 17:29:00,87.62,87.62,87.585,87.615,194200000.0
2009-08-27 17:30:00,87.61,87.625,87.605,87.615,124000000.0
2009-08-27 17:31:00,87.615,87.615,87.585,87.595,189200000.0
2009-08-27 17:32:00,87.59,87.595,87.575,87.585,261700000.0
2009-08-27 17:33:00,87.58,87.615,87.58,87.61,189400000.0
2009-08-27 17:34:00,87.61,87.65,87.6,87.6,153600000.0
2009-08-27 17:35:00,87.6,87.605,87.575,87.575,210800000.0
2009-08-27 17:36:00,87.575,87.6,87.565,87.595,89700000.0
2009-08-27 17:37:00,87.595,87.65,87.595,87.65,273299999.0
2009-08-27 17:38:00,87.65,87.65,87.6,87.605,153700000.0
2009-08-27 17:39:00,87.605,87.61,87.57,87.585,104600000.0
2009-08-27 17:40:00,87.585,87.615,87.55,87.605,161700000.0
2009-08-27 17:41:00,87.6,87.605,87.585,87.595,63700000.0
2009-08-27 17:42:00,87.595,87.6,87.575,87.58,142600000.0
2009-08-27 17:43:00,87.58,87.58,87.55,87.555,169800000.0
2009-08-27 17:44:00,87.555,87.585,87.555,87.58,93100000.0
2009-08-27 17:45:00,87.58,87.63,87.575,87.63,89700000.0
2009-08-27 17:46:00,87.63,87.655,87.62,87.65,191700000.0
2009-08-27 17:47:00,87.645,87.715,87.63,87.695,499700001.0
2009-08-27 17:48:00,87.69,87.715,87.67,87.685,365100000.0
2009-08-27 17:49:00,87.685,87.685,87.66,87.68,143600000.0
2009-08-27 17:50:00,87.675,87.68,87.62,87.645,151500000.0
2009-08-27 17:51:00,87.645,87.67,87.62,87.62,171700000.0
2009-08-27 17:52:00,87.62,87.66,87.61,87.655,126900000.0
2009-08-27 17:53:00,87.655,87.695,87.65,87.675,91900000.0
2009-08-27 17:54:00,87.675,87.685,87.66,87.66,94300000.0
2009-08-27 17:55:00,87.665,87.68,87.66,87.675,191800000.0
2009-08-27 17:56:00,87.67,87.675,87.66,87.665,172500000.0
2009-08-27 17:57:00,87.665,87.665,87.645,87.66,285299997.0
2009-08-27 17:58:00,87.665,87.715,87.665,87.71,115600000.0
2009-08-27 17:59:00,87.71,87.715,87.69,87.705,287400000.0
2009-08-27 18:00:00,87.71,87.73,87.675,87.675,333400001.0
2009-08-27 18:01:00,87.675,87.695,87.66,87.69,238800000.0
2009-08-27 18:02:00,87.695,87.72,87.69,87.695,235900000.0
2009-08-27 18:03:00,87.7,87.7,87.68,87.7,143400000.0
2009-08-27 18:04:00,87.7,87.7,87.675,87.69,89000000.0
2009-08-27 18:05:00,87.69,87.72,87.685,87.705,117000000.0
2009-08-27 18:06:00,87.705,87.72,87.705,87.705,138400000.0
2009-08-27 18:07:00,87.71,87.71,87.675,87.675,127300000.0
2009-08-27 18:08:00,87.68,87.68,87.665,87.675,110900000.0
2009-08-27 18:09:00,87.68,87.71,87.67,87.705,229800000.0
2009-08-27 18:10:00,87.705,87.73,87.695,87.72,217900000.0
2009-08-27 18:11:00,87.72,87.755,87.72,87.75,177999999.0
2009-08-27 18:12:00,87.75,87.76,87.745,87.76,163000000.0
2009-08-27 18:13:00,87.76,87.765,87.76,87.76,49900000.0
2009-08-27 18:14:00,87.755,87.77,87.735,87.735,123400000.0
2009-08-27 18:15:00,87.735,87.735,87.71,87.71,155400000.0
2009-08-27 18:16:00,87.71,87.715,87.705,87.71,203700000.0
2009-08-27 18:17:00,87.715,87.725,87.705,87.71,162900000.0
2009-08-27 18:18:00,87.715,87.745,87.71,87.74,114400000.0
2009-08-27 18:19:00,87.74,87.74,87.71,87.71,193400000.0
2009-08-27 18:20:00,87.71,87.71,87.7,87.705,168000000.0
2009-08-27 18:21:00,87.705,87.705,87.69,87.7,140700000.0
2009-08-27 18:22:00,87.7,87.72,87.695,87.715,227400000.0
2009-08-27 18:23:00,87.715,87.72,87.71,87.715,111000000.0
2009-08-27 18:24:00,87.72,87.72,87.685,87.685,150800000.0
2009-08-27 18:25:00,87.69,87.72,87.685,87.72,117700000.0
2009-08-27 18:26:00,87.72,87.725,87.72,87.725,3000000.0
2009-08-27 18:27:00,87.73,87.755,87.725,87.75,137900000.0
2009-08-27 18:28:00,87.75,87.795,87.75,87.78,62100000.0
2009-08-27 18:29:00,87.785,87.82,87.775,87.815,165000000.0
2009-08-27 18:30:00,87.815,87.83,87.81,87.825,224400000.0
2009-08-27 18:31:00,87.825,87.825,87.795,87.805,115200000.0
2009-08-27 18:32:00,87.805,87.81,87.78,87.78,159200000.0
2009-08-27 18:33:00,87.78,87.805,87.78,87.79,244700000.0
2009-08-27 18:34:00,87.79,87.805,87.76,87.765,93600000.0
2009-08-27 18:35:00,87.775,87.78,87.765,87.765,102300000.0
2009-08-27 18:36:00,87.765,87.77,87.755,87.76,57600000.0
2009-08-27 18:37:00,87.785,87.79,87.765,87.775,126800000.0
2009-08-27 18:38:00,87.775,87.775,87.745,87.765,132700000.0
2009-08-27 18:39:00,87.755,87.785,87.74,87.775,83500000.0
2009-08-27 18:40:00,87.775,87.78,87.75,87.75,123100000.0
2009-08-27 18:41:00,87.75,87.77,87.75,87.765,115500000.0
2009-08-27 18:42:00,87.765,87.77,87.745,87.75,73600000.0
2009-08-27 18:43:00,87.75,87.755,87.715,87.725,98300000.0
2009-08-27 18:44:00,87.735,87.735,87.685,87.705,144400000.0
2009-08-27 18:45:00,87.695,87.725,87.695,87.725,96400000.0
2009-08-27 18:46:00,87.72,87.72,87.705,87.715,95300000.0
2009-08-27 18:47:00,87.715,87.72,87.695,87.7,47900000.0
2009-08-27 18:48:00,87.7,87.7,87.67,87.695,84800000.0
2009-08-27 18:49:00,87.695,87.695,87.68,87.685,54100000.0
2009-08-27 18:50:00,87.69,87.69,87.675,87.675,41900000.0
2009-08-27 18:51:00,87.675,87.73,87.675,87.71,125600000.0
2009-08-27 18:52:00,87.715,87.73,87.705,87.72,105900000.0
2009-08-27 18:53:00,87.71,87.715,87.69,87.71,92800000.0
2009-08-27 18:54:00,87.71,87.71,87.695,87.695,39300000.0
2009-08-27 18:55:00,87.69,87.725,87.69,87.715,76200000.0
2009-08-27 18:56:00,87.72,87.725,87.68,87.7,139500000.0
2009-08-27 18:57:00,87.7,87.71,87.69,87.695,230900000.0
2009-08-27 18:58:00,87.7,87.715,87.685,87.685,84000000.0
2009-08-27 18:59:00,87.7,87.715,87.69,87.71,51100000.0
2009-08-27 19:00:00,87.705,87.725,87.69,87.725,124300000.0
2009-08-27 19:01:00,87.735,87.765,87.68,87.765,218700000.0
2009-08-27 19:02:00,87.755,87.765,87.715,87.755,243200000.0
2009-08-27 19:03:00,87.75,87.775,87.73,87.73,143300000.0
2009-08-27 19:04:00,87.73,87.75,87.705,87.75,122000000.0
2009-08-27 19:05:00,87.75,87.765,87.74,87.74,90900000.0
2009-08-27 19:06:00,87.74,87.765,87.74,87.755,98000000.0
2009-08-27 19:07:00,87.755,87.755,87.725,87.725,47600000.0
2009-08-27 19:08:00,87.73,87.765,87.73,87.765,88900000.0
2009-08-27 19:09:00,87.765,87.765,87.74,87.76,82100000.0
2009-08-27 19:10:00,87.76,87.765,87.735,87.74,207200000.0
2009-08-27 19:11:00,87.735,87.735,87.705,87.72,168500000.0
2009-08-27 19:12:00,87.72,87.735,87.7,87.7,154600000.0
2009-08-27 19:13:00,87.705,87.72,87.695,87.705,115400000.0
2009-08-27 19:14:00,87.705,87.705,87.68,87.695,285099997.0
2009-08-27 19:15:00,87.695,87.705,87.685,87.685,36800000.0
2009-08-27 19:16:00,87.685,87.69,87.665,87.67,196500000.0
2009-08-27 19:17:00,87.665,87.675,87.655,87.675,140100000.0
2009-08-27 19:18:00,87.675,87.68,87.665,87.675,36000000.0
2009-08-27 19:19:00,87.675,87.69,87.67,87.675,60100000.0
2009-08-27 19:20:00,87.69,87.7,87.675,87.69,99600000.0
2009-08-27 19:21:00,87.685,87.685,87.665,87.675,81800000.0
2009-08-27 19:22:00,87.675,87.675,87.66,87.665,52200000.0
2009-08-27 19:23:00,87.665,87.685,87.665,87.685,81100000.0
2009-08-27 19:24:00,87.685,87.705,87.685,87.7,195099999.0
2009-08-27 19:25:00,87.7,87.71,87.69,87.705,179600000.0
2009-08-27 19:26:00,87.705,87.705,87.665,87.68,117999999.0
2009-08-27 19:27:00,87.685,87.695,87.66,87.67,76300000.0
2009-08-27 19:28:00,87.665,87.7,87.66,87.695,178000000.0
2009-08-27 19:29:00,87.695,87.705,87.69,87.69,127800000.0
2009-08-27 19:30:00,87.705,87.72,87.695,87.72,40000000.0
2009-08-27 19:31:00,87.72,87.725,87.695,87.725,54200000.0
2009-08-27 19:32:00,87.725,87.755,87.725,87.75,76600000.0
2009-08-27 19:33:00,87.75,87.77,87.745,87.765,148600000.0
2009-08-27 19:34:00,87.76,87.77,87.755,87.77,49900000.0
2009-08-27 19:35:00,87.78,87.82,87.78,87.795,157600000.0
2009-08-27 19:36:00,87.795,87.81,87.795,87.8,147800000.0
2009-08-27 19:37:00,87.795,87.805,87.76,87.775,124300000.0
2009-08-27 19:38:00,87.775,87.8,87.775,87.795,56600000.0
2009-08-27 19:39:00,87.8,87.82,87.795,87.81,89300000.0
2009-08-27 19:40:00,87.815,87.815,87.77,87.795,112200000.0
2009-08-27 19:41:00,87.795,87.82,87.79,87.815,55400000.0
2009-08-27 19:42:00,87.82,87.82,87.77,87.775,127900000.0
2009-08-27 19:43:00,87.77,87.815,87.77,87.815,128200000.0
2009-08-27 19:44:00,87.815,87.815,87.815,87.815,44200000.0
2009-08-27 19:45:00,87.815,87.84,87.795,87.835,154100000.0
2009-08-27 19:46:00,87.835,87.845,87.805,87.81,158000000.0
2009-08-27 19:47:00,87.805,87.815,87.785,87.795,78700000.0
2009-08-27 19:48:00,87.795,87.8,87.78,87.79,101300000.0
2009-08-27 19:49:00,87.79,87.855,87.785,87.83,129600000.0
2009-08-27 19:50:00,87.83,87.84,87.775,87.81,156099999.0
2009-08-27 19:51:00,87.805,87.82,87.8,87.82,145300000.0
2009-08-27 19:52:00,87.82,87.86,87.82,87.845,92500000.0
2009-08-27 19:53:00,87.845,87.855,87.81,87.84,235999999.0
2009-08-27 19:54:00,87.84,87.855,87.825,87.85,130200000.0
2009-08-27 19:55:00,87.85,87.85,87.815,87.815,132400000.0
2009-08-27 19:56:00,87.815,87.815,87.765,87.775,208700000.0
2009-08-27 19:57:00,87.785,87.795,87.78,87.785,138200000.0
2009-08-27 19:58:00,87.775,87.795,87.775,87.78,173600000.0
2009-08-27 19:59:00,87.775,87.8,87.775,87.8,23200000.0
2009-08-27 20:00:00,87.795,87.835,87.795,87.825,220800000.0
2009-08-27 20:01:00,87.83,87.835,87.825,87.83,99700000.0
2009-08-27 20:02:00,87.83,87.84,87.82,87.825,155200000.0
2009-08-27 20:03:00,87.825,87.835,87.825,87.83,91800000.0
2009-08-27 20:04:00,87.83,87.86,87.825,87.86,95799999.0
2009-08-27 20:05:00,87.855,87.88,87.855,87.87,54700000.0
2009-08-27 20:06:00,87.87,87.885,87.865,87.875,143600000.0
2009-08-27 20:07:00,87.875,87.885,87.855,87.86,146800000.0
2009-08-27 20:08:00,87.86,87.895,87.85,87.855,232100000.0
2009-08-27 20:09:00,87.865,87.94,87.855,87.925,443999999.0
2009-08-27 20:10:00,87.925,87.93,87.915,87.93,275700000.0
2009-08-27 20:11:00,87.93,87.945,87.915,87.93,426300000.0
2009-08-27 20:12:00,87.93,88.08,87.93,88.08,609100000.0
2009-08-27 20:13:00,88.075,88.25,88.055,88.245,647899998.0
2009-08-27 20:14:00,88.255,88.255,88.195,88.25,548600000.0
2009-08-27 20:15:00,88.26,88.34,88.235,88.335,418800000.0
2009-08-27 20:16:00,88.34,88.39,88.325,88.33,412200000.0
2009-08-27 20:17:00,88.33,88.335,88.235,88.3,600100000.0
2009-08-27 20:18:00,88.315,88.345,88.205,88.21,613900000.0
2009-08-27 20:19:00,88.205,88.33,88.205,88.315,652400000.0
2009-08-27 20:20:00,88.32,88.325,88.285,88.3,558200000.0
2009-08-27 20:21:00,88.3,88.32,88.265,88.27,447300000.0
2009-08-27 20:22:00,88.265,88.34,88.265,88.28,646500000.0
2009-08-27 20:23:00,88.28,88.29,88.23,88.23,517100000.0
2009-08-27 20:24:00,88.23,88.245,88.175,88.245,348000000.0
2009-08-27 20:25:00,88.24,88.265,88.2,88.22,493500000.0
2009-08-27 20:26:00,88.225,88.255,88.215,88.225,344600000.0
2009-08-27 20:27:00,88.225,88.305,88.22,88.22,396600000.0
2009-08-27 20:28:00,88.23,88.475,88.22,88.335,262200000.0
2009-08-27 20:29:00,88.335,88.395,88.31,88.38,622100000.0
2009-08-27 20:30:00,88.375,88.53,88.375,88.5,463800000.0
2009-08-27 20:31:00,88.495,88.52,88.405,88.435,380999999.0
2009-08-27 20:32:00,88.45,88.455,88.36,88.37,402000000.0
2009-08-27 20:33:00,88.365,88.41,88.365,88.39,529400000.0
2009-08-27 20:34:00,88.395,88.445,88.37,88.43,382500000.0
2009-08-27 20:35:00,88.43,88.48,88.415,88.425,705800000.0
2009-08-27 20:36:00,88.42,88.44,88.355,88.375,364300000.0
2009-08-27 20:37:00,88.375,88.39,88.35,88.385,313100000.0
2009-08-27 20:38:00,88.385,88.385,88.305,88.305,326200000.0
2009-08-27 20:39:00,88.31,88.36,88.3,88.325,346800000.0
2009-08-27 20:40:00,88.34,88.385,88.34,88.38,275899999.0
2009-08-27 20:41:00,88.375,88.46,88.375,88.455,338700002.0
2009-08-27 20:42:00,88.455,88.475,88.435,88.455,269099999.0
2009-08-27 20:43:00,88.465,88.475,88.445,88.455,102700000.0
2009-08-27 20:44:00,88.455,88.485,88.435,88.445,305000000.0
2009-08-27 20:45:00,88.445,88.465,88.375,88.39,330600001.0
2009-08-27 20:46:00,88.39,88.39,88.345,88.39,451700000.0
2009-08-27 20:47:00,88.39,88.45,88.375,88.45,301799999.0
2009-08-27 20:48:00,88.45,88.475,88.41,88.415,506600000.0
2009-08-27 20:49:00,88.41,88.43,88.4,88.42,406500000.0
2009-08-27 20:50:00,88.42,88.43,88.395,88.4,174700000.0
2009-08-27 20:51:00,88.4,88.43,88.36,88.36,247000000.0
2009-08-27 20:52:00,88.36,88.395,88.33,88.33,376400000.0
2009-08-27 20:53:00,88.335,88.38,88.33,88.365,100300000.0
2009-08-27 20:54:00,88.365,88.39,88.365,88.375,66600000.0
2009-08-27 20:55:00,88.375,88.39,88.365,88.385,151200000.0
2009-08-27 20:56:00,88.375,88.4,88.375,88.395,71600000.0
2009-08-27 20:57:00,88.39,88.395,88.35,88.385,126300000.0
2009-08-27 20:58:00,88.385,88.405,88.37,88.375,278399999.0
2009-08-27 20:59:00,88.375,88.43,88.35,88.39,233000000.0
2009-08-27 21:00:00,88.39,88.41,88.39,88.39,163500000.0
2009-08-27 21:01:00,88.39,88.395,88.355,88.375,184800000.0
2009-08-27 21:02:00,88.37,88.37,88.34,88.355,112500000.0
2009-08-27 21:03:00,88.35,88.355,88.315,88.32,128700000.0
2009-08-27 21:04:00,88.32,88.325,88.255,88.275,390400000.0
2009-08-27 21:05:00,88.275,88.29,88.26,88.26,128500000.0
2009-08-27 21:06:00,88.265,88.27,88.24,88.26,361000000.0
2009-08-27 21:07:00,88.26,88.295,88.26,88.285,383500000.0
2009-08-27 21:08:00,88.285,88.32,88.285,88.3,409700000.0
2009-08-27 21:09:00,88.315,88.32,88.305,88.305,157900000.0
2009-08-27 21:10:00,88.305,88.315,88.295,88.3,162200000.0
2009-08-27 21:11:00,88.305,88.305,88.285,88.29,73000000.0
2009-08-27 21:12:00,88.285,88.31,88.285,88.295,121700000.0
2009-08-27 21:13:00,88.295,88.315,88.265,88.275,368700000.0
2009-08-27 21:14:00,88.275,88.285,88.245,88.27,242800000.0
2009-08-27 21:15:00,88.265,88.285,88.26,88.265,136100000.0
2009-08-27 21:16:00,88.275,88.295,88.275,88.285,161800000.0
2009-08-27 21:17:00,88.28,88.315,88.28,88.315,110600000.0
2009-08-27 21:18:00,88.315,88.325,88.29,88.31,197100000.0
2009-08-27 21:19:00,88.31,88.355,88.31,88.335,157200000.0
2009-08-27 21:20:00,88.33,88.355,88.325,88.355,247900000.0
2009-08-27 21:21:00,88.355,88.375,88.34,88.37,188300000.0
2009-08-27 21:22:00,88.365,88.37,88.34,88.35,116700000.0
2009-08-27 21:23:00,88.35,88.35,88.275,88.285,253700000.0
2009-08-27 21:24:00,88.28,88.305,88.265,88.28,237100000.0
2009-08-27 21:25:00,88.28,88.28,88.23,88.245,155600000.0
2009-08-27 21:26:00,88.24,88.26,88.195,88.2,450000000.0
2009-08-27 21:27:00,88.2,88.24,88.185,88.235,319800001.0
2009-08-27 21:28:00,88.24,88.255,88.225,88.25,212400000.0
2009-08-27 21:29:00,88.25,88.26,88.225,88.24,179700000.0
2009-08-27 21:30:00,88.245,88.27,88.24,88.255,201300000.0
2009-08-27 21:31:00,88.255,88.275,88.245,88.27,145500000.0
2009-08-27 21:32:00,88.27,88.295,88.27,88.28,76900000.0
2009-08-27 21:33:00,88.285,88.285,88.245,88.26,119900000.0
2009-08-27 21:34:00,88.265,88.3,88.255,88.285,218700000.0
2009-08-27 21:35:00,88.285,88.335,88.285,88.3,197700000.0
2009-08-27 21:36:00,88.3,88.325,88.295,88.32,142100000.0
2009-08-27 21:37:00,88.325,88.35,88.325,88.345,86900000.0
2009-08-27 21:38:00,88.35,88.365,88.345,88.355,99300000.0
2009-08-27 21:39:00,88.35,88.37,88.34,88.345,145000000.0
2009-08-27 21:40:00,88.345,88.405,88.34,88.385,137000000.0
2009-08-27 21:41:00,88.385,88.425,88.375,88.41,417300000.0
2009-08-27 21:42:00,88.41,88.41,88.39,88.4,153900000.0
2009-08-27 21:43:00,88.395,88.395,88.375,88.385,168900000.0
2009-08-27 21:44:00,88.385,88.4,88.365,88.4,143200000.0
2009-08-27 21:45:00,88.39,88.395,88.37,88.385,135500000.0
2009-08-27 21:46:00,88.38,88.42,88.375,88.4,151400000.0
2009-08-27 21:47:00,88.4,88.4,88.375,88.4,106100000.0
2009-08-27 21:48:00,88.4,88.44,88.4,88.43,55700000.0
2009-08-27 21:49:00,88.43,88.465,88.43,88.45,94000000.0
2009-08-27 21:50:00,88.435,88.465,88.435,88.455,174900000.0
2009-08-27 21:51:00,88.455,88.455,88.405,88.405,170000000.0
2009-08-27 21:52:00,88.405,88.42,88.4,88.415,116900000.0
2009-08-27 21:53:00,88.415,88.43,88.4,88.42,88400000.0
2009-08-27 21:54:00,88.425,88.435,88.41,88.415,157600000.0
2009-08-27 21:55:00,88.41,88.425,88.375,88.38,68500000.0
2009-08-27 21:56:00,88.385,88.395,88.34,88.355,189400000.0
2009-08-27 21:57:00,88.35,88.38,88.335,88.355,183300000.0
2009-08-27 21:58:00,88.345,88.385,88.34,88.385,54000000.0
2009-08-27 21:59:00,88.385,88.385,88.35,88.365,168400000.0
2009-08-27 22:00:00,88.36,88.365,88.33,88.36,281700000.0
2009-08-27 22:01:00,88.355,88.37,88.335,88.35,146000000.0
2009-08-27 22:02:00,88.345,88.35,88.34,88.35,44000000.0
2009-08-27 22:03:00,88.35,88.35,88.335,88.335,117500000.0
2009-08-27 22:04:00,88.34,88.38,88.335,88.37,107300000.0
2009-08-27 22:05:00,88.375,88.39,88.35,88.36,127000000.0
2009-08-27 22:06:00,88.36,88.385,88.36,88.375,107100000.0
2009-08-27 22:07:00,88.375,88.375,88.365,88.365,22000000.0
2009-08-27 22:08:00,88.365,88.385,88.365,88.375,83100000.0
2009-08-27 22:09:00,88.38,88.385,88.37,88.375,74100000.0
2009-08-27 22:10:00,88.38,88.39,88.37,88.38,94500000.0
2009-08-27 22:11:00,88.38,88.39,88.37,88.37,91300000.0
2009-08-27 22:12:00,88.365,88.395,88.355,88.36,55000000.0
2009-08-27 22:13:00,88.355,88.365,88.335,88.335,52000000.0
2009-08-27 22:14:00,88.335,88.365,88.335,88.365,48000000.0
2009-08-27 22:15:00,88.355,88.365,88.35,88.355,27000000.0
2009-08-27 22:16:00,88.36,88.36,88.345,88.355,50200000.0
2009-08-27 22:17:00,88.345,88.355,88.345,88.355,43000000.0
2009-08-27 22:18:00,88.35,88.36,88.35,88.36,40800000.0
2009-08-27 22:19:00,88.365,88.39,88.36,88.375,35000000.0
2009-08-27 22:20:00,88.375,88.375,88.365,88.365,9000000.0
2009-08-27 22:21:00,88.365,88.365,88.36,88.365,69000000.0
2009-08-27 22:22:00,88.36,88.38,88.36,88.36,56000000.0
2009-08-27 22:23:00,88.36,88.365,88.345,88.36,44500000.0
2009-08-27 22:24:00,88.365,88.375,88.36,88.365,33300000.0
2009-08-27 22:25:00,88.38,88.38,88.365,88.375,22800000.0
2009-08-27 22:26:00,88.375,88.375,88.365,88.37,61900000.0
2009-08-27 22:27:00,88.37,88.38,88.365,88.375,18500000.0
2009-08-27 22:28:00,88.365,88.385,88.36,88.365,50800000.0
2009-08-27 22:29:00,88.36,88.365,88.355,88.36,52900000.0
2009-08-27 22:30:00,88.35,88.36,88.345,88.345,86300000.0
2009-08-27 22:31:00,88.345,88.35,88.33,88.335,109400000.0
2009-08-27 22:32:00,88.33,88.355,88.33,88.34,61800000.0
2009-08-27 22:33:00,88.345,88.35,88.34,88.35,28500000.0
2009-08-27 22:34:00,88.35,88.35,88.335,88.335,24500000.0
2009-08-27 22:35:00,88.35,88.37,88.335,88.365,34800000.0
2009-08-27 22:36:00,88.37,88.39,88.365,88.375,46200000.0
2009-08-27 22:37:00,88.37,88.39,88.355,88.375,100400000.0
2009-08-27 22:38:00,88.375,88.38,88.355,88.36,38000000.0
2009-08-27 22:39:00,88.355,88.355,88.315,88.315,119900000.0
2009-08-27 22:40:00,88.32,88.32,88.305,88.31,41500000.0
2009-08-27 22:41:00,88.31,88.325,88.3,88.315,48000000.0
2009-08-27 22:42:00,88.32,88.33,88.315,88.325,58100000.0
2009-08-27 22:43:00,88.33,88.34,88.32,88.335,37200000.0
2009-08-27 22:44:00,88.335,88.345,88.32,88.32,51700000.0
2009-08-27 22:45:00,88.32,88.35,88.32,88.35,21900000.0
2009-08-27 22:46:00,88.355,88.355,88.355,88.355,4800000.0
2009-08-27 22:47:00,88.365,88.365,88.345,88.355,13600000.0
2009-08-27 22:48:00,88.345,88.355,88.335,88.34,38500000.0
2009-08-27 22:49:00,88.34,88.34,88.295,88.325,115600000.0
2009-08-27 22:50:00,88.325,88.33,88.285,88.295,89600000.0
2009-08-27 22:51:00,88.31,88.33,88.31,88.325,44800000.0
2009-08-27 22:52:00,88.315,88.325,88.315,88.315,22400000.0
2009-08-27 22:53:00,88.33,88.33,88.315,88.325,19600000.0
2009-08-27 22:54:00,88.325,88.325,88.275,88.3,79800000.0
2009-08-27 22:55:00,88.3,88.325,88.295,88.31,54500000.0
2009-08-27 22:56:00,88.305,88.305,88.27,88.285,14800000.0
2009-08-27 22:57:00,88.28,88.285,88.28,88.285,3000000.0
2009-08-27 22:58:00,88.29,88.29,88.28,88.28,14800000.0
2009-08-27 22:59:00,88.28,88.29,88.235,88.235,81300000.0
2009-08-27 23:00:00,88.23,88.27,88.23,88.265,32000000.0
2009-08-27 23:01:00,88.275,88.285,88.255,88.255,34000000.0
2009-08-27 23:02:00,88.25,88.26,88.205,88.26,14000000.0
2009-08-27 23:03:00,88.265,88.305,88.265,88.305,39400000.0
2009-08-27 23:04:00,88.3,88.3,88.3,88.3,9600000.0
2009-08-27 23:05:00,88.3,88.3,88.3,88.3,19200000.0
2009-08-27 23:06:00,88.3,88.3,88.28,88.3,21600000.0
2009-08-27 23:07:00,88.3,88.3,88.295,88.295,36000000.0
2009-08-27 23:08:00,88.295,88.295,88.28,88.28,31200000.0
2009-08-27 23:09:00,88.275,88.28,88.235,88.26,31400000.0
2009-08-27 23:10:00,88.26,88.29,88.245,88.29,53100000.0
2009-08-27 23:11:00,88.29,88.29,88.25,88.28,23700000.0
2009-08-27 23:12:00,88.28,88.29,88.28,88.29,20700000.0
2009-08-27 23:13:00,88.28,88.28,88.275,88.275,14400000.0
2009-08-27 23:14:00,88.275,88.35,88.275,88.33,45200000.0
2009-08-27 23:15:00,88.33,88.34,88.32,88.32,83700000.0
2009-08-27 23:16:00,88.305,88.305,88.3,88.305,16200000.0
2009-08-27 23:17:00,88.305,88.31,88.3,88.305,21400000.0
2009-08-27 23:18:00,88.305,88.305,88.305,88.305,17300000.0
2009-08-27 23:19:00,88.305,88.31,88.305,88.305,34900000.0
2009-08-27 23:20:00,88.305,88.315,88.305,88.315,68300000.0
2009-08-27 23:21:00,88.315,88.325,88.305,88.32,75800000.0
2009-08-27 23:22:00,88.325,88.325,88.25,88.255,39700000.0
2009-08-27 23:23:00,88.28,88.3,88.235,88.295,53700000.0
2009-08-27 23:24:00,88.29,88.295,88.24,88.265,43100000.0
2009-08-27 23:25:00,88.265,88.27,88.21,88.23,27400000.0
2009-08-27 23:26:00,88.23,88.295,88.23,88.275,64300000.0
2009-08-27 23:27:00,88.275,88.3,88.265,88.265,24900000.0
2009-08-27 23:28:00,88.265,88.27,88.265,88.27,6000000.0
2009-08-27 23:29:00,88.27,88.28,88.265,88.265,36000000.0
2009-08-27 23:30:00,88.27,88.28,88.265,88.28,24100000.0
2009-08-27 23:31:00,88.28,88.285,88.265,88.265,38700000.0
2009-08-27 23:32:00,88.265,88.265,88.265,88.265,9000000.0
2009-08-27 23:33:00,88.265,88.27,88.265,88.265,36600000.0
2009-08-27 23:34:00,88.265,88.265,88.265,88.265,17000000.0
2009-08-27 23:35:00,88.265,88.265,88.265,88.265,12000000.0
2009-08-27 23:36:00,88.265,88.27,88.265,88.27,10000000.0
2009-08-27 23:37:00,88.275,88.275,88.27,88.275,5000000.0
2009-08-27 23:38:00,88.27,88.28,88.27,88.28,19900000.0
2009-08-27 23:39:00,88.28,88.28,88.27,88.275,11600000.0
2009-08-27 23:40:00,88.27,88.28,88.27,88.275,14700000.0
2009-08-27 23:41:00,88.27,88.275,88.265,88.265,12800000.0
2009-08-27 23:42:00,88.265,88.265,88.265,88.265,4000000.0
2009-08-27 23:43:00,88.265,88.28,88.265,88.28,20000000.0
2009-08-27 23:44:00,88.28,88.285,88.265,88.265,55600000.0
2009-08-27 23:45:00,88.265,88.265,88.265,88.265,10000000.0
2009-08-27 23:46:00,88.265,88.265,88.245,88.265,31000000.0
2009-08-27 23:47:00,88.265,88.265,88.265,88.265,23000000.0
2009-08-27 23:48:00,88.265,88.265,88.255,88.265,29000000.0
2009-08-27 23:49:00,88.265,88.265,88.265,88.265,6000000.0
2009-08-27 23:50:00,88.265,88.285,88.265,88.265,20000000.0
2009-08-27 23:51:00,88.265,88.265,88.265,88.265,12000000.0
2009-08-27 23:52:00,88.265,88.265,88.265,88.265,7000000.0
2009-08-27 23:53:00,88.265,88.265,88.265,88.265,10000000.0
2009-08-27 23:54:00,88.265,88.265,88.265,88.265,4000000.0
2009-08-27 23:55:00,88.265,88.27,88.265,88.265,21000000.0
2009-08-27 23:56:00,88.265,88.275,88.265,88.27,8000000.0
2009-08-27 23:57:00,88.27,88.27,88.195,88.25,26600000.0
2009-08-27 23:58:00,88.25,88.265,88.25,88.265,24000000.0
2009-08-27 23:59:00,88.265,88.265,88.265,88.265,16000000.0
2009-08-28 00:00:00,88.265,88.265,88.265,88.265,22000000.0
2009-08-28 00:01:00,88.265,88.27,88.265,88.265,20000000.0
2009-08-28 00:02:00,88.27,88.275,88.27,88.275,15000000.0
2009-08-28 00:03:00,88.275,88.275,88.275,88.275,2000000.0
2009-08-28 00:04:00,88.28,88.295,88.27,88.295,25000000.0
2009-08-28 00:05:00,88.295,88.3,88.28,88.29,33000000.0
2009-08-28 00:06:00,88.285,88.295,88.285,88.295,23000000.0
2009-08-28 00:07:00,88.295,88.3,88.265,88.28,77700000.0
2009-08-28 00:08:00,88.275,88.31,88.27,88.295,47000000.0
2009-08-28 00:09:00,88.285,88.295,88.285,88.295,19600000.0
2009-08-28 00:10:00,88.3,88.3,88.29,88.295,9000000.0
2009-08-28 00:11:00,88.31,88.33,88.27,88.285,81800000.0
2009-08-28 00:12:00,88.28,88.31,88.265,88.305,68000000.0
2009-08-28 00:13:00,88.305,88.305,88.28,88.29,59200000.0
2009-08-28 00:14:00,88.3,88.315,88.295,88.31,46500000.0
2009-08-28 00:15:00,88.305,88.32,88.305,88.32,8000000.0
2009-08-28 00:16:00,88.325,88.355,88.325,88.345,45300000.0
2009-08-28 00:17:00,88.345,88.345,88.325,88.33,25500000.0
2009-08-28 00:18:00,88.325,88.345,88.325,88.345,41500000.0
2009-08-28 00:19:00,88.35,88.355,88.325,88.355,49000000.0
2009-08-28 00:20:00,88.36,88.37,88.355,88.37,45100000.0
2009-08-28 00:21:00,88.385,88.385,88.355,88.355,43100000.0
2009-08-28 00:22:00,88.36,88.365,88.36,88.36,4000000.0
2009-08-28 00:23:00,88.365,88.365,88.36,88.36,6000000.0
2009-08-28 00:24:00,88.355,88.36,88.35,88.36,19300000.0
2009-08-28 00:25:00,88.35,88.365,88.35,88.365,32000000.0
2009-08-28 00:26:00,88.355,88.375,88.345,88.375,42100000.0
2009-08-28 00:27:00,88.37,88.385,88.34,88.35,57500000.0
2009-08-28 00:28:00,88.35,88.35,88.3,88.315,39000000.0
2009-08-28 00:29:00,88.32,88.33,88.315,88.33,37000000.0
2009-08-28 00:30:00,88.33,88.335,88.33,88.33,39700000.0
2009-08-28 00:31:00,88.335,88.34,88.33,88.335,30100000.0
2009-08-28 00:32:00,88.33,88.335,88.3,88.3,42900000.0
2009-08-28 00:33:00,88.305,88.305,88.275,88.275,45300000.0
2009-08-28 00:34:00,88.29,88.3,88.235,88.295,79800000.0
2009-08-28 00:35:00,88.3,88.325,88.3,88.325,81100000.0
2009-08-28 00:36:00,88.315,88.325,88.315,88.315,109800000.0
2009-08-28 00:37:00,88.305,88.305,88.295,88.295,16400000.0
2009-08-28 00:38:00,88.295,88.305,88.295,88.3,9000000.0
2009-08-28 00:39:00,88.3,88.3,88.3,88.3,1000000.0
2009-08-28 00:40:00,88.31,88.32,88.305,88.31,9000000.0
2009-08-28 00:41:00,88.315,88.325,88.31,88.325,34900000.0
2009-08-28 00:42:00,88.325,88.325,88.305,88.31,79300000.0
2009-08-28 00:43:00,88.305,88.315,88.305,88.31,75600000.0
2009-08-28 00:44:00,88.31,88.31,88.31,88.31,11000000.0
2009-08-28 00:45:00,88.315,88.345,88.315,88.345,70300000.0
2009-08-28 00:46:00,88.34,88.345,88.335,88.345,31600000.0
2009-08-28 00:47:00,88.34,88.37,88.325,88.36,105700000.0
2009-08-28 00:48:00,88.365,88.375,88.365,88.375,68300000.0
2009-08-28 00:49:00,88.375,88.375,88.355,88.355,15000000.0
2009-08-28 00:50:00,88.355,88.355,88.345,88.345,18900000.0
2009-08-28 00:51:00,88.345,88.36,88.345,88.355,48100000.0
2009-08-28 00:52:00,88.355,88.36,88.355,88.36,12600000.0
2009-08-28 00:53:00,88.36,88.37,88.355,88.355,34700000.0
2009-08-28 00:54:00,88.355,88.36,88.355,88.36,51800000.0
2009-08-28 00:55:00,88.36,88.385,88.36,88.375,84100000.0
2009-08-28 00:56:00,88.375,88.395,88.375,88.395,128800000.0
2009-08-28 00:57:00,88.395,88.395,88.375,88.38,76700000.0
2009-08-28 00:58:00,88.375,88.38,88.37,88.37,12000000.0
2009-08-28 00:59:00,88.365,88.365,88.355,88.36,50800000.0
2009-08-28 01:00:00,88.355,88.365,88.35,88.36,69300000.0
2009-08-28 01:01:00,88.36,88.385,88.36,88.37,35900000.0
2009-08-28 01:02:00,88.37,88.375,88.355,88.355,97000000.0
2009-08-28 01:03:00,88.36,88.36,88.325,88.325,265400000.0
2009-08-28 01:04:00,88.34,88.34,88.33,88.34,28800000.0
2009-08-28 01:05:00,88.34,88.35,88.335,88.34,250700000.0
2009-08-28 01:06:00,88.335,88.36,88.335,88.355,214600000.0
2009-08-28 01:07:00,88.355,88.36,88.34,88.36,121300000.0
2009-08-28 01:08:00,88.355,88.365,88.35,88.35,124500000.0
2009-08-28 01:09:00,88.35,88.35,88.34,88.35,24900000.0
2009-08-28 01:10:00,88.35,88.365,88.35,88.36,12200000.0
2009-08-28 01:11:00,88.355,88.375,88.355,88.365,180700000.0
2009-08-28 01:12:00,88.365,88.385,88.365,88.38,189500000.0
2009-08-28 01:13:00,88.385,88.39,88.38,88.38,92000000.0
2009-08-28 01:14:00,88.385,88.39,88.37,88.375,189700000.0
2009-08-28 01:15:00,88.375,88.39,88.375,88.39,37000000.0
2009-08-28 01:16:00,88.39,88.39,88.375,88.39,47000000.0
2009-08-28 01:17:00,88.395,88.395,88.385,88.39,80000000.0
2009-08-28 01:18:00,88.39,88.395,88.39,88.39,40400000.0
2009-08-28 01:19:00,88.385,88.39,88.38,88.38,55900000.0
2009-08-28 01:20:00,88.375,88.385,88.375,88.38,87000000.0
2009-08-28 01:21:00,88.375,88.39,88.375,88.39,68100000.0
2009-08-28 01:22:00,88.395,88.395,88.39,88.39,32000000.0
2009-08-28 01:23:00,88.395,88.4,88.39,88.395,32000000.0
2009-08-28 01:24:00,88.395,88.42,88.395,88.42,102500000.0
2009-08-28 01:25:00,88.43,88.43,88.4,88.415,281400000.0
2009-08-28 01:26:00,88.41,88.42,88.4,88.42,72100000.0
2009-08-28 01:27:00,88.42,88.42,88.415,88.415,20000000.0
2009-08-28 01:28:00,88.425,88.425,88.415,88.415,19200000.0
2009-08-28 01:29:00,88.415,88.435,88.41,88.435,96500000.0
2009-08-28 01:30:00,88.45,88.465,88.44,88.46,255000000.0
2009-08-28 01:31:00,88.465,88.49,88.465,88.485,258900001.0
2009-08-28 01:32:00,88.49,88.525,88.48,88.515,259200000.0
2009-08-28 01:33:00,88.515,88.53,88.515,88.525,257000000.0
2009-08-28 01:34:00,88.525,88.525,88.51,88.515,318500000.0
2009-08-28 01:35:00,88.515,88.52,88.485,88.5,410000000.0
2009-08-28 01:36:00,88.505,88.53,88.495,88.515,182200000.0
2009-08-28 01:37:00,88.515,88.52,88.505,88.51,312400000.0
2009-08-28 01:38:00,88.51,88.545,88.5,88.54,354600000.0
2009-08-28 01:39:00,88.54,88.555,88.535,88.545,326300000.0
2009-08-28 01:40:00,88.55,88.555,88.535,88.55,269800000.0
2009-08-28 01:41:00,88.55,88.56,88.535,88.555,187400000.0
2009-08-28 01:42:00,88.55,88.565,88.545,88.555,257700000.0
2009-08-28 01:43:00,88.56,88.585,88.555,88.575,232000000.0
2009-08-28 01:44:00,88.575,88.615,88.575,88.61,439100000.0
2009-08-28 01:45:00,88.61,88.61,88.57,88.585,256100000.0
2009-08-28 01:46:00,88.59,88.6,88.58,88.6,224000000.0
2009-08-28 01:47:00,88.595,88.635,88.595,88.625,288000000.0
2009-08-28 01:48:00,88.625,88.63,88.615,88.63,385000000.0
2009-08-28 01:49:00,88.63,88.64,88.63,88.63,182000000.0
2009-08-28 01:50:00,88.63,88.66,88.63,88.645,187700000.0
2009-08-28 01:51:00,88.645,88.65,88.615,88.645,326900000.0
2009-08-28 01:52:00,88.645,88.67,88.625,88.635,326400000.0
2009-08-28 01:53:00,88.645,88.645,88.615,88.62,185000000.0
2009-08-28 01:54:00,88.63,88.635,88.62,88.62,220200000.0
2009-08-28 01:55:00,88.605,88.63,88.585,88.59,42500000.0
2009-08-28 01:56:00,88.585,88.59,88.58,88.585,55900000.0
2009-08-28 01:57:00,88.585,88.6,88.58,88.595,90200000.0
2009-08-28 01:58:00,88.595,88.595,88.575,88.58,90100000.0
2009-08-28 01:59:00,88.58,88.58,88.56,88.58,74000000.0
2009-08-28 02:00:00,88.58,88.585,88.56,88.56,66800000.0
2009-08-28 02:01:00,88.565,88.605,88.555,88.605,73600000.0
2009-08-28 02:02:00,88.605,88.63,88.6,88.63,74400000.0
2009-08-28 02:03:00,88.625,88.63,88.615,88.625,71900000.0
2009-08-28 02:04:00,88.625,88.63,88.595,88.605,109900000.0
2009-08-28 02:05:00,88.605,88.615,88.605,88.615,75100000.0
2009-08-28 02:06:00,88.62,88.62,88.595,88.6,63000000.0
2009-08-28 02:07:00,88.605,88.635,88.6,88.635,108500000.0
2009-08-28 02:08:00,88.635,88.645,88.625,88.625,85000000.0
2009-08-28 02:09:00,88.625,88.68,88.625,88.66,187900000.0
2009-08-28 02:10:00,88.66,88.675,88.66,88.675,151700000.0
2009-08-28 02:11:00,88.675,88.715,88.665,88.7,196200000.0
2009-08-28 02:12:00,88.7,88.72,88.7,88.7,133800000.0
2009-08-28 02:13:00,88.7,88.7,88.655,88.67,61200000.0
2009-08-28 02:14:00,88.675,88.705,88.67,88.675,68300000.0
2009-08-28 02:15:00,88.68,88.69,88.66,88.69,70900000.0
2009-08-28 02:16:00,88.685,88.695,88.67,88.675,64200000.0
2009-08-28 02:17:00,88.675,88.745,88.675,88.735,178700000.0
2009-08-28 02:18:00,88.735,88.745,88.725,88.725,99900000.0
2009-08-28 02:19:00,88.73,88.73,88.67,88.68,156000000.0
2009-08-28 02:20:00,88.685,88.72,88.68,88.715,111400000.0
2009-08-28 02:21:00,88.715,88.77,88.705,88.76,169000000.0
2009-08-28 02:22:00,88.765,88.77,88.75,88.755,117400000.0
2009-08-28 02:23:00,88.755,88.755,88.685,88.685,100900000.0
2009-08-28 02:24:00,88.69,88.72,88.69,88.705,150300000.0
2009-08-28 02:25:00,88.71,88.71,88.66,88.665,168500000.0
2009-08-28 02:26:00,88.67,88.685,88.62,88.62,121500000.0
2009-08-28 02:27:00,88.62,88.62,88.59,88.605,118400000.0
2009-08-28 02:28:00,88.605,88.625,88.6,88.615,140800000.0
2009-08-28 02:29:00,88.61,88.705,88.605,88.7,251300000.0
2009-08-28 02:30:00,88.685,88.685,88.66,88.66,179100000.0
2009-08-28 02:31:00,88.66,88.66,88.61,88.625,153900000.0
2009-08-28 02:32:00,88.63,88.64,88.62,88.635,93900000.0
2009-08-28 02:33:00,88.635,88.66,88.635,88.655,65500000.0
2009-08-28 02:34:00,88.65,88.66,88.64,88.64,157700000.0
2009-08-28 02:35:00,88.635,88.66,88.635,88.655,169500000.0
2009-08-28 02:36:00,88.66,88.675,88.65,88.675,104700000.0
2009-08-28 02:37:00,88.67,88.67,88.65,88.66,99900000.0
2009-08-28 02:38:00,88.66,88.675,88.655,88.655,95400000.0
2009-08-28 02:39:00,88.655,88.655,88.635,88.645,81100000.0
2009-08-28 02:40:00,88.645,88.69,88.645,88.68,150800000.0
2009-08-28 02:41:00,88.68,88.68,88.595,88.62,176100000.0
2009-08-28 02:42:00,88.62,88.65,88.605,88.62,116700000.0
2009-08-28 02:43:00,88.62,88.63,88.61,88.615,113800000.0
2009-08-28 02:44:00,88.615,88.625,88.61,88.61,27100000.0
2009-08-28 02:45:00,88.61,88.61,88.545,88.55,100300000.0
2009-08-28 02:46:00,88.55,88.59,88.545,88.585,94800000.0
2009-08-28 02:47:00,88.585,88.6,88.57,88.575,150900000.0
2009-08-28 02:48:00,88.575,88.605,88.575,88.6,78200000.0
2009-08-28 02:49:00,88.605,88.61,88.575,88.575,141700000.0
2009-08-28 02:50:00,88.575,88.6,88.57,88.59,69700000.0
2009-08-28 02:51:00,88.595,88.6,88.575,88.585,85400000.0
2009-08-28 02:52:00,88.585,88.6,88.575,88.6,54300000.0
2009-08-28 02:53:00,88.6,88.615,88.595,88.595,97000000.0
2009-08-28 02:54:00,88.605,88.62,88.595,88.61,123400000.0
2009-08-28 02:55:00,88.61,88.625,88.605,88.625,120700000.0
2009-08-28 02:56:00,88.625,88.63,88.615,88.625,107800000.0
2009-08-28 02:57:00,88.625,88.645,88.595,88.61,159800000.0
2009-08-28 02:58:00,88.61,88.625,88.605,88.61,141400000.0
2009-08-28 02:59:00,88.61,88.625,88.61,88.61,78700000.0
2009-08-28 03:00:00,88.61,88.645,88.61,88.63,130500000.0
2009-08-28 03:01:00,88.645,88.645,88.615,88.615,43100000.0
2009-08-28 03:02:00,88.615,88.645,88.615,88.645,84900000.0
2009-08-28 03:03:00,88.64,88.645,88.63,88.635,166200000.0
2009-08-28 03:04:00,88.635,88.645,88.63,88.645,56400000.0
2009-08-28 03:05:00,88.65,88.65,88.63,88.635,203700000.0
2009-08-28 03:06:00,88.645,88.645,88.63,88.645,83600000.0
2009-08-28 03:07:00,88.64,88.64,88.61,88.61,127900000.0
2009-08-28 03:08:00,88.615,88.62,88.595,88.61,127900000.0
2009-08-28 03:09:00,88.605,88.61,88.58,88.605,108400000.0
2009-08-28 03:10:00,88.605,88.605,88.585,88.585,45500000.0
2009-08-28 03:11:00,88.585,88.61,88.58,88.605,100500000.0
2009-08-28 03:12:00,88.6,88.625,88.595,88.625,81500000.0
2009-08-28 03:13:00,88.625,88.64,88.625,88.63,86300000.0
2009-08-28 03:14:00,88.63,88.635,88.615,88.62,112800000.0
2009-08-28 03:15:00,88.62,88.635,88.62,88.635,54300000.0
2009-08-28 03:16:00,88.635,88.65,88.63,88.64,76700000.0
2009-08-28 03:17:00,88.64,88.64,88.635,88.64,22500000.0
2009-08-28 03:18:00,88.64,88.64,88.61,88.635,47300000.0
2009-08-28 03:19:00,88.635,88.645,88.63,88.635,67100000.0
2009-08-28 03:20:00,88.63,88.63,88.61,88.62,115600000.0
2009-08-28 03:21:00,88.62,88.625,88.61,88.625,119100000.0
2009-08-28 03:22:00,88.625,88.64,88.625,88.64,69100000.0
2009-08-28 03:23:00,88.64,88.64,88.63,88.64,30000000.0
2009-08-28 03:24:00,88.64,88.655,88.635,88.645,116100000.0
2009-08-28 03:25:00,88.645,88.65,88.605,88.605,128800000.0
2009-08-28 03:26:00,88.61,88.635,88.61,88.635,150600000.0
2009-08-28 03:27:00,88.635,88.645,88.62,88.63,77700000.0
2009-08-28 03:28:00,88.63,88.65,88.63,88.65,71900000.0
2009-08-28 03:29:00,88.645,88.655,88.64,88.645,82100000.0
2009-08-28 03:30:00,88.64,88.64,88.61,88.61,69900000.0
2009-08-28 03:31:00,88.61,88.63,88.6,88.625,195300000.0
2009-08-28 03:32:00,88.62,88.65,88.62,88.65,94100000.0
2009-08-28 03:33:00,88.655,88.655,88.645,88.645,66000000.0
2009-08-28 03:34:00,88.655,88.66,88.63,88.64,89300000.0
2009-08-28 03:35:00,88.635,88.64,88.62,88.63,110300000.0
2009-08-28 03:36:00,88.63,88.635,88.59,88.605,144100000.0
2009-08-28 03:37:00,88.6,88.605,88.59,88.6,100600000.0
2009-08-28 03:38:00,88.6,88.605,88.6,88.6,25000000.0
2009-08-28 03:39:00,88.6,88.61,88.6,88.605,33900000.0
2009-08-28 03:40:00,88.605,88.615,88.605,88.615,44400000.0
2009-08-28 03:41:00,88.61,88.615,88.605,88.615,23300000.0
2009-08-28 03:42:00,88.605,88.61,88.59,88.59,56300000.0
2009-08-28 03:43:00,88.59,88.59,88.525,88.535,146500000.0
2009-08-28 03:44:00,88.535,88.555,88.53,88.545,96500000.0
2009-08-28 03:45:00,88.54,88.54,88.505,88.505,98500000.0
2009-08-28 03:46:00,88.51,88.575,88.51,88.565,104500000.0
2009-08-28 03:47:00,88.565,88.58,88.54,88.545,66100000.0
2009-08-28 03:48:00,88.54,88.59,88.54,88.585,116300000.0
2009-08-28 03:49:00,88.59,88.59,88.565,88.565,121700000.0
2009-08-28 03:50:00,88.565,88.57,88.545,88.545,73900000.0
2009-08-28 03:51:00,88.545,88.545,88.505,88.51,282600000.0
2009-08-28 03:52:00,88.51,88.515,88.495,88.515,172200000.0
2009-08-28 03:53:00,88.505,88.505,88.485,88.5,210000000.0
2009-08-28 03:54:00,88.49,88.51,88.485,88.5,272500000.0
2009-08-28 03:55:00,88.495,88.525,88.495,88.525,211700000.0
2009-08-28 03:56:00,88.525,88.53,88.515,88.515,376100000.0
2009-08-28 03:57:00,88.515,88.52,88.51,88.515,73700000.0
2009-08-28 03:58:00,88.51,88.515,88.49,88.505,189700000.0
2009-08-28 03:59:00,88.505,88.54,88.505,88.54,119200000.0
2009-08-28 04:00:00,88.545,88.555,88.525,88.54,255900000.0
2009-08-28 04:01:00,88.54,88.545,88.515,88.52,346700000.0
2009-08-28 04:02:00,88.51,88.52,88.5,88.5,248300000.0
2009-08-28 04:03:00,88.5,88.5,88.47,88.495,254000000.0
2009-08-28 04:04:00,88.495,88.51,88.495,88.5,212400000.0
2009-08-28 04:05:00,88.5,88.505,88.5,88.5,59800000.0
2009-08-28 04:06:00,88.5,88.52,88.49,88.51,236900000.0
2009-08-28 04:07:00,88.505,88.515,88.49,88.5,243100000.0
2009-08-28 04:08:00,88.505,88.525,88.485,88.51,172000000.0
2009-08-28 04:09:00,88.515,88.515,88.5,88.505,322900000.0
2009-08-28 04:10:00,88.5,88.51,88.495,88.5,243000000.0
2009-08-28 04:11:00,88.495,88.515,88.495,88.5,111100000.0
2009-08-28 04:12:00,88.505,88.535,88.5,88.51,220100000.0
2009-08-28 04:13:00,88.505,88.52,88.495,88.51,178600000.0
2009-08-28 04:14:00,88.515,88.535,88.515,88.525,194200000.0
2009-08-28 04:15:00,88.525,88.535,88.51,88.51,217000000.0
2009-08-28 04:16:00,88.515,88.52,88.5,88.505,233000000.0
2009-08-28 04:17:00,88.505,88.51,88.48,88.49,314500000.0
2009-08-28 04:18:00,88.495,88.495,88.45,88.45,236000000.0
2009-08-28 04:19:00,88.45,88.465,88.45,88.465,191600000.0
2009-08-28 04:20:00,88.465,88.465,88.455,88.455,207800000.0
2009-08-28 04:21:00,88.455,88.49,88.455,88.48,273200000.0
2009-08-28 04:22:00,88.475,88.5,88.47,88.5,352300000.0
2009-08-28 04:23:00,88.5,88.5,88.485,88.49,311100000.0
2009-08-28 04:24:00,88.49,88.495,88.48,88.495,128200000.0
2009-08-28 04:25:00,88.49,88.495,88.48,88.49,331200000.0
2009-08-28 04:26:00,88.49,88.495,88.48,88.485,177100000.0
2009-08-28 04:27:00,88.49,88.5,88.485,88.495,172600000.0
2009-08-28 04:28:00,88.5,88.51,88.485,88.49,148500000.0
2009-08-28 04:29:00,88.49,88.495,88.48,88.49,355199999.0
2009-08-28 04:30:00,88.495,88.52,88.495,88.52,399000000.0
2009-08-28 04:31:00,88.515,88.53,88.5,88.525,358500000.0
2009-08-28 04:32:00,88.525,88.525,88.52,88.525,170200000.0
2009-08-28 04:33:00,88.525,88.525,88.495,88.51,229600000.0
2009-08-28 04:34:00,88.51,88.51,88.5,88.5,89000000.0
2009-08-28 04:35:00,88.505,88.505,88.5,88.505,189700000.0
2009-08-28 04:36:00,88.505,88.52,88.505,88.515,109800000.0
2009-08-28 04:37:00,88.515,88.515,88.485,88.485,172200000.0
2009-08-28 04:38:00,88.485,88.5,88.485,88.495,95800000.0
2009-08-28 04:39:00,88.5,88.505,88.495,88.495,44000000.0
2009-08-28 04:40:00,88.5,88.5,88.495,88.495,204200000.0
2009-08-28 04:41:00,88.5,88.505,88.495,88.495,216200000.0
2009-08-28 04:42:00,88.5,88.525,88.5,88.515,160900000.0
2009-08-28 04:43:00,88.515,88.52,88.495,88.52,369300000.0
2009-08-28 04:44:00,88.515,88.52,88.505,88.515,153600000.0
2009-08-28 04:45:00,88.52,88.525,88.515,88.52,36000000.0
2009-08-28 04:46:00,88.515,88.52,88.51,88.51,203500000.0
2009-08-28 04:47:00,88.52,88.52,88.505,88.515,99100000.0
2009-08-28 04:48:00,88.515,88.535,88.515,88.53,91800000.0
2009-08-28 04:49:00,88.53,88.565,88.53,88.545,320300000.0
2009-08-28 04:50:00,88.55,88.555,88.5,88.505,320500000.0
2009-08-28 04:51:00,88.505,88.51,88.485,88.5,184100000.0
2009-08-28 04:52:00,88.5,88.5,88.485,88.5,67600000.0
2009-08-28 04:53:00,88.5,88.5,88.46,88.47,213800000.0
2009-08-28 04:54:00,88.47,88.485,88.465,88.48,124400000.0
2009-08-28 04:55:00,88.48,88.5,88.475,88.49,261200000.0
2009-08-28 04:56:00,88.49,88.5,88.46,88.47,225400000.0
2009-08-28 04:57:00,88.485,88.49,88.47,88.48,246900000.0
2009-08-28 04:58:00,88.48,88.495,88.47,88.49,212900000.0
2009-08-28 04:59:00,88.49,88.515,88.485,88.505,297500000.0
2009-08-28 05:00:00,88.505,88.52,88.5,88.52,182700000.0
2009-08-28 05:01:00,88.52,88.53,88.505,88.515,302000000.0
2009-08-28 05:02:00,88.515,88.525,88.51,88.515,211100000.0
2009-08-28 05:03:00,88.515,88.525,88.5,88.525,189000000.0
2009-08-28 05:04:00,88.525,88.535,88.52,88.525,208500000.0
2009-08-28 05:05:00,88.525,88.535,88.525,88.53,141400000.0
2009-08-28 05:06:00,88.535,88.55,88.535,88.54,144000000.0
2009-08-28 05:07:00,88.545,88.545,88.52,88.52,144300000.0
2009-08-28 05:08:00,88.52,88.54,88.52,88.525,149700000.0
2009-08-28 05:09:00,88.525,88.545,88.525,88.525,325900000.0
2009-08-28 05:10:00,88.525,88.55,88.52,88.55,326100000.0
2009-08-28 05:11:00,88.55,88.55,88.535,88.535,241000000.0
2009-08-28 05:12:00,88.535,88.54,88.525,88.535,323100000.0
2009-08-28 05:13:00,88.535,88.55,88.535,88.55,237000000.0
2009-08-28 05:14:00,88.545,88.56,88.525,88.555,422900000.0
2009-08-28 05:15:00,88.555,88.555,88.535,88.54,252300000.0
2009-08-28 05:16:00,88.54,88.56,88.535,88.56,309500000.0
2009-08-28 05:17:00,88.56,88.56,88.53,88.54,324800000.0
2009-08-28 05:18:00,88.535,88.54,88.525,88.54,259200000.0
2009-08-28 05:19:00,88.54,88.55,88.525,88.55,191100000.0
2009-08-28 05:20:00,88.545,88.55,88.53,88.53,156900001.0
2009-08-28 05:21:00,88.53,88.54,88.53,88.54,210300000.0
2009-08-28 05:22:00,88.545,88.555,88.545,88.55,86400000.0
2009-08-28 05:23:00,88.55,88.565,88.545,88.55,164000000.0
2009-08-28 05:24:00,88.55,88.55,88.525,88.535,63100000.0
2009-08-28 05:25:00,88.54,88.56,88.535,88.55,178500000.0
2009-08-28 05:26:00,88.555,88.585,88.55,88.575,129500000.0
2009-08-28 05:27:00,88.57,88.58,88.565,88.575,109300000.0
2009-08-28 05:28:00,88.57,88.575,88.56,88.565,72600000.0
2009-08-28 05:29:00,88.56,88.565,88.545,88.545,209200000.0
2009-08-28 05:30:00,88.545,88.55,88.545,88.545,81200000.0
2009-08-28 05:31:00,88.545,88.545,88.52,88.52,57500000.0
2009-08-28 05:32:00,88.525,88.53,88.505,88.505,176100000.0
2009-08-28 05:33:00,88.515,88.515,88.505,88.505,21000000.0
2009-08-28 05:34:00,88.505,88.505,88.5,88.505,70500000.0
2009-08-28 05:35:00,88.51,88.51,88.5,88.505,83500000.0
2009-08-28 05:36:00,88.505,88.51,88.495,88.495,93900000.0
2009-08-28 05:37:00,88.495,88.535,88.49,88.52,164900000.0
2009-08-28 05:38:00,88.515,88.525,88.51,88.525,109200000.0
2009-08-28 05:39:00,88.525,88.525,88.495,88.5,187800000.0
2009-08-28 05:40:00,88.505,88.52,88.49,88.51,284200000.0
2009-08-28 05:41:00,88.505,88.51,88.47,88.475,291100000.0
2009-08-28 05:42:00,88.475,88.5,88.455,88.465,295100000.0
2009-08-28 05:43:00,88.465,88.48,88.465,88.465,162600000.0
2009-08-28 05:44:00,88.465,88.475,88.455,88.465,191100000.0
2009-08-28 05:45:00,88.465,88.485,88.465,88.485,148600000.0
2009-08-28 05:46:00,88.485,88.51,88.475,88.475,161000000.0
2009-08-28 05:47:00,88.47,88.49,88.47,88.485,84700000.0
2009-08-28 05:48:00,88.485,88.495,88.475,88.495,131600000.0
2009-08-28 05:49:00,88.495,88.515,88.48,88.505,247700000.0
2009-08-28 05:50:00,88.505,88.55,88.505,88.525,215700000.0
2009-08-28 05:51:00,88.52,88.53,88.51,88.515,272800000.0
2009-08-28 05:52:00,88.515,88.53,88.51,88.515,347500000.0
2009-08-28 05:53:00,88.515,88.515,88.485,88.485,372800000.0
2009-08-28 05:54:00,88.48,88.49,88.48,88.485,138000000.0
2009-08-28 05:55:00,88.49,88.49,88.48,88.485,112900000.0
2009-08-28 05:56:00,88.485,88.49,88.475,88.48,325700000.0
2009-08-28 05:57:00,88.48,88.52,88.475,88.52,101000000.0
2009-08-28 05:58:00,88.52,88.53,88.49,88.49,205500000.0
2009-08-28 05:59:00,88.495,88.5,88.495,88.5,49000000.0
2009-08-28 06:00:00,88.505,88.505,88.495,88.495,298000000.0
2009-08-28 06:01:00,88.495,88.515,88.495,88.51,132500000.0
2009-08-28 06:02:00,88.51,88.515,88.51,88.51,55100000.0
2009-08-28 06:03:00,88.52,88.525,88.51,88.52,58800000.0
2009-08-28 06:04:00,88.525,88.53,88.5,88.505,346200000.0
2009-08-28 06:05:00,88.5,88.525,88.485,88.51,393000000.0
2009-08-28 06:06:00,88.505,88.52,88.505,88.51,155400000.0
2009-08-28 06:07:00,88.51,88.51,88.49,88.5,240900000.0
2009-08-28 06:08:00,88.505,88.505,88.5,88.505,99000000.0
2009-08-28 06:09:00,88.5,88.51,88.49,88.49,199600000.0
2009-08-28 06:10:00,88.49,88.505,88.49,88.495,124000000.0
2009-08-28 06:11:00,88.495,88.505,88.49,88.5,115000000.0
2009-08-28 06:12:00,88.505,88.51,88.49,88.5,132400000.0
2009-08-28 06:13:00,88.505,88.54,88.5,88.54,125400000.0
2009-08-28 06:14:00,88.535,88.545,88.525,88.525,318400000.0
2009-08-28 06:15:00,88.53,88.54,88.53,88.54,69000000.0
2009-08-28 06:16:00,88.54,88.54,88.505,88.51,413100000.0
2009-08-28 06:17:00,88.515,88.525,88.515,88.52,164000000.0
2009-08-28 06:18:00,88.52,88.565,88.51,88.51,312100000.0
2009-08-28 06:19:00,88.515,88.55,88.505,88.525,375600000.0
2009-08-28 06:20:00,88.525,88.525,88.515,88.525,168000000.0
2009-08-28 06:21:00,88.525,88.525,88.505,88.51,256000000.0
2009-08-28 06:22:00,88.51,88.535,88.5,88.535,293000000.0
2009-08-28 06:23:00,88.535,88.535,88.51,88.515,164000000.0
2009-08-28 06:24:00,88.515,88.515,88.495,88.5,222800000.0
2009-08-28 06:25:00,88.52,88.52,88.495,88.51,323000000.0
2009-08-28 06:26:00,88.51,88.525,88.5,88.505,216000000.0
2009-08-28 06:27:00,88.505,88.51,88.5,88.51,79100000.0
2009-08-28 06:28:00,88.515,88.52,88.5,88.515,214200000.0
2009-08-28 06:29:00,88.515,88.515,88.505,88.51,131000000.0
2009-08-28 06:30:00,88.51,88.515,88.5,88.505,54000000.0
2009-08-28 06:31:00,88.505,88.515,88.505,88.515,24000000.0
2009-08-28 06:32:00,88.515,88.515,88.495,88.505,124000000.0
2009-08-28 06:33:00,88.505,88.515,88.5,88.505,100000000.0
2009-08-28 06:34:00,88.5,88.505,88.485,88.485,140000000.0
2009-08-28 06:35:00,88.49,88.505,88.49,88.49,109000000.0
2009-08-28 06:36:00,88.495,88.52,88.49,88.515,136000000.0
2009-08-28 06:37:00,88.51,88.515,88.495,88.505,110500000.0
2009-08-28 06:38:00,88.51,88.51,88.5,88.505,82000000.0
2009-08-28 06:39:00,88.51,88.51,88.495,88.5,55100000.0
2009-08-28 06:40:00,88.5,88.51,88.5,88.505,24100000.0
2009-08-28 06:41:00,88.5,88.51,88.495,88.51,103900000.0
2009-08-28 06:42:00,88.505,88.505,88.5,88.5,81400000.0
2009-08-28 06:43:00,88.5,88.505,88.49,88.5,69000000.0
2009-08-28 06:44:00,88.5,88.505,88.5,88.5,37100000.0
2009-08-28 06:45:00,88.5,88.505,88.5,88.5,37000000.0
2009-08-28 06:46:00,88.5,88.505,88.5,88.505,44400000.0
2009-08-28 06:47:00,88.5,88.52,88.5,88.515,80300000.0
2009-08-28 06:48:00,88.52,88.52,88.505,88.51,120300000.0
2009-08-28 06:49:00,88.51,88.515,88.495,88.5,29000000.0
2009-08-28 06:50:00,88.505,88.51,88.49,88.51,46000000.0
2009-08-28 06:51:00,88.51,88.52,88.505,88.505,70300000.0
2009-08-28 06:52:00,88.505,88.51,88.5,88.505,66600000.0
2009-08-28 06:53:00,88.505,88.515,88.48,88.48,170900000.0
2009-08-28 06:54:00,88.485,88.5,88.475,88.48,147000000.0
2009-08-28 06:55:00,88.485,88.505,88.485,88.505,136400000.0
2009-08-28 06:56:00,88.5,88.505,88.495,88.5,132100000.0
2009-08-28 06:57:00,88.5,88.5,88.48,88.5,196300000.0
2009-08-28 06:58:00,88.5,88.51,88.5,88.505,116300000.0
2009-08-28 06:59:00,88.505,88.51,88.495,88.495,115000000.0
2009-08-28 07:00:00,88.495,88.5,88.48,88.5,282100000.0
2009-08-28 07:01:00,88.505,88.51,88.49,88.5,244100000.0
2009-08-28 07:02:00,88.495,88.505,88.495,88.505,130600000.0
2009-08-28 07:03:00,88.5,88.51,88.495,88.495,282200000.0
2009-08-28 07:04:00,88.495,88.495,88.49,88.495,106500000.0
2009-08-28 07:05:00,88.495,88.495,88.465,88.47,227800000.0
2009-08-28 07:06:00,88.475,88.475,88.465,88.465,118500000.0
2009-08-28 07:07:00,88.465,88.5,88.465,88.48,310100000.0
2009-08-28 07:08:00,88.475,88.475,88.465,88.47,145200000.0
2009-08-28 07:09:00,88.465,88.495,88.465,88.48,202100000.0
2009-08-28 07:10:00,88.48,88.485,88.475,88.485,141200000.0
2009-08-28 07:11:00,88.48,88.485,88.455,88.475,311800000.0
2009-08-28 07:12:00,88.47,88.485,88.455,88.475,305900000.0
2009-08-28 07:13:00,88.475,88.475,88.435,88.46,188000001.0
2009-08-28 07:14:00,88.46,88.46,88.44,88.44,260200000.0
2009-08-28 07:15:00,88.45,88.45,88.435,88.445,168000000.0
2009-08-28 07:16:00,88.44,88.46,88.44,88.45,266300000.0
2009-08-28 07:17:00,88.445,88.46,88.445,88.455,188000000.0
2009-08-28 07:18:00,88.45,88.47,88.445,88.465,171800000.0
2009-08-28 07:19:00,88.46,88.465,88.445,88.45,171300000.0
2009-08-28 07:20:00,88.455,88.455,88.445,88.45,53700000.0
2009-08-28 07:21:00,88.455,88.475,88.45,88.47,147000000.0
2009-08-28 07:22:00,88.465,88.495,88.465,88.485,352700000.0
2009-08-28 07:23:00,88.485,88.495,88.47,88.49,169000000.0
2009-08-28 07:24:00,88.495,88.52,88.495,88.515,145700000.0
2009-08-28 07:25:00,88.515,88.52,88.5,88.51,108400000.0
2009-08-28 07:26:00,88.51,88.54,88.51,88.535,137900000.0
2009-08-28 07:27:00,88.535,88.535,88.515,88.515,102000000.0
2009-08-28 07:28:00,88.52,88.525,88.5,88.5,173700000.0
2009-08-28 07:29:00,88.505,88.52,88.49,88.505,133000000.0
2009-08-28 07:30:00,88.505,88.51,88.49,88.495,158000000.0
2009-08-28 07:31:00,88.49,88.51,88.48,88.495,210000000.0
2009-08-28 07:32:00,88.5,88.515,88.5,88.505,159200000.0
2009-08-28 07:33:00,88.505,88.505,88.47,88.47,177100000.0
2009-08-28 07:34:00,88.475,88.5,88.475,88.495,130700000.0
2009-08-28 07:35:00,88.49,88.51,88.475,88.51,213800000.0
2009-08-28 07:36:00,88.5,88.51,88.495,88.51,50800000.0
2009-08-28 07:37:00,88.51,88.52,88.505,88.515,67900000.0
2009-08-28 07:38:00,88.515,88.525,88.49,88.495,102000000.0
2009-08-28 07:39:00,88.5,88.51,88.495,88.5,184500000.0
2009-08-28 07:40:00,88.5,88.535,88.5,88.53,139800000.0
2009-08-28 07:41:00,88.53,88.57,88.53,88.565,148400000.0
2009-08-28 07:42:00,88.56,88.56,88.55,88.555,184200000.0
2009-08-28 07:43:00,88.56,88.56,88.525,88.555,335700000.0
2009-08-28 07:44:00,88.555,88.575,88.55,88.575,148400000.0
2009-08-28 07:45:00,88.585,88.615,88.575,88.605,250700000.0
2009-08-28 07:46:00,88.605,88.62,88.585,88.59,293600000.0
2009-08-28 07:47:00,88.59,88.605,88.585,88.59,270900000.0
2009-08-28 07:48:00,88.585,88.61,88.585,88.6,257600000.0
2009-08-28 07:49:00,88.6,88.605,88.58,88.585,295400000.0
2009-08-28 07:50:00,88.585,88.6,88.555,88.555,366900001.0
2009-08-28 07:51:00,88.555,88.585,88.555,88.575,286800000.0
2009-08-28 07:52:00,88.575,88.575,88.56,88.57,185400000.0
2009-08-28 07:53:00,88.575,88.61,88.57,88.6,193100000.0
2009-08-28 07:54:00,88.6,88.61,88.595,88.6,137700000.0
2009-08-28 07:55:00,88.595,88.61,88.585,88.6,82100000.0
2009-08-28 07:56:00,88.6,88.61,88.59,88.595,66600000.0
2009-08-28 07:57:00,88.59,88.605,88.59,88.595,101500000.0
2009-08-28 07:58:00,88.6,88.605,88.58,88.58,147400000.0
2009-08-28 07:59:00,88.58,88.585,88.555,88.565,174700000.0
2009-08-28 08:00:00,88.56,88.565,88.525,88.535,389200000.0
2009-08-28 08:01:00,88.54,88.54,88.515,88.515,432900000.0
2009-08-28 08:02:00,88.52,88.535,88.515,88.52,500000000.0
2009-08-28 08:03:00,88.515,88.53,88.515,88.515,423299997.0
2009-08-28 08:04:00,88.52,88.525,88.515,88.52,161400000.0
2009-08-28 08:05:00,88.52,88.545,88.52,88.54,232800000.0
2009-08-28 08:06:00,88.535,88.55,88.53,88.545,724000002.0
2009-08-28 08:07:00,88.545,88.55,88.53,88.54,101500001.0
2009-08-28 08:08:00,88.54,88.54,88.51,88.525,271100000.0
2009-08-28 08:09:00,88.525,88.53,88.5,88.505,534400000.0
2009-08-28 08:10:00,88.505,88.525,88.505,88.505,514300000.0
2009-08-28 08:11:00,88.51,88.53,88.51,88.53,118300000.0
2009-08-28 08:12:00,88.54,88.615,88.535,88.615,410300000.0
2009-08-28 08:13:00,88.615,88.625,88.605,88.62,529100001.0
2009-08-28 08:14:00,88.62,88.62,88.595,88.595,636700000.0
2009-08-28 08:15:00,88.595,88.595,88.555,88.555,321900000.0
2009-08-28 08:16:00,88.56,88.58,88.55,88.575,369500000.0
2009-08-28 08:17:00,88.57,88.57,88.545,88.55,328300000.0
2009-08-28 08:18:00,88.555,88.565,88.53,88.53,283100000.0
2009-08-28 08:19:00,88.53,88.56,88.53,88.55,307300000.0
2009-08-28 08:20:00,88.55,88.555,88.525,88.555,374600000.0
2009-08-28 08:21:00,88.555,88.555,88.495,88.505,274200000.0
2009-08-28 08:22:00,88.51,88.515,88.49,88.5,361000000.0
2009-08-28 08:23:00,88.5,88.51,88.465,88.465,382400000.0
2009-08-28 08:24:00,88.47,88.47,88.44,88.445,397100000.0
2009-08-28 08:25:00,88.445,88.455,88.435,88.44,319000000.0
2009-08-28 08:26:00,88.435,88.45,88.43,88.435,409000000.0
2009-08-28 08:27:00,88.43,88.455,88.43,88.445,341200000.0
2009-08-28 08:28:00,88.44,88.465,88.44,88.455,149000000.0
2009-08-28 08:29:00,88.455,88.465,88.43,88.44,183100000.0
2009-08-28 08:30:00,88.44,88.47,88.435,88.46,189500001.0
2009-08-28 08:31:00,88.46,88.5,88.45,88.495,118400000.0
2009-08-28 08:32:00,88.49,88.515,88.48,88.5,134400000.0
2009-08-28 08:33:00,88.495,88.51,88.475,88.495,198300000.0
2009-08-28 08:34:00,88.5,88.6,88.495,88.555,230100000.0
2009-08-28 08:35:00,88.55,88.595,88.55,88.575,264300000.0
2009-08-28 08:36:00,88.58,88.605,88.575,88.59,103000000.0
2009-08-28 08:37:00,88.585,88.615,88.585,88.6,78400000.0
2009-08-28 08:38:00,88.6,88.6,88.575,88.59,111100000.0
2009-08-28 08:39:00,88.59,88.595,88.56,88.56,262000000.0
2009-08-28 08:40:00,88.565,88.565,88.525,88.535,218200000.0
2009-08-28 08:41:00,88.54,88.54,88.485,88.49,264300000.0
2009-08-28 08:42:00,88.49,88.555,88.475,88.55,153900000.0
2009-08-28 08:43:00,88.56,88.565,88.55,88.56,111700000.0
2009-08-28 08:44:00,88.56,88.57,88.555,88.56,104100000.0
2009-08-28 08:45:00,88.56,88.605,88.555,88.6,180400000.0
2009-08-28 08:46:00,88.6,88.655,88.6,88.645,261099999.0
2009-08-28 08:47:00,88.645,88.68,88.63,88.64,582000000.0
2009-08-28 08:48:00,88.64,88.645,88.64,88.645,132500000.0
2009-08-28 08:49:00,88.645,88.645,88.565,88.575,484000001.0
2009-08-28 08:50:00,88.575,88.605,88.57,88.57,618600002.0
2009-08-28 08:51:00,88.575,88.58,88.51,88.545,594900001.0
2009-08-28 08:52:00,88.55,88.58,88.54,88.56,219100001.0
2009-08-28 08:53:00,88.555,88.575,88.495,88.495,268300000.0
2009-08-28 08:54:00,88.505,88.565,88.495,88.555,162900000.0
2009-08-28 08:55:00,88.555,88.57,88.485,88.49,260500000.0
2009-08-28 08:56:00,88.49,88.495,88.45,88.485,175000000.0
2009-08-28 08:57:00,88.485,88.5,88.475,88.49,178700000.0
2009-08-28 08:58:00,88.49,88.515,88.48,88.49,256699999.0
2009-08-28 08:59:00,88.49,88.51,88.465,88.475,318400001.0
2009-08-28 09:00:00,88.48,88.485,88.415,88.45,475600001.0
2009-08-28 09:01:00,88.445,88.48,88.44,88.45,226500000.0
2009-08-28 09:02:00,88.455,88.46,88.43,88.45,270300000.0
2009-08-28 09:03:00,88.45,88.48,88.43,88.475,125400000.0
2009-08-28 09:04:00,88.47,88.48,88.45,88.45,114200000.0
2009-08-28 09:05:00,88.45,88.48,88.44,88.46,132700000.0
2009-08-28 09:06:00,88.46,88.49,88.46,88.48,100800000.0
2009-08-28 09:07:00,88.485,88.5,88.465,88.475,164000000.0
2009-08-28 09:08:00,88.475,88.5,88.455,88.49,122500000.0
2009-08-28 09:09:00,88.485,88.495,88.46,88.48,143200000.0
2009-08-28 09:10:00,88.48,88.495,88.455,88.455,185800000.0
2009-08-28 09:11:00,88.455,88.49,88.45,88.475,189200000.0
2009-08-28 09:12:00,88.475,88.485,88.42,88.44,205900000.0
2009-08-28 09:13:00,88.44,88.455,88.425,88.43,166000000.0
2009-08-28 09:14:00,88.435,88.48,88.425,88.465,160100000.0
2009-08-28 09:15:00,88.46,88.515,88.46,88.475,177300000.0
2009-08-28 09:16:00,88.475,88.48,88.435,88.47,268300000.0
2009-08-28 09:17:00,88.47,88.505,88.46,88.465,198100000.0
2009-08-28 09:18:00,88.47,88.49,88.435,88.445,330799999.0
2009-08-28 09:19:00,88.44,88.475,88.435,88.45,233400000.0
2009-08-28 09:20:00,88.455,88.485,88.42,88.43,162100000.0
2009-08-28 09:21:00,88.435,88.45,88.405,88.43,137000000.0
2009-08-28 09:22:00,88.435,88.475,88.42,88.45,181000000.0
2009-08-28 09:23:00,88.445,88.45,88.42,88.445,164500000.0
2009-08-28 09:24:00,88.44,88.445,88.4,88.44,263500000.0
2009-08-28 09:25:00,88.44,88.47,88.425,88.47,152000000.0
2009-08-28 09:26:00,88.46,88.46,88.45,88.45,49000000.0
2009-08-28 09:27:00,88.45,88.455,88.425,88.44,195500000.0
2009-08-28 09:28:00,88.445,88.455,88.42,88.435,83000000.0
2009-08-28 09:29:00,88.44,88.46,88.43,88.46,110000000.0
2009-08-28 09:30:00,88.46,88.47,88.435,88.44,72400000.0
2009-08-28 09:31:00,88.44,88.44,88.42,88.435,106100000.0
2009-08-28 09:32:00,88.435,88.44,88.415,88.42,104700000.0
2009-08-28 09:33:00,88.415,88.44,88.415,88.425,101700001.0
2009-08-28 09:34:00,88.43,88.435,88.405,88.415,200100000.0
2009-08-28 09:35:00,88.415,88.43,88.405,88.425,137700000.0
2009-08-28 09:36:00,88.43,88.44,88.415,88.415,102000000.0
2009-08-28 09:37:00,88.415,88.435,88.41,88.435,109800000.0
2009-08-28 09:38:00,88.435,88.455,88.41,88.42,136400000.0
2009-08-28 09:39:00,88.425,88.455,88.415,88.45,232000000.0
2009-08-28 09:40:00,88.455,88.48,88.435,88.48,219900000.0
2009-08-28 09:41:00,88.48,88.49,88.45,88.45,46300000.0
2009-08-28 09:42:00,88.445,88.46,88.43,88.455,378200000.0
2009-08-28 09:43:00,88.455,88.47,88.445,88.465,93900000.0
2009-08-28 09:44:00,88.465,88.5,88.46,88.495,102100000.0
2009-08-28 09:45:00,88.495,88.52,88.49,88.51,106300000.0
2009-08-28 09:46:00,88.515,88.545,88.51,88.54,133700000.0
2009-08-28 09:47:00,88.54,88.545,88.495,88.52,233300000.0
2009-08-28 09:48:00,88.52,88.545,88.51,88.54,109700000.0
2009-08-28 09:49:00,88.54,88.555,88.52,88.54,190200000.0
2009-08-28 09:50:00,88.54,88.55,88.51,88.51,410399997.0
2009-08-28 09:51:00,88.51,88.51,88.465,88.49,326500000.0
2009-08-28 09:52:00,88.485,88.51,88.465,88.475,118800000.0
2009-08-28 09:53:00,88.47,88.505,88.47,88.48,125400000.0
2009-08-28 09:54:00,88.49,88.495,88.455,88.455,120500000.0
2009-08-28 09:55:00,88.455,88.48,88.455,88.475,135100000.0
2009-08-28 09:56:00,88.475,88.515,88.47,88.51,73600000.0
2009-08-28 09:57:00,88.51,88.52,88.48,88.495,136500000.0
2009-08-28 09:58:00,88.495,88.51,88.485,88.495,148300000.0
2009-08-28 09:59:00,88.5,88.535,88.495,88.52,97600000.0
2009-08-28 10:00:00,88.53,88.53,88.505,88.52,126299999.0
2009-08-28 10:01:00,88.52,88.535,88.51,88.535,128200000.0
2009-08-28 10:02:00,88.535,88.555,88.525,88.535,184400000.0
2009-08-28 10:03:00,88.535,88.56,88.53,88.545,127700000.0
2009-08-28 10:04:00,88.55,88.56,88.52,88.525,99900000.0
2009-08-28 10:05:00,88.515,88.555,88.515,88.53,125400000.0
2009-08-28 10:06:00,88.525,88.565,88.525,88.545,149100000.0
2009-08-28 10:07:00,88.55,88.575,88.545,88.57,94200000.0
2009-08-28 10:08:00,88.575,88.58,88.555,88.56,119200000.0
2009-08-28 10:09:00,88.56,88.57,88.55,88.57,53000000.0
2009-08-28 10:10:00,88.57,88.575,88.555,88.565,113800000.0
2009-08-28 10:11:00,88.56,88.56,88.53,88.55,96300000.0
2009-08-28 10:12:00,88.55,88.565,88.55,88.565,46700000.0
2009-08-28 10:13:00,88.565,88.59,88.565,88.58,104200000.0
2009-08-28 10:14:00,88.585,88.625,88.58,88.625,126000000.0
2009-08-28 10:15:00,88.63,88.675,88.62,88.675,196600000.0
2009-08-28 10:16:00,88.675,88.725,88.66,88.715,268300000.0
2009-08-28 10:17:00,88.715,88.72,88.66,88.675,212900000.0
2009-08-28 10:18:00,88.675,88.705,88.66,88.7,238500000.0
2009-08-28 10:19:00,88.7,88.7,88.67,88.675,217500001.0
2009-08-28 10:20:00,88.675,88.68,88.65,88.66,410299999.0
2009-08-28 10:21:00,88.655,88.68,88.655,88.655,204999999.0
2009-08-28 10:22:00,88.66,88.66,88.635,88.645,322700000.0
2009-08-28 10:23:00,88.645,88.665,88.635,88.65,131300000.0
2009-08-28 10:24:00,88.65,88.65,88.615,88.62,143800000.0
2009-08-28 10:25:00,88.62,88.625,88.61,88.61,184500000.0
2009-08-28 10:26:00,88.62,88.63,88.61,88.62,154700000.0
2009-08-28 10:27:00,88.62,88.62,88.605,88.61,71100000.0
2009-08-28 10:28:00,88.61,88.62,88.595,88.615,435899998.0
2009-08-28 10:29:00,88.615,88.625,88.595,88.6,281400000.0
2009-08-28 10:30:00,88.605,88.65,88.575,88.6,224200000.0
2009-08-28 10:31:00,88.6,88.61,88.55,88.565,262500000.0
2009-08-28 10:32:00,88.56,88.58,88.555,88.58,161700000.0
2009-08-28 10:33:00,88.58,88.61,88.58,88.6,132900000.0
2009-08-28 10:34:00,88.595,88.645,88.585,88.635,208000000.0
2009-08-28 10:35:00,88.635,88.645,88.615,88.64,231700000.0
2009-08-28 10:36:00,88.64,88.74,88.64,88.72,276600000.0
2009-08-28 10:37:00,88.705,88.705,88.645,88.655,467199998.0
2009-08-28 10:38:00,88.655,88.68,88.65,88.66,282900000.0
2009-08-28 10:39:00,88.665,88.665,88.65,88.65,143200000.0
2009-08-28 10:40:00,88.65,88.68,88.645,88.665,273200000.0
2009-08-28 10:41:00,88.67,88.68,88.66,88.665,593100001.0
2009-08-28 10:42:00,88.665,88.715,88.665,88.715,536199995.0
2009-08-28 10:43:00,88.715,88.73,88.7,88.715,330300002.0
2009-08-28 10:44:00,88.7,88.735,88.68,88.695,209400000.0
2009-08-28 10:45:00,88.695,88.73,88.695,88.715,574700000.0
2009-08-28 10:46:00,88.715,88.765,88.715,88.755,247800000.0
2009-08-28 10:47:00,88.755,88.785,88.75,88.765,189900000.0
2009-08-28 10:48:00,88.765,88.77,88.73,88.76,225999999.0
2009-08-28 10:49:00,88.76,88.78,88.75,88.76,292700001.0
2009-08-28 10:50:00,88.77,88.785,88.76,88.765,191700000.0
2009-08-28 10:51:00,88.765,88.765,88.745,88.755,188200000.0
2009-08-28 10:52:00,88.76,88.765,88.75,88.76,250100000.0
2009-08-28 10:53:00,88.765,88.795,88.755,88.79,189500000.0
2009-08-28 10:54:00,88.79,88.805,88.775,88.785,153300000.0
2009-08-28 10:55:00,88.785,88.86,88.785,88.855,206700000.0
2009-08-28 10:56:00,88.855,88.855,88.815,88.815,143500000.0
2009-08-28 10:57:00,88.815,88.83,88.81,88.83,126000000.0
2009-08-28 10:58:00,88.83,88.845,88.81,88.825,449800000.0
2009-08-28 10:59:00,88.825,88.83,88.795,88.8,474199998.0
2009-08-28 11:00:00,88.8,88.83,88.79,88.805,468399999.0
2009-08-28 11:01:00,88.81,88.81,88.795,88.795,311399999.0
2009-08-28 11:02:00,88.8,88.855,88.8,88.845,142400000.0
2009-08-28 11:03:00,88.845,88.88,88.845,88.865,96000000.0
2009-08-28 11:04:00,88.87,88.87,88.81,88.825,137900000.0
2009-08-28 11:05:00,88.825,88.825,88.795,88.805,436999998.0
2009-08-28 11:06:00,88.81,88.835,88.795,88.815,230300000.0
2009-08-28 11:07:00,88.81,88.815,88.795,88.8,159000000.0
2009-08-28 11:08:00,88.805,88.805,88.79,88.795,53900000.0
2009-08-28 11:09:00,88.79,88.82,88.785,88.82,187500000.0
2009-08-28 11:10:00,88.82,88.82,88.765,88.775,214499998.0
2009-08-28 11:11:00,88.775,88.78,88.755,88.77,135400000.0
2009-08-28 11:12:00,88.775,88.78,88.765,88.775,103200000.0
2009-08-28 11:13:00,88.77,88.775,88.76,88.77,75200000.0
2009-08-28 11:14:00,88.77,88.8,88.77,88.795,138100000.0
2009-08-28 11:15:00,88.795,88.83,88.79,88.8,262999999.0
2009-08-28 11:16:00,88.8,88.815,88.795,88.8,172000000.0
2009-08-28 11:17:00,88.8,88.805,88.765,88.765,356100000.0
2009-08-28 11:18:00,88.775,88.78,88.755,88.755,104800000.0
2009-08-28 11:19:00,88.75,88.765,88.74,88.74,140300000.0
2009-08-28 11:20:00,88.74,88.765,88.735,88.765,170200000.0
2009-08-28 11:21:00,88.765,88.765,88.75,88.755,95500000.0
2009-08-28 11:22:00,88.755,88.77,88.755,88.765,152000000.0
2009-08-28 11:23:00,88.765,88.785,88.76,88.765,53200000.0
2009-08-28 11:24:00,88.775,88.785,88.755,88.765,172100000.0
2009-08-28 11:25:00,88.765,88.775,88.76,88.775,98200000.0
2009-08-28 11:26:00,88.775,88.775,88.76,88.775,108400000.0
2009-08-28 11:27:00,88.77,88.78,88.755,88.765,152300000.0
2009-08-28 11:28:00,88.77,88.775,88.755,88.755,133700000.0
2009-08-28 11:29:00,88.755,88.765,88.745,88.75,219000000.0
2009-08-28 11:30:00,88.745,88.8,88.74,88.795,181500000.0
2009-08-28 11:31:00,88.795,88.81,88.785,88.805,114000000.0
2009-08-28 11:32:00,88.805,88.825,88.805,88.825,148300000.0
2009-08-28 11:33:00,88.84,88.85,88.825,88.84,217100000.0
2009-08-28 11:34:00,88.835,88.84,88.82,88.825,90700000.0
2009-08-28 11:35:00,88.825,88.83,88.795,88.82,176400000.0
2009-08-28 11:36:00,88.82,88.835,88.81,88.835,192700000.0
2009-08-28 11:37:00,88.835,88.835,88.805,88.81,50800000.0
2009-08-28 11:38:00,88.815,88.82,88.805,88.81,310400000.0
2009-08-28 11:39:00,88.81,88.815,88.78,88.79,241400000.0
2009-08-28 11:40:00,88.79,88.79,88.77,88.78,203000000.0
2009-08-28 11:41:00,88.785,88.79,88.765,88.77,268700000.0
2009-08-28 11:42:00,88.775,88.785,88.77,88.77,54100000.0
2009-08-28 11:43:00,88.77,88.785,88.76,88.77,263499999.0
2009-08-28 11:44:00,88.77,88.785,88.765,88.775,232300000.0
2009-08-28 11:45:00,88.775,88.79,88.74,88.74,363400000.0
2009-08-28 11:46:00,88.74,88.765,88.74,88.76,224900000.0
2009-08-28 11:47:00,88.76,88.775,88.75,88.75,139200000.0
2009-08-28 11:48:00,88.76,88.765,88.74,88.75,196500000.0
2009-08-28 11:49:00,88.75,88.755,88.745,88.75,65600000.0
2009-08-28 11:50:00,88.75,88.755,88.75,88.755,65000000.0
2009-08-28 11:51:00,88.755,88.765,88.745,88.745,91700000.0
2009-08-28 11:52:00,88.75,88.775,88.745,88.765,71100000.0
2009-08-28 11:53:00,88.77,88.775,88.76,88.765,141000000.0
2009-08-28 11:54:00,88.77,88.775,88.75,88.75,89000000.0
2009-08-28 11:55:00,88.755,88.76,88.735,88.745,132100000.0
2009-08-28 11:56:00,88.745,88.745,88.72,88.73,101900000.0
2009-08-28 11:57:00,88.73,88.745,88.725,88.735,93800000.0
2009-08-28 11:58:00,88.73,88.74,88.71,88.71,64200000.0
2009-08-28 11:59:00,88.71,88.74,88.71,88.74,36000000.0
2009-08-28 12:00:00,88.76,88.78,88.755,88.765,49100000.0
2009-08-28 12:01:00,88.765,88.78,88.755,88.765,85000000.0
2009-08-28 12:02:00,88.77,88.78,88.765,88.775,73200000.0
2009-08-28 12:03:00,88.775,88.795,88.775,88.795,67200000.0
2009-08-28 12:04:00,88.795,88.795,88.77,88.77,83800000.0
2009-08-28 12:05:00,88.77,88.815,88.76,88.81,126400000.0
2009-08-28 12:06:00,88.81,88.81,88.8,88.81,47800000.0
2009-08-28 12:07:00,88.8,88.81,88.78,88.8,42000000.0
2009-08-28 12:08:00,88.8,88.8,88.76,88.77,64800000.0
2009-08-28 12:09:00,88.765,88.77,88.75,88.76,112800000.0
2009-08-28 12:10:00,88.765,88.795,88.755,88.78,216800000.0
2009-08-28 12:11:00,88.775,88.79,88.75,88.79,314099997.0
2009-08-28 12:12:00,88.795,88.81,88.78,88.8,276800002.0
2009-08-28 12:13:00,88.8,88.815,88.795,88.8,105800000.0
2009-08-28 12:14:00,88.8,88.805,88.785,88.785,197300000.0
2009-08-28 12:15:00,88.785,88.795,88.74,88.74,152600000.0
2009-08-28 12:16:00,88.74,88.74,88.71,88.74,104900000.0
2009-08-28 12:17:00,88.74,88.75,88.735,88.75,125200000.0
2009-08-28 12:18:00,88.75,88.77,88.735,88.74,155500000.0
2009-08-28 12:19:00,88.75,88.755,88.73,88.74,148900000.0
2009-08-28 12:20:00,88.735,88.74,88.71,88.72,114500000.0
2009-08-28 12:21:00,88.715,88.745,88.715,88.72,72500000.0
2009-08-28 12:22:00,88.71,88.755,88.705,88.755,100900000.0
2009-08-28 12:23:00,88.755,88.76,88.74,88.745,63100000.0
2009-08-28 12:24:00,88.745,88.775,88.745,88.755,103400000.0
2009-08-28 12:25:00,88.755,88.775,88.755,88.76,170300000.0
2009-08-28 12:26:00,88.765,88.785,88.765,88.775,99600000.0
2009-08-28 12:27:00,88.77,88.775,88.75,88.765,105900000.0
2009-08-28 12:28:00,88.765,88.765,88.745,88.75,159300001.0
2009-08-28 12:29:00,88.76,88.78,88.74,88.77,131700000.0
2009-08-28 12:30:00,88.77,88.775,88.76,88.775,105500001.0
2009-08-28 12:31:00,88.765,88.785,88.765,88.78,89800000.0
2009-08-28 12:32:00,88.775,88.795,88.775,88.79,56200000.0
2009-08-28 12:33:00,88.795,88.81,88.785,88.805,77500000.0
2009-08-28 12:34:00,88.81,88.825,88.8,88.815,98900000.0
2009-08-28 12:35:00,88.815,88.83,88.805,88.825,111300000.0
2009-08-28 12:36:00,88.83,88.83,88.81,88.82,68000000.0
2009-08-28 12:37:00,88.805,88.85,88.805,88.85,206100001.0
2009-08-28 12:38:00,88.845,88.855,88.83,88.84,114700000.0
2009-08-28 12:39:00,88.835,88.845,88.815,88.845,116300000.0
2009-08-28 12:40:00,88.845,88.85,88.835,88.85,79400000.0
2009-08-28 12:41:00,88.85,88.85,88.83,88.835,84700000.0
2009-08-28 12:42:00,88.835,88.865,88.835,88.85,77300000.0
2009-08-28 12:43:00,88.845,88.85,88.835,88.835,64600000.0
2009-08-28 12:44:00,88.835,88.855,88.83,88.83,42500000.0
2009-08-28 12:45:00,88.815,88.83,88.805,88.815,149300000.0
2009-08-28 12:46:00,88.81,88.82,88.785,88.79,92700000.0
2009-08-28 12:47:00,88.785,88.8,88.785,88.795,69800000.0
2009-08-28 12:48:00,88.79,88.805,88.785,88.79,165500000.0
2009-08-28 12:49:00,88.79,88.795,88.775,88.79,151300000.0
2009-08-28 12:50:00,88.79,88.79,88.775,88.79,94600000.0
2009-08-28 12:51:00,88.785,88.795,88.78,88.79,94200000.0
2009-08-28 12:52:00,88.8,88.81,88.79,88.81,118400000.0
2009-08-28 12:53:00,88.81,88.825,88.805,88.82,103200000.0
2009-08-28 12:54:00,88.815,88.825,88.8,88.8,195500000.0
2009-08-28 12:55:00,88.805,88.83,88.805,88.82,160900000.0
2009-08-28 12:56:00,88.82,88.835,88.815,88.83,41100000.0
2009-08-28 12:57:00,88.83,88.845,88.825,88.84,93400000.0
2009-08-28 12:58:00,88.84,88.84,88.82,88.825,92600000.0
2009-08-28 12:59:00,88.815,88.825,88.78,88.79,225199998.0
2009-08-28 13:00:00,88.785,88.79,88.75,88.775,189000000.0
2009-08-28 13:01:00,88.775,88.805,88.77,88.78,182900000.0
2009-08-28 13:02:00,88.775,88.795,88.77,88.795,108100000.0
2009-08-28 13:03:00,88.795,88.795,88.785,88.785,97900000.0
2009-08-28 13:04:00,88.795,88.835,88.79,88.835,138100000.0
2009-08-28 13:05:00,88.835,88.85,88.82,88.825,99400000.0
2009-08-28 13:06:00,88.815,88.86,88.815,88.855,202100000.0
2009-08-28 13:07:00,88.855,88.885,88.84,88.855,212300000.0
2009-08-28 13:08:00,88.86,88.865,88.84,88.845,64300000.0
2009-08-28 13:09:00,88.845,88.87,88.84,88.87,114400000.0
2009-08-28 13:10:00,88.87,88.885,88.815,88.825,154200000.0
2009-08-28 13:11:00,88.82,88.83,88.81,88.83,245400000.0
2009-08-28 13:12:00,88.83,88.86,88.83,88.855,203800000.0
2009-08-28 13:13:00,88.855,88.89,88.85,88.87,313900000.0
2009-08-28 13:14:00,88.87,88.88,88.86,88.875,178600000.0
2009-08-28 13:15:00,88.875,88.885,88.845,88.875,172700000.0
2009-08-28 13:16:00,88.87,88.915,88.87,88.88,212900000.0
2009-08-28 13:17:00,88.885,88.9,88.885,88.89,211600000.0
2009-08-28 13:18:00,88.895,88.895,88.84,88.84,143700000.0
2009-08-28 13:19:00,88.84,88.885,88.84,88.87,254300000.0
2009-08-28 13:20:00,88.875,88.885,88.865,88.885,128400000.0
2009-08-28 13:21:00,88.885,88.895,88.855,88.855,169200000.0
2009-08-28 13:22:00,88.855,88.855,88.795,88.805,155100000.0
2009-08-28 13:23:00,88.81,88.855,88.81,88.855,154600000.0
2009-08-28 13:24:00,88.855,88.875,88.83,88.855,212500000.0
2009-08-28 13:25:00,88.85,88.865,88.82,88.825,187400000.0
2009-08-28 13:26:00,88.825,88.825,88.805,88.82,90000000.0
2009-08-28 13:27:00,88.82,88.825,88.795,88.81,114000000.0
2009-08-28 13:28:00,88.81,88.835,88.8,88.82,118900000.0
2009-08-28 13:29:00,88.825,88.83,88.805,88.82,171300000.0
2009-08-28 13:30:00,88.82,88.83,88.81,88.81,111600000.0
2009-08-28 13:31:00,88.81,88.845,88.81,88.845,77900000.0
2009-08-28 13:32:00,88.85,88.855,88.825,88.835,295899996.0
2009-08-28 13:33:00,88.835,88.875,88.83,88.87,250000000.0
2009-08-28 13:34:00,88.87,88.87,88.86,88.86,105200000.0
2009-08-28 13:35:00,88.86,88.86,88.815,88.83,167500000.0
2009-08-28 13:36:00,88.83,88.84,88.82,88.82,113000000.0
2009-08-28 13:37:00,88.82,88.83,88.805,88.825,124500000.0
2009-08-28 13:38:00,88.83,88.855,88.815,88.84,196900000.0
2009-08-28 13:39:00,88.84,88.84,88.805,88.82,166400001.0
2009-08-28 13:40:00,88.82,88.835,88.8,88.8,402399999.0
2009-08-28 13:41:00,88.8,88.8,88.775,88.775,223500000.0
2009-08-28 13:42:00,88.775,88.815,88.775,88.785,298700000.0
2009-08-28 13:43:00,88.785,88.785,88.76,88.765,140500000.0
2009-08-28 13:44:00,88.765,88.77,88.745,88.755,139900000.0
2009-08-28 13:45:00,88.76,88.78,88.755,88.775,143300000.0
2009-08-28 13:46:00,88.77,88.77,88.745,88.755,114400000.0
2009-08-28 13:47:00,88.755,88.765,88.75,88.76,136100000.0
2009-08-28 13:48:00,88.77,88.81,88.765,88.795,102900000.0
2009-08-28 13:49:00,88.8,88.805,88.775,88.795,196000000.0
2009-08-28 13:50:00,88.79,88.8,88.78,88.795,77400000.0
2009-08-28 13:51:00,88.795,88.83,88.79,88.795,231400000.0
2009-08-28 13:52:00,88.795,88.82,88.795,88.81,192700000.0
2009-08-28 13:53:00,88.815,88.855,88.805,88.845,204800000.0
2009-08-28 13:54:00,88.855,88.885,88.83,88.875,120900000.0
2009-08-28 13:55:00,88.87,88.875,88.855,88.865,69900000.0
2009-08-28 13:56:00,88.865,88.865,88.845,88.845,122000000.0
2009-08-28 13:57:00,88.845,88.86,88.825,88.83,141400000.0
2009-08-28 13:58:00,88.835,88.87,88.835,88.845,188100000.0
2009-08-28 13:59:00,88.855,88.865,88.84,88.85,236500000.0
2009-08-28 14:00:00,88.845,88.845,88.825,88.845,113900000.0
2009-08-28 14:01:00,88.84,88.84,88.805,88.81,142500000.0
2009-08-28 14:02:00,88.81,88.835,88.805,88.83,326500001.0
2009-08-28 14:03:00,88.83,88.86,88.815,88.835,289000000.0
2009-08-28 14:04:00,88.835,88.84,88.825,88.84,89200000.0
2009-08-28 14:05:00,88.83,88.83,88.82,88.825,168300000.0
2009-08-28 14:06:00,88.83,88.83,88.815,88.825,73500000.0
2009-08-28 14:07:00,88.82,88.88,88.82,88.86,161100000.0
2009-08-28 14:08:00,88.865,88.895,88.86,88.895,130400000.0
2009-08-28 14:09:00,88.895,88.91,88.87,88.9,265399998.0
2009-08-28 14:10:00,88.9,88.9,88.85,88.86,222200000.0
2009-08-28 14:11:00,88.86,88.86,88.82,88.825,168400000.0
2009-08-28 14:12:00,88.83,88.835,88.81,88.83,287800000.0
2009-08-28 14:13:00,88.83,88.845,88.795,88.805,234000000.0
2009-08-28 14:14:00,88.81,88.84,88.805,88.835,197000000.0
2009-08-28 14:15:00,88.835,88.835,88.81,88.835,500899999.0
2009-08-28 14:16:00,88.84,88.855,88.81,88.83,432400003.0
2009-08-28 14:17:00,88.83,88.835,88.795,88.81,526899998.0
2009-08-28 14:18:00,88.81,88.815,88.78,88.78,106400000.0
2009-08-28 14:19:00,88.775,88.8,88.77,88.79,210799998.0
2009-08-28 14:20:00,88.785,88.795,88.76,88.795,184300000.0
2009-08-28 14:21:00,88.79,88.82,88.785,88.8,448100001.0
2009-08-28 14:22:00,88.8,88.815,88.785,88.805,294699999.0
2009-08-28 14:23:00,88.825,88.83,88.81,88.83,310900001.0
2009-08-28 14:24:00,88.835,88.87,88.82,88.85,542299999.0
2009-08-28 14:25:00,88.845,88.91,88.83,88.85,386400000.0
2009-08-28 14:26:00,88.855,88.9,88.855,88.88,217700000.0
2009-08-28 14:27:00,88.88,88.89,88.85,88.875,365000000.0
2009-08-28 14:28:00,88.87,88.88,88.84,88.84,152900000.0
2009-08-28 14:29:00,88.835,88.835,88.76,88.765,324000000.0
2009-08-28 14:30:00,88.765,88.865,88.72,88.845,671700000.0
2009-08-28 14:31:00,88.835,88.835,88.76,88.795,561600000.0
2009-08-28 14:32:00,88.795,88.83,88.79,88.83,122700000.0
2009-08-28 14:33:00,88.835,88.835,88.78,88.805,244700000.0
2009-08-28 14:34:00,88.8,88.85,88.79,88.835,335199999.0
2009-08-28 14:35:00,88.835,88.835,88.785,88.82,405200001.0
2009-08-28 14:36:00,88.81,88.815,88.79,88.8,160000000.0
2009-08-28 14:37:00,88.805,88.825,88.795,88.795,156700000.0
2009-08-28 14:38:00,88.795,88.805,88.755,88.765,405800000.0
2009-08-28 14:39:00,88.76,88.785,88.73,88.74,202200000.0
2009-08-28 14:40:00,88.735,88.78,88.73,88.765,297899999.0
2009-08-28 14:41:00,88.765,88.775,88.74,88.77,202200000.0
2009-08-28 14:42:00,88.78,88.78,88.755,88.76,357999997.0
2009-08-28 14:43:00,88.76,88.785,88.755,88.76,301600000.0
2009-08-28 14:44:00,88.76,88.765,88.715,88.73,247500000.0
2009-08-28 14:45:00,88.735,88.79,88.735,88.77,452500000.0
2009-08-28 14:46:00,88.77,88.775,88.725,88.73,439399999.0
2009-08-28 14:47:00,88.725,88.725,88.675,88.7,438499999.0
2009-08-28 14:48:00,88.705,88.72,88.69,88.705,412700000.0
2009-08-28 14:49:00,88.71,88.75,88.705,88.735,232200000.0
2009-08-28 14:50:00,88.735,88.775,88.735,88.77,392100000.0
2009-08-28 14:51:00,88.765,88.785,88.765,88.77,280100000.0
2009-08-28 14:52:00,88.775,88.775,88.73,88.735,338400000.0
2009-08-28 14:53:00,88.74,88.74,88.705,88.71,531900003.0
2009-08-28 14:54:00,88.71,88.755,88.705,88.73,263100000.0
2009-08-28 14:55:00,88.735,88.765,88.715,88.765,191800000.0
2009-08-28 14:56:00,88.76,88.76,88.715,88.725,280300000.0
2009-08-28 14:57:00,88.73,88.745,88.72,88.725,176800000.0
2009-08-28 14:58:00,88.73,88.755,88.72,88.735,239900000.0
2009-08-28 14:59:00,88.735,88.755,88.735,88.75,156900000.0
2009-08-28 15:00:00,88.75,88.84,88.745,88.835,355800000.0
2009-08-28 15:01:00,88.84,88.84,88.795,88.8,328100000.0
2009-08-28 15:02:00,88.805,88.815,88.79,88.8,324100000.0
2009-08-28 15:03:00,88.79,88.815,88.79,88.795,200000000.0
2009-08-28 15:04:00,88.795,88.845,88.795,88.825,291900000.0
2009-08-28 15:05:00,88.825,88.825,88.795,88.805,374100000.0
2009-08-28 15:06:00,88.81,88.83,88.8,88.805,342899999.0
2009-08-28 15:07:00,88.805,88.845,88.805,88.835,365500000.0
2009-08-28 15:08:00,88.835,88.835,88.79,88.79,269700000.0
2009-08-28 15:09:00,88.79,88.835,88.79,88.825,367200000.0
2009-08-28 15:10:00,88.825,88.83,88.805,88.82,298500000.0
2009-08-28 15:11:00,88.82,88.855,88.82,88.855,264400001.0
2009-08-28 15:12:00,88.85,88.85,88.84,88.845,112000000.0
2009-08-28 15:13:00,88.845,88.85,88.835,88.84,246000000.0
2009-08-28 15:14:00,88.84,88.905,88.84,88.88,158900000.0
2009-08-28 15:15:00,88.885,88.895,88.855,88.86,128900000.0
2009-08-28 15:16:00,88.855,88.87,88.835,88.865,136400000.0
2009-08-28 15:17:00,88.865,88.885,88.84,88.85,179200000.0
2009-08-28 15:18:00,88.85,88.855,88.795,88.805,607499999.0
2009-08-28 15:19:00,88.805,88.86,88.8,88.85,192000000.0
2009-08-28 15:20:00,88.855,88.865,88.84,88.84,219000000.0
2009-08-28 15:21:00,88.84,88.845,88.815,88.815,216000000.0
2009-08-28 15:22:00,88.815,88.845,88.81,88.84,255800000.0
2009-08-28 15:23:00,88.835,88.845,88.805,88.81,233399998.0
2009-08-28 15:24:00,88.805,88.855,88.795,88.85,232300000.0
2009-08-28 15:25:00,88.845,88.845,88.83,88.835,238400000.0
2009-08-28 15:26:00,88.835,88.85,88.825,88.83,204900000.0
2009-08-28 15:27:00,88.825,88.86,88.825,88.86,213500000.0
2009-08-28 15:28:00,88.855,88.915,88.85,88.885,269500000.0
2009-08-28 15:29:00,88.885,88.89,88.86,88.87,520800000.0
2009-08-28 15:30:00,88.865,88.875,88.835,88.875,438800000.0
2009-08-28 15:31:00,88.875,88.91,88.87,88.895,624499999.0
2009-08-28 15:32:00,88.895,88.895,88.825,88.825,362400000.0
2009-08-28 15:33:00,88.825,88.825,88.755,88.79,603199997.0
2009-08-28 15:34:00,88.8,88.82,88.79,88.82,357100000.0
2009-08-28 15:35:00,88.82,88.87,88.805,88.865,223900000.0
2009-08-28 15:36:00,88.87,88.915,88.865,88.89,267400001.0
2009-08-28 15:37:00,88.88,88.88,88.81,88.845,357800000.0
2009-08-28 15:38:00,88.845,88.88,88.83,88.85,222200000.0
2009-08-28 15:39:00,88.85,88.865,88.82,88.845,430700000.0
2009-08-28 15:40:00,88.835,88.855,88.825,88.825,285399999.0
2009-08-28 15:41:00,88.825,88.825,88.78,88.785,354399999.0
2009-08-28 15:42:00,88.785,88.805,88.77,88.79,596000000.0
2009-08-28 15:43:00,88.79,88.82,88.755,88.82,340100000.0
2009-08-28 15:44:00,88.815,88.82,88.785,88.8,457000001.0
2009-08-28 15:45:00,88.805,88.815,88.77,88.815,269300000.0
2009-08-28 15:46:00,88.81,88.845,88.775,88.79,525800000.0
2009-08-28 15:47:00,88.785,88.79,88.75,88.77,404100000.0
2009-08-28 15:48:00,88.77,88.78,88.755,88.765,289900000.0
2009-08-28 15:49:00,88.765,88.79,88.73,88.775,378400000.0
2009-08-28 15:50:00,88.77,88.835,88.77,88.785,405000000.0
2009-08-28 15:51:00,88.785,88.82,88.765,88.82,277900000.0
2009-08-28 15:52:00,88.83,88.84,88.81,88.825,424100000.0
2009-08-28 15:53:00,88.825,88.865,88.825,88.825,750200000.0
2009-08-28 15:54:00,88.825,88.86,88.815,88.845,401000000.0
2009-08-28 15:55:00,88.845,88.855,88.74,88.75,794499999.0
2009-08-28 15:56:00,88.745,88.745,88.64,88.675,474100000.0
2009-08-28 15:57:00,88.67,88.745,88.67,88.725,328500000.0
2009-08-28 15:58:00,88.725,88.74,88.66,88.665,437700001.0
2009-08-28 15:59:00,88.675,88.69,88.64,88.65,405000001.0
2009-08-28 16:00:00,88.66,88.665,88.57,88.575,455000000.0
2009-08-28 16:01:00,88.58,88.595,88.56,88.59,312100000.0
2009-08-28 16:02:00,88.59,88.62,88.58,88.605,312900000.0
2009-08-28 16:03:00,88.6,88.645,88.595,88.625,313400000.0
2009-08-28 16:04:00,88.625,88.64,88.58,88.585,455300000.0
2009-08-28 16:05:00,88.58,88.58,88.485,88.485,466499998.0
2009-08-28 16:06:00,88.49,88.54,88.44,88.52,327000000.0
2009-08-28 16:07:00,88.525,88.525,88.465,88.485,392999999.0
2009-08-28 16:08:00,88.475,88.52,88.475,88.51,220800000.0
2009-08-28 16:09:00,88.515,88.555,88.51,88.52,311800000.0
2009-08-28 16:10:00,88.52,88.56,88.5,88.54,299800000.0
2009-08-28 16:11:00,88.54,88.59,88.535,88.59,264600000.0
2009-08-28 16:12:00,88.595,88.595,88.55,88.55,225700000.0
2009-08-28 16:13:00,88.555,88.61,88.55,88.6,152800000.0
2009-08-28 16:14:00,88.59,88.595,88.555,88.585,179600000.0
2009-08-28 16:15:00,88.585,88.63,88.58,88.615,323200000.0
2009-08-28 16:16:00,88.61,88.645,88.61,88.615,182700000.0
2009-08-28 16:17:00,88.615,88.62,88.565,88.61,337400000.0
2009-08-28 16:18:00,88.615,88.65,88.605,88.645,200300000.0
2009-08-28 16:19:00,88.645,88.665,88.63,88.635,243100000.0
2009-08-28 16:20:00,88.63,88.63,88.575,88.585,293999999.0
2009-08-28 16:21:00,88.585,88.615,88.585,88.605,444800000.0
2009-08-28 16:22:00,88.6,88.62,88.54,88.545,242600000.0
2009-08-28 16:23:00,88.545,88.555,88.525,88.55,164300000.0
2009-08-28 16:24:00,88.55,88.55,88.51,88.52,150000000.0
2009-08-28 16:25:00,88.52,88.6,88.52,88.595,187600000.0
2009-08-28 16:26:00,88.59,88.605,88.54,88.54,121700000.0
2009-08-28 16:27:00,88.545,88.55,88.475,88.48,237200000.0
2009-08-28 16:28:00,88.485,88.495,88.47,88.485,136900000.0
2009-08-28 16:29:00,88.475,88.51,88.47,88.505,292900000.0
2009-08-28 16:30:00,88.51,88.545,88.495,88.545,269600000.0
2009-08-28 16:31:00,88.55,88.55,88.505,88.525,395100000.0
2009-08-28 16:32:00,88.52,88.52,88.475,88.475,459000001.0
2009-08-28 16:33:00,88.475,88.525,88.47,88.52,427900000.0
2009-08-28 16:34:00,88.52,88.545,88.51,88.545,196500000.0
2009-08-28 16:35:00,88.555,88.575,88.55,88.56,361300000.0
2009-08-28 16:36:00,88.565,88.565,88.52,88.535,505100001.0
2009-08-28 16:37:00,88.545,88.56,88.535,88.56,59000000.0
2009-08-28 16:38:00,88.565,88.575,88.555,88.575,342199999.0
2009-08-28 16:39:00,88.575,88.595,88.56,88.595,400600000.0
2009-08-28 16:40:00,88.595,88.625,88.575,88.58,286799999.0
2009-08-28 16:41:00,88.575,88.595,88.555,88.555,497200000.0
2009-08-28 16:42:00,88.555,88.58,88.55,88.555,532500008.0
2009-08-28 16:43:00,88.555,88.56,88.53,88.555,384000000.0
2009-08-28 16:44:00,88.555,88.565,88.535,88.55,390500000.0
2009-08-28 16:45:00,88.555,88.57,88.545,88.56,369600000.0
2009-08-28 16:46:00,88.56,88.585,88.56,88.585,261700000.0
2009-08-28 16:47:00,88.59,88.595,88.57,88.575,259000000.0
2009-08-28 16:48:00,88.57,88.585,88.555,88.575,330400000.0
2009-08-28 16:49:00,88.575,88.575,88.565,88.57,220200000.0
2009-08-28 16:50:00,88.575,88.605,88.57,88.6,242599999.0
2009-08-28 16:51:00,88.6,88.6,88.57,88.575,406000000.0
2009-08-28 16:52:00,88.58,88.615,88.56,88.605,797799990.0
2009-08-28 16:53:00,88.605,88.61,88.59,88.595,445400000.0
2009-08-28 16:54:00,88.6,88.61,88.585,88.59,491200002.0
2009-08-28 16:55:00,88.58,88.585,88.565,88.585,306099999.0
2009-08-28 16:56:00,88.585,88.61,88.57,88.61,215000000.0
2009-08-28 16:57:00,88.61,88.635,88.61,88.62,177100000.0
2009-08-28 16:58:00,88.615,88.615,88.55,88.59,181000000.0
2009-08-28 16:59:00,88.6,88.605,88.535,88.55,311800001.0
2009-08-28 17:00:00,88.555,88.59,88.545,88.575,271600000.0
2009-08-28 17:01:00,88.565,88.57,88.555,88.555,105300000.0
2009-08-28 17:02:00,88.56,88.575,88.545,88.57,90800000.0
2009-08-28 17:03:00,88.565,88.61,88.565,88.595,124800000.0
2009-08-28 17:04:00,88.595,88.605,88.565,88.595,103300000.0
2009-08-28 17:05:00,88.6,88.655,88.6,88.65,143400000.0
2009-08-28 17:06:00,88.655,88.68,88.65,88.67,213000000.0
2009-08-28 17:07:00,88.67,88.72,88.67,88.69,536500000.0
2009-08-28 17:08:00,88.695,88.7,88.625,88.625,512100000.0
2009-08-28 17:09:00,88.63,88.645,88.62,88.63,383300000.0
2009-08-28 17:10:00,88.635,88.635,88.605,88.63,279400000.0
2009-08-28 17:11:00,88.63,88.63,88.585,88.59,698100000.0
2009-08-28 17:12:00,88.59,88.645,88.58,88.635,417000002.0
2009-08-28 17:13:00,88.635,88.655,88.625,88.64,366000001.0
2009-08-28 17:14:00,88.635,88.64,88.61,88.615,388600000.0
2009-08-28 17:15:00,88.62,88.665,88.62,88.655,125100000.0
2009-08-28 17:16:00,88.655,88.675,88.61,88.62,322500000.0
2009-08-28 17:17:00,88.62,88.625,88.595,88.595,418500000.0
2009-08-28 17:18:00,88.595,88.595,88.545,88.555,590599998.0
2009-08-28 17:19:00,88.56,88.59,88.55,88.59,170500000.0
2009-08-28 17:20:00,88.585,88.585,88.565,88.585,176399998.0
2009-08-28 17:21:00,88.58,88.605,88.575,88.58,343999998.0
2009-08-28 17:22:00,88.595,88.625,88.57,88.61,256600000.0
2009-08-28 17:23:00,88.61,88.635,88.61,88.63,364300002.0
2009-08-28 17:24:00,88.63,88.66,88.63,88.645,280300000.0
2009-08-28 17:25:00,88.645,88.665,88.625,88.63,485700001.0
2009-08-28 17:26:00,88.635,88.65,88.625,88.63,400600000.0
2009-08-28 17:27:00,88.63,88.64,88.615,88.62,460599997.0
2009-08-28 17:28:00,88.62,88.635,88.585,88.625,697499999.0
2009-08-28 17:29:00,88.63,88.64,88.605,88.61,333900000.0
2009-08-28 17:30:00,88.61,88.615,88.6,88.605,447399999.0
2009-08-28 17:31:00,88.61,88.62,88.6,88.61,170500000.0
2009-08-28 17:32:00,88.61,88.615,88.575,88.575,602300004.0
2009-08-28 17:33:00,88.575,88.615,88.575,88.605,329200001.0
2009-08-28 17:34:00,88.6,88.61,88.59,88.605,99100000.0
2009-08-28 17:35:00,88.605,88.63,88.595,88.62,451400004.0
2009-08-28 17:36:00,88.615,88.63,88.595,88.615,438800002.0
2009-08-28 17:37:00,88.625,88.625,88.6,88.6,267100000.0
2009-08-28 17:38:00,88.605,88.615,88.6,88.615,267900000.0
2009-08-28 17:39:00,88.61,88.61,88.58,88.59,434599998.0
2009-08-28 17:40:00,88.59,88.63,88.59,88.63,103200000.0
2009-08-28 17:41:00,88.625,88.64,88.615,88.625,200100000.0
2009-08-28 17:42:00,88.61,88.61,88.575,88.585,346700000.0
2009-08-28 17:43:00,88.59,88.595,88.575,88.59,285299998.0
2009-08-28 17:44:00,88.59,88.595,88.58,88.585,307500000.0
2009-08-28 17:45:00,88.575,88.585,88.55,88.565,551599994.0
2009-08-28 17:46:00,88.565,88.58,88.55,88.56,141200000.0
2009-08-28 17:47:00,88.565,88.595,88.56,88.57,474200000.0
2009-08-28 17:48:00,88.57,88.575,88.555,88.555,269699998.0
2009-08-28 17:49:00,88.555,88.615,88.545,88.59,302799998.0
2009-08-28 17:50:00,88.585,88.595,88.54,88.54,252800000.0
2009-08-28 17:51:00,88.54,88.545,88.505,88.51,509299999.0
2009-08-28 17:52:00,88.51,88.52,88.5,88.515,240900000.0
2009-08-28 17:53:00,88.515,88.52,88.495,88.51,294600000.0
2009-08-28 17:54:00,88.51,88.545,88.51,88.545,130200000.0
2009-08-28 17:55:00,88.545,88.56,88.535,88.55,71700000.0
2009-08-28 17:56:00,88.555,88.56,88.555,88.555,110500000.0
2009-08-28 17:57:00,88.55,88.55,88.49,88.495,205299999.0
2009-08-28 17:58:00,88.5,88.545,88.495,88.545,59200000.0
2009-08-28 17:59:00,88.54,88.58,88.54,88.575,111600000.0
2009-08-28 18:00:00,88.575,88.6,88.57,88.59,138499999.0
2009-08-28 18:01:00,88.585,88.605,88.58,88.605,238200000.0
2009-08-28 18:02:00,88.605,88.635,88.595,88.615,470199999.0
2009-08-28 18:03:00,88.61,88.62,88.6,88.61,170000000.0
2009-08-28 18:04:00,88.615,88.62,88.605,88.62,139400000.0
2009-08-28 18:05:00,88.62,88.635,88.61,88.61,216100000.0
2009-08-28 18:06:00,88.605,88.615,88.58,88.59,264500000.0
2009-08-28 18:07:00,88.59,88.605,88.585,88.595,248199999.0
2009-08-28 18:08:00,88.59,88.59,88.565,88.575,102800000.0
2009-08-28 18:09:00,88.575,88.585,88.56,88.57,305000000.0
2009-08-28 18:10:00,88.565,88.57,88.545,88.56,192500000.0
2009-08-28 18:11:00,88.56,88.58,88.56,88.56,57000000.0
2009-08-28 18:12:00,88.565,88.595,88.56,88.595,393799998.0
2009-08-28 18:13:00,88.59,88.595,88.565,88.565,117200000.0
2009-08-28 18:14:00,88.565,88.575,88.545,88.565,391600005.0
2009-08-28 18:15:00,88.56,88.56,88.525,88.56,444900000.0
2009-08-28 18:16:00,88.56,88.56,88.475,88.48,725899999.0
2009-08-28 18:17:00,88.475,88.49,88.475,88.48,530499997.0
2009-08-28 18:18:00,88.485,88.495,88.47,88.495,279999999.0
2009-08-28 18:19:00,88.495,88.495,88.42,88.43,555900002.0
2009-08-28 18:20:00,88.43,88.47,88.43,88.465,288699999.0
2009-08-28 18:21:00,88.465,88.515,88.465,88.515,474299995.0
2009-08-28 18:22:00,88.515,88.53,88.495,88.515,505299996.0
2009-08-28 18:23:00,88.51,88.56,88.505,88.555,345999999.0
2009-08-28 18:24:00,88.55,88.55,88.515,88.52,94400000.0
2009-08-28 18:25:00,88.52,88.525,88.485,88.485,508400006.0
2009-08-28 18:26:00,88.495,88.515,88.485,88.485,86400000.0
2009-08-28 18:27:00,88.485,88.54,88.485,88.525,70400000.0
2009-08-28 18:28:00,88.515,88.565,88.51,88.55,342500000.0
2009-08-28 18:29:00,88.545,88.57,88.5,88.51,566900000.0
2009-08-28 18:30:00,88.51,88.555,88.495,88.555,609600000.0
2009-08-28 18:31:00,88.555,88.555,88.525,88.53,427999999.0
2009-08-28 18:32:00,88.535,88.55,88.53,88.53,331999998.0
2009-08-28 18:33:00,88.53,88.53,88.515,88.515,237900000.0
2009-08-28 18:34:00,88.515,88.535,88.495,88.525,267800000.0
2009-08-28 18:35:00,88.525,88.54,88.515,88.53,324799999.0
2009-08-28 18:36:00,88.525,88.535,88.51,88.515,414700002.0
2009-08-28 18:37:00,88.515,88.54,88.51,88.53,153700000.0
2009-08-28 18:38:00,88.535,88.55,88.515,88.525,265300000.0
2009-08-28 18:39:00,88.525,88.54,88.505,88.54,232100000.0
2009-08-28 18:40:00,88.54,88.555,88.535,88.55,50500000.0
2009-08-28 18:41:00,88.55,88.56,88.54,88.54,167700000.0
2009-08-28 18:42:00,88.54,88.54,88.52,88.52,124000000.0
2009-08-28 18:43:00,88.52,88.545,88.52,88.545,112200000.0
2009-08-28 18:44:00,88.55,88.55,88.535,88.55,124200000.0
2009-08-28 18:45:00,88.55,88.56,88.525,88.525,231700000.0
2009-08-28 18:46:00,88.53,88.535,88.53,88.53,63200000.0
2009-08-28 18:47:00,88.53,88.535,88.52,88.53,109700000.0
2009-08-28 18:48:00,88.525,88.535,88.515,88.53,288599998.0
2009-08-28 18:49:00,88.535,88.535,88.515,88.515,254900000.0
2009-08-28 18:50:00,88.515,88.515,88.5,88.51,153000000.0
2009-08-28 18:51:00,88.505,88.51,88.505,88.51,35500000.0
2009-08-28 18:52:00,88.51,88.51,88.5,88.5,44800000.0
2009-08-28 18:53:00,88.5,88.505,88.48,88.48,204799999.0
2009-08-28 18:54:00,88.48,88.49,88.475,88.475,111300000.0
2009-08-28 18:55:00,88.475,88.475,88.46,88.465,66200000.0
2009-08-28 18:56:00,88.465,88.465,88.46,88.46,39700000.0
2009-08-28 18:57:00,88.465,88.47,88.455,88.465,76300000.0
2009-08-28 18:58:00,88.47,88.47,88.45,88.45,103100000.0
2009-08-28 18:59:00,88.45,88.45,88.38,88.38,272200000.0
2009-08-28 19:00:00,88.38,88.39,88.355,88.375,191100000.0
2009-08-28 19:01:00,88.37,88.435,88.365,88.43,231600000.0
2009-08-28 19:02:00,88.435,88.44,88.43,88.435,52400000.0
2009-08-28 19:03:00,88.435,88.445,88.415,88.425,70000000.0
2009-08-28 19:04:00,88.425,88.435,88.415,88.415,60600000.0
2009-08-28 19:05:00,88.415,88.415,88.41,88.415,42500000.0
2009-08-28 19:06:00,88.415,88.435,88.415,88.435,44800000.0
2009-08-28 19:07:00,88.435,88.435,88.43,88.435,26400000.0
2009-08-28 19:08:00,88.44,88.48,88.44,88.48,46500000.0
2009-08-28 19:09:00,88.48,88.49,88.48,88.485,32400000.0
2009-08-28 19:10:00,88.48,88.49,88.475,88.48,42600000.0
2009-08-28 19:11:00,88.48,88.515,88.48,88.515,26000000.0
2009-08-28 19:12:00,88.515,88.545,88.515,88.545,98500000.0
2009-08-28 19:13:00,88.54,88.54,88.495,88.495,103300000.0
2009-08-28 19:14:00,88.495,88.495,88.46,88.46,94800000.0
2009-08-28 19:15:00,88.46,88.495,88.46,88.485,139300000.0
2009-08-28 19:16:00,88.485,88.495,88.485,88.495,39400000.0
2009-08-28 19:17:00,88.505,88.51,88.49,88.51,76000000.0
2009-08-28 19:18:00,88.505,88.515,88.49,88.495,52000000.0
2009-08-28 19:19:00,88.5,88.5,88.47,88.48,136100000.0
2009-08-28 19:20:00,88.48,88.505,88.475,88.505,106300000.0
2009-08-28 19:21:00,88.505,88.505,88.475,88.48,90900000.0
2009-08-28 19:22:00,88.48,88.505,88.475,88.495,104600000.0
2009-08-28 19:23:00,88.5,88.505,88.495,88.505,154899998.0
2009-08-28 19:24:00,88.505,88.53,88.49,88.5,252500000.0
2009-08-28 19:25:00,88.5,88.52,88.5,88.515,157200000.0
2009-08-28 19:26:00,88.515,88.525,88.51,88.525,122600000.0
2009-08-28 19:27:00,88.525,88.525,88.5,88.51,223100000.0
2009-08-28 19:28:00,88.51,88.51,88.495,88.5,212899997.0
2009-08-28 19:29:00,88.5,88.51,88.49,88.495,216300000.0
2009-08-28 19:30:00,88.5,88.545,88.5,88.52,357200000.0
2009-08-28 19:31:00,88.52,88.525,88.51,88.52,110500000.0
2009-08-28 19:32:00,88.52,88.52,88.505,88.51,104900000.0
2009-08-28 19:33:00,88.51,88.525,88.51,88.515,63000000.0
2009-08-28 19:34:00,88.52,88.535,88.52,88.525,68400000.0
2009-08-28 19:35:00,88.515,88.53,88.505,88.505,98599999.0
2009-08-28 19:36:00,88.505,88.51,88.495,88.51,140799999.0
2009-08-28 19:37:00,88.505,88.51,88.505,88.51,133000000.0
2009-08-28 19:38:00,88.51,88.515,88.505,88.515,71600000.0
2009-08-28 19:39:00,88.515,88.525,88.51,88.51,29800000.0
2009-08-28 19:40:00,88.51,88.51,88.475,88.48,64000000.0
2009-08-28 19:41:00,88.48,88.505,88.48,88.505,129700000.0
2009-08-28 19:42:00,88.505,88.51,88.49,88.495,57200000.0
2009-08-28 19:43:00,88.495,88.51,88.495,88.505,120500000.0
2009-08-28 19:44:00,88.5,88.51,88.475,88.48,163899999.0
2009-08-28 19:45:00,88.48,88.495,88.47,88.495,221500000.0
2009-08-28 19:46:00,88.495,88.495,88.445,88.445,243399999.0
2009-08-28 19:47:00,88.445,88.47,88.435,88.46,101600000.0
2009-08-28 19:48:00,88.46,88.47,88.46,88.46,13000000.0
2009-08-28 19:49:00,88.46,88.49,88.455,88.485,81900000.0
2009-08-28 19:50:00,88.48,88.505,88.47,88.495,230499999.0
2009-08-28 19:51:00,88.485,88.505,88.48,88.48,140800000.0
2009-08-28 19:52:00,88.465,88.485,88.455,88.465,170800000.0
2009-08-28 19:53:00,88.465,88.485,88.46,88.48,92200000.0
2009-08-28 19:54:00,88.48,88.505,88.48,88.505,82699999.0
2009-08-28 19:55:00,88.505,88.51,88.48,88.505,286400001.0
2009-08-28 19:56:00,88.505,88.505,88.49,88.495,109200000.0
2009-08-28 19:57:00,88.5,88.5,88.475,88.48,133700000.0
2009-08-28 19:58:00,88.48,88.495,88.48,88.49,186000001.0
2009-08-28 19:59:00,88.49,88.49,88.465,88.47,124099999.0
2009-08-28 20:00:00,88.475,88.475,88.43,88.445,161200000.0
2009-08-28 20:01:00,88.445,88.475,88.435,88.455,205299999.0
2009-08-28 20:02:00,88.455,88.465,88.455,88.46,30300000.0
2009-08-28 20:03:00,88.46,88.465,88.455,88.46,11600000.0
2009-08-28 20:04:00,88.455,88.46,88.45,88.455,44200000.0
2009-08-28 20:05:00,88.46,88.485,88.455,88.47,146500000.0
2009-08-28 20:06:00,88.47,88.475,88.455,88.455,174600000.0
2009-08-28 20:07:00,88.46,88.475,88.415,88.445,449200001.0
2009-08-28 20:08:00,88.44,88.465,88.435,88.45,363400000.0
2009-08-28 20:09:00,88.445,88.45,88.435,88.45,174200000.0
2009-08-28 20:10:00,88.45,88.47,88.45,88.47,55100000.0
2009-08-28 20:11:00,88.475,88.485,88.46,88.475,207400000.0
2009-08-28 20:12:00,88.47,88.48,88.455,88.47,147500001.0
2009-08-28 20:13:00,88.5,88.53,88.5,88.53,76200000.0
2009-08-28 20:14:00,88.525,88.53,88.5,88.505,126699999.0
2009-08-28 20:15:00,88.5,88.51,88.465,88.47,219700000.0
2009-08-28 20:16:00,88.47,88.49,88.465,88.485,279600000.0
2009-08-28 20:17:00,88.49,88.505,88.47,88.5,261600000.0
2009-08-28 20:18:00,88.495,88.51,88.49,88.5,123400000.0
2009-08-28 20:19:00,88.5,88.5,88.455,88.465,238199999.0
2009-08-28 20:20:00,88.465,88.495,88.45,88.495,664000004.0
2009-08-28 20:21:00,88.485,88.495,88.425,88.44,660799994.0
2009-08-28 20:22:00,88.445,88.445,88.355,88.375,509999998.0
2009-08-28 20:23:00,88.375,88.44,88.37,88.415,248400000.0
2009-08-28 20:24:00,88.41,88.41,88.355,88.355,346100000.0
2009-08-28 20:25:00,88.35,88.395,88.34,88.385,230900000.0
2009-08-28 20:26:00,88.38,88.385,88.335,88.345,128000000.0
2009-08-28 20:27:00,88.345,88.345,88.315,88.325,144800000.0
2009-08-28 20:28:00,88.325,88.33,88.3,88.305,92000000.0
2009-08-28 20:29:00,88.305,88.365,88.305,88.35,117000000.0
2009-08-28 20:30:00,88.355,88.355,88.275,88.29,589799999.0
2009-08-28 20:31:00,88.29,88.29,88.27,88.275,607099999.0
2009-08-28 20:32:00,88.28,88.31,88.275,88.305,318999995.0
2009-08-28 20:33:00,88.3,88.305,88.225,88.235,158900000.0
2009-08-28 20:34:00,88.235,88.27,88.23,88.265,420899999.0
2009-08-28 20:35:00,88.265,88.265,88.245,88.26,117900000.0
2009-08-28 20:36:00,88.255,88.305,88.255,88.305,68800000.0
2009-08-28 20:37:00,88.305,88.305,88.275,88.3,227600002.0
2009-08-28 20:38:00,88.3,88.3,88.275,88.285,116800000.0
2009-08-28 20:39:00,88.285,88.285,88.265,88.275,88000000.0
2009-08-28 20:40:00,88.28,88.29,88.275,88.28,54600000.0
2009-08-28 20:41:00,88.29,88.29,88.27,88.28,112000000.0
2009-08-28 20:42:00,88.275,88.305,88.265,88.275,407000001.0
2009-08-28 20:43:00,88.275,88.29,88.26,88.285,144500000.0
2009-08-28 20:44:00,88.285,88.29,88.255,88.265,139800002.0
2009-08-28 20:45:00,88.25,88.265,88.245,88.245,107499999.0
2009-08-28 20:46:00,88.245,88.27,88.245,88.26,131200000.0
2009-08-28 20:47:00,88.255,88.27,88.23,88.235,216000000.0
2009-08-28 20:48:00,88.245,88.245,88.235,88.245,40500000.0
2009-08-28 20:49:00,88.245,88.27,88.245,88.27,37200000.0
2009-08-28 20:50:00,88.27,88.285,88.26,88.27,119200000.0
2009-08-28 20:51:00,88.27,88.275,88.255,88.255,38400000.0
2009-08-28 20:52:00,88.255,88.27,88.25,88.265,63600000.0
2009-08-28 20:53:00,88.27,88.28,88.265,88.275,14400000.0
2009-08-28 20:54:00,88.265,88.29,88.265,88.275,317499999.0
2009-08-28 20:55:00,88.275,88.3,88.275,88.3,80200000.0
2009-08-28 20:56:00,88.31,88.31,88.28,88.295,48700000.0
2009-08-28 20:57:00,88.28,88.28,88.275,88.275,12800000.0
2009-08-28 20:58:00,88.265,88.275,88.235,88.235,131400000.0
2009-08-28 20:59:00,88.22,88.255,88.215,88.24,83600000.0
2009-08-28 21:00:00,88.245,88.245,88.235,88.235,46400000.0
2009-08-28 21:01:00,88.24,88.25,88.235,88.235,24000000.0
2009-08-28 21:02:00,88.235,88.25,88.235,88.25,36100000.0
2009-08-28 21:03:00,88.255,88.265,88.245,88.26,16800000.0
2009-08-28 21:04:00,88.265,88.265,88.25,88.25,116300000.0
2009-08-28 21:05:00,88.25,88.25,88.235,88.235,89700000.0
2009-08-28 21:06:00,88.235,88.255,88.225,88.25,68800000.0
2009-08-28 21:07:00,88.25,88.265,88.24,88.26,103800000.0
2009-08-28 21:08:00,88.255,88.26,88.245,88.255,24100000.0
2009-08-28 21:09:00,88.255,88.255,88.245,88.245,22200000.0
2009-08-28 21:10:00,88.245,88.26,88.245,88.255,28800000.0
2009-08-28 21:11:00,88.245,88.245,88.245,88.245,4800000.0
2009-08-28 21:12:00,88.245,88.26,88.23,88.26,60400000.0
2009-08-28 21:13:00,88.26,88.26,88.245,88.245,78400000.0
2009-08-28 21:14:00,88.245,88.265,88.24,88.265,117900000.0
2009-08-28 21:15:00,88.27,88.275,88.25,88.265,94400000.0
2009-08-28 21:16:00,88.265,88.275,88.255,88.255,95700000.0
2009-08-28 21:17:00,88.255,88.28,88.25,88.28,63300000.0
2009-08-28 21:18:00,88.275,88.275,88.25,88.25,115700000.0
2009-08-28 21:19:00,88.255,88.275,88.25,88.265,349200000.0
2009-08-28 21:20:00,88.265,88.29,88.265,88.29,86200000.0
2009-08-28 21:21:00,88.29,88.315,88.29,88.305,52000000.0
2009-08-28 21:22:00,88.295,88.3,88.255,88.265,100600000.0
2009-08-28 21:23:00,88.265,88.28,88.25,88.28,119200000.0
2009-08-28 21:24:00,88.27,88.27,88.265,88.265,11200000.0
2009-08-28 21:25:00,88.265,88.275,88.265,88.275,12200000.0
2009-08-28 21:26:00,88.28,88.29,88.275,88.275,19600000.0
2009-08-28 21:27:00,88.275,88.29,88.275,88.285,29200000.0
2009-08-28 21:28:00,88.275,88.28,88.26,88.265,64200000.0
2009-08-28 21:29:00,88.27,88.275,88.245,88.26,75700000.0
2009-08-28 21:30:00,88.27,88.275,88.245,88.25,57800000.0
2009-08-28 21:31:00,88.255,88.255,88.23,88.23,45600000.0
2009-08-28 21:32:00,88.235,88.24,88.22,88.22,99800000.0
2009-08-28 21:33:00,88.22,88.23,88.21,88.22,86200000.0
2009-08-28 21:34:00,88.22,88.23,88.22,88.225,40200000.0
2009-08-28 21:35:00,88.22,88.235,88.22,88.23,44400000.0
2009-08-28 21:36:00,88.245,88.245,88.24,88.24,17200000.0
2009-08-28 21:37:00,88.24,88.245,88.235,88.235,10800000.0
2009-08-28 21:38:00,88.24,88.245,88.24,88.24,7600000.0
2009-08-28 21:39:00,88.245,88.265,88.24,88.26,45200000.0
2009-08-28 21:40:00,88.265,88.275,88.255,88.275,44200000.0
2009-08-28 21:41:00,88.275,88.275,88.255,88.26,38000000.0
2009-08-28 21:42:00,88.265,88.265,88.22,88.24,111500000.0
2009-08-28 21:43:00,88.235,88.24,88.195,88.205,43700000.0
2009-08-28 21:44:00,88.205,88.215,88.185,88.2,81800000.0
2009-08-28 21:45:00,88.2,88.205,88.195,88.2,42400000.0
2009-08-28 21:46:00,88.2,88.2,88.195,88.195,28000000.0
2009-08-28 21:47:00,88.195,88.205,88.19,88.205,52200000.0
2009-08-28 21:48:00,88.21,88.26,88.205,88.26,40400000.0
2009-08-28 21:49:00,88.26,88.26,88.24,88.25,18200000.0
2009-08-28 21:50:00,88.25,88.25,88.23,88.23,40100000.0
2009-08-28 21:51:00,88.22,88.235,88.22,88.225,52800000.0
2009-08-28 21:52:00,88.22,88.225,88.22,88.225,24000000.0
2009-08-28 21:53:00,88.22,88.225,88.215,88.22,15000000.0
2009-08-28 21:54:00,88.23,88.245,88.225,88.24,40200000.0
2009-08-28 21:55:00,88.245,88.25,88.245,88.25,32400000.0
2009-08-28 21:56:00,88.255,88.265,88.25,88.25,29800000.0
2009-08-28 21:57:00,88.255,88.27,88.25,88.27,18000000.0
2009-08-28 21:58:00,88.26,88.275,88.255,88.255,33400000.0
2009-08-28 21:59:00,88.26,88.295,88.26,88.28,49800000.0
2009-08-28 22:00:00,88.28,88.305,88.275,88.3,42600000.0
2009-08-28 22:01:00,88.305,88.305,88.29,88.29,10800000.0
2009-08-28 22:02:00,88.3,88.3,88.3,88.3,1600000.0
2009-08-28 22:03:00,88.29,88.31,88.29,88.3,40300000.0
2009-08-28 22:04:00,88.295,88.295,88.275,88.285,16900000.0
2009-08-28 22:05:00,88.275,88.28,88.27,88.28,13800000.0
2009-08-28 22:06:00,88.275,88.275,88.275,88.275,10400000.0
2009-08-28 22:07:00,88.28,88.3,88.28,88.3,11600000.0
2009-08-28 22:08:00,88.295,88.295,88.295,88.295,1600000.0
2009-08-28 22:09:00,88.285,88.295,88.285,88.295,6400000.0
2009-08-28 22:10:00,88.283,88.29,88.281,88.29,327900000.0
2009-08-28 22:11:00,88.295,88.31,88.295,88.3,22200000.0
2009-08-28 22:12:00,88.3,88.32,88.3,88.32,83800000.0
2009-08-28 22:13:00,88.31,88.32,88.3,88.31,79800000.0
2009-08-28 22:14:00,88.31,88.335,88.305,88.335,47200000.0
2009-08-28 22:15:00,88.335,88.335,88.31,88.315,78200000.0
2009-08-28 22:16:00,88.31,88.32,88.31,88.32,6800000.0
2009-08-28 22:17:00,88.325,88.34,88.325,88.335,6400000.0
2009-08-28 22:18:00,88.312,88.325,88.312,88.325,194900000.0
2009-08-28 22:19:00,88.345,88.345,88.335,88.335,3200000.0
2009-08-28 22:20:00,88.312,88.325,88.312,88.325,233300000.0
2009-08-28 22:21:00,88.345,88.345,88.345,88.345,1600000.0
2009-08-28 22:22:00,88.335,88.345,88.33,88.345,13400000.0
2009-08-28 22:23:00,88.335,88.355,88.33,88.355,18400000.0
2009-08-28 22:24:00,88.365,88.365,88.355,88.355,14400000.0
2009-08-28 22:25:00,88.35,88.35,88.34,88.345,27000000.0
2009-08-28 22:26:00,88.355,88.355,88.355,88.355,1600000.0
2009-08-28 22:27:00,88.355,88.365,88.355,88.365,4800000.0
2009-08-28 22:28:00,88.355,88.355,88.355,88.355,3200000.0
2009-08-28 22:29:00,88.338,88.338,88.33,88.336,157000000.0
2009-08-28 22:30:00,88.355,88.355,88.315,88.335,9600000.0
2009-08-28 22:31:00,88.312,88.319,88.312,88.313,118200000.0
2009-08-28 22:32:00,88.335,88.335,88.325,88.335,7200000.0
2009-08-28 22:33:00,88.325,88.335,88.325,88.325,9600000.0
2009-08-28 22:34:00,88.325,88.34,88.31,88.34,12100000.0
2009-08-28 22:35:00,88.34,88.34,88.325,88.325,4800000.0
2009-08-28 22:36:00,88.315,88.325,88.315,88.325,7700000.0
2009-08-28 22:37:00,88.325,88.33,88.315,88.33,6400000.0
2009-08-28 22:38:00,88.315,88.325,88.315,88.325,4800000.0
2009-08-28 22:39:00,88.315,88.335,88.315,88.315,37400000.0
2009-08-28 22:40:00,88.315,88.325,88.315,88.325,39800000.0
2009-08-28 22:41:00,88.325,88.33,88.325,88.325,13200000.0
2009-08-28 22:42:00,88.325,88.335,88.32,88.325,32100000.0
2009-08-28 22:43:00,88.325,88.335,88.325,88.325,28000000.0
2009-08-28 22:44:00,88.325,88.345,88.325,88.345,32000000.0
2009-08-28 22:45:00,88.35,88.365,88.345,88.355,25600000.0
2009-08-28 22:46:00,88.355,88.355,88.335,88.355,16000000.0
2009-08-28 22:47:00,88.355,88.355,88.32,88.325,7200000.0
2009-08-28 22:48:00,88.335,88.335,88.335,88.335,3200000.0
2009-08-28 22:49:00,88.335,88.355,88.335,88.355,11200000.0
2009-08-28 22:50:00,88.355,88.355,88.335,88.355,25600000.0
2009-08-28 22:51:00,88.355,88.355,88.355,88.355,3200000.0
2009-08-28 22:52:00,88.355,88.36,88.34,88.36,11200000.0
2009-08-28 22:53:00,88.355,88.355,88.335,88.335,7400000.0
2009-08-28 22:54:00,88.33,88.33,88.325,88.325,4000000.0
2009-08-28 22:55:00,88.325,88.345,88.32,88.33,8800000.0
2009-08-28 22:56:00,88.325,88.345,88.325,88.325,10600000.0
2009-08-28 22:57:00,88.315,88.335,88.305,88.31,56000000.0
2009-08-28 22:58:00,88.31,88.31,88.29,88.29,20000000.0
2009-08-28 22:59:00,88.31,88.317,88.265,88.313,66800000.0
2009-08-30 23:00:00,88.038,88.042,88.005,88.014,343300000.0
2009-08-30 23:01:00,87.986,88.028,87.949,87.987,191600000.0
2009-08-30 23:02:00,87.955,87.98,87.945,87.96,22000000.0
2009-08-30 23:03:00,87.975,87.985,87.96,87.975,25000000.0
2009-08-30 23:04:00,87.98,87.98,87.98,87.98,2500000.0
2009-08-30 23:05:00,87.975,87.99,87.975,87.99,10000000.0
2009-08-30 23:06:00,87.985,87.985,87.97,87.98,10000000.0
2009-08-30 23:07:00,87.975,87.975,87.975,87.975,2500000.0
2009-08-30 23:08:00,87.97,87.995,87.965,87.985,52500000.0
2009-08-30 23:09:00,87.98,87.995,87.975,87.995,20000000.0
2009-08-30 23:10:00,87.99,87.995,87.99,87.995,7900000.0
2009-08-30 23:11:00,88.0,88.0,87.99,87.99,24000000.0
2009-08-30 23:12:00,87.985,87.99,87.985,87.99,15800000.0
2009-08-30 23:13:00,87.995,87.995,87.99,87.995,15800000.0
2009-08-30 23:14:00,87.99,87.995,87.99,87.995,24300000.0
2009-08-30 23:15:00,88.0,88.015,88.0,88.015,18700000.0
2009-08-30 23:16:00,88.0,88.015,88.0,88.015,11100000.0
2009-08-30 23:17:00,88.015,88.015,87.97,87.99,54800000.0
2009-08-30 23:18:00,87.99,87.995,87.97,87.985,51200000.0
2009-08-30 23:19:00,87.976,88.045,87.974,88.001,154000000.0
2009-08-30 23:20:00,87.99,88.0,87.99,88.0,8000000.0
2009-08-30 23:21:00,88.005,88.005,87.995,87.995,12800000.0
2009-08-30 23:22:00,87.99,87.99,87.99,87.99,1600000.0
2009-08-30 23:23:00,87.986,88.046,87.975,87.975,72000000.0
2009-08-30 23:24:00,87.985,87.99,87.985,87.99,3200000.0
2009-08-30 23:25:00,87.975,87.99,87.975,87.99,4800000.0
2009-08-30 23:26:00,87.985,87.995,87.98,87.995,11600000.0
2009-08-30 23:27:00,87.998,88.0,87.989,87.989,126100000.0
2009-08-30 23:28:00,87.99,88.0,87.98,88.0,14400000.0
2009-08-30 23:29:00,88.02,88.025,87.98,87.995,27100000.0
2009-08-30 23:30:00,87.985,87.99,87.985,87.99,4600000.0
2009-08-30 23:31:00,87.995,88.0,87.995,88.0,3200000.0
2009-08-30 23:32:00,87.995,88.005,87.995,87.995,11200000.0
2009-08-30 23:33:00,87.995,87.995,87.995,87.995,1600000.0
2009-08-30 23:34:00,88.0,88.005,88.0,88.0,4800000.0
2009-08-30 23:35:00,88.0,88.0,87.995,87.995,4800000.0
2009-08-30 23:36:00,87.995,88.02,87.995,88.02,12100000.0
2009-08-30 23:37:00,88.011,88.035,88.011,88.024,122900000.0
2009-08-30 23:38:00,88.025,88.06,88.025,88.05,28400000.0
2009-08-30 23:39:00,88.032,88.059,88.029,88.059,165600000.0
2009-08-30 23:40:00,88.09,88.095,88.075,88.085,50400000.0
2009-08-30 23:41:00,88.08,88.08,88.07,88.075,60300000.0
2009-08-30 23:42:00,88.09,88.09,88.09,88.09,1600000.0
2009-08-30 23:43:00,88.09,88.09,88.085,88.085,3200000.0
2009-08-30 23:44:00,88.075,88.075,88.075,88.075,3200000.0
2009-08-30 23:45:00,88.075,88.085,88.075,88.085,6400000.0
2009-08-30 23:46:00,88.075,88.115,88.075,88.11,92400000.0
2009-08-30 23:47:00,88.105,88.12,88.095,88.105,36500000.0
2009-08-30 23:48:00,88.11,88.17,88.11,88.15,106500000.0
2009-08-30 23:49:00,88.15,88.165,88.14,88.14,55300000.0
2009-08-30 23:50:00,88.14,88.14,88.14,88.14,1600000.0
2009-08-30 23:51:00,88.145,88.175,88.14,88.16,52600000.0
2009-08-30 23:52:00,88.15,88.19,88.15,88.185,28500000.0
2009-08-30 23:53:00,88.18,88.18,88.16,88.165,44400000.0
2009-08-30 23:54:00,88.16,88.165,88.155,88.155,30400000.0
2009-08-30 23:55:00,88.16,88.16,88.155,88.16,6400000.0
2009-08-30 23:56:00,88.16,88.165,88.125,88.14,30800000.0
2009-08-30 23:57:00,88.135,88.15,88.11,88.11,47700000.0
2009-08-30 23:58:00,88.115,88.14,88.115,88.14,17600000.0
2009-08-30 23:59:00,88.135,88.16,88.135,88.16,24000000.0
2009-08-31 00:00:00,88.145,88.175,88.13,88.16,128700000.0
2009-08-31 00:01:00,88.16,88.175,88.155,88.175,17600000.0
2009-08-31 00:02:00,88.165,88.23,88.15,88.225,136400000.0
2009-08-31 00:03:00,88.22,88.225,88.185,88.19,34000000.0
2009-08-31 00:04:00,88.19,88.19,88.175,88.18,87500000.0
2009-08-31 00:05:00,88.18,88.18,88.165,88.17,54200000.0
2009-08-31 00:06:00,88.17,88.17,88.16,88.17,66300000.0
2009-08-31 00:07:00,88.17,88.18,88.17,88.18,46800000.0
2009-08-31 00:08:00,88.175,88.195,88.175,88.19,52900000.0
2009-08-31 00:09:00,88.19,88.19,88.155,88.185,114300000.0
2009-08-31 00:10:00,88.18,88.18,88.15,88.15,68200000.0
2009-08-31 00:11:00,88.15,88.15,88.12,88.125,70200000.0
2009-08-31 00:12:00,88.12,88.12,88.07,88.075,54600000.0
2009-08-31 00:13:00,88.08,88.085,88.07,88.07,24600000.0
2009-08-31 00:14:00,88.065,88.065,87.98,87.98,168600000.0
2009-08-31 00:15:00,87.98,88.01,87.98,88.01,71900000.0
2009-08-31 00:16:00,88.015,88.08,88.015,88.075,55100000.0
2009-08-31 00:17:00,88.08,88.09,88.05,88.055,20100000.0
2009-08-31 00:18:00,88.055,88.08,88.055,88.075,38200000.0
2009-08-31 00:19:00,88.08,88.09,88.06,88.065,36400000.0
2009-08-31 00:20:00,88.065,88.065,88.045,88.045,70000000.0
2009-08-31 00:21:00,88.045,88.05,88.02,88.02,44400000.0
2009-08-31 00:22:00,88.02,88.04,88.01,88.04,57400000.0
2009-08-31 00:23:00,88.045,88.065,88.025,88.03,48400000.0
2009-08-31 00:24:00,88.04,88.045,88.02,88.035,33600000.0
2009-08-31 00:25:00,88.03,88.03,88.005,88.015,20800000.0
2009-08-31 00:26:00,88.02,88.035,88.02,88.035,12200000.0
2009-08-31 00:27:00,88.035,88.035,88.015,88.02,12200000.0
2009-08-31 00:28:00,88.02,88.065,88.02,88.065,29400000.0
2009-08-31 00:29:00,88.065,88.115,88.03,88.11,70200000.0
2009-08-31 00:30:00,88.115,88.13,88.09,88.125,85000000.0
2009-08-31 00:31:00,88.125,88.13,88.095,88.095,82800000.0
2009-08-31 00:32:00,88.095,88.115,88.07,88.1,42000000.0
2009-08-31 00:33:00,88.1,88.115,88.095,88.1,33400000.0
2009-08-31 00:34:00,88.1,88.135,88.095,88.125,113700000.0
2009-08-31 00:35:00,88.125,88.125,88.105,88.105,33600000.0
2009-08-31 00:36:00,88.105,88.105,88.075,88.08,12600000.0
2009-08-31 00:37:00,88.075,88.1,88.07,88.07,38000000.0
2009-08-31 00:38:00,88.09,88.095,88.06,88.085,43200000.0
2009-08-31 00:39:00,88.075,88.08,88.075,88.075,9000000.0
2009-08-31 00:40:00,88.075,88.09,88.05,88.055,25200000.0
2009-08-31 00:41:00,88.07,88.07,88.065,88.065,3200000.0
2009-08-31 00:42:00,88.065,88.065,88.045,88.045,4200000.0
2009-08-31 00:43:00,88.065,88.065,88.04,88.05,12400000.0
2009-08-31 00:44:00,88.05,88.05,88.015,88.04,70400000.0
2009-08-31 00:45:00,88.04,88.06,88.025,88.05,39400000.0
2009-08-31 00:46:00,88.06,88.07,88.045,88.05,42800000.0
2009-08-31 00:47:00,88.055,88.095,88.055,88.08,34800000.0
2009-08-31 00:48:00,88.09,88.095,88.07,88.07,29800000.0
2009-08-31 00:49:00,88.065,88.09,88.065,88.09,42200000.0
2009-08-31 00:50:00,88.09,88.09,88.07,88.085,56200000.0
2009-08-31 00:51:00,88.08,88.085,88.065,88.065,99200000.0
2009-08-31 00:52:00,88.065,88.075,88.04,88.055,66900000.0
2009-08-31 00:53:00,88.065,88.065,88.065,88.065,8000000.0
2009-08-31 00:54:00,88.05,88.05,88.04,88.04,11200000.0
2009-08-31 00:55:00,88.04,88.055,88.03,88.05,40000000.0
2009-08-31 00:56:00,88.05,88.05,88.0,88.015,50400000.0
2009-08-31 00:57:00,88.025,88.025,88.0,88.0,32000000.0
2009-08-31 00:58:00,87.995,88.015,87.995,88.015,12800000.0
2009-08-31 00:59:00,88.015,88.015,87.985,88.005,40800000.0
2009-08-31 01:00:00,88.005,88.005,87.96,87.965,48400000.0
2009-08-31 01:01:00,87.97,88.0,87.965,88.0,50600000.0
2009-08-31 01:02:00,88.0,88.04,87.99,88.035,70100000.0
2009-08-31 01:03:00,88.045,88.045,87.995,88.0,72600000.0
2009-08-31 01:04:00,87.995,88.015,87.995,88.005,54300000.0
2009-08-31 01:05:00,88.005,88.03,88.005,88.03,51300000.0
2009-08-31 01:06:00,88.03,88.03,87.995,88.015,95700000.0
2009-08-31 01:07:00,88.015,88.035,88.015,88.035,18800000.0
2009-08-31 01:08:00,88.04,88.055,88.035,88.04,121900000.0
2009-08-31 01:09:00,88.04,88.045,88.035,88.04,118800000.0
2009-08-31 01:10:00,88.055,88.075,88.04,88.07,215300000.0
2009-08-31 01:11:00,88.075,88.075,88.04,88.045,160600000.0
2009-08-31 01:12:00,88.04,88.05,88.04,88.045,87500000.0
2009-08-31 01:13:00,88.04,88.05,88.04,88.045,38100000.0
2009-08-31 01:14:00,88.05,88.055,88.05,88.055,54800000.0
2009-08-31 01:15:00,88.055,88.07,88.05,88.06,156100000.0
2009-08-31 01:16:00,88.06,88.08,88.06,88.06,104900000.0
2009-08-31 01:17:00,88.055,88.055,88.05,88.055,33100000.0
2009-08-31 01:18:00,88.055,88.07,88.055,88.06,191600000.0
2009-08-31 01:19:00,88.06,88.11,88.06,88.11,190100000.0
2009-08-31 01:20:00,88.11,88.11,88.1,88.105,54600000.0
2009-08-31 01:21:00,88.105,88.12,88.105,88.115,74900000.0
2009-08-31 01:22:00,88.12,88.145,88.115,88.14,127000000.0
2009-08-31 01:23:00,88.145,88.15,88.135,88.14,69800000.0
2009-08-31 01:24:00,88.14,88.15,88.135,88.15,75400000.0
2009-08-31 01:25:00,88.155,88.185,88.155,88.17,232000000.0
2009-08-31 01:26:00,88.17,88.17,88.14,88.145,287500000.0
2009-08-31 01:27:00,88.15,88.155,88.15,88.15,24000000.0
2009-08-31 01:28:00,88.155,88.165,88.1,88.11,171500000.0
2009-08-31 01:29:00,88.115,88.125,88.095,88.125,186300000.0
2009-08-31 01:30:00,88.135,88.135,88.125,88.125,49700000.0
2009-08-31 01:31:00,88.125,88.135,88.125,88.135,39800000.0
2009-08-31 01:32:00,88.135,88.135,88.135,88.135,19200000.0
2009-08-31 01:33:00,88.145,88.15,88.14,88.14,64900000.0
2009-08-31 01:34:00,88.14,88.145,88.14,88.145,14500000.0
2009-08-31 01:35:00,88.14,88.14,88.125,88.125,43600000.0
2009-08-31 01:36:00,88.125,88.14,88.11,88.11,388700000.0
2009-08-31 01:37:00,88.11,88.165,88.11,88.16,188500000.0
2009-08-31 01:38:00,88.16,88.195,88.155,88.195,179200000.0
2009-08-31 01:39:00,88.185,88.185,88.15,88.155,224000000.0
2009-08-31 01:40:00,88.165,88.17,88.145,88.15,418200000.0
2009-08-31 01:41:00,88.15,88.175,88.15,88.175,55100000.0
2009-08-31 01:42:00,88.175,88.19,88.175,88.19,57800000.0
2009-08-31 01:43:00,88.19,88.19,88.175,88.175,87000000.0
2009-08-31 01:44:00,88.175,88.175,88.155,88.155,122000000.0
2009-08-31 01:45:00,88.155,88.17,88.155,88.17,185400000.0
2009-08-31 01:46:00,88.18,88.2,88.18,88.19,64700000.0
2009-08-31 01:47:00,88.19,88.205,88.185,88.2,225300000.0
2009-08-31 01:48:00,88.19,88.2,88.18,88.19,152800000.0
2009-08-31 01:49:00,88.19,88.195,88.15,88.165,148800000.0
2009-08-31 01:50:00,88.17,88.17,88.145,88.145,181900000.0
2009-08-31 01:51:00,88.135,88.145,88.115,88.135,346100000.0
2009-08-31 01:52:00,88.135,88.155,88.13,88.145,158500000.0
2009-08-31 01:53:00,88.145,88.16,88.145,88.145,90500000.0
2009-08-31 01:54:00,88.145,88.16,88.12,88.14,405400000.0
2009-08-31 01:55:00,88.135,88.135,88.1,88.105,104600000.0
2009-08-31 01:56:00,88.105,88.115,88.105,88.115,43500000.0
2009-08-31 01:57:00,88.11,88.11,88.11,88.11,9600000.0
2009-08-31 01:58:00,88.11,88.13,88.11,88.115,117500000.0
2009-08-31 01:59:00,88.115,88.125,88.105,88.11,93700000.0
2009-08-31 02:00:00,88.11,88.155,88.09,88.095,168000000.0
2009-08-31 02:01:00,88.095,88.105,88.06,88.07,147900000.0
2009-08-31 02:02:00,88.07,88.09,88.05,88.055,170400000.0
2009-08-31 02:03:00,88.055,88.08,88.04,88.07,185500000.0
2009-08-31 02:04:00,88.07,88.085,88.07,88.08,90900000.0
2009-08-31 02:05:00,88.08,88.12,88.08,88.1,156900000.0
2009-08-31 02:06:00,88.1,88.13,88.07,88.11,175000000.0
2009-08-31 02:07:00,88.11,88.14,88.095,88.115,172200000.0
2009-08-31 02:08:00,88.11,88.17,88.11,88.165,194100000.0
2009-08-31 02:09:00,88.17,88.18,88.14,88.15,223600000.0
2009-08-31 02:10:00,88.15,88.16,88.125,88.13,173700000.0
2009-08-31 02:11:00,88.135,88.145,88.07,88.09,134400000.0
2009-08-31 02:12:00,88.09,88.09,88.065,88.075,110600000.0
2009-08-31 02:13:00,88.075,88.13,88.075,88.105,93200000.0
2009-08-31 02:14:00,88.105,88.105,88.045,88.065,143300000.0
2009-08-31 02:15:00,88.065,88.065,88.055,88.06,54900000.0
2009-08-31 02:16:00,88.065,88.11,88.06,88.1,95400000.0
2009-08-31 02:17:00,88.1,88.1,88.05,88.055,146300000.0
2009-08-31 02:18:00,88.055,88.055,87.995,87.995,176300000.0
2009-08-31 02:19:00,88.0,88.01,87.965,88.01,232800000.0
2009-08-31 02:20:00,88.0,88.015,87.985,88.0,281300000.0
2009-08-31 02:21:00,88.0,88.0,87.99,87.995,221400000.0
2009-08-31 02:22:00,87.995,87.995,87.95,87.96,283300000.0
2009-08-31 02:23:00,87.96,88.03,87.96,88.03,228900000.0
2009-08-31 02:24:00,88.03,88.03,87.99,87.99,160100000.0
2009-08-31 02:25:00,87.98,87.99,87.92,87.945,239800000.0
2009-08-31 02:26:00,87.945,87.985,87.945,87.97,108500000.0
2009-08-31 02:27:00,87.97,88.005,87.96,87.98,260500000.0
2009-08-31 02:28:00,87.98,87.985,87.97,87.98,171600000.0
2009-08-31 02:29:00,87.985,88.005,87.985,87.99,46000000.0
2009-08-31 02:30:00,87.995,88.0,87.98,87.98,226700000.0
2009-08-31 02:31:00,87.98,87.985,87.965,87.965,173800000.0
2009-08-31 02:32:00,87.96,87.965,87.925,87.925,295200000.0
2009-08-31 02:33:00,87.925,87.925,87.86,87.895,197900000.0
2009-08-31 02:34:00,87.9,87.905,87.88,87.89,182500000.0
2009-08-31 02:35:00,87.89,87.89,87.815,87.84,241600000.0
2009-08-31 02:36:00,87.84,87.85,87.805,87.83,351500000.0
2009-08-31 02:37:00,87.83,87.835,87.795,87.795,230600000.0
2009-08-31 02:38:00,87.795,87.81,87.79,87.795,233700000.0
2009-08-31 02:39:00,87.795,87.8,87.735,87.74,242300000.0
2009-08-31 02:40:00,87.74,87.745,87.625,87.64,319600000.0
2009-08-31 02:41:00,87.64,87.68,87.62,87.68,268800000.0
2009-08-31 02:42:00,87.68,87.685,87.66,87.66,173000000.0
2009-08-31 02:43:00,87.665,87.705,87.665,87.695,229500000.0
2009-08-31 02:44:00,87.695,87.745,87.68,87.735,331900000.0
2009-08-31 02:45:00,87.74,87.755,87.7,87.725,270800000.0
2009-08-31 02:46:00,87.72,87.725,87.65,87.655,229600000.0
2009-08-31 02:47:00,87.66,87.685,87.655,87.67,349800000.0
2009-08-31 02:48:00,87.685,87.73,87.685,87.73,152200000.0
2009-08-31 02:49:00,87.73,87.73,87.66,87.67,238500000.0
2009-08-31 02:50:00,87.67,87.7,87.67,87.68,133400000.0
2009-08-31 02:51:00,87.68,87.68,87.615,87.65,344700000.0
2009-08-31 02:52:00,87.65,87.655,87.615,87.655,283900000.0
2009-08-31 02:53:00,87.65,87.65,87.575,87.575,303700000.0
2009-08-31 02:54:00,87.575,87.585,87.465,87.495,280800000.0
2009-08-31 02:55:00,87.5,87.57,87.445,87.55,313000000.0
2009-08-31 02:56:00,87.55,87.66,87.545,87.65,262200000.0
2009-08-31 02:57:00,87.65,87.67,87.62,87.66,259600000.0
2009-08-31 02:58:00,87.66,87.715,87.65,87.66,285900000.0
2009-08-31 02:59:00,87.66,87.72,87.66,87.72,290200000.0
2009-08-31 03:00:00,87.715,87.73,87.695,87.7,262800000.0
2009-08-31 03:01:00,87.69,87.7,87.615,87.625,269600000.0
2009-08-31 03:02:00,87.625,87.645,87.605,87.61,307500000.0
2009-08-31 03:03:00,87.615,87.625,87.61,87.61,138200000.0
2009-08-31 03:04:00,87.61,87.615,87.57,87.57,138600000.0
2009-08-31 03:05:00,87.57,87.61,87.57,87.6,122100000.0
2009-08-31 03:06:00,87.6,87.61,87.555,87.58,154900000.0
2009-08-31 03:07:00,87.58,87.595,87.56,87.57,138500000.0
2009-08-31 03:08:00,87.57,87.58,87.565,87.575,127000000.0
2009-08-31 03:09:00,87.575,87.605,87.57,87.605,149100000.0
2009-08-31 03:10:00,87.605,87.61,87.58,87.59,152900000.0
2009-08-31 03:11:00,87.59,87.59,87.535,87.54,164200000.0
2009-08-31 03:12:00,87.55,87.585,87.535,87.565,124100000.0
2009-08-31 03:13:00,87.55,87.55,87.465,87.47,164100000.0
2009-08-31 03:14:00,87.465,87.465,87.35,87.36,299100000.0
2009-08-31 03:15:00,87.365,87.45,87.365,87.435,190200000.0
2009-08-31 03:16:00,87.435,87.435,87.38,87.38,281400000.0
2009-08-31 03:17:00,87.38,87.385,87.335,87.355,312700000.0
2009-08-31 03:18:00,87.35,87.455,87.345,87.45,287000000.0
2009-08-31 03:19:00,87.45,87.45,87.42,87.43,181800000.0
2009-08-31 03:20:00,87.435,87.475,87.435,87.47,208700000.0
2009-08-31 03:21:00,87.47,87.47,87.435,87.435,272200000.0
2009-08-31 03:22:00,87.435,87.495,87.43,87.49,209800000.0
2009-08-31 03:23:00,87.49,87.53,87.485,87.52,194800000.0
2009-08-31 03:24:00,87.52,87.545,87.485,87.49,170000000.0
2009-08-31 03:25:00,87.49,87.5,87.47,87.485,237600000.0
2009-08-31 03:26:00,87.49,87.51,87.455,87.46,215100000.0
2009-08-31 03:27:00,87.455,87.485,87.44,87.485,180000000.0
2009-08-31 03:28:00,87.485,87.485,87.46,87.48,95700000.0
2009-08-31 03:29:00,87.48,87.555,87.48,87.545,134400000.0
2009-08-31 03:30:00,87.545,87.545,87.44,87.44,260300000.0
2009-08-31 03:31:00,87.44,87.47,87.44,87.45,213700000.0
2009-08-31 03:32:00,87.45,87.495,87.44,87.495,290800000.0
2009-08-31 03:33:00,87.495,87.52,87.47,87.505,251300000.0
2009-08-31 03:34:00,87.505,87.52,87.46,87.48,271700000.0
2009-08-31 03:35:00,87.485,87.485,87.415,87.44,192300000.0
2009-08-31 03:36:00,87.44,87.49,87.435,87.455,239100000.0
2009-08-31 03:37:00,87.455,87.47,87.445,87.46,277000000.0
2009-08-31 03:38:00,87.46,87.47,87.45,87.46,187100000.0
2009-08-31 03:39:00,87.46,87.46,87.41,87.42,205400000.0
2009-08-31 03:40:00,87.415,87.435,87.38,87.385,234700000.0
2009-08-31 03:41:00,87.385,87.445,87.37,87.43,229900000.0
2009-08-31 03:42:00,87.43,87.495,87.43,87.48,213500000.0
2009-08-31 03:43:00,87.48,87.53,87.47,87.53,189600000.0
2009-08-31 03:44:00,87.535,87.555,87.515,87.53,190000000.0
2009-08-31 03:45:00,87.53,87.55,87.525,87.525,81300000.0
2009-08-31 03:46:00,87.525,87.53,87.495,87.53,301200000.0
2009-08-31 03:47:00,87.53,87.53,87.49,87.49,197300000.0
2009-08-31 03:48:00,87.49,87.505,87.48,87.495,113000000.0
2009-08-31 03:49:00,87.495,87.52,87.475,87.48,133100000.0
2009-08-31 03:50:00,87.48,87.505,87.475,87.505,172900000.0
2009-08-31 03:51:00,87.505,87.53,87.5,87.525,100400000.0
2009-08-31 03:52:00,87.52,87.545,87.515,87.52,213700000.0
2009-08-31 03:53:00,87.53,87.55,87.51,87.55,159500000.0
2009-08-31 03:54:00,87.55,87.585,87.54,87.575,207800000.0
2009-08-31 03:55:00,87.58,87.585,87.565,87.575,105500000.0
2009-08-31 03:56:00,87.575,87.59,87.565,87.585,181900000.0
2009-08-31 03:57:00,87.585,87.595,87.555,87.555,98700000.0
2009-08-31 03:58:00,87.555,87.585,87.555,87.585,205200000.0
2009-08-31 03:59:00,87.585,87.59,87.57,87.57,147400000.0
2009-08-31 04:00:00,87.57,87.59,87.565,87.57,534100000.0
2009-08-31 04:01:00,87.57,87.58,87.565,87.57,449600000.0
2009-08-31 04:02:00,87.57,87.59,87.57,87.585,137900000.0
2009-08-31 04:03:00,87.58,87.585,87.565,87.57,162299999.0
2009-08-31 04:04:00,87.57,87.595,87.56,87.595,307100000.0
2009-08-31 04:05:00,87.595,87.62,87.575,87.595,351200000.0
2009-08-31 04:06:00,87.59,87.605,87.53,87.54,376600000.0
2009-08-31 04:07:00,87.54,87.545,87.52,87.535,169100000.0
2009-08-31 04:08:00,87.535,87.535,87.505,87.515,213600000.0
2009-08-31 04:09:00,87.515,87.515,87.49,87.515,300400000.0
2009-08-31 04:10:00,87.51,87.535,87.495,87.51,255800000.0
2009-08-31 04:11:00,87.51,87.51,87.475,87.485,170300000.0
2009-08-31 04:12:00,87.485,87.51,87.48,87.495,159800000.0
2009-08-31 04:13:00,87.495,87.495,87.46,87.465,119400000.0
2009-08-31 04:14:00,87.465,87.485,87.445,87.485,242400000.0
2009-08-31 04:15:00,87.49,87.49,87.47,87.47,153200000.0
2009-08-31 04:16:00,87.475,87.485,87.47,87.475,168400000.0
2009-08-31 04:17:00,87.475,87.48,87.46,87.46,111700000.0
2009-08-31 04:18:00,87.465,87.495,87.465,87.485,109700000.0
2009-08-31 04:19:00,87.485,87.505,87.485,87.5,80100000.0
2009-08-31 04:20:00,87.5,87.5,87.49,87.5,111000000.0
2009-08-31 04:21:00,87.495,87.51,87.495,87.495,90400000.0
2009-08-31 04:22:00,87.495,87.5,87.485,87.495,196300000.0
2009-08-31 04:23:00,87.505,87.515,87.495,87.515,37200000.0
2009-08-31 04:24:00,87.515,87.54,87.505,87.535,104600000.0
2009-08-31 04:25:00,87.53,87.555,87.525,87.545,155900000.0
2009-08-31 04:26:00,87.54,87.58,87.54,87.57,71700000.0
2009-08-31 04:27:00,87.56,87.57,87.555,87.565,137500000.0
2009-08-31 04:28:00,87.565,87.57,87.52,87.53,193100000.0
2009-08-31 04:29:00,87.53,87.53,87.51,87.525,78800000.0
2009-08-31 04:30:00,87.525,87.525,87.51,87.515,77000000.0
2009-08-31 04:31:00,87.515,87.54,87.51,87.54,119100000.0
2009-08-31 04:32:00,87.545,87.55,87.52,87.53,74000000.0
2009-08-31 04:33:00,87.525,87.535,87.515,87.53,140700000.0
2009-08-31 04:34:00,87.52,87.53,87.505,87.515,152500001.0
2009-08-31 04:35:00,87.51,87.53,87.495,87.515,307900000.0
2009-08-31 04:36:00,87.515,87.525,87.505,87.515,118100000.0
2009-08-31 04:37:00,87.52,87.53,87.51,87.525,130900000.0
2009-08-31 04:38:00,87.525,87.53,87.505,87.525,170600000.0
2009-08-31 04:39:00,87.525,87.535,87.51,87.51,106900000.0
2009-08-31 04:40:00,87.51,87.515,87.49,87.495,126300000.0
2009-08-31 04:41:00,87.5,87.505,87.48,87.5,133200000.0
2009-08-31 04:42:00,87.5,87.515,87.485,87.485,155300000.0
2009-08-31 04:43:00,87.49,87.495,87.48,87.485,182400000.0
2009-08-31 04:44:00,87.49,87.495,87.48,87.485,34500000.0
2009-08-31 04:45:00,87.485,87.49,87.47,87.49,84800000.0
2009-08-31 04:46:00,87.49,87.505,87.485,87.485,191600000.0
2009-08-31 04:47:00,87.49,87.505,87.49,87.505,159700000.0
2009-08-31 04:48:00,87.505,87.505,87.465,87.475,129900000.0
2009-08-31 04:49:00,87.47,87.485,87.46,87.46,152200000.0
2009-08-31 04:50:00,87.46,87.48,87.455,87.48,150100000.0
2009-08-31 04:51:00,87.475,87.51,87.46,87.51,313100000.0
2009-08-31 04:52:00,87.51,87.52,87.48,87.48,123700000.0
2009-08-31 04:53:00,87.475,87.48,87.45,87.48,242899999.0
2009-08-31 04:54:00,87.48,87.49,87.455,87.465,68700000.0
2009-08-31 04:55:00,87.46,87.465,87.425,87.435,71100000.0
2009-08-31 04:56:00,87.435,87.435,87.41,87.415,127300000.0
2009-08-31 04:57:00,87.415,87.43,87.39,87.425,198000000.0
2009-08-31 04:58:00,87.42,87.425,87.42,87.42,61300000.0
2009-08-31 04:59:00,87.415,87.43,87.405,87.41,120700000.0
2009-08-31 05:00:00,87.41,87.47,87.41,87.47,95100000.0
2009-08-31 05:01:00,87.47,87.47,87.455,87.455,54900000.0
2009-08-31 05:02:00,87.445,87.475,87.435,87.475,105500000.0
2009-08-31 05:03:00,87.47,87.47,87.45,87.455,91900000.0
2009-08-31 05:04:00,87.455,87.465,87.425,87.44,64100000.0
2009-08-31 05:05:00,87.44,87.44,87.425,87.44,48500000.0
2009-08-31 05:06:00,87.44,87.44,87.425,87.425,31200000.0
2009-08-31 05:07:00,87.425,87.45,87.425,87.43,82500000.0
2009-08-31 05:08:00,87.42,87.42,87.405,87.405,92300000.0
2009-08-31 05:09:00,87.415,87.43,87.41,87.42,76800000.0
2009-08-31 05:10:00,87.41,87.425,87.405,87.415,143400000.0
2009-08-31 05:11:00,87.415,87.435,87.41,87.425,115000000.0
2009-08-31 05:12:00,87.425,87.43,87.415,87.415,118600000.0
2009-08-31 05:13:00,87.415,87.425,87.4,87.425,119200000.0
2009-08-31 05:14:00,87.425,87.425,87.39,87.405,121900000.0
2009-08-31 05:15:00,87.4,87.405,87.39,87.405,146300000.0
2009-08-31 05:16:00,87.4,87.405,87.385,87.4,136900000.0
2009-08-31 05:17:00,87.405,87.405,87.395,87.4,83900000.0
2009-08-31 05:18:00,87.4,87.41,87.39,87.39,138300000.0
2009-08-31 05:19:00,87.39,87.4,87.345,87.35,206300000.0
2009-08-31 05:20:00,87.345,87.355,87.33,87.345,133800000.0
2009-08-31 05:21:00,87.34,87.37,87.34,87.365,145300000.0
2009-08-31 05:22:00,87.37,87.37,87.34,87.345,167700000.0
2009-08-31 05:23:00,87.35,87.35,87.33,87.335,78400000.0
2009-08-31 05:24:00,87.34,87.35,87.335,87.335,138600000.0
2009-08-31 05:25:00,87.335,87.34,87.325,87.33,65600000.0
2009-08-31 05:26:00,87.33,87.355,87.33,87.345,215600000.0
2009-08-31 05:27:00,87.35,87.35,87.305,87.315,92700000.0
2009-08-31 05:28:00,87.315,87.325,87.28,87.295,142500000.0
2009-08-31 05:29:00,87.295,87.315,87.275,87.3,119800000.0
2009-08-31 05:30:00,87.295,87.3,87.26,87.275,126100000.0
2009-08-31 05:31:00,87.275,87.285,87.255,87.265,212900000.0
2009-08-31 05:32:00,87.265,87.285,87.26,87.27,219500000.0
2009-08-31 05:33:00,87.27,87.285,87.265,87.275,115200000.0
2009-08-31 05:34:00,87.275,87.31,87.27,87.31,109100000.0
2009-08-31 05:35:00,87.31,87.31,87.28,87.3,134700000.0
2009-08-31 05:36:00,87.3,87.305,87.27,87.275,148100000.0
2009-08-31 05:37:00,87.28,87.305,87.27,87.305,94800000.0
2009-08-31 05:38:00,87.305,87.33,87.305,87.315,88400000.0
2009-08-31 05:39:00,87.32,87.32,87.285,87.29,208000000.0
2009-08-31 05:40:00,87.29,87.295,87.29,87.29,153200000.0
2009-08-31 05:41:00,87.29,87.33,87.29,87.325,171900000.0
2009-08-31 05:42:00,87.33,87.34,87.315,87.325,78100000.0
2009-08-31 05:43:00,87.325,87.34,87.325,87.33,42600000.0
2009-08-31 05:44:00,87.335,87.38,87.335,87.365,97400000.0
2009-08-31 05:45:00,87.365,87.365,87.325,87.335,129800000.0
2009-08-31 05:46:00,87.33,87.33,87.3,87.3,187600000.0
2009-08-31 05:47:00,87.305,87.315,87.305,87.305,104300000.0
2009-08-31 05:48:00,87.31,87.33,87.31,87.33,120600000.0
2009-08-31 05:49:00,87.335,87.345,87.32,87.32,68200000.0
2009-08-31 05:50:00,87.325,87.335,87.315,87.32,64300000.0
2009-08-31 05:51:00,87.31,87.315,87.29,87.3,163600000.0
2009-08-31 05:52:00,87.3,87.32,87.29,87.31,171900000.0
2009-08-31 05:53:00,87.31,87.315,87.31,87.315,103100000.0
2009-08-31 05:54:00,87.315,87.33,87.31,87.325,76200000.0
2009-08-31 05:55:00,87.325,87.365,87.325,87.365,76200000.0
2009-08-31 05:56:00,87.37,87.41,87.37,87.39,79900000.0
2009-08-31 05:57:00,87.39,87.4,87.38,87.385,86200000.0
2009-08-31 05:58:00,87.38,87.385,87.365,87.385,183900000.0
2009-08-31 05:59:00,87.38,87.395,87.37,87.38,81800000.0
2009-08-31 06:00:00,87.38,87.395,87.37,87.395,151500000.0
2009-08-31 06:01:00,87.4,87.4,87.375,87.385,67900000.0
2009-08-31 06:02:00,87.38,87.39,87.38,87.38,19600000.0
2009-08-31 06:03:00,87.375,87.375,87.35,87.35,50700000.0
2009-08-31 06:04:00,87.35,87.385,87.35,87.365,62200000.0
2009-08-31 06:05:00,87.365,87.385,87.345,87.345,148600000.0
2009-08-31 06:06:00,87.35,87.36,87.345,87.355,70600000.0
2009-08-31 06:07:00,87.355,87.365,87.35,87.36,105500000.0
2009-08-31 06:08:00,87.36,87.365,87.35,87.355,49000000.0
2009-08-31 06:09:00,87.355,87.355,87.33,87.35,75800000.0
2009-08-31 06:10:00,87.35,87.355,87.335,87.34,24000000.0
2009-08-31 06:11:00,87.34,87.345,87.335,87.345,102400000.0
2009-08-31 06:12:00,87.345,87.35,87.34,87.35,41600000.0
2009-08-31 06:13:00,87.345,87.355,87.33,87.33,158500000.0
2009-08-31 06:14:00,87.335,87.34,87.32,87.33,113400000.0
2009-08-31 06:15:00,87.33,87.33,87.31,87.33,119700000.0
2009-08-31 06:16:00,87.33,87.37,87.33,87.355,75600000.0
2009-08-31 06:17:00,87.36,87.365,87.355,87.365,59200000.0
2009-08-31 06:18:00,87.365,87.37,87.355,87.36,137500000.0
2009-08-31 06:19:00,87.365,87.365,87.35,87.355,201600000.0
2009-08-31 06:20:00,87.355,87.36,87.35,87.36,41800000.0
2009-08-31 06:21:00,87.36,87.365,87.35,87.35,127300000.0
2009-08-31 06:22:00,87.355,87.365,87.35,87.36,65300000.0
2009-08-31 06:23:00,87.355,87.36,87.35,87.355,106500000.0
2009-08-31 06:24:00,87.355,87.355,87.34,87.345,125800000.0
2009-08-31 06:25:00,87.345,87.345,87.32,87.325,117900000.0
2009-08-31 06:26:00,87.325,87.34,87.32,87.33,185900000.0
2009-08-31 06:27:00,87.325,87.335,87.32,87.33,135300000.0
2009-08-31 06:28:00,87.33,87.335,87.32,87.32,204200000.0
2009-08-31 06:29:00,87.32,87.325,87.32,87.32,132300000.0
2009-08-31 06:30:00,87.32,87.33,87.32,87.33,176400000.0
2009-08-31 06:31:00,87.33,87.34,87.33,87.335,127200000.0
2009-08-31 06:32:00,87.335,87.34,87.33,87.34,25400000.0
2009-08-31 06:33:00,87.34,87.355,87.34,87.35,78600000.0
2009-08-31 06:34:00,87.34,87.36,87.34,87.36,143200000.0
2009-08-31 06:35:00,87.36,87.365,87.36,87.36,115500000.0
2009-08-31 06:36:00,87.36,87.37,87.36,87.37,77900000.0
2009-08-31 06:37:00,87.37,87.385,87.37,87.37,79500000.0
2009-08-31 06:38:00,87.37,87.4,87.37,87.39,128500000.0
2009-08-31 06:39:00,87.39,87.39,87.38,87.38,95400000.0
2009-08-31 06:40:00,87.37,87.39,87.37,87.38,129100000.0
2009-08-31 06:41:00,87.38,87.39,87.38,87.38,57100000.0
2009-08-31 06:42:00,87.38,87.4,87.38,87.395,58100000.0
2009-08-31 06:43:00,87.4,87.475,87.4,87.455,128000000.0
2009-08-31 06:44:00,87.455,87.46,87.44,87.455,103300000.0
2009-08-31 06:45:00,87.46,87.47,87.45,87.465,78900000.0
2009-08-31 06:46:00,87.465,87.485,87.465,87.475,126300000.0
2009-08-31 06:47:00,87.475,87.485,87.47,87.475,48700000.0
2009-08-31 06:48:00,87.485,87.485,87.455,87.47,52800000.0
2009-08-31 06:49:00,87.465,87.47,87.45,87.455,69800000.0
2009-08-31 06:50:00,87.455,87.46,87.445,87.455,46300000.0
2009-08-31 06:51:00,87.455,87.485,87.455,87.485,33000000.0
2009-08-31 06:52:00,87.48,87.48,87.445,87.47,75600000.0
2009-08-31 06:53:00,87.47,87.48,87.45,87.45,81700000.0
2009-08-31 06:54:00,87.45,87.45,87.42,87.425,113600000.0
2009-08-31 06:55:00,87.425,87.44,87.415,87.415,176500000.0
2009-08-31 06:56:00,87.415,87.43,87.405,87.425,157600000.0
2009-08-31 06:57:00,87.425,87.435,87.405,87.41,112300000.0
2009-08-31 06:58:00,87.41,87.43,87.4,87.425,72200000.0
2009-08-31 06:59:00,87.425,87.425,87.395,87.4,87900000.0
2009-08-31 07:00:00,87.4,87.435,87.4,87.43,126000000.0
2009-08-31 07:01:00,87.425,87.445,87.425,87.435,63500000.0
2009-08-31 07:02:00,87.435,87.465,87.435,87.455,74100000.0
2009-08-31 07:03:00,87.46,87.47,87.45,87.455,92500000.0
2009-08-31 07:04:00,87.45,87.465,87.44,87.46,90500000.0
2009-08-31 07:05:00,87.465,87.495,87.465,87.495,82900000.0
2009-08-31 07:06:00,87.495,87.495,87.48,87.485,46400000.0
2009-08-31 07:07:00,87.485,87.485,87.47,87.47,53500000.0
2009-08-31 07:08:00,87.47,87.47,87.415,87.42,187600000.0
2009-08-31 07:09:00,87.42,87.42,87.385,87.385,117100000.0
2009-08-31 07:10:00,87.385,87.42,87.375,87.41,165200000.0
2009-08-31 07:11:00,87.41,87.425,87.395,87.415,94200000.0
2009-08-31 07:12:00,87.415,87.425,87.4,87.4,144000000.0
2009-08-31 07:13:00,87.4,87.415,87.4,87.41,78200000.0
2009-08-31 07:14:00,87.405,87.415,87.38,87.39,90500000.0
2009-08-31 07:15:00,87.39,87.39,87.37,87.375,136200000.0
2009-08-31 07:16:00,87.38,87.38,87.35,87.355,63400000.0
2009-08-31 07:17:00,87.35,87.36,87.31,87.31,89900000.0
2009-08-31 07:18:00,87.31,87.335,87.3,87.305,163900000.0
2009-08-31 07:19:00,87.305,87.315,87.29,87.305,166200000.0
2009-08-31 07:20:00,87.31,87.325,87.31,87.32,71800000.0
2009-08-31 07:21:00,87.325,87.355,87.325,87.34,96400000.0
2009-08-31 07:22:00,87.34,87.35,87.33,87.34,109100000.0
2009-08-31 07:23:00,87.345,87.35,87.305,87.31,135700000.0
2009-08-31 07:24:00,87.31,87.33,87.31,87.325,121200000.0
2009-08-31 07:25:00,87.32,87.33,87.305,87.33,172600000.0
2009-08-31 07:26:00,87.33,87.345,87.305,87.33,164400000.0
2009-08-31 07:27:00,87.33,87.37,87.33,87.35,129100000.0
2009-08-31 07:28:00,87.345,87.35,87.33,87.335,67600000.0
2009-08-31 07:29:00,87.345,87.35,87.33,87.345,91900000.0
2009-08-31 07:30:00,87.345,87.355,87.335,87.345,85900000.0
2009-08-31 07:31:00,87.35,87.365,87.35,87.36,30800000.0
2009-08-31 07:32:00,87.36,87.38,87.36,87.38,122400000.0
2009-08-31 07:33:00,87.375,87.4,87.37,87.4,120400000.0
2009-08-31 07:34:00,87.395,87.4,87.355,87.355,129200000.0
2009-08-31 07:35:00,87.35,87.395,87.35,87.39,156400000.0
2009-08-31 07:36:00,87.385,87.405,87.375,87.405,169700000.0
2009-08-31 07:37:00,87.405,87.42,87.395,87.42,126000000.0
2009-08-31 07:38:00,87.415,87.43,87.41,87.42,60900000.0
2009-08-31 07:39:00,87.415,87.42,87.4,87.405,76400000.0
2009-08-31 07:40:00,87.4,87.415,87.39,87.395,99500000.0
2009-08-31 07:41:00,87.395,87.405,87.385,87.39,100400000.0
2009-08-31 07:42:00,87.395,87.415,87.385,87.415,104400000.0
2009-08-31 07:43:00,87.415,87.415,87.39,87.39,82400000.0
2009-08-31 07:44:00,87.385,87.395,87.38,87.385,108900000.0
2009-08-31 07:45:00,87.38,87.425,87.38,87.41,199300000.0
2009-08-31 07:46:00,87.415,87.435,87.395,87.43,108200000.0
2009-08-31 07:47:00,87.43,87.445,87.405,87.415,173100000.0
2009-08-31 07:48:00,87.415,87.435,87.405,87.435,80000000.0
2009-08-31 07:49:00,87.435,87.46,87.43,87.455,144000000.0
2009-08-31 07:50:00,87.465,87.52,87.46,87.48,287600000.0
2009-08-31 07:51:00,87.48,87.525,87.48,87.495,205700000.0
2009-08-31 07:52:00,87.5,87.515,87.495,87.51,91000000.0
2009-08-31 07:53:00,87.51,87.51,87.465,87.465,114000000.0
2009-08-31 07:54:00,87.465,87.485,87.45,87.475,237400000.0
2009-08-31 07:55:00,87.475,87.485,87.465,87.47,69200000.0
2009-08-31 07:56:00,87.47,87.47,87.44,87.465,236400000.0
2009-08-31 07:57:00,87.455,87.475,87.445,87.465,204100000.0
2009-08-31 07:58:00,87.465,87.485,87.44,87.485,123599999.0
2009-08-31 07:59:00,87.485,87.485,87.455,87.47,293900000.0
2009-08-31 08:00:00,87.475,87.485,87.385,87.39,318200000.0
2009-08-31 08:01:00,87.385,87.405,87.35,87.36,206200000.0
2009-08-31 08:02:00,87.37,87.39,87.36,87.375,201000000.0
2009-08-31 08:03:00,87.38,87.385,87.355,87.36,128500000.0
2009-08-31 08:04:00,87.365,87.38,87.36,87.37,161000000.0
2009-08-31 08:05:00,87.37,87.37,87.345,87.345,232300000.0
2009-08-31 08:06:00,87.345,87.38,87.345,87.375,237300003.0
2009-08-31 08:07:00,87.375,87.38,87.335,87.335,93000000.0
2009-08-31 08:08:00,87.335,87.36,87.32,87.35,348900000.0
2009-08-31 08:09:00,87.345,87.355,87.33,87.345,115300000.0
2009-08-31 08:10:00,87.335,87.37,87.33,87.365,253200000.0
2009-08-31 08:11:00,87.36,87.38,87.3,87.31,462299999.0
2009-08-31 08:12:00,87.31,87.325,87.305,87.31,167400000.0
2009-08-31 08:13:00,87.3,87.345,87.3,87.34,199400000.0
2009-08-31 08:14:00,87.335,87.345,87.33,87.335,99000000.0
2009-08-31 08:15:00,87.335,87.345,87.285,87.305,296200000.0
2009-08-31 08:16:00,87.305,87.325,87.295,87.295,108900000.0
2009-08-31 08:17:00,87.285,87.31,87.25,87.31,282899998.0
2009-08-31 08:18:00,87.31,87.335,87.29,87.325,412899999.0
2009-08-31 08:19:00,87.32,87.33,87.28,87.295,404300000.0
2009-08-31 08:20:00,87.3,87.33,87.3,87.32,241500000.0
2009-08-31 08:21:00,87.32,87.32,87.225,87.23,251299999.0
2009-08-31 08:22:00,87.225,87.265,87.225,87.245,165600000.0
2009-08-31 08:23:00,87.245,87.26,87.245,87.245,89800000.0
2009-08-31 08:24:00,87.25,87.26,87.225,87.235,69900000.0
2009-08-31 08:25:00,87.235,87.255,87.235,87.255,123500001.0
2009-08-31 08:26:00,87.255,87.305,87.255,87.29,125400000.0
2009-08-31 08:27:00,87.295,87.305,87.29,87.295,60000000.0
2009-08-31 08:28:00,87.295,87.34,87.29,87.33,159300000.0
2009-08-31 08:29:00,87.325,87.335,87.305,87.33,273100000.0
2009-08-31 08:30:00,87.33,87.33,87.28,87.28,216000000.0
2009-08-31 08:31:00,87.28,87.325,87.275,87.325,171400000.0
2009-08-31 08:32:00,87.33,87.335,87.325,87.33,88200000.0
2009-08-31 08:33:00,87.335,87.335,87.285,87.315,178200000.0
2009-08-31 08:34:00,87.305,87.32,87.29,87.295,219799999.0
2009-08-31 08:35:00,87.29,87.295,87.24,87.26,205100001.0
2009-08-31 08:36:00,87.26,87.265,87.23,87.24,91500000.0
2009-08-31 08:37:00,87.235,87.24,87.225,87.23,112200000.0
2009-08-31 08:38:00,87.23,87.265,87.225,87.25,220800000.0
2009-08-31 08:39:00,87.25,87.27,87.24,87.27,240600000.0
2009-08-31 08:40:00,87.27,87.28,87.23,87.255,148300000.0
2009-08-31 08:41:00,87.255,87.255,87.22,87.225,127600000.0
2009-08-31 08:42:00,87.225,87.27,87.225,87.265,108400000.0
2009-08-31 08:43:00,87.265,87.265,87.25,87.255,77100000.0
2009-08-31 08:44:00,87.255,87.28,87.255,87.275,99000000.0
2009-08-31 08:45:00,87.27,87.295,87.265,87.29,158900000.0
2009-08-31 08:46:00,87.29,87.29,87.24,87.25,197200000.0
2009-08-31 08:47:00,87.255,87.27,87.25,87.27,24000000.0
2009-08-31 08:48:00,87.27,87.295,87.255,87.295,116300000.0
2009-08-31 08:49:00,87.295,87.295,87.265,87.27,217100000.0
2009-08-31 08:50:00,87.27,87.275,87.215,87.215,238900000.0
2009-08-31 08:51:00,87.215,87.24,87.205,87.24,48200000.0
2009-08-31 08:52:00,87.25,87.255,87.22,87.24,63000000.0
2009-08-31 08:53:00,87.24,87.265,87.24,87.245,86300000.0
2009-08-31 08:54:00,87.245,87.25,87.235,87.245,96299999.0
2009-08-31 08:55:00,87.25,87.25,87.235,87.245,71700000.0
2009-08-31 08:56:00,87.245,87.27,87.245,87.27,104000000.0
2009-08-31 08:57:00,87.265,87.305,87.26,87.305,94400000.0
2009-08-31 08:58:00,87.305,87.32,87.285,87.305,230599997.0
2009-08-31 08:59:00,87.305,87.305,87.25,87.295,190700000.0
2009-08-31 09:00:00,87.29,87.315,87.28,87.28,151400000.0
2009-08-31 09:01:00,87.28,87.295,87.26,87.29,227700000.0
2009-08-31 09:02:00,87.29,87.29,87.26,87.26,164000000.0
2009-08-31 09:03:00,87.265,87.295,87.26,87.285,229400000.0
2009-08-31 09:04:00,87.285,87.295,87.27,87.285,249199999.0
2009-08-31 09:05:00,87.285,87.295,87.28,87.28,107300000.0
2009-08-31 09:06:00,87.285,87.3,87.275,87.295,214999998.0
2009-08-31 09:07:00,87.3,87.325,87.295,87.31,312600000.0
2009-08-31 09:08:00,87.31,87.35,87.31,87.345,171900000.0
2009-08-31 09:09:00,87.345,87.345,87.27,87.295,276500000.0
2009-08-31 09:10:00,87.295,87.3,87.285,87.3,271000000.0
2009-08-31 09:11:00,87.3,87.315,87.285,87.29,220200000.0
2009-08-31 09:12:00,87.29,87.365,87.265,87.345,391500000.0
2009-08-31 09:13:00,87.345,87.35,87.315,87.35,386499999.0
2009-08-31 09:14:00,87.345,87.375,87.335,87.37,390600000.0
2009-08-31 09:15:00,87.37,87.37,87.345,87.355,124499999.0
2009-08-31 09:16:00,87.355,87.365,87.34,87.36,91600000.0
2009-08-31 09:17:00,87.36,87.375,87.34,87.37,84800000.0
2009-08-31 09:18:00,87.37,87.405,87.365,87.4,245100000.0
2009-08-31 09:19:00,87.4,87.4,87.375,87.385,286199999.0
2009-08-31 09:20:00,87.385,87.395,87.37,87.37,380000000.0
2009-08-31 09:21:00,87.365,87.385,87.365,87.37,199800000.0
2009-08-31 09:22:00,87.375,87.4,87.365,87.4,110500000.0
2009-08-31 09:23:00,87.395,87.405,87.385,87.39,81000000.0
2009-08-31 09:24:00,87.385,87.43,87.385,87.425,203800000.0
2009-08-31 09:25:00,87.425,87.435,87.375,87.425,261400000.0
2009-08-31 09:26:00,87.42,87.435,87.405,87.405,173800000.0
2009-08-31 09:27:00,87.405,87.425,87.405,87.425,74700000.0
2009-08-31 09:28:00,87.425,87.47,87.42,87.47,157200000.0
2009-08-31 09:29:00,87.47,87.5,87.445,87.485,172700000.0
2009-08-31 09:30:00,87.485,87.485,87.455,87.47,118100000.0
2009-08-31 09:31:00,87.47,87.475,87.44,87.445,137900000.0
2009-08-31 09:32:00,87.445,87.45,87.43,87.445,114700000.0
2009-08-31 09:33:00,87.445,87.46,87.44,87.445,51300000.0
2009-08-31 09:34:00,87.445,87.465,87.42,87.46,158800000.0
2009-08-31 09:35:00,87.465,87.465,87.43,87.43,153900000.0
2009-08-31 09:36:00,87.43,87.43,87.41,87.41,97000000.0
2009-08-31 09:37:00,87.415,87.44,87.415,87.415,115600000.0
2009-08-31 09:38:00,87.415,87.455,87.415,87.425,174300000.0
2009-08-31 09:39:00,87.425,87.455,87.415,87.445,218000000.0
2009-08-31 09:40:00,87.45,87.465,87.435,87.46,250099999.0
2009-08-31 09:41:00,87.46,87.46,87.42,87.43,171100000.0
2009-08-31 09:42:00,87.43,87.44,87.405,87.415,524799995.0
2009-08-31 09:43:00,87.405,87.435,87.4,87.435,280500000.0
2009-08-31 09:44:00,87.44,87.46,87.415,87.42,359900000.0
2009-08-31 09:45:00,87.43,87.445,87.425,87.44,85100000.0
2009-08-31 09:46:00,87.44,87.445,87.415,87.435,166000000.0
2009-08-31 09:47:00,87.43,87.435,87.405,87.415,67900000.0
2009-08-31 09:48:00,87.41,87.43,87.41,87.43,109500000.0
2009-08-31 09:49:00,87.43,87.43,87.405,87.425,90100000.0
2009-08-31 09:50:00,87.42,87.425,87.4,87.405,96100000.0
2009-08-31 09:51:00,87.41,87.415,87.405,87.405,22000000.0
2009-08-31 09:52:00,87.405,87.425,87.405,87.425,137400000.0
2009-08-31 09:53:00,87.425,87.435,87.425,87.425,39300000.0
2009-08-31 09:54:00,87.425,87.465,87.425,87.465,69800000.0
2009-08-31 09:55:00,87.46,87.465,87.435,87.435,98200000.0
2009-08-31 09:56:00,87.44,87.445,87.43,87.435,100900000.0
2009-08-31 09:57:00,87.435,87.45,87.435,87.44,60800000.0
2009-08-31 09:58:00,87.44,87.45,87.43,87.44,102800000.0
2009-08-31 09:59:00,87.445,87.445,87.405,87.42,149700000.0
2009-08-31 10:00:00,87.42,87.42,87.395,87.4,116300000.0
2009-08-31 10:01:00,87.395,87.43,87.395,87.425,116100000.0
2009-08-31 10:02:00,87.425,87.43,87.415,87.425,185100000.0
2009-08-31 10:03:00,87.42,87.42,87.4,87.4,41400000.0
2009-08-31 10:04:00,87.4,87.43,87.4,87.425,72400000.0
2009-08-31 10:05:00,87.425,87.43,87.41,87.43,67100000.0
2009-08-31 10:06:00,87.43,87.445,87.42,87.425,59200000.0
2009-08-31 10:07:00,87.425,87.435,87.415,87.425,76300000.0
2009-08-31 10:08:00,87.425,87.445,87.41,87.43,159600000.0
2009-08-31 10:09:00,87.435,87.45,87.435,87.45,35200000.0
2009-08-31 10:10:00,87.45,87.45,87.435,87.44,105999999.0
2009-08-31 10:11:00,87.44,87.48,87.435,87.48,376999998.0
2009-08-31 10:12:00,87.48,87.485,87.475,87.475,23400000.0
2009-08-31 10:13:00,87.48,87.495,87.475,87.48,87500000.0
2009-08-31 10:14:00,87.48,87.485,87.46,87.475,106800000.0
2009-08-31 10:15:00,87.48,87.485,87.465,87.475,86900000.0
2009-08-31 10:16:00,87.475,87.5,87.475,87.49,72800000.0
2009-08-31 10:17:00,87.49,87.495,87.475,87.475,86000000.0
2009-08-31 10:18:00,87.48,87.48,87.46,87.48,168400000.0
2009-08-31 10:19:00,87.48,87.48,87.455,87.465,198000000.0
2009-08-31 10:20:00,87.465,87.485,87.465,87.475,124300000.0
2009-08-31 10:21:00,87.465,87.49,87.465,87.475,88600000.0
2009-08-31 10:22:00,87.48,87.48,87.45,87.455,166000000.0
2009-08-31 10:23:00,87.455,87.48,87.45,87.465,147600000.0
2009-08-31 10:24:00,87.465,87.465,87.455,87.465,38600000.0
2009-08-31 10:25:00,87.465,87.495,87.465,87.485,143100000.0
2009-08-31 10:26:00,87.485,87.485,87.44,87.44,67200000.0
2009-08-31 10:27:00,87.44,87.455,87.44,87.45,113200000.0
2009-08-31 10:28:00,87.45,87.475,87.44,87.44,190900000.0
2009-08-31 10:29:00,87.445,87.465,87.435,87.44,178100001.0
2009-08-31 10:30:00,87.44,87.445,87.42,87.435,50000000.0
2009-08-31 10:31:00,87.435,87.455,87.435,87.45,58900000.0
2009-08-31 10:32:00,87.45,87.455,87.445,87.45,29100000.0
2009-08-31 10:33:00,87.45,87.46,87.445,87.45,57900000.0
2009-08-31 10:34:00,87.45,87.455,87.45,87.455,22100000.0
2009-08-31 10:35:00,87.45,87.455,87.45,87.455,11000000.0
2009-08-31 10:36:00,87.455,87.48,87.455,87.47,41100000.0
2009-08-31 10:37:00,87.475,87.515,87.47,87.5,124600000.0
2009-08-31 10:38:00,87.5,87.505,87.48,87.48,56500000.0
2009-08-31 10:39:00,87.485,87.51,87.465,87.505,76400000.0
2009-08-31 10:40:00,87.505,87.525,87.495,87.52,90500000.0
2009-08-31 10:41:00,87.52,87.525,87.51,87.52,161700000.0
2009-08-31 10:42:00,87.525,87.535,87.52,87.535,72900000.0
2009-08-31 10:43:00,87.535,87.57,87.535,87.565,115500000.0
2009-08-31 10:44:00,87.575,87.6,87.57,87.585,225600000.0
2009-08-31 10:45:00,87.585,87.59,87.56,87.57,186700000.0
2009-08-31 10:46:00,87.565,87.58,87.56,87.57,85200000.0
2009-08-31 10:47:00,87.57,87.575,87.555,87.575,133500000.0
2009-08-31 10:48:00,87.575,87.6,87.575,87.585,91400000.0
2009-08-31 10:49:00,87.58,87.58,87.56,87.56,93000000.0
2009-08-31 10:50:00,87.56,87.58,87.56,87.575,88200000.0
2009-08-31 10:51:00,87.575,87.585,87.555,87.56,50300000.0
2009-08-31 10:52:00,87.56,87.57,87.555,87.565,134300000.0
2009-08-31 10:53:00,87.56,87.58,87.56,87.575,143200000.0
2009-08-31 10:54:00,87.58,87.625,87.575,87.625,44300000.0
2009-08-31 10:55:00,87.62,87.67,87.62,87.65,67000000.0
2009-08-31 10:56:00,87.65,87.72,87.65,87.705,204000000.0
2009-08-31 10:57:00,87.705,87.705,87.685,87.705,133900000.0
2009-08-31 10:58:00,87.7,87.705,87.64,87.64,187300000.0
2009-08-31 10:59:00,87.64,87.65,87.625,87.63,195300000.0
2009-08-31 11:00:00,87.63,87.65,87.615,87.635,127200000.0
2009-08-31 11:01:00,87.64,87.68,87.635,87.68,68500000.0
2009-08-31 11:02:00,87.68,87.73,87.68,87.715,120400000.0
2009-08-31 11:03:00,87.72,87.735,87.715,87.725,111900000.0
2009-08-31 11:04:00,87.725,87.745,87.725,87.725,207600000.0
2009-08-31 11:05:00,87.725,87.75,87.715,87.72,285400000.0
2009-08-31 11:06:00,87.725,87.725,87.685,87.685,188700000.0
2009-08-31 11:07:00,87.685,87.695,87.66,87.66,64300000.0
2009-08-31 11:08:00,87.665,87.68,87.645,87.655,270900000.0
2009-08-31 11:09:00,87.655,87.665,87.65,87.665,221200000.0
2009-08-31 11:10:00,87.665,87.675,87.655,87.675,250200000.0
2009-08-31 11:11:00,87.675,87.68,87.67,87.67,170200000.0
2009-08-31 11:12:00,87.665,87.665,87.64,87.645,164200000.0
2009-08-31 11:13:00,87.655,87.655,87.63,87.65,463800000.0
2009-08-31 11:14:00,87.65,87.65,87.645,87.645,124600000.0
2009-08-31 11:15:00,87.645,87.665,87.645,87.665,140700000.0
2009-08-31 11:16:00,87.665,87.67,87.645,87.65,83700000.0
2009-08-31 11:17:00,87.65,87.65,87.645,87.65,106800000.0
2009-08-31 11:18:00,87.655,87.67,87.65,87.66,44300000.0
2009-08-31 11:19:00,87.66,87.675,87.64,87.665,100600000.0
2009-08-31 11:20:00,87.665,87.7,87.66,87.69,247900000.0
2009-08-31 11:21:00,87.695,87.695,87.675,87.68,93100000.0
2009-08-31 11:22:00,87.68,87.69,87.68,87.685,39700000.0
2009-08-31 11:23:00,87.685,87.69,87.675,87.685,27700000.0
2009-08-31 11:24:00,87.675,87.685,87.67,87.675,32500000.0
2009-08-31 11:25:00,87.67,87.685,87.67,87.685,61300000.0
2009-08-31 11:26:00,87.68,87.685,87.67,87.68,41100000.0
2009-08-31 11:27:00,87.67,87.675,87.665,87.675,77000000.0
2009-08-31 11:28:00,87.67,87.675,87.66,87.67,51300000.0
2009-08-31 11:29:00,87.67,87.67,87.655,87.66,58400000.0
2009-08-31 11:30:00,87.66,87.665,87.66,87.665,40500000.0
2009-08-31 11:31:00,87.665,87.685,87.665,87.685,129700000.0
2009-08-31 11:32:00,87.685,87.685,87.67,87.675,37000000.0
2009-08-31 11:33:00,87.675,87.68,87.655,87.655,73600000.0
2009-08-31 11:34:00,87.655,87.675,87.65,87.665,99800000.0
2009-08-31 11:35:00,87.675,87.675,87.66,87.67,212700000.0
2009-08-31 11:36:00,87.665,87.68,87.665,87.67,84500000.0
2009-08-31 11:37:00,87.67,87.69,87.67,87.685,74300000.0
2009-08-31 11:38:00,87.675,87.68,87.67,87.68,52400000.0
2009-08-31 11:39:00,87.68,87.68,87.67,87.67,89500000.0
2009-08-31 11:40:00,87.665,87.68,87.66,87.67,109600000.0
2009-08-31 11:41:00,87.665,87.68,87.665,87.68,84800000.0
2009-08-31 11:42:00,87.675,87.69,87.675,87.69,35300000.0
2009-08-31 11:43:00,87.685,87.685,87.675,87.68,54400000.0
2009-08-31 11:44:00,87.685,87.685,87.665,87.675,254000000.0
2009-08-31 11:45:00,87.675,87.685,87.675,87.68,145300000.0
2009-08-31 11:46:00,87.685,87.695,87.685,87.685,85300000.0
2009-08-31 11:47:00,87.685,87.705,87.685,87.7,58000000.0
2009-08-31 11:48:00,87.7,87.705,87.7,87.705,26000000.0
2009-08-31 11:49:00,87.7,87.705,87.645,87.65,87700000.0
2009-08-31 11:50:00,87.65,87.65,87.63,87.63,55400000.0
2009-08-31 11:51:00,87.635,87.64,87.625,87.635,72100000.0
2009-08-31 11:52:00,87.635,87.635,87.61,87.625,96500000.0
2009-08-31 11:53:00,87.615,87.63,87.615,87.62,80300000.0
2009-08-31 11:54:00,87.62,87.625,87.615,87.625,67500000.0
2009-08-31 11:55:00,87.625,87.63,87.61,87.615,52100000.0
2009-08-31 11:56:00,87.615,87.64,87.615,87.63,40100000.0
2009-08-31 11:57:00,87.63,87.635,87.605,87.61,44100000.0
2009-08-31 11:58:00,87.615,87.615,87.6,87.605,34200000.0
2009-08-31 11:59:00,87.605,87.62,87.605,87.62,94000000.0
2009-08-31 12:00:00,87.62,87.625,87.585,87.59,73800000.0
2009-08-31 12:01:00,87.585,87.595,87.58,87.595,45600000.0
2009-08-31 12:02:00,87.59,87.605,87.585,87.605,44500000.0
2009-08-31 12:03:00,87.605,87.605,87.57,87.575,74600000.0
2009-08-31 12:04:00,87.58,87.585,87.565,87.57,44500000.0
2009-08-31 12:05:00,87.57,87.57,87.555,87.57,127400000.0
2009-08-31 12:06:00,87.57,87.58,87.57,87.575,89300000.0
2009-08-31 12:07:00,87.575,87.61,87.575,87.6,72100000.0
2009-08-31 12:08:00,87.6,87.61,87.595,87.6,68600000.0
2009-08-31 12:09:00,87.605,87.605,87.585,87.6,91300000.0
2009-08-31 12:10:00,87.6,87.615,87.6,87.61,72300000.0
2009-08-31 12:11:00,87.61,87.63,87.61,87.63,36000000.0
2009-08-31 12:12:00,87.63,87.63,87.61,87.62,33200000.0
2009-08-31 12:13:00,87.625,87.625,87.61,87.61,45100000.0
2009-08-31 12:14:00,87.62,87.64,87.6,87.635,413900000.0
2009-08-31 12:15:00,87.635,87.645,87.625,87.635,175299999.0
2009-08-31 12:16:00,87.63,87.645,87.62,87.63,100600000.0
2009-08-31 12:17:00,87.63,87.635,87.615,87.625,108900000.0
2009-08-31 12:18:00,87.625,87.635,87.625,87.635,10000000.0
2009-08-31 12:19:00,87.625,87.63,87.62,87.62,21000000.0
2009-08-31 12:20:00,87.62,87.62,87.605,87.62,40700000.0
2009-08-31 12:21:00,87.63,87.64,87.625,87.63,47600000.0
2009-08-31 12:22:00,87.63,87.64,87.62,87.64,80100000.0
2009-08-31 12:23:00,87.64,87.645,87.625,87.635,99200000.0
2009-08-31 12:24:00,87.635,87.64,87.615,87.63,275599999.0
2009-08-31 12:25:00,87.64,87.64,87.62,87.62,29400000.0
2009-08-31 12:26:00,87.62,87.625,87.605,87.625,52000000.0
2009-08-31 12:27:00,87.62,87.62,87.605,87.61,103000000.0
2009-08-31 12:28:00,87.61,87.615,87.595,87.605,45000000.0
2009-08-31 12:29:00,87.605,87.615,87.6,87.605,61600000.0
2009-08-31 12:30:00,87.6,87.63,87.595,87.625,78699999.0
2009-08-31 12:31:00,87.62,87.635,87.62,87.63,27800000.0
2009-08-31 12:32:00,87.63,87.645,87.625,87.645,31400000.0
2009-08-31 12:33:00,87.635,87.635,87.605,87.61,125100000.0
2009-08-31 12:34:00,87.605,87.625,87.6,87.62,63700000.0
2009-08-31 12:35:00,87.62,87.625,87.615,87.62,36000000.0
2009-08-31 12:36:00,87.615,87.625,87.615,87.615,38000000.0
2009-08-31 12:37:00,87.615,87.63,87.615,87.62,62100000.0
2009-08-31 12:38:00,87.62,87.635,87.62,87.625,66400000.0
2009-08-31 12:39:00,87.625,87.665,87.625,87.655,54500000.0
2009-08-31 12:40:00,87.655,87.7,87.655,87.68,69100000.0
2009-08-31 12:41:00,87.68,87.68,87.635,87.65,64000000.0
2009-08-31 12:42:00,87.65,87.665,87.65,87.655,66000000.0
2009-08-31 12:43:00,87.65,87.66,87.605,87.65,143200000.0
2009-08-31 12:44:00,87.66,87.67,87.645,87.665,43000000.0
2009-08-31 12:45:00,87.675,87.705,87.675,87.68,134700000.0
2009-08-31 12:46:00,87.675,87.68,87.675,87.68,33000000.0
2009-08-31 12:47:00,87.68,87.68,87.665,87.665,91900000.0
2009-08-31 12:48:00,87.665,87.675,87.65,87.66,92900000.0
2009-08-31 12:49:00,87.675,87.685,87.67,87.68,77100000.0
2009-08-31 12:50:00,87.68,87.68,87.67,87.68,56500000.0
2009-08-31 12:51:00,87.68,87.7,87.68,87.695,125700000.0
2009-08-31 12:52:00,87.695,87.695,87.66,87.66,150000000.0
2009-08-31 12:53:00,87.67,87.675,87.66,87.665,290600000.0
2009-08-31 12:54:00,87.665,87.67,87.64,87.64,105700000.0
2009-08-31 12:55:00,87.64,87.64,87.625,87.625,48000000.0
2009-08-31 12:56:00,87.625,87.63,87.615,87.62,103900000.0
2009-08-31 12:57:00,87.625,87.63,87.6,87.6,206700000.0
2009-08-31 12:58:00,87.605,87.605,87.59,87.595,66600000.0
2009-08-31 12:59:00,87.595,87.61,87.595,87.605,133700000.0
2009-08-31 13:00:00,87.605,87.615,87.59,87.61,135400000.0
2009-08-31 13:01:00,87.61,87.635,87.61,87.625,214400000.0
2009-08-31 13:02:00,87.625,87.64,87.62,87.62,238600000.0
2009-08-31 13:03:00,87.635,87.645,87.625,87.635,134300000.0
2009-08-31 13:04:00,87.63,87.64,87.63,87.635,67200000.0
2009-08-31 13:05:00,87.63,87.64,87.63,87.635,58400000.0
2009-08-31 13:06:00,87.635,87.645,87.63,87.64,122700000.0
2009-08-31 13:07:00,87.64,87.64,87.64,87.64,3000000.0
2009-08-31 13:08:00,87.64,87.645,87.61,87.615,322499997.0
2009-08-31 13:09:00,87.615,87.69,87.615,87.69,529299999.0
2009-08-31 13:10:00,87.69,87.705,87.675,87.68,354899999.0
2009-08-31 13:11:00,87.68,87.685,87.645,87.67,190200000.0
2009-08-31 13:12:00,87.67,87.67,87.625,87.64,339800000.0
2009-08-31 13:13:00,87.65,87.655,87.63,87.635,171500000.0
2009-08-31 13:14:00,87.635,87.675,87.635,87.67,112300000.0
2009-08-31 13:15:00,87.67,87.67,87.65,87.66,84300000.0
2009-08-31 13:16:00,87.66,87.67,87.645,87.645,144200000.0
2009-08-31 13:17:00,87.645,87.665,87.64,87.66,88000000.0
2009-08-31 13:18:00,87.665,87.675,87.65,87.67,253300000.0
2009-08-31 13:19:00,87.675,87.7,87.66,87.695,90000000.0
2009-08-31 13:20:00,87.695,87.825,87.695,87.815,171400000.0
2009-08-31 13:21:00,87.815,87.82,87.78,87.815,192000000.0
2009-08-31 13:22:00,87.795,87.855,87.775,87.79,374600000.0
2009-08-31 13:23:00,87.795,87.8,87.765,87.77,171400000.0
2009-08-31 13:24:00,87.775,87.775,87.75,87.755,70700000.0
2009-08-31 13:25:00,87.755,87.795,87.755,87.78,242600000.0
2009-08-31 13:26:00,87.78,87.795,87.775,87.785,143600000.0
2009-08-31 13:27:00,87.78,87.795,87.78,87.79,47700000.0
2009-08-31 13:28:00,87.79,87.845,87.79,87.835,192100000.0
2009-08-31 13:29:00,87.84,87.895,87.835,87.89,257000000.0
2009-08-31 13:30:00,87.885,87.885,87.805,87.805,396300000.0
2009-08-31 13:31:00,87.805,87.835,87.795,87.825,292900000.0
2009-08-31 13:32:00,87.835,87.835,87.795,87.815,152900000.0
2009-08-31 13:33:00,87.815,87.815,87.78,87.78,291700000.0
2009-08-31 13:34:00,87.765,87.78,87.765,87.765,247700000.0
2009-08-31 13:35:00,87.77,87.775,87.755,87.77,137300000.0
2009-08-31 13:36:00,87.77,87.785,87.745,87.78,161900000.0
2009-08-31 13:37:00,87.78,87.79,87.775,87.785,46000000.0
2009-08-31 13:38:00,87.785,87.785,87.77,87.775,54400000.0
2009-08-31 13:39:00,87.775,87.785,87.77,87.78,94500000.0
2009-08-31 13:40:00,87.775,87.775,87.76,87.765,178100000.0
2009-08-31 13:41:00,87.775,87.775,87.75,87.755,104900000.0
2009-08-31 13:42:00,87.75,87.755,87.75,87.75,31000000.0
2009-08-31 13:43:00,87.75,87.75,87.73,87.74,75300000.0
2009-08-31 13:44:00,87.74,87.76,87.74,87.75,36200000.0
2009-08-31 13:45:00,87.745,87.75,87.725,87.73,64600000.0
2009-08-31 13:46:00,87.745,87.775,87.74,87.775,86800000.0
2009-08-31 13:47:00,87.77,87.775,87.765,87.77,126400000.0
2009-08-31 13:48:00,87.77,87.79,87.765,87.79,127000000.0
2009-08-31 13:49:00,87.795,87.805,87.79,87.795,153600000.0
2009-08-31 13:50:00,87.795,87.815,87.795,87.815,104400000.0
2009-08-31 13:51:00,87.815,87.815,87.795,87.805,299300000.0
2009-08-31 13:52:00,87.805,87.81,87.79,87.805,177200000.0
2009-08-31 13:53:00,87.805,87.805,87.775,87.785,182800000.0
2009-08-31 13:54:00,87.785,87.795,87.76,87.78,172100000.0
2009-08-31 13:55:00,87.775,87.78,87.73,87.735,126500000.0
2009-08-31 13:56:00,87.745,87.775,87.735,87.77,100700000.0
2009-08-31 13:57:00,87.77,87.77,87.745,87.745,62800000.0
2009-08-31 13:58:00,87.745,87.78,87.745,87.755,97600000.0
2009-08-31 13:59:00,87.755,87.765,87.745,87.76,131000000.0
2009-08-31 14:00:00,87.755,87.805,87.755,87.805,452000000.0
2009-08-31 14:01:00,87.82,87.85,87.815,87.83,291500000.0
2009-08-31 14:02:00,87.825,87.85,87.82,87.85,261900001.0
2009-08-31 14:03:00,87.845,87.85,87.805,87.805,120700000.0
2009-08-31 14:04:00,87.805,87.81,87.77,87.785,292100000.0
2009-08-31 14:05:00,87.785,87.805,87.775,87.79,234000000.0
2009-08-31 14:06:00,87.79,87.79,87.755,87.755,142800000.0
2009-08-31 14:07:00,87.755,87.755,87.71,87.72,128500000.0
2009-08-31 14:08:00,87.72,87.735,87.71,87.73,115200000.0
2009-08-31 14:09:00,87.73,87.74,87.72,87.73,248900000.0
2009-08-31 14:10:00,87.735,87.735,87.715,87.72,59200000.0
2009-08-31 14:11:00,87.725,87.73,87.71,87.725,94000000.0
2009-08-31 14:12:00,87.725,87.74,87.715,87.74,49200000.0
2009-08-31 14:13:00,87.74,87.75,87.725,87.745,80200000.0
2009-08-31 14:14:00,87.74,87.765,87.71,87.71,125500000.0
2009-08-31 14:15:00,87.72,87.745,87.72,87.735,129000000.0
2009-08-31 14:16:00,87.74,87.74,87.705,87.72,108600000.0
2009-08-31 14:17:00,87.72,87.755,87.71,87.71,81400000.0
2009-08-31 14:18:00,87.705,87.715,87.695,87.71,97100000.0
2009-08-31 14:19:00,87.71,87.71,87.685,87.695,194800000.0
2009-08-31 14:20:00,87.695,87.71,87.685,87.69,106000000.0
2009-08-31 14:21:00,87.69,87.7,87.675,87.685,163500000.0
2009-08-31 14:22:00,87.685,87.7,87.675,87.695,131700000.0
2009-08-31 14:23:00,87.695,87.705,87.675,87.705,42900000.0
2009-08-31 14:24:00,87.705,87.72,87.695,87.715,305900000.0
2009-08-31 14:25:00,87.72,87.725,87.695,87.695,108100000.0
2009-08-31 14:26:00,87.695,87.735,87.69,87.695,162500000.0
2009-08-31 14:27:00,87.695,87.735,87.695,87.735,138300000.0
2009-08-31 14:28:00,87.73,87.745,87.705,87.72,262900000.0
2009-08-31 14:29:00,87.725,87.73,87.695,87.695,153000000.0
2009-08-31 14:30:00,87.695,87.725,87.695,87.725,109300000.0
2009-08-31 14:31:00,87.725,87.77,87.72,87.77,138700000.0
2009-08-31 14:32:00,87.77,87.79,87.745,87.75,119600000.0
2009-08-31 14:33:00,87.74,87.755,87.73,87.735,240200000.0
2009-08-31 14:34:00,87.735,87.745,87.72,87.725,61200000.0
2009-08-31 14:35:00,87.725,87.74,87.695,87.73,110100000.0
2009-08-31 14:36:00,87.73,87.74,87.71,87.73,120600000.0
2009-08-31 14:37:00,87.735,87.765,87.73,87.76,122600000.0
2009-08-31 14:38:00,87.765,87.77,87.755,87.76,40700000.0
2009-08-31 14:39:00,87.77,87.79,87.755,87.78,115000000.0
2009-08-31 14:40:00,87.78,87.785,87.76,87.785,191800000.0
2009-08-31 14:41:00,87.785,87.785,87.775,87.775,50600000.0
2009-08-31 14:42:00,87.785,87.8,87.78,87.785,285700003.0
2009-08-31 14:43:00,87.785,87.79,87.745,87.75,341799998.0
2009-08-31 14:44:00,87.75,87.775,87.745,87.765,138300000.0
2009-08-31 14:45:00,87.77,87.78,87.76,87.78,110300000.0
2009-08-31 14:46:00,87.78,87.79,87.745,87.75,118300000.0
2009-08-31 14:47:00,87.75,87.775,87.745,87.775,126900000.0
2009-08-31 14:48:00,87.775,87.795,87.765,87.795,170900000.0
2009-08-31 14:49:00,87.79,87.825,87.79,87.825,196200000.0
2009-08-31 14:50:00,87.825,87.835,87.8,87.81,189300000.0
2009-08-31 14:51:00,87.805,87.805,87.775,87.795,214700000.0
2009-08-31 14:52:00,87.795,87.82,87.79,87.82,121400000.0
2009-08-31 14:53:00,87.825,87.855,87.815,87.855,83100000.0
2009-08-31 14:54:00,87.85,87.85,87.805,87.82,121800000.0
2009-08-31 14:55:00,87.815,87.83,87.765,87.775,458999998.0
2009-08-31 14:56:00,87.77,87.775,87.745,87.745,204299999.0
2009-08-31 14:57:00,87.75,87.755,87.715,87.74,129000000.0
2009-08-31 14:58:00,87.74,87.755,87.715,87.715,145399999.0
2009-08-31 14:59:00,87.715,87.765,87.715,87.76,116000000.0
2009-08-31 15:00:00,87.765,87.765,87.705,87.725,203900000.0
2009-08-31 15:01:00,87.72,87.72,87.695,87.705,138000000.0
2009-08-31 15:02:00,87.705,87.715,87.69,87.705,130700000.0
2009-08-31 15:03:00,87.7,87.71,87.66,87.66,363500000.0
2009-08-31 15:04:00,87.645,87.68,87.645,87.675,261699999.0
2009-08-31 15:05:00,87.675,87.685,87.66,87.66,107600000.0
2009-08-31 15:06:00,87.66,87.66,87.62,87.65,250500000.0
2009-08-31 15:07:00,87.65,87.665,87.635,87.66,207300000.0
2009-08-31 15:08:00,87.655,87.665,87.63,87.64,118000000.0
2009-08-31 15:09:00,87.65,87.66,87.63,87.635,204000000.0
2009-08-31 15:10:00,87.635,87.64,87.615,87.62,288400000.0
2009-08-31 15:11:00,87.63,87.63,87.615,87.625,275200000.0
2009-08-31 15:12:00,87.625,87.64,87.625,87.63,101700000.0
2009-08-31 15:13:00,87.64,87.65,87.625,87.64,133000000.0
2009-08-31 15:14:00,87.645,87.655,87.625,87.63,167600000.0
2009-08-31 15:15:00,87.64,87.64,87.595,87.6,209000000.0
2009-08-31 15:16:00,87.595,87.61,87.595,87.605,138800000.0
2009-08-31 15:17:00,87.6,87.61,87.585,87.605,125100000.0
2009-08-31 15:18:00,87.605,87.64,87.605,87.635,131800000.0
2009-08-31 15:19:00,87.635,87.635,87.625,87.635,100900000.0
2009-08-31 15:20:00,87.635,87.635,87.595,87.605,135300000.0
2009-08-31 15:21:00,87.605,87.625,87.6,87.62,123600000.0
2009-08-31 15:22:00,87.62,87.62,87.595,87.61,129400000.0
2009-08-31 15:23:00,87.615,87.615,87.605,87.61,72300000.0
2009-08-31 15:24:00,87.61,87.61,87.585,87.585,87700000.0
2009-08-31 15:25:00,87.58,87.595,87.575,87.595,65000000.0
2009-08-31 15:26:00,87.595,87.61,87.59,87.595,76100000.0
2009-08-31 15:27:00,87.6,87.6,87.57,87.57,69100000.0
2009-08-31 15:28:00,87.57,87.58,87.56,87.58,109900000.0
2009-08-31 15:29:00,87.58,87.605,87.58,87.59,102100000.0
2009-08-31 15:30:00,87.59,87.59,87.57,87.58,133000000.0
2009-08-31 15:31:00,87.58,87.625,87.58,87.615,117400000.0
2009-08-31 15:32:00,87.615,87.64,87.605,87.615,171400000.0
2009-08-31 15:33:00,87.615,87.63,87.595,87.615,66800000.0
2009-08-31 15:34:00,87.615,87.625,87.57,87.57,111300000.0
2009-08-31 15:35:00,87.57,87.59,87.5,87.505,172800000.0
2009-08-31 15:36:00,87.5,87.535,87.48,87.53,263000000.0
2009-08-31 15:37:00,87.525,87.55,87.525,87.54,204200000.0
2009-08-31 15:38:00,87.535,87.555,87.515,87.555,75000000.0
2009-08-31 15:39:00,87.56,87.565,87.54,87.54,149800000.0
2009-08-31 15:40:00,87.545,87.56,87.53,87.545,152600000.0
2009-08-31 15:41:00,87.545,87.555,87.46,87.46,180900000.0
2009-08-31 15:42:00,87.46,87.565,87.46,87.55,170800000.0
2009-08-31 15:43:00,87.55,87.635,87.545,87.625,218300000.0
2009-08-31 15:44:00,87.625,87.645,87.61,87.64,283700000.0
2009-08-31 15:45:00,87.635,87.655,87.55,87.655,464400000.0
2009-08-31 15:46:00,87.65,87.675,87.64,87.655,372700000.0
2009-08-31 15:47:00,87.65,87.655,87.59,87.61,201200000.0
2009-08-31 15:48:00,87.61,87.61,87.51,87.55,342100000.0
2009-08-31 15:49:00,87.55,87.57,87.54,87.565,192200000.0
2009-08-31 15:50:00,87.565,87.565,87.455,87.475,330600001.0
2009-08-31 15:51:00,87.475,87.52,87.455,87.515,106300000.0
2009-08-31 15:52:00,87.52,87.53,87.5,87.515,236100000.0
2009-08-31 15:53:00,87.515,87.575,87.51,87.57,265500000.0
2009-08-31 15:54:00,87.57,87.6,87.53,87.545,214600000.0
2009-08-31 15:55:00,87.555,87.56,87.495,87.505,195400000.0
2009-08-31 15:56:00,87.5,87.505,87.48,87.495,371800000.0
2009-08-31 15:57:00,87.5,87.515,87.495,87.505,211300001.0
2009-08-31 15:58:00,87.505,87.545,87.495,87.525,155500000.0
2009-08-31 15:59:00,87.53,87.575,87.52,87.575,183300000.0
2009-08-31 16:00:00,87.575,87.575,87.515,87.53,169800000.0
2009-08-31 16:01:00,87.525,87.56,87.525,87.525,216200000.0
2009-08-31 16:02:00,87.525,87.525,87.485,87.495,254700000.0
2009-08-31 16:03:00,87.485,87.525,87.46,87.525,188300000.0
2009-08-31 16:04:00,87.525,87.595,87.51,87.595,271799999.0
2009-08-31 16:05:00,87.595,87.595,87.555,87.58,162700000.0
2009-08-31 16:06:00,87.58,87.62,87.565,87.62,189700000.0
2009-08-31 16:07:00,87.62,87.635,87.595,87.615,192100000.0
2009-08-31 16:08:00,87.615,87.685,87.615,87.675,241500000.0
2009-08-31 16:09:00,87.685,87.69,87.655,87.655,133900000.0
2009-08-31 16:10:00,87.645,87.645,87.625,87.635,328799999.0
2009-08-31 16:11:00,87.635,87.71,87.63,87.675,360800000.0
2009-08-31 16:12:00,87.675,87.685,87.65,87.665,265899999.0
2009-08-31 16:13:00,87.67,87.705,87.655,87.68,266200000.0
2009-08-31 16:14:00,87.68,87.725,87.68,87.705,509300000.0
2009-08-31 16:15:00,87.705,87.745,87.705,87.725,942999995.0
2009-08-31 16:16:00,87.725,87.74,87.685,87.73,801800002.0
2009-08-31 16:17:00,87.735,87.735,87.65,87.66,595700000.0
2009-08-31 16:18:00,87.655,87.665,87.625,87.635,116400000.0
2009-08-31 16:19:00,87.64,87.67,87.625,87.655,485099998.0
2009-08-31 16:20:00,87.655,87.7,87.655,87.685,442700000.0
2009-08-31 16:21:00,87.685,87.685,87.655,87.675,474299999.0
2009-08-31 16:22:00,87.675,87.695,87.665,87.69,497599999.0
2009-08-31 16:23:00,87.695,87.715,87.655,87.66,621899998.0
2009-08-31 16:24:00,87.655,87.67,87.64,87.64,691499991.0
2009-08-31 16:25:00,87.64,87.685,87.635,87.675,321000000.0
2009-08-31 16:26:00,87.675,87.705,87.665,87.68,536300001.0
2009-08-31 16:27:00,87.685,87.71,87.665,87.695,482000001.0
2009-08-31 16:28:00,87.695,87.705,87.67,87.69,535200004.0
2009-08-31 16:29:00,87.69,87.77,87.685,87.765,332000000.0
2009-08-31 16:30:00,87.765,87.785,87.655,87.67,403200000.0
2009-08-31 16:31:00,87.665,87.69,87.645,87.66,180000000.0
2009-08-31 16:32:00,87.655,87.675,87.635,87.665,260400000.0
2009-08-31 16:33:00,87.675,87.695,87.66,87.675,170700000.0
2009-08-31 16:34:00,87.68,87.7,87.665,87.695,98000000.0
2009-08-31 16:35:00,87.695,87.735,87.68,87.725,383499998.0
2009-08-31 16:36:00,87.725,87.725,87.695,87.7,526300000.0
2009-08-31 16:37:00,87.7,87.705,87.67,87.69,299700000.0
2009-08-31 16:38:00,87.695,87.695,87.635,87.65,191100000.0
2009-08-31 16:39:00,87.65,87.695,87.65,87.69,386500000.0
2009-08-31 16:40:00,87.68,87.725,87.675,87.7,252600000.0
2009-08-31 16:41:00,87.7,87.775,87.7,87.765,175000000.0
2009-08-31 16:42:00,87.775,87.785,87.74,87.78,334500000.0
2009-08-31 16:43:00,87.775,87.815,87.765,87.8,424299998.0
2009-08-31 16:44:00,87.8,87.805,87.775,87.8,261300000.0
2009-08-31 16:45:00,87.795,87.84,87.795,87.8,527800000.0
2009-08-31 16:46:00,87.795,87.82,87.79,87.795,548800000.0
2009-08-31 16:47:00,87.795,87.805,87.775,87.78,226700000.0
2009-08-31 16:48:00,87.775,87.82,87.765,87.815,491499997.0
2009-08-31 16:49:00,87.815,87.815,87.785,87.81,633699996.0
2009-08-31 16:50:00,87.81,87.82,87.78,87.795,630099999.0
2009-08-31 16:51:00,87.795,87.815,87.77,87.775,385100001.0
2009-08-31 16:52:00,87.775,87.82,87.775,87.805,305300000.0
2009-08-31 16:53:00,87.8,87.81,87.77,87.805,183400000.0
2009-08-31 16:54:00,87.81,87.83,87.78,87.79,334500000.0
2009-08-31 16:55:00,87.79,87.79,87.745,87.76,428500000.0
2009-08-31 16:56:00,87.755,87.765,87.72,87.72,203200000.0
2009-08-31 16:57:00,87.725,87.735,87.685,87.695,172000000.0
2009-08-31 16:58:00,87.7,87.735,87.69,87.73,209300000.0
2009-08-31 16:59:00,87.73,87.8,87.72,87.765,399600000.0
2009-08-31 17:00:00,87.765,87.765,87.685,87.685,503700000.0
2009-08-31 17:01:00,87.685,87.705,87.675,87.69,456300000.0
2009-08-31 17:02:00,87.69,87.71,87.68,87.695,318099999.0
2009-08-31 17:03:00,87.68,87.705,87.68,87.69,307100000.0
2009-08-31 17:04:00,87.69,87.705,87.68,87.685,112500000.0
2009-08-31 17:05:00,87.685,87.71,87.68,87.69,80100000.0
2009-08-31 17:06:00,87.69,87.71,87.685,87.685,89100000.0
2009-08-31 17:07:00,87.695,87.7,87.675,87.685,142800000.0
2009-08-31 17:08:00,87.69,87.7,87.66,87.665,183100000.0
2009-08-31 17:09:00,87.665,87.69,87.645,87.69,132500000.0
2009-08-31 17:10:00,87.69,87.715,87.685,87.715,140700000.0
2009-08-31 17:11:00,87.72,87.755,87.72,87.745,170600000.0
2009-08-31 17:12:00,87.75,87.78,87.73,87.775,387099999.0
2009-08-31 17:13:00,87.775,87.775,87.74,87.755,217299999.0
2009-08-31 17:14:00,87.76,87.76,87.74,87.75,106300000.0
2009-08-31 17:15:00,87.735,87.745,87.715,87.725,58100000.0
2009-08-31 17:16:00,87.72,87.76,87.72,87.75,272000000.0
2009-08-31 17:17:00,87.75,87.78,87.75,87.765,169399998.0
2009-08-31 17:18:00,87.755,87.785,87.755,87.785,155500000.0
2009-08-31 17:19:00,87.78,87.825,87.765,87.815,252699999.0
2009-08-31 17:20:00,87.81,87.845,87.795,87.805,323800000.0
2009-08-31 17:21:00,87.81,87.815,87.775,87.785,326699999.0
2009-08-31 17:22:00,87.775,87.79,87.765,87.78,153400000.0
2009-08-31 17:23:00,87.78,87.78,87.74,87.75,80400000.0
2009-08-31 17:24:00,87.75,87.79,87.75,87.79,138300000.0
2009-08-31 17:25:00,87.785,87.795,87.775,87.785,168099999.0
2009-08-31 17:26:00,87.78,87.8,87.78,87.79,99399999.0
2009-08-31 17:27:00,87.775,87.82,87.775,87.805,140100000.0
2009-08-31 17:28:00,87.815,87.815,87.76,87.76,252400000.0
2009-08-31 17:29:00,87.765,87.77,87.755,87.755,88400000.0
2009-08-31 17:30:00,87.75,87.805,87.74,87.8,151300000.0
2009-08-31 17:31:00,87.8,87.805,87.76,87.78,171300001.0
2009-08-31 17:32:00,87.785,87.81,87.785,87.79,220200000.0
2009-08-31 17:33:00,87.79,87.805,87.785,87.785,83700000.0
2009-08-31 17:34:00,87.785,87.795,87.75,87.785,175000001.0
2009-08-31 17:35:00,87.78,87.785,87.755,87.775,159400002.0
2009-08-31 17:36:00,87.775,87.775,87.75,87.755,270000000.0
2009-08-31 17:37:00,87.755,87.835,87.74,87.825,242600000.0
2009-08-31 17:38:00,87.825,87.825,87.805,87.81,358199998.0
2009-08-31 17:39:00,87.81,87.815,87.795,87.805,245000000.0
2009-08-31 17:40:00,87.805,87.825,87.785,87.8,160499999.0
2009-08-31 17:41:00,87.795,87.83,87.795,87.815,399400001.0
2009-08-31 17:42:00,87.815,87.845,87.78,87.845,361999999.0
2009-08-31 17:43:00,87.845,87.86,87.8,87.81,235500000.0
2009-08-31 17:44:00,87.81,87.825,87.805,87.825,208300001.0
2009-08-31 17:45:00,87.82,87.84,87.82,87.83,98500000.0
2009-08-31 17:46:00,87.825,87.83,87.815,87.82,148799999.0
2009-08-31 17:47:00,87.815,87.82,87.795,87.8,236299996.0
2009-08-31 17:48:00,87.8,87.81,87.785,87.785,223200000.0
2009-08-31 17:49:00,87.78,87.805,87.775,87.8,178599999.0
2009-08-31 17:50:00,87.8,87.805,87.785,87.8,82300000.0
2009-08-31 17:51:00,87.805,87.84,87.8,87.825,520500002.0
2009-08-31 17:52:00,87.82,87.825,87.795,87.82,131900000.0
2009-08-31 17:53:00,87.825,87.83,87.795,87.81,141600000.0
2009-08-31 17:54:00,87.805,87.81,87.78,87.805,156800000.0
2009-08-31 17:55:00,87.805,87.83,87.78,87.79,84600000.0
2009-08-31 17:56:00,87.79,87.81,87.785,87.805,75800000.0
2009-08-31 17:57:00,87.805,87.825,87.795,87.82,67300000.0
2009-08-31 17:58:00,87.82,87.83,87.78,87.8,293100000.0
2009-08-31 17:59:00,87.8,87.83,87.8,87.815,292900000.0
2009-08-31 18:00:00,87.815,87.825,87.815,87.82,221200000.0
2009-08-31 18:01:00,87.815,87.855,87.81,87.855,160000000.0
2009-08-31 18:02:00,87.855,87.895,87.85,87.865,147600000.0
2009-08-31 18:03:00,87.86,87.87,87.805,87.81,168500000.0
2009-08-31 18:04:00,87.815,87.82,87.795,87.8,124800000.0
2009-08-31 18:05:00,87.795,87.835,87.795,87.83,111900000.0
2009-08-31 18:06:00,87.83,87.845,87.83,87.83,72800000.0
2009-08-31 18:07:00,87.83,87.83,87.785,87.79,107100000.0
2009-08-31 18:08:00,87.79,87.795,87.755,87.775,81200000.0
2009-08-31 18:09:00,87.775,87.775,87.73,87.755,175100000.0
2009-08-31 18:10:00,87.75,87.765,87.75,87.755,89700000.0
2009-08-31 18:11:00,87.76,87.775,87.75,87.77,80500000.0
2009-08-31 18:12:00,87.775,87.78,87.745,87.755,92299999.0
2009-08-31 18:13:00,87.755,87.81,87.755,87.795,346400000.0
2009-08-31 18:14:00,87.795,87.795,87.775,87.79,138100000.0
2009-08-31 18:15:00,87.79,87.795,87.77,87.77,133200000.0
2009-08-31 18:16:00,87.77,87.785,87.765,87.77,412100000.0
2009-08-31 18:17:00,87.77,87.775,87.735,87.75,330599997.0
2009-08-31 18:18:00,87.75,87.755,87.735,87.735,256200001.0
2009-08-31 18:19:00,87.735,87.77,87.735,87.75,121699999.0
2009-08-31 18:20:00,87.75,87.805,87.75,87.805,63400000.0
2009-08-31 18:21:00,87.8,87.81,87.75,87.75,101000000.0
2009-08-31 18:22:00,87.75,87.765,87.75,87.765,45200000.0
2009-08-31 18:23:00,87.76,87.765,87.755,87.76,40600000.0
2009-08-31 18:24:00,87.765,87.77,87.745,87.755,141600000.0
2009-08-31 18:25:00,87.75,87.765,87.75,87.755,72600000.0
2009-08-31 18:26:00,87.76,87.76,87.755,87.755,169000000.0
2009-08-31 18:27:00,87.755,87.76,87.735,87.74,352400000.0
2009-08-31 18:28:00,87.74,87.74,87.72,87.735,198400000.0
2009-08-31 18:29:00,87.73,87.74,87.73,87.74,321699998.0
2009-08-31 18:30:00,87.745,87.77,87.74,87.765,272200000.0
2009-08-31 18:31:00,87.76,87.765,87.745,87.755,150500000.0
2009-08-31 18:32:00,87.755,87.78,87.745,87.765,196800000.0
2009-08-31 18:33:00,87.765,87.77,87.755,87.77,86100000.0
2009-08-31 18:34:00,87.77,87.78,87.765,87.775,150100000.0
2009-08-31 18:35:00,87.77,87.78,87.755,87.775,177000000.0
2009-08-31 18:36:00,87.78,87.78,87.755,87.755,124000000.0
2009-08-31 18:37:00,87.755,87.76,87.745,87.75,141500000.0
2009-08-31 18:38:00,87.745,87.8,87.745,87.795,142700000.0
2009-08-31 18:39:00,87.795,87.795,87.77,87.77,161000000.0
2009-08-31 18:40:00,87.775,87.8,87.775,87.785,121000000.0
2009-08-31 18:41:00,87.79,87.795,87.77,87.77,65000000.0
2009-08-31 18:42:00,87.77,87.775,87.77,87.775,45500000.0
2009-08-31 18:43:00,87.78,87.79,87.77,87.785,208000000.0
2009-08-31 18:44:00,87.785,87.795,87.78,87.785,178400000.0
2009-08-31 18:45:00,87.785,87.79,87.765,87.78,118300000.0
2009-08-31 18:46:00,87.78,87.785,87.77,87.775,67800000.0
2009-08-31 18:47:00,87.77,87.775,87.755,87.755,89100000.0
2009-08-31 18:48:00,87.76,87.77,87.755,87.76,139600000.0
2009-08-31 18:49:00,87.765,87.765,87.745,87.755,144100000.0
2009-08-31 18:50:00,87.76,87.785,87.755,87.76,248800000.0
2009-08-31 18:51:00,87.765,87.775,87.75,87.76,26000000.0
2009-08-31 18:52:00,87.77,87.77,87.75,87.76,69000000.0
2009-08-31 18:53:00,87.755,87.775,87.75,87.755,66100000.0
2009-08-31 18:54:00,87.755,87.765,87.745,87.755,90100000.0
2009-08-31 18:55:00,87.76,87.765,87.735,87.74,158200000.0
2009-08-31 18:56:00,87.735,87.745,87.735,87.745,119600000.0
2009-08-31 18:57:00,87.745,87.745,87.73,87.735,109900000.0
2009-08-31 18:58:00,87.735,87.75,87.725,87.735,102400000.0
2009-08-31 18:59:00,87.745,87.75,87.735,87.74,204299997.0
2009-08-31 19:00:00,87.745,87.745,87.735,87.74,80000000.0
2009-08-31 19:01:00,87.74,87.74,87.72,87.725,93000000.0
2009-08-31 19:02:00,87.72,87.74,87.715,87.73,290200000.0
2009-08-31 19:03:00,87.735,87.735,87.715,87.725,121000001.0
2009-08-31 19:04:00,87.725,87.73,87.715,87.715,155099998.0
2009-08-31 19:05:00,87.715,87.715,87.69,87.695,341200000.0
2009-08-31 19:06:00,87.695,87.73,87.695,87.73,234100000.0
2009-08-31 19:07:00,87.725,87.735,87.715,87.72,377500000.0
2009-08-31 19:08:00,87.72,87.72,87.7,87.71,112900000.0
2009-08-31 19:09:00,87.715,87.715,87.685,87.715,150399999.0
2009-08-31 19:10:00,87.715,87.74,87.71,87.73,245500000.0
2009-08-31 19:11:00,87.745,87.775,87.74,87.775,118100000.0
2009-08-31 19:12:00,87.775,87.79,87.77,87.785,149600000.0
2009-08-31 19:13:00,87.785,87.8,87.78,87.79,84300000.0
2009-08-31 19:14:00,87.785,87.825,87.785,87.82,93000000.0
2009-08-31 19:15:00,87.815,87.835,87.815,87.82,71700000.0
2009-08-31 19:16:00,87.83,87.83,87.805,87.805,44000000.0
2009-08-31 19:17:00,87.81,87.83,87.8,87.8,55600000.0
2009-08-31 19:18:00,87.805,87.81,87.8,87.81,88900000.0
2009-08-31 19:19:00,87.805,87.81,87.795,87.805,125500000.0
2009-08-31 19:20:00,87.805,87.83,87.8,87.805,161500000.0
2009-08-31 19:21:00,87.805,87.83,87.795,87.825,164200000.0
2009-08-31 19:22:00,87.82,87.825,87.81,87.815,131000000.0
2009-08-31 19:23:00,87.82,87.855,87.805,87.815,331300000.0
2009-08-31 19:24:00,87.815,87.815,87.785,87.785,207600000.0
2009-08-31 19:25:00,87.785,87.79,87.775,87.785,58700000.0
2009-08-31 19:26:00,87.785,87.805,87.78,87.805,112000000.0
2009-08-31 19:27:00,87.805,87.805,87.76,87.765,153000000.0
2009-08-31 19:28:00,87.765,87.78,87.76,87.76,198500000.0
2009-08-31 19:29:00,87.76,87.785,87.745,87.75,258600000.0
2009-08-31 19:30:00,87.75,87.755,87.745,87.755,209600000.0
2009-08-31 19:31:00,87.77,87.78,87.76,87.77,33600000.0
2009-08-31 19:32:00,87.765,87.78,87.755,87.775,312300000.0
2009-08-31 19:33:00,87.78,87.79,87.765,87.785,258000000.0
2009-08-31 19:34:00,87.785,87.795,87.78,87.795,59900000.0
2009-08-31 19:35:00,87.795,87.815,87.795,87.81,168200000.0
2009-08-31 19:36:00,87.81,87.82,87.805,87.805,96500000.0
2009-08-31 19:37:00,87.805,87.835,87.805,87.83,116400000.0
2009-08-31 19:38:00,87.82,87.83,87.805,87.825,110000000.0
2009-08-31 19:39:00,87.825,87.825,87.81,87.82,58000000.0
2009-08-31 19:40:00,87.825,87.825,87.81,87.82,63400000.0
2009-08-31 19:41:00,87.82,87.84,87.79,87.835,174800000.0
2009-08-31 19:42:00,87.835,87.845,87.815,87.835,149000000.0
2009-08-31 19:43:00,87.835,87.835,87.81,87.835,65600000.0
2009-08-31 19:44:00,87.835,87.835,87.81,87.83,105200000.0
2009-08-31 19:45:00,87.83,87.83,87.815,87.82,77100000.0
2009-08-31 19:46:00,87.815,87.825,87.795,87.8,144500000.0
2009-08-31 19:47:00,87.795,87.815,87.795,87.815,82200000.0
2009-08-31 19:48:00,87.815,87.815,87.78,87.79,56700000.0
2009-08-31 19:49:00,87.8,87.825,87.79,87.825,32000000.0
2009-08-31 19:50:00,87.815,87.835,87.815,87.835,67100000.0
2009-08-31 19:51:00,87.835,87.835,87.825,87.825,29300000.0
2009-08-31 19:52:00,87.825,87.83,87.825,87.825,34200000.0
2009-08-31 19:53:00,87.835,87.865,87.825,87.865,173200000.0
2009-08-31 19:54:00,87.86,87.865,87.85,87.85,48600000.0
2009-08-31 19:55:00,87.85,87.87,87.83,87.87,138400000.0
2009-08-31 19:56:00,87.86,87.86,87.84,87.855,154200000.0
2009-08-31 19:57:00,87.84,87.86,87.84,87.855,93200000.0
2009-08-31 19:58:00,87.855,87.88,87.855,87.86,94100000.0
2009-08-31 19:59:00,87.86,87.865,87.85,87.865,37800000.0
2009-08-31 20:00:00,87.86,87.865,87.845,87.865,77300000.0
2009-08-31 20:01:00,87.865,87.865,87.835,87.845,34400000.0
2009-08-31 20:02:00,87.845,87.845,87.83,87.84,109800000.0
2009-08-31 20:03:00,87.84,87.84,87.825,87.825,73000000.0
2009-08-31 20:04:00,87.825,87.83,87.81,87.815,91700000.0
2009-08-31 20:05:00,87.815,87.82,87.805,87.81,65700000.0
2009-08-31 20:06:00,87.82,87.82,87.805,87.81,56799999.0
2009-08-31 20:07:00,87.805,87.835,87.805,87.835,80600001.0
2009-08-31 20:08:00,87.83,87.845,87.83,87.845,30400000.0
2009-08-31 20:09:00,87.85,87.875,87.845,87.87,40000000.0
2009-08-31 20:10:00,87.875,87.875,87.855,87.855,100500000.0
2009-08-31 20:11:00,87.855,87.86,87.845,87.855,213400000.0
2009-08-31 20:12:00,87.865,87.875,87.835,87.835,329300000.0
2009-08-31 20:13:00,87.835,87.835,87.815,87.82,214700000.0
2009-08-31 20:14:00,87.815,87.83,87.805,87.81,307900000.0
2009-08-31 20:15:00,87.815,87.815,87.805,87.805,140700000.0
2009-08-31 20:16:00,87.81,87.81,87.805,87.805,47000000.0
2009-08-31 20:17:00,87.805,87.805,87.785,87.79,141400000.0
2009-08-31 20:18:00,87.79,87.82,87.785,87.815,142000000.0
2009-08-31 20:19:00,87.815,87.815,87.805,87.805,175000000.0
2009-08-31 20:20:00,87.81,87.855,87.795,87.85,189700000.0
2009-08-31 20:21:00,87.845,87.875,87.845,87.845,195100000.0
2009-08-31 20:22:00,87.85,87.85,87.805,87.82,182400000.0
2009-08-31 20:23:00,87.82,87.825,87.805,87.815,155300000.0
2009-08-31 20:24:00,87.815,87.815,87.79,87.79,160400000.0
2009-08-31 20:25:00,87.79,87.795,87.765,87.79,152200000.0
2009-08-31 20:26:00,87.795,87.825,87.795,87.825,62600000.0
2009-08-31 20:27:00,87.825,87.84,87.815,87.825,72400000.0
2009-08-31 20:28:00,87.82,87.835,87.82,87.825,137500000.0
2009-08-31 20:29:00,87.825,87.845,87.825,87.845,58400000.0
2009-08-31 20:30:00,87.845,87.85,87.815,87.825,111800000.0
2009-08-31 20:31:00,87.83,87.835,87.82,87.82,73100000.0
2009-08-31 20:32:00,87.82,87.84,87.82,87.825,227300000.0
2009-08-31 20:33:00,87.825,87.835,87.825,87.83,264000000.0
2009-08-31 20:34:00,87.825,87.845,87.82,87.835,176100000.0
2009-08-31 20:35:00,87.835,87.845,87.825,87.84,190500000.0
2009-08-31 20:36:00,87.835,87.85,87.82,87.84,407800000.0
2009-08-31 20:37:00,87.835,87.855,87.835,87.855,208900000.0
2009-08-31 20:38:00,87.855,87.87,87.85,87.85,236000000.0
2009-08-31 20:39:00,87.85,87.85,87.835,87.845,148000000.0
2009-08-31 20:40:00,87.85,87.865,87.85,87.86,168600000.0
2009-08-31 20:41:00,87.855,87.865,87.845,87.86,185000000.0
2009-08-31 20:42:00,87.855,87.86,87.83,87.835,229000000.0
2009-08-31 20:43:00,87.835,87.835,87.805,87.815,250900000.0
2009-08-31 20:44:00,87.81,87.83,87.81,87.82,185000000.0
2009-08-31 20:45:00,87.82,87.83,87.815,87.815,202000000.0
2009-08-31 20:46:00,87.815,87.825,87.815,87.825,95500000.0
2009-08-31 20:47:00,87.825,87.83,87.785,87.785,269200000.0
2009-08-31 20:48:00,87.785,87.8,87.785,87.795,81400000.0
2009-08-31 20:49:00,87.79,87.805,87.765,87.77,174400000.0
2009-08-31 20:50:00,87.77,87.78,87.755,87.77,129700000.0
2009-08-31 20:51:00,87.78,87.78,87.765,87.775,61000000.0
2009-08-31 20:52:00,87.775,87.78,87.765,87.765,133900000.0
2009-08-31 20:53:00,87.775,87.78,87.76,87.78,53300000.0
2009-08-31 20:54:00,87.77,87.775,87.765,87.77,77800001.0
2009-08-31 20:55:00,87.77,87.795,87.755,87.775,178300000.0
2009-08-31 20:56:00,87.775,87.785,87.765,87.77,139500000.0
2009-08-31 20:57:00,87.77,87.77,87.745,87.76,479700000.0
2009-08-31 20:58:00,87.755,87.765,87.74,87.75,110800000.0
2009-08-31 20:59:00,87.75,87.765,87.74,87.75,208600000.0
2009-08-31 21:00:00,87.75,87.77,87.725,87.735,162800000.0
2009-08-31 21:01:00,87.735,87.74,87.71,87.715,148200000.0
2009-08-31 21:02:00,87.72,87.72,87.705,87.715,274000000.0
2009-08-31 21:03:00,87.715,87.72,87.695,87.71,191599999.0
2009-08-31 21:04:00,87.71,87.72,87.705,87.72,35100000.0
2009-08-31 21:05:00,87.725,87.725,87.715,87.715,58500000.0
2009-08-31 21:06:00,87.72,87.725,87.705,87.71,40900000.0
2009-08-31 21:07:00,87.71,87.725,87.71,87.71,40900000.0
2009-08-31 21:08:00,87.71,87.74,87.71,87.735,108600000.0
2009-08-31 21:09:00,87.74,87.745,87.725,87.725,144500000.0
2009-08-31 21:10:00,87.73,87.735,87.715,87.73,87600000.0
2009-08-31 21:11:00,87.73,87.745,87.725,87.745,94900000.0
2009-08-31 21:12:00,87.75,87.755,87.72,87.725,86000000.0
2009-08-31 21:13:00,87.725,87.725,87.685,87.685,120300000.0
2009-08-31 21:14:00,87.685,87.705,87.68,87.705,54000000.0
2009-08-31 21:15:00,87.705,87.705,87.705,87.705,19200000.0
2009-08-31 21:16:00,87.705,87.73,87.705,87.715,99200000.0
2009-08-31 21:17:00,87.71,87.715,87.705,87.715,91100000.0
2009-08-31 21:18:00,87.72,87.74,87.71,87.735,87000000.0
2009-08-31 21:19:00,87.735,87.74,87.7,87.7,111900000.0
2009-08-31 21:20:00,87.705,87.705,87.68,87.705,86700000.0
2009-08-31 21:21:00,87.705,87.725,87.705,87.705,144100000.0
2009-08-31 21:22:00,87.705,87.705,87.7,87.705,59500000.0
2009-08-31 21:23:00,87.705,87.705,87.685,87.7,88000000.0
2009-08-31 21:24:00,87.695,87.695,87.665,87.68,182400000.0
2009-08-31 21:25:00,87.68,87.685,87.66,87.675,103200000.0
2009-08-31 21:26:00,87.675,87.715,87.66,87.715,116200000.0
2009-08-31 21:27:00,87.715,87.715,87.67,87.67,131800000.0
2009-08-31 21:28:00,87.675,87.7,87.675,87.69,135900000.0
2009-08-31 21:29:00,87.69,87.69,87.68,87.69,82800000.0
2009-08-31 21:30:00,87.695,87.7,87.685,87.7,57900000.0
2009-08-31 21:31:00,87.705,87.72,87.7,87.72,50400000.0
2009-08-31 21:32:00,87.725,87.735,87.71,87.735,73800000.0
2009-08-31 21:33:00,87.735,87.74,87.73,87.73,68900000.0
2009-08-31 21:34:00,87.73,87.74,87.72,87.725,71900000.0
2009-08-31 21:35:00,87.735,87.735,87.715,87.725,81800000.0
2009-08-31 21:36:00,87.72,87.73,87.715,87.715,73900000.0
2009-08-31 21:37:00,87.715,87.75,87.715,87.73,85000000.0
2009-08-31 21:38:00,87.72,87.735,87.715,87.735,33800000.0
2009-08-31 21:39:00,87.73,87.74,87.725,87.735,63200000.0
2009-08-31 21:40:00,87.735,87.735,87.715,87.715,44200000.0
2009-08-31 21:41:00,87.715,87.75,87.715,87.75,58200000.0
2009-08-31 21:42:00,87.75,87.77,87.75,87.76,94800000.0
2009-08-31 21:43:00,87.765,87.77,87.755,87.765,62500000.0
2009-08-31 21:44:00,87.77,87.83,87.765,87.825,112100000.0
2009-08-31 21:45:00,87.825,87.825,87.81,87.815,66400000.0
2009-08-31 21:46:00,87.82,87.875,87.82,87.865,200400000.0
2009-08-31 21:47:00,87.865,87.865,87.835,87.835,92100000.0
2009-08-31 21:48:00,87.84,87.865,87.835,87.86,137300000.0
2009-08-31 21:49:00,87.86,87.865,87.845,87.86,98300000.0
2009-08-31 21:50:00,87.865,87.865,87.84,87.845,149200000.0
2009-08-31 21:51:00,87.84,87.845,87.825,87.835,106500000.0
2009-08-31 21:52:00,87.835,87.855,87.835,87.85,96000000.0
2009-08-31 21:53:00,87.855,87.87,87.845,87.865,117800000.0
2009-08-31 21:54:00,87.86,87.87,87.83,87.835,86200000.0
2009-08-31 21:55:00,87.84,87.865,87.835,87.86,115200000.0
2009-08-31 21:56:00,87.86,87.88,87.845,87.875,209600000.0
2009-08-31 21:57:00,87.88,87.88,87.86,87.86,145100000.0
2009-08-31 21:58:00,87.86,87.86,87.845,87.86,76400000.0
2009-08-31 21:59:00,87.845,87.865,87.84,87.855,121000000.0
2009-08-31 22:00:00,87.86,87.875,87.855,87.87,146100000.0
2009-08-31 22:01:00,87.875,87.88,87.85,87.86,174000000.0
2009-08-31 22:02:00,87.865,87.865,87.84,87.845,45100000.0
2009-08-31 22:03:00,87.845,87.865,87.845,87.865,36700000.0
2009-08-31 22:04:00,87.86,87.865,87.825,87.86,94000000.0
2009-08-31 22:05:00,87.86,87.89,87.85,87.87,73500000.0
2009-08-31 22:06:00,87.875,87.885,87.865,87.87,40800000.0
2009-08-31 22:07:00,87.87,87.89,87.855,87.875,79100000.0
2009-08-31 22:08:00,87.87,87.89,87.87,87.87,72800000.0
2009-08-31 22:09:00,87.87,87.885,87.87,87.875,64500000.0
2009-08-31 22:10:00,87.875,87.885,87.87,87.875,64700000.0
2009-08-31 22:11:00,87.885,87.885,87.87,87.875,28100000.0
2009-08-31 22:12:00,87.88,87.895,87.875,87.885,26600000.0
2009-08-31 22:13:00,87.885,87.95,87.885,87.945,65400000.0
2009-08-31 22:14:00,87.935,87.995,87.935,87.96,82500000.0
2009-08-31 22:15:00,87.95,87.97,87.95,87.97,48200000.0
2009-08-31 22:16:00,87.965,88.015,87.96,88.0,77300000.0
2009-08-31 22:17:00,87.99,88.025,87.99,88.0,78700000.0
2009-08-31 22:18:00,88.0,88.0,87.985,87.99,37700000.0
2009-08-31 22:19:00,87.99,87.995,87.965,87.965,42900000.0
2009-08-31 22:20:00,87.965,87.985,87.96,87.985,85000000.0
2009-08-31 22:21:00,87.985,87.985,87.95,87.96,55700000.0
2009-08-31 22:22:00,87.955,87.965,87.945,87.95,34700000.0
2009-08-31 22:23:00,87.95,87.96,87.94,87.95,37000000.0
2009-08-31 22:24:00,87.95,87.96,87.94,87.95,49700000.0
2009-08-31 22:25:00,87.95,87.95,87.93,87.94,84700000.0
2009-08-31 22:26:00,87.94,87.95,87.94,87.94,24000000.0
2009-08-31 22:27:00,87.94,87.94,87.93,87.935,10500000.0
2009-08-31 22:28:00,87.945,87.955,87.93,87.93,42200000.0
2009-08-31 22:29:00,87.935,87.94,87.935,87.94,8600000.0
2009-08-31 22:30:00,87.94,87.94,87.88,87.905,112000000.0
2009-08-31 22:31:00,87.91,87.935,87.905,87.925,86600000.0
2009-08-31 22:32:00,87.92,87.945,87.92,87.92,48000000.0
2009-08-31 22:33:00,87.925,87.94,87.915,87.915,94800000.0
2009-08-31 22:34:00,87.915,87.915,87.9,87.9,20000000.0
2009-08-31 22:35:00,87.9,87.935,87.9,87.92,37600000.0
2009-08-31 22:36:00,87.93,87.93,87.92,87.925,14600000.0
2009-08-31 22:37:00,87.92,87.925,87.92,87.92,20000000.0
2009-08-31 22:38:00,87.92,87.92,87.905,87.91,16000000.0
2009-08-31 22:39:00,87.92,87.925,87.915,87.915,93300000.0
2009-08-31 22:40:00,87.905,87.915,87.895,87.91,105400000.0
2009-08-31 22:41:00,87.91,87.935,87.91,87.935,30900000.0
2009-08-31 22:42:00,87.935,87.945,87.93,87.945,41900000.0
2009-08-31 22:43:00,87.945,87.945,87.93,87.935,49500000.0
2009-08-31 22:44:00,87.935,87.97,87.93,87.965,124300000.0
2009-08-31 22:45:00,87.965,87.97,87.955,87.96,32100000.0
2009-08-31 22:46:00,87.96,87.97,87.945,87.965,79200000.0
2009-08-31 22:47:00,87.96,87.995,87.95,87.955,27000000.0
2009-08-31 22:48:00,87.955,87.965,87.95,87.965,79900000.0
2009-08-31 22:49:00,87.96,87.97,87.925,87.925,83900000.0
2009-08-31 22:50:00,87.925,87.925,87.915,87.915,93700000.0
2009-08-31 22:51:00,87.915,87.915,87.905,87.915,32500000.0
2009-08-31 22:52:00,87.915,87.92,87.905,87.915,38900000.0
2009-08-31 22:53:00,87.915,87.935,87.91,87.93,57300000.0
2009-08-31 22:54:00,87.93,87.99,87.93,87.96,152700000.0
2009-08-31 22:55:00,87.96,87.975,87.955,87.97,37700000.0
2009-08-31 22:56:00,87.975,87.98,87.96,87.965,69500000.0
2009-08-31 22:57:00,87.96,87.975,87.95,87.96,74600000.0
2009-08-31 22:58:00,87.96,87.96,87.935,87.935,113500000.0
2009-08-31 22:59:00,87.935,87.955,87.91,87.915,187000000.0
2009-08-31 23:00:00,87.915,87.932,87.855,87.86,76000000.0
2009-08-31 23:01:00,87.86,87.87,87.86,87.87,19000000.0
2009-08-31 23:02:00,87.87,87.895,87.84,87.865,56500000.0
2009-08-31 23:03:00,87.85,87.895,87.845,87.875,56900000.0
2009-08-31 23:04:00,87.875,87.875,87.86,87.87,51200000.0
2009-08-31 23:05:00,87.885,87.9,87.86,87.88,36400000.0
2009-08-31 23:06:00,87.86,87.87,87.8,87.86,55200000.0
2009-08-31 23:07:00,87.86,87.88,87.86,87.87,11000000.0
2009-08-31 23:08:00,87.88,87.88,87.86,87.86,36000000.0
2009-08-31 23:09:00,87.865,87.865,87.845,87.855,15000000.0
2009-08-31 23:10:00,87.855,87.86,87.845,87.845,36000000.0
2009-08-31 23:11:00,87.85,87.875,87.845,87.875,26000000.0
2009-08-31 23:12:00,87.88,87.925,87.875,87.92,44000000.0
2009-08-31 23:13:00,87.925,87.94,87.845,87.865,61000000.0
2009-08-31 23:14:00,87.865,87.875,87.86,87.875,19900000.0
2009-08-31 23:15:00,87.87,87.875,87.845,87.845,19000000.0
2009-08-31 23:16:00,87.865,87.865,87.85,87.855,35900000.0
2009-08-31 23:17:00,87.855,87.855,87.85,87.855,113500000.0
2009-08-31 23:18:00,87.855,87.86,87.855,87.855,63900000.0
2009-08-31 23:19:00,87.855,87.86,87.855,87.86,42800000.0
2009-08-31 23:20:00,87.86,87.87,87.855,87.865,57900000.0
2009-08-31 23:21:00,87.865,87.865,87.835,87.84,42400000.0
2009-08-31 23:22:00,87.825,87.86,87.825,87.83,94800000.0
2009-08-31 23:23:00,87.86,87.86,87.845,87.86,43900000.0
2009-08-31 23:24:00,87.86,87.86,87.81,87.82,35300000.0
2009-08-31 23:25:00,87.82,87.855,87.82,87.855,112300000.0
2009-08-31 23:26:00,87.855,87.86,87.855,87.855,24100000.0
2009-08-31 23:27:00,87.855,87.855,87.845,87.845,24200000.0
2009-08-31 23:28:00,87.845,87.85,87.82,87.845,65900000.0
2009-08-31 23:29:00,87.85,87.85,87.83,87.835,20000000.0
2009-08-31 23:30:00,87.825,87.83,87.825,87.83,23100000.0
2009-08-31 23:31:00,87.84,87.845,87.825,87.845,32600000.0
2009-08-31 23:32:00,87.845,87.845,87.835,87.835,11400000.0
2009-08-31 23:33:00,87.835,87.845,87.8,87.84,58700000.0
2009-08-31 23:34:00,87.84,87.875,87.805,87.835,153500000.0
2009-08-31 23:35:00,87.84,87.88,87.825,87.84,68000000.0
2009-08-31 23:36:00,87.84,87.85,87.84,87.85,49800000.0
2009-08-31 23:37:00,87.85,87.85,87.84,87.84,6000000.0
2009-08-31 23:38:00,87.84,87.84,87.82,87.825,15000000.0
2009-08-31 23:39:00,87.82,87.835,87.82,87.82,10000000.0
2009-08-31 23:40:00,87.82,87.825,87.81,87.82,45400000.0
2009-08-31 23:41:00,87.825,87.825,87.77,87.8,85900000.0
2009-08-31 23:42:00,87.8,87.8,87.8,87.8,24000000.0
2009-08-31 23:43:00,87.8,87.805,87.8,87.805,10400000.0
2009-08-31 23:44:00,87.8,87.805,87.755,87.76,76100000.0
2009-08-31 23:45:00,87.76,87.76,87.74,87.755,36200000.0
2009-08-31 23:46:00,87.76,87.76,87.73,87.74,40600000.0
2009-08-31 23:47:00,87.74,87.745,87.725,87.73,89700000.0
2009-08-31 23:48:00,87.73,87.735,87.72,87.72,48700000.0
2009-08-31 23:49:00,87.725,87.74,87.72,87.73,30300000.0
2009-08-31 23:50:00,87.73,87.745,87.73,87.74,34600000.0
2009-08-31 23:51:00,87.74,87.74,87.74,87.74,32000000.0
2009-08-31 23:52:00,87.74,87.74,87.715,87.725,37900000.0
2009-08-31 23:53:00,87.73,87.74,87.725,87.74,69100000.0
2009-08-31 23:54:00,87.74,87.755,87.725,87.745,29300000.0
2009-08-31 23:55:00,87.745,87.755,87.74,87.755,17000000.0
2009-08-31 23:56:00,87.765,87.77,87.76,87.76,9000000.0
2009-08-31 23:57:00,87.755,87.765,87.75,87.76,13000000.0
2009-08-31 23:58:00,87.765,87.765,87.755,87.765,17500000.0
2009-08-31 23:59:00,87.765,87.77,87.755,87.77,15000000.0
2009-09-01 00:00:00,87.755,87.775,87.755,87.765,52900000.0
2009-09-01 00:01:00,87.77,87.78,87.76,87.765,63800000.0
2009-09-01 00:02:00,87.765,87.78,87.76,87.765,46200000.0
2009-09-01 00:03:00,87.765,87.795,87.755,87.78,55700000.0
2009-09-01 00:04:00,87.78,87.81,87.78,87.81,116800000.0
2009-09-01 00:05:00,87.805,87.805,87.785,87.8,47300000.0
2009-09-01 00:06:00,87.79,87.805,87.79,87.795,41900000.0
2009-09-01 00:07:00,87.78,87.795,87.765,87.77,63700000.0
2009-09-01 00:08:00,87.77,87.77,87.75,87.75,29700000.0
2009-09-01 00:09:00,87.75,87.75,87.725,87.74,23000000.0
2009-09-01 00:10:00,87.74,87.745,87.73,87.74,25100000.0
2009-09-01 00:11:00,87.73,87.745,87.73,87.74,32000000.0
2009-09-01 00:12:00,87.745,87.75,87.725,87.735,20000000.0
2009-09-01 00:13:00,87.725,87.735,87.725,87.73,16000000.0
2009-09-01 00:14:00,87.735,87.735,87.72,87.725,18000000.0
2009-09-01 00:15:00,87.72,87.725,87.72,87.72,19000000.0
2009-09-01 00:16:00,87.725,87.76,87.715,87.735,68700000.0
2009-09-01 00:17:00,87.74,87.745,87.74,87.74,17700000.0
2009-09-01 00:18:00,87.745,87.745,87.73,87.735,25000000.0
2009-09-01 00:19:00,87.74,87.74,87.72,87.72,16000000.0
2009-09-01 00:20:00,87.725,87.73,87.715,87.73,25700000.0
2009-09-01 00:21:00,87.73,87.75,87.705,87.705,90300000.0
2009-09-01 00:22:00,87.715,87.72,87.715,87.715,38900000.0
2009-09-01 00:23:00,87.715,87.735,87.715,87.715,10100000.0
2009-09-01 00:24:00,87.715,87.715,87.715,87.715,46000000.0
2009-09-01 00:25:00,87.715,87.725,87.695,87.715,91200000.0
2009-09-01 00:26:00,87.685,87.72,87.675,87.72,24200000.0
2009-09-01 00:27:00,87.72,87.725,87.705,87.725,25200000.0
2009-09-01 00:28:00,87.725,87.725,87.685,87.705,98200000.0
2009-09-01 00:29:00,87.705,87.715,87.705,87.715,42500000.0
2009-09-01 00:30:00,87.715,87.72,87.715,87.72,24800000.0
2009-09-01 00:31:00,87.715,87.72,87.715,87.72,33600000.0
2009-09-01 00:32:00,87.72,87.72,87.715,87.715,3600000.0
2009-09-01 00:33:00,87.715,87.715,87.715,87.715,1000000.0
2009-09-01 00:34:00,87.72,87.72,87.72,87.72,1600000.0
2009-09-01 00:35:00,87.725,87.74,87.715,87.74,24500000.0
2009-09-01 00:36:00,87.735,87.735,87.715,87.715,27600000.0
2009-09-01 00:37:00,87.715,87.725,87.715,87.72,57300000.0
2009-09-01 00:38:00,87.72,87.735,87.715,87.735,43100000.0
2009-09-01 00:39:00,87.735,87.74,87.715,87.715,50200000.0
2009-09-01 00:40:00,87.715,87.725,87.715,87.725,38700000.0
2009-09-01 00:41:00,87.735,87.745,87.72,87.74,38400000.0
2009-09-01 00:42:00,87.74,87.745,87.74,87.745,9600000.0
2009-09-01 00:43:00,87.745,87.775,87.74,87.775,55600000.0
2009-09-01 00:44:00,87.775,87.795,87.755,87.795,71400000.0
2009-09-01 00:45:00,87.8,87.815,87.79,87.795,63400000.0
2009-09-01 00:46:00,87.78,87.795,87.78,87.79,18600000.0
2009-09-01 00:47:00,87.79,87.8,87.78,87.8,36000000.0
2009-09-01 00:48:00,87.795,87.805,87.775,87.775,33500000.0
2009-09-01 00:49:00,87.78,87.8,87.775,87.78,65800000.0
2009-09-01 00:50:00,87.78,87.79,87.77,87.79,62400000.0
2009-09-01 00:51:00,87.8,87.805,87.785,87.8,57600000.0
2009-09-01 00:52:00,87.8,87.8,87.775,87.78,60200000.0
2009-09-01 00:53:00,87.78,87.79,87.78,87.785,38900000.0
2009-09-01 00:54:00,87.785,87.785,87.765,87.775,24800000.0
2009-09-01 00:55:00,87.77,87.785,87.77,87.785,24200000.0
2009-09-01 00:56:00,87.775,87.785,87.775,87.785,12400000.0
2009-09-01 00:57:00,87.785,87.795,87.78,87.785,32400000.0
2009-09-01 00:58:00,87.78,87.815,87.78,87.805,62700000.0
2009-09-01 00:59:00,87.8,87.815,87.8,87.8,78500000.0
2009-09-01 01:00:00,87.79,87.8,87.79,87.79,21800000.0
2009-09-01 01:01:00,87.79,87.81,87.79,87.805,25800000.0
2009-09-01 01:02:00,87.8,87.815,87.8,87.815,27600000.0
2009-09-01 01:03:00,87.815,87.815,87.815,87.815,4000000.0
2009-09-01 01:04:00,87.815,87.815,87.81,87.81,11000000.0
2009-09-01 01:05:00,87.81,87.825,87.81,87.825,19700000.0
2009-09-01 01:06:00,87.825,87.825,87.81,87.81,45600000.0
2009-09-01 01:07:00,87.81,87.825,87.81,87.82,62600000.0
2009-09-01 01:08:00,87.82,87.85,87.82,87.85,116300000.0
2009-09-01 01:09:00,87.855,87.855,87.85,87.85,40000000.0
2009-09-01 01:10:00,87.85,87.855,87.845,87.855,23000000.0
2009-09-01 01:11:00,87.855,87.885,87.85,87.875,75800000.0
2009-09-01 01:12:00,87.875,87.895,87.875,87.895,107400000.0
2009-09-01 01:13:00,87.895,87.905,87.89,87.905,197900000.0
2009-09-01 01:14:00,87.905,87.915,87.895,87.895,101400000.0
2009-09-01 01:15:00,87.89,87.905,87.88,87.885,85000000.0
2009-09-01 01:16:00,87.885,87.885,87.88,87.885,10000000.0
2009-09-01 01:17:00,87.885,87.895,87.88,87.885,28200000.0
2009-09-01 01:18:00,87.895,87.9,87.895,87.895,56900000.0
2009-09-01 01:19:00,87.91,87.91,87.89,87.895,25300000.0
2009-09-01 01:20:00,87.895,87.9,87.895,87.9,22800000.0
2009-09-01 01:21:00,87.905,87.91,87.89,87.895,59400000.0
2009-09-01 01:22:00,87.89,87.895,87.885,87.89,29400000.0
2009-09-01 01:23:00,87.89,87.89,87.865,87.865,101800000.0
2009-09-01 01:24:00,87.865,87.88,87.855,87.88,69600000.0
2009-09-01 01:25:00,87.88,87.885,87.875,87.875,56400000.0
2009-09-01 01:26:00,87.875,87.88,87.865,87.875,38600000.0
2009-09-01 01:27:00,87.87,87.875,87.87,87.875,36900000.0
2009-09-01 01:28:00,87.875,87.875,87.875,87.875,6200000.0
2009-09-01 01:29:00,87.875,87.875,87.875,87.875,2000000.0
2009-09-01 01:30:00,87.87,87.875,87.865,87.875,47600000.0
2009-09-01 01:31:00,87.865,87.87,87.85,87.85,11000000.0
2009-09-01 01:32:00,87.85,87.86,87.845,87.845,29200000.0
2009-09-01 01:33:00,87.85,87.85,87.845,87.845,15000000.0
2009-09-01 01:34:00,87.825,87.835,87.815,87.82,74300000.0
2009-09-01 01:35:00,87.82,87.83,87.81,87.82,60800000.0
2009-09-01 01:36:00,87.82,87.82,87.81,87.82,72800000.0
2009-09-01 01:37:00,87.815,87.815,87.805,87.81,26400000.0
2009-09-01 01:38:00,87.805,87.815,87.795,87.795,98000000.0
2009-09-01 01:39:00,87.795,87.805,87.77,87.775,66500000.0
2009-09-01 01:40:00,87.77,87.785,87.765,87.78,348600000.0
2009-09-01 01:41:00,87.78,87.79,87.78,87.78,298900000.0
2009-09-01 01:42:00,87.78,87.78,87.76,87.77,57700000.0
2009-09-01 01:43:00,87.77,87.77,87.745,87.75,45100000.0
2009-09-01 01:44:00,87.75,87.76,87.735,87.755,62500000.0
2009-09-01 01:45:00,87.755,87.77,87.755,87.765,33000000.0
2009-09-01 01:46:00,87.765,87.78,87.765,87.78,35800000.0
2009-09-01 01:47:00,87.78,87.79,87.78,87.785,16000000.0
2009-09-01 01:48:00,87.78,87.785,87.76,87.76,24000000.0
2009-09-01 01:49:00,87.755,87.755,87.735,87.74,42200000.0
2009-09-01 01:50:00,87.74,87.755,87.74,87.75,29800000.0
2009-09-01 01:51:00,87.75,87.785,87.75,87.77,97000000.0
2009-09-01 01:52:00,87.78,87.78,87.755,87.755,105000000.0
2009-09-01 01:53:00,87.76,87.77,87.745,87.765,150300000.0
2009-09-01 01:54:00,87.765,87.775,87.755,87.775,94300000.0
2009-09-01 01:55:00,87.775,87.78,87.765,87.78,34300000.0
2009-09-01 01:56:00,87.775,87.78,87.775,87.775,9000000.0
2009-09-01 01:57:00,87.775,87.775,87.765,87.775,13000000.0
2009-09-01 01:58:00,87.775,87.775,87.76,87.76,12000000.0
2009-09-01 01:59:00,87.76,87.76,87.735,87.735,77100000.0
2009-09-01 02:00:00,87.735,87.74,87.69,87.7,124900000.0
2009-09-01 02:01:00,87.7,87.735,87.695,87.715,130900000.0
2009-09-01 02:02:00,87.715,87.73,87.71,87.715,86100000.0
2009-09-01 02:03:00,87.72,87.725,87.71,87.715,32500000.0
2009-09-01 02:04:00,87.72,87.835,87.72,87.81,89200000.0
2009-09-01 02:05:00,87.805,87.81,87.78,87.795,81300000.0
2009-09-01 02:06:00,87.805,87.845,87.805,87.815,114300000.0
2009-09-01 02:07:00,87.81,87.825,87.79,87.795,82100000.0
2009-09-01 02:08:00,87.8,87.865,87.8,87.855,83100000.0
2009-09-01 02:09:00,87.85,87.865,87.825,87.845,142300000.0
2009-09-01 02:10:00,87.85,87.865,87.83,87.845,100000000.0
2009-09-01 02:11:00,87.845,87.88,87.84,87.88,119300000.0
2009-09-01 02:12:00,87.88,87.88,87.83,87.83,73000000.0
2009-09-01 02:13:00,87.84,87.855,87.835,87.845,61300000.0
2009-09-01 02:14:00,87.845,87.855,87.815,87.82,104300000.0
2009-09-01 02:15:00,87.82,87.845,87.81,87.82,144500000.0
2009-09-01 02:16:00,87.82,87.845,87.82,87.835,101400000.0
2009-09-01 02:17:00,87.835,87.845,87.835,87.845,88600000.0
2009-09-01 02:18:00,87.845,87.845,87.815,87.835,47700000.0
2009-09-01 02:19:00,87.83,87.84,87.815,87.815,132800000.0
2009-09-01 02:20:00,87.815,87.815,87.785,87.805,109900000.0
2009-09-01 02:21:00,87.805,87.805,87.775,87.78,150100000.0
2009-09-01 02:22:00,87.79,87.8,87.775,87.79,81900000.0
2009-09-01 02:23:00,87.79,87.845,87.78,87.845,122600000.0
2009-09-01 02:24:00,87.855,87.86,87.815,87.845,102500000.0
2009-09-01 02:25:00,87.84,87.84,87.8,87.815,70100000.0
2009-09-01 02:26:00,87.82,87.825,87.78,87.82,90900000.0
2009-09-01 02:27:00,87.82,87.86,87.82,87.83,125100000.0
2009-09-01 02:28:00,87.83,87.84,87.815,87.82,128700000.0
2009-09-01 02:29:00,87.825,87.84,87.79,87.84,156700000.0
2009-09-01 02:30:00,87.84,87.845,87.825,87.825,106300000.0
2009-09-01 02:31:00,87.83,87.85,87.815,87.84,104800000.0
2009-09-01 02:32:00,87.84,87.84,87.805,87.825,103500000.0
2009-09-01 02:33:00,87.825,87.835,87.825,87.83,82200000.0
2009-09-01 02:34:00,87.83,87.835,87.81,87.815,119800000.0
2009-09-01 02:35:00,87.815,87.825,87.81,87.815,101000000.0
2009-09-01 02:36:00,87.805,87.805,87.775,87.785,96100000.0
2009-09-01 02:37:00,87.785,87.785,87.755,87.76,81300000.0
2009-09-01 02:38:00,87.76,87.765,87.75,87.765,66500000.0
2009-09-01 02:39:00,87.775,87.775,87.755,87.755,105400000.0
2009-09-01 02:40:00,87.765,87.77,87.755,87.765,50400000.0
2009-09-01 02:41:00,87.765,87.825,87.765,87.825,119700000.0
2009-09-01 02:42:00,87.83,87.85,87.82,87.835,124500000.0
2009-09-01 02:43:00,87.83,87.855,87.83,87.85,48100000.0
2009-09-01 02:44:00,87.85,87.865,87.84,87.86,83900000.0
2009-09-01 02:45:00,87.85,87.865,87.83,87.83,61000000.0
2009-09-01 02:46:00,87.83,87.84,87.81,87.835,57900000.0
2009-09-01 02:47:00,87.835,87.86,87.835,87.855,71400000.0
2009-09-01 02:48:00,87.855,87.86,87.82,87.835,87900000.0
2009-09-01 02:49:00,87.835,87.84,87.825,87.83,52300000.0
2009-09-01 02:50:00,87.83,87.86,87.83,87.86,70100000.0
2009-09-01 02:51:00,87.86,87.89,87.855,87.86,114700000.0
2009-09-01 02:52:00,87.86,87.89,87.855,87.855,77900000.0
2009-09-01 02:53:00,87.85,87.85,87.79,87.79,113900000.0
2009-09-01 02:54:00,87.795,87.81,87.75,87.755,109200000.0
2009-09-01 02:55:00,87.755,87.8,87.745,87.755,125400000.0
2009-09-01 02:56:00,87.76,87.775,87.745,87.77,137300000.0
2009-09-01 02:57:00,87.77,87.785,87.76,87.785,47100000.0
2009-09-01 02:58:00,87.785,87.805,87.785,87.795,54200000.0
2009-09-01 02:59:00,87.795,87.8,87.775,87.79,67900000.0
2009-09-01 03:00:00,87.79,87.855,87.78,87.845,107900000.0
2009-09-01 03:01:00,87.845,87.89,87.845,87.885,122500000.0
2009-09-01 03:02:00,87.885,87.91,87.88,87.895,98800000.0
2009-09-01 03:03:00,87.89,87.9,87.865,87.885,99400000.0
2009-09-01 03:04:00,87.885,87.905,87.87,87.895,81700000.0
2009-09-01 03:05:00,87.9,87.925,87.895,87.92,79400000.0
2009-09-01 03:06:00,87.92,87.925,87.905,87.92,106900000.0
2009-09-01 03:07:00,87.92,87.935,87.9,87.9,68900000.0
2009-09-01 03:08:00,87.9,87.92,87.895,87.895,46700000.0
2009-09-01 03:09:00,87.895,87.93,87.895,87.92,34800000.0
2009-09-01 03:10:00,87.92,87.94,87.915,87.925,66100000.0
2009-09-01 03:11:00,87.925,87.93,87.87,87.875,69700000.0
2009-09-01 03:12:00,87.87,87.895,87.845,87.885,77400000.0
2009-09-01 03:13:00,87.89,87.895,87.845,87.85,48700000.0
2009-09-01 03:14:00,87.855,87.9,87.855,87.9,60700000.0
2009-09-01 03:15:00,87.9,87.905,87.895,87.895,18000000.0
2009-09-01 03:16:00,87.9,87.9,87.885,87.895,51000000.0
2009-09-01 03:17:00,87.89,87.89,87.86,87.885,57500000.0
2009-09-01 03:18:00,87.885,87.9,87.88,87.89,62700000.0
2009-09-01 03:19:00,87.89,87.905,87.885,87.895,38700000.0
2009-09-01 03:20:00,87.895,87.92,87.89,87.915,63700000.0
2009-09-01 03:21:00,87.925,87.925,87.905,87.915,49900000.0
2009-09-01 03:22:00,87.915,87.925,87.88,87.915,67200000.0
2009-09-01 03:23:00,87.915,87.915,87.895,87.895,69100000.0
2009-09-01 03:24:00,87.895,87.92,87.895,87.91,47500000.0
2009-09-01 03:25:00,87.91,87.915,87.84,87.845,91600000.0
2009-09-01 03:26:00,87.85,87.88,87.84,87.865,123000000.0
2009-09-01 03:27:00,87.86,87.89,87.86,87.88,179400000.0
2009-09-01 03:28:00,87.875,87.89,87.855,87.855,54400000.0
2009-09-01 03:29:00,87.85,87.895,87.84,87.86,143800000.0
2009-09-01 03:30:00,87.86,87.885,87.84,87.885,79700000.0
2009-09-01 03:31:00,87.89,87.915,87.885,87.895,81900000.0
2009-09-01 03:32:00,87.895,87.945,87.895,87.935,197000000.0
2009-09-01 03:33:00,87.935,87.935,87.915,87.93,138200000.0
2009-09-01 03:34:00,87.935,87.975,87.925,87.975,93700000.0
2009-09-01 03:35:00,87.975,87.995,87.96,87.965,107100000.0
2009-09-01 03:36:00,87.965,87.97,87.935,87.95,107900000.0
2009-09-01 03:37:00,87.95,87.97,87.93,87.945,99000000.0
2009-09-01 03:38:00,87.945,87.955,87.925,87.93,59700000.0
2009-09-01 03:39:00,87.935,87.945,87.895,87.93,122900000.0
2009-09-01 03:40:00,87.935,87.94,87.92,87.94,60400000.0
2009-09-01 03:41:00,87.935,87.945,87.925,87.94,54000000.0
2009-09-01 03:42:00,87.94,87.95,87.935,87.945,49500000.0
2009-09-01 03:43:00,87.945,87.975,87.94,87.95,67500000.0
2009-09-01 03:44:00,87.955,87.99,87.94,87.98,123400000.0
2009-09-01 03:45:00,87.98,87.995,87.97,87.98,280100000.0
2009-09-01 03:46:00,87.985,88.015,87.97,87.99,87100000.0
2009-09-01 03:47:00,87.99,87.99,87.98,87.99,58100000.0
2009-09-01 03:48:00,87.985,88.005,87.985,88.005,44700000.0
2009-09-01 03:49:00,88.0,88.005,87.965,87.995,199700000.0
2009-09-01 03:50:00,88.005,88.005,87.98,87.995,348900000.0
2009-09-01 03:51:00,88.005,88.005,87.98,87.99,295500000.0
2009-09-01 03:52:00,87.99,87.99,87.98,87.985,58100000.0
2009-09-01 03:53:00,87.985,88.0,87.975,87.995,245900000.0
2009-09-01 03:54:00,88.01,88.01,87.975,87.985,200500000.0
2009-09-01 03:55:00,87.985,87.985,87.965,87.975,168800000.0
2009-09-01 03:56:00,87.98,87.99,87.975,87.985,84100000.0
2009-09-01 03:57:00,87.985,87.985,87.955,87.965,405200000.0
2009-09-01 03:58:00,87.955,87.96,87.94,87.955,208200000.0
2009-09-01 03:59:00,87.95,87.97,87.935,87.945,378700000.0
2009-09-01 04:00:00,87.945,87.965,87.94,87.955,192000000.0
2009-09-01 04:01:00,87.955,87.96,87.925,87.925,210300000.0
2009-09-01 04:02:00,87.935,87.975,87.935,87.95,507299999.0
2009-09-01 04:03:00,87.95,87.975,87.95,87.95,222100000.0
2009-09-01 04:04:00,87.945,87.955,87.94,87.95,189100000.0
2009-09-01 04:05:00,87.95,87.965,87.935,87.94,304500000.0
2009-09-01 04:06:00,87.94,87.945,87.925,87.935,242700000.0
2009-09-01 04:07:00,87.935,87.935,87.92,87.93,239900000.0
2009-09-01 04:08:00,87.93,87.935,87.925,87.935,62000000.0
2009-09-01 04:09:00,87.93,87.94,87.925,87.94,93400000.0
2009-09-01 04:10:00,87.94,87.94,87.93,87.935,143000000.0
2009-09-01 04:11:00,87.93,87.935,87.91,87.925,230000000.0
2009-09-01 04:12:00,87.925,87.925,87.915,87.92,140000000.0
2009-09-01 04:13:00,87.915,87.92,87.9,87.91,184300000.0
2009-09-01 04:14:00,87.915,87.925,87.885,87.89,261800000.0
2009-09-01 04:15:00,87.895,87.905,87.885,87.905,184900000.0
2009-09-01 04:16:00,87.9,87.925,87.895,87.895,120600000.0
2009-09-01 04:17:00,87.9,87.92,87.89,87.92,204300000.0
2009-09-01 04:18:00,87.915,87.92,87.89,87.9,406800000.0
2009-09-01 04:19:00,87.9,87.9,87.865,87.885,251400001.0
2009-09-01 04:20:00,87.88,87.9,87.88,87.89,172700000.0
2009-09-01 04:21:00,87.89,87.9,87.88,87.88,222000000.0
2009-09-01 04:22:00,87.885,87.885,87.86,87.88,208700000.0
2009-09-01 04:23:00,87.885,87.885,87.835,87.84,211100000.0
2009-09-01 04:24:00,87.84,87.86,87.835,87.845,286000000.0
2009-09-01 04:25:00,87.845,87.865,87.845,87.865,146800000.0
2009-09-01 04:26:00,87.865,87.87,87.865,87.87,100600000.0
2009-09-01 04:27:00,87.865,87.865,87.845,87.86,73800000.0
2009-09-01 04:28:00,87.86,87.875,87.845,87.875,94400000.0
2009-09-01 04:29:00,87.875,87.88,87.865,87.875,281200000.0
2009-09-01 04:30:00,87.875,87.875,87.845,87.86,141700000.0
2009-09-01 04:31:00,87.86,87.86,87.83,87.84,336300000.0
2009-09-01 04:32:00,87.845,87.845,87.815,87.84,227400000.0
2009-09-01 04:33:00,87.835,87.85,87.81,87.85,250000000.0
2009-09-01 04:34:00,87.85,87.85,87.83,87.83,107000000.0
2009-09-01 04:35:00,87.83,87.855,87.83,87.855,198400000.0
2009-09-01 04:36:00,87.855,87.86,87.845,87.845,72900000.0
2009-09-01 04:37:00,87.845,87.86,87.84,87.86,195900000.0
2009-09-01 04:38:00,87.855,87.88,87.855,87.88,100200000.0
2009-09-01 04:39:00,87.88,87.885,87.87,87.88,216399999.0
2009-09-01 04:40:00,87.88,87.88,87.865,87.865,85000000.0
2009-09-01 04:41:00,87.865,87.88,87.865,87.87,125800000.0
2009-09-01 04:42:00,87.87,87.87,87.835,87.855,212300000.0
2009-09-01 04:43:00,87.855,87.875,87.85,87.875,220200000.0
2009-09-01 04:44:00,87.875,87.88,87.845,87.855,366000000.0
2009-09-01 04:45:00,87.86,87.875,87.855,87.86,116900000.0
2009-09-01 04:46:00,87.86,87.86,87.84,87.86,166000000.0
2009-09-01 04:47:00,87.855,87.855,87.845,87.855,27400000.0
2009-09-01 04:48:00,87.855,87.865,87.855,87.855,21600000.0
2009-09-01 04:49:00,87.855,87.865,87.855,87.865,13200000.0
2009-09-01 04:50:00,87.865,87.87,87.86,87.865,184300000.0
2009-09-01 04:51:00,87.865,87.865,87.855,87.855,79200000.0
2009-09-01 04:52:00,87.855,87.86,87.85,87.86,59800000.0
2009-09-01 04:53:00,87.86,87.865,87.86,87.86,22200000.0
2009-09-01 04:54:00,87.855,87.89,87.85,87.89,185400000.0
2009-09-01 04:55:00,87.885,87.885,87.87,87.875,211800000.0
2009-09-01 04:56:00,87.88,87.9,87.875,87.89,101800000.0
2009-09-01 04:57:00,87.89,87.9,87.875,87.885,64000000.0
2009-09-01 04:58:00,87.885,87.89,87.88,87.885,63300000.0
2009-09-01 04:59:00,87.885,87.915,87.875,87.9,209600000.0
2009-09-01 05:00:00,87.9,87.9,87.86,87.875,111300000.0
2009-09-01 05:01:00,87.875,87.905,87.875,87.89,82700000.0
2009-09-01 05:02:00,87.885,87.89,87.885,87.885,99800000.0
2009-09-01 05:03:00,87.89,87.895,87.885,87.895,104900000.0
2009-09-01 05:04:00,87.895,87.905,87.89,87.9,141700000.0
2009-09-01 05:05:00,87.9,87.905,87.89,87.895,371200000.0
2009-09-01 05:06:00,87.9,87.91,87.895,87.9,192000000.0
2009-09-01 05:07:00,87.9,87.915,87.89,87.895,224700000.0
2009-09-01 05:08:00,87.895,87.895,87.885,87.895,163700000.0
2009-09-01 05:09:00,87.89,87.9,87.89,87.89,74500000.0
2009-09-01 05:10:00,87.89,87.905,87.885,87.905,89000000.0
2009-09-01 05:11:00,87.9,87.905,87.895,87.9,57900000.0
2009-09-01 05:12:00,87.895,87.905,87.89,87.9,119800000.0
2009-09-01 05:13:00,87.905,87.905,87.895,87.9,80400000.0
2009-09-01 05:14:00,87.9,87.905,87.895,87.9,62499999.0
2009-09-01 05:15:00,87.9,87.905,87.895,87.905,25000000.0
2009-09-01 05:16:00,87.905,87.915,87.905,87.915,17800000.0
2009-09-01 05:17:00,87.91,87.915,87.905,87.915,176900000.0
2009-09-01 05:18:00,87.915,87.92,87.91,87.91,119100000.0
2009-09-01 05:19:00,87.91,87.91,87.905,87.905,64700000.0
2009-09-01 05:20:00,87.905,87.93,87.905,87.92,214200000.0
2009-09-01 05:21:00,87.92,87.925,87.91,87.91,152000000.0
2009-09-01 05:22:00,87.915,87.92,87.91,87.915,111000000.0
2009-09-01 05:23:00,87.91,87.93,87.91,87.92,325200000.0
2009-09-01 05:24:00,87.915,87.915,87.9,87.905,143000000.0
2009-09-01 05:25:00,87.905,87.92,87.905,87.915,328700000.0
2009-09-01 05:26:00,87.915,87.925,87.905,87.905,71200000.0
2009-09-01 05:27:00,87.905,87.92,87.905,87.915,69200000.0
2009-09-01 05:28:00,87.915,87.93,87.91,87.92,60500000.0
2009-09-01 05:29:00,87.91,87.915,87.905,87.915,21100000.0
2009-09-01 05:30:00,87.905,87.925,87.905,87.925,68400000.0
2009-09-01 05:31:00,87.925,87.925,87.9,87.91,143000000.0
2009-09-01 05:32:00,87.91,87.945,87.91,87.945,136200000.0
2009-09-01 05:33:00,87.945,87.97,87.945,87.955,120900000.0
2009-09-01 05:34:00,87.955,87.96,87.95,87.96,68900000.0
2009-09-01 05:35:00,87.955,87.965,87.95,87.96,106800000.0
2009-09-01 05:36:00,87.97,88.055,87.97,88.055,186600000.0
2009-09-01 05:37:00,88.055,88.065,88.015,88.055,666200000.0
2009-09-01 05:38:00,88.055,88.075,88.04,88.075,488000000.0
2009-09-01 05:39:00,88.075,88.075,88.05,88.06,649100000.0
2009-09-01 05:40:00,88.06,88.06,88.035,88.045,343100000.0
2009-09-01 05:41:00,88.045,88.05,88.04,88.045,187300000.0
2009-09-01 05:42:00,88.045,88.045,88.025,88.035,157900000.0
2009-09-01 05:43:00,88.04,88.055,88.035,88.05,272100000.0
2009-09-01 05:44:00,88.05,88.065,88.05,88.06,77100000.0
2009-09-01 05:45:00,88.06,88.06,88.025,88.03,234700000.0
2009-09-01 05:46:00,88.04,88.055,88.04,88.05,210400000.0
2009-09-01 05:47:00,88.05,88.05,88.04,88.045,139000000.0
2009-09-01 05:48:00,88.045,88.045,88.025,88.04,110500000.0
2009-09-01 05:49:00,88.035,88.035,88.03,88.03,158500000.0
2009-09-01 05:50:00,88.025,88.03,88.025,88.025,61200000.0
2009-09-01 05:51:00,88.025,88.05,88.025,88.035,204100000.0
2009-09-01 05:52:00,88.035,88.055,88.035,88.045,191400000.0
2009-09-01 05:53:00,88.045,88.045,88.015,88.02,334700000.0
2009-09-01 05:54:00,88.025,88.03,88.005,88.01,188000000.0
2009-09-01 05:55:00,88.01,88.03,88.01,88.03,101200000.0
2009-09-01 05:56:00,88.035,88.035,88.025,88.035,151800000.0
2009-09-01 05:57:00,88.035,88.04,88.03,88.03,64000000.0
2009-09-01 05:58:00,88.035,88.065,88.03,88.055,141300000.0
2009-09-01 05:59:00,88.06,88.06,88.045,88.06,123600000.0
2009-09-01 06:00:00,88.06,88.06,88.045,88.055,196900001.0
2009-09-01 06:01:00,88.055,88.06,88.045,88.055,123200000.0
2009-09-01 06:02:00,88.05,88.075,88.035,88.065,101000000.0
2009-09-01 06:03:00,88.055,88.075,88.035,88.045,166100000.0
2009-09-01 06:04:00,88.045,88.05,88.035,88.04,194900000.0
2009-09-01 06:05:00,88.045,88.055,88.04,88.045,158000000.0
2009-09-01 06:06:00,88.045,88.05,88.04,88.045,81000000.0
2009-09-01 06:07:00,88.04,88.065,88.04,88.05,201000000.0
2009-09-01 06:08:00,88.05,88.07,88.04,88.06,235200000.0
2009-09-01 06:09:00,88.065,88.065,88.055,88.055,78500000.0
2009-09-01 06:10:00,88.05,88.095,88.05,88.095,198200000.0
2009-09-01 06:11:00,88.085,88.1,88.075,88.085,324700000.0
2009-09-01 06:12:00,88.09,88.09,88.055,88.075,364799999.0
2009-09-01 06:13:00,88.07,88.075,88.035,88.04,314500000.0
2009-09-01 06:14:00,88.045,88.055,88.04,88.055,189900000.0
2009-09-01 06:15:00,88.055,88.08,88.055,88.07,378600000.0
2009-09-01 06:16:00,88.07,88.07,88.02,88.03,195100000.0
2009-09-01 06:17:00,88.03,88.04,88.025,88.03,110300000.0
2009-09-01 06:18:00,88.035,88.045,88.03,88.045,111500000.0
2009-09-01 06:19:00,88.045,88.06,88.045,88.05,188000000.0
2009-09-01 06:20:00,88.045,88.05,88.035,88.05,123500000.0
2009-09-01 06:21:00,88.05,88.05,88.035,88.04,121500000.0
2009-09-01 06:22:00,88.04,88.05,88.035,88.05,125900000.0
2009-09-01 06:23:00,88.05,88.065,88.05,88.055,271800000.0
2009-09-01 06:24:00,88.05,88.055,88.02,88.035,179700000.0
2009-09-01 06:25:00,88.035,88.05,88.025,88.04,278900000.0
2009-09-01 06:26:00,88.035,88.055,88.02,88.02,289900000.0
2009-09-01 06:27:00,88.005,88.03,88.005,88.01,345499999.0
2009-09-01 06:28:00,88.01,88.04,88.01,88.025,368900000.0
2009-09-01 06:29:00,88.02,88.03,88.0,88.015,238800000.0
2009-09-01 06:30:00,88.015,88.015,87.95,87.95,344200000.0
2009-09-01 06:31:00,87.95,87.965,87.905,87.94,749500000.0
2009-09-01 06:32:00,87.94,87.99,87.94,87.955,626500000.0
2009-09-01 06:33:00,87.955,87.985,87.95,87.985,412000000.0
2009-09-01 06:34:00,87.98,87.985,87.96,87.97,361000000.0
2009-09-01 06:35:00,87.97,88.025,87.97,88.01,487100000.0
2009-09-01 06:36:00,88.005,88.01,87.965,87.97,276000000.0
2009-09-01 06:37:00,87.965,87.975,87.955,87.965,292000000.0
2009-09-01 06:38:00,87.965,87.97,87.96,87.97,108000000.0
2009-09-01 06:39:00,87.97,87.995,87.965,87.985,404900000.0
2009-09-01 06:40:00,87.98,87.985,87.94,87.945,396700000.0
2009-09-01 06:41:00,87.94,87.95,87.935,87.94,177700000.0
2009-09-01 06:42:00,87.94,87.96,87.94,87.945,135000000.0
2009-09-01 06:43:00,87.95,87.95,87.89,87.91,295000000.0
2009-09-01 06:44:00,87.905,87.91,87.885,87.9,324900000.0
2009-09-01 06:45:00,87.905,87.92,87.895,87.915,307700000.0
2009-09-01 06:46:00,87.92,87.93,87.91,87.91,157099999.0
2009-09-01 06:47:00,87.91,87.915,87.88,87.885,295000000.0
2009-09-01 06:48:00,87.88,87.925,87.88,87.915,209200000.0
2009-09-01 06:49:00,87.91,87.915,87.9,87.915,145400000.0
2009-09-01 06:50:00,87.915,87.94,87.915,87.935,152500000.0
2009-09-01 06:51:00,87.935,87.95,87.935,87.95,138400000.0
2009-09-01 06:52:00,87.945,87.95,87.92,87.935,372700000.0
2009-09-01 06:53:00,87.93,87.935,87.91,87.91,279100000.0
2009-09-01 06:54:00,87.915,87.95,87.915,87.945,210600000.0
2009-09-01 06:55:00,87.945,87.945,87.935,87.94,144100000.0
2009-09-01 06:56:00,87.935,87.935,87.92,87.92,133000000.0
2009-09-01 06:57:00,87.92,87.93,87.91,87.915,292900000.0
2009-09-01 06:58:00,87.91,87.94,87.91,87.92,138600000.0
2009-09-01 06:59:00,87.92,87.94,87.92,87.94,184400000.0
2009-09-01 07:00:00,87.945,87.955,87.93,87.945,189000000.0
2009-09-01 07:01:00,87.95,87.975,87.945,87.96,276799999.0
2009-09-01 07:02:00,87.955,88.03,87.95,88.01,321300000.0
2009-09-01 07:03:00,88.01,88.05,88.0,88.005,298400000.0
2009-09-01 07:04:00,88.005,88.035,88.005,88.01,314100000.0
2009-09-01 07:05:00,88.01,88.025,87.995,87.995,250200000.0
2009-09-01 07:06:00,88.0,88.015,87.995,88.0,195700000.0
2009-09-01 07:07:00,88.005,88.005,87.955,87.965,397100000.0
2009-09-01 07:08:00,87.965,87.99,87.965,87.99,183000000.0
2009-09-01 07:09:00,87.985,88.0,87.97,87.99,282800000.0
2009-09-01 07:10:00,87.985,88.005,87.97,87.985,244400000.0
2009-09-01 07:11:00,87.99,87.99,87.965,87.985,190100000.0
2009-09-01 07:12:00,87.985,88.01,87.98,88.0,311200000.0
2009-09-01 07:13:00,88.0,88.0,87.955,87.97,215900000.0
2009-09-01 07:14:00,87.97,87.97,87.925,87.95,176900000.0
2009-09-01 07:15:00,87.95,87.96,87.945,87.96,152600000.0
2009-09-01 07:16:00,87.96,87.975,87.96,87.975,173000000.0
2009-09-01 07:17:00,87.975,87.975,87.935,87.965,270700000.0
2009-09-01 07:18:00,87.97,87.97,87.935,87.94,223400000.0
2009-09-01 07:19:00,87.94,87.97,87.935,87.96,216200000.0
2009-09-01 07:20:00,87.97,87.97,87.945,87.945,220800000.0
2009-09-01 07:21:00,87.95,87.96,87.945,87.96,59800000.0
2009-09-01 07:22:00,87.96,87.98,87.955,87.98,122400000.0
2009-09-01 07:23:00,87.98,88.005,87.98,87.99,153200000.0
2009-09-01 07:24:00,87.995,88.005,87.99,88.005,74000000.0
2009-09-01 07:25:00,88.005,88.03,88.0,88.005,280600000.0
2009-09-01 07:26:00,88.01,88.01,88.005,88.005,62600000.0
2009-09-01 07:27:00,88.01,88.02,88.005,88.01,151800000.0
2009-09-01 07:28:00,88.015,88.015,87.995,88.0,100900000.0
2009-09-01 07:29:00,88.005,88.03,88.0,88.01,163000000.0
2009-09-01 07:30:00,88.015,88.02,88.015,88.02,64500000.0
2009-09-01 07:31:00,88.015,88.03,88.005,88.005,341300000.0
2009-09-01 07:32:00,88.01,88.035,88.0,88.025,331000000.0
2009-09-01 07:33:00,88.025,88.035,88.005,88.015,218200000.0
2009-09-01 07:34:00,88.015,88.02,88.01,88.015,64000000.0
2009-09-01 07:35:00,88.01,88.015,88.01,88.015,71000000.0
2009-09-01 07:36:00,88.015,88.02,88.015,88.015,8000000.0
2009-09-01 07:37:00,88.02,88.075,88.02,88.055,233100000.0
2009-09-01 07:38:00,88.05,88.065,88.035,88.045,309600000.0
2009-09-01 07:39:00,88.045,88.065,88.035,88.04,373400000.0
2009-09-01 07:40:00,88.035,88.045,88.015,88.02,317500000.0
2009-09-01 07:41:00,88.02,88.035,88.015,88.025,448200000.0
2009-09-01 07:42:00,88.025,88.035,88.02,88.02,227400000.0
2009-09-01 07:43:00,88.03,88.035,88.015,88.03,336300000.0
2009-09-01 07:44:00,88.03,88.04,88.03,88.04,252000000.0
2009-09-01 07:45:00,88.04,88.1,88.03,88.1,226300000.0
2009-09-01 07:46:00,88.105,88.115,88.075,88.1,353700000.0
2009-09-01 07:47:00,88.1,88.105,88.08,88.085,162200000.0
2009-09-01 07:48:00,88.08,88.095,88.075,88.08,288100000.0
2009-09-01 07:49:00,88.08,88.09,88.065,88.07,217200000.0
2009-09-01 07:50:00,88.065,88.075,88.06,88.07,222600000.0
2009-09-01 07:51:00,88.07,88.07,88.055,88.06,122100000.0
2009-09-01 07:52:00,88.06,88.06,88.055,88.06,20000000.0
2009-09-01 07:53:00,88.065,88.065,88.035,88.04,192000000.0
2009-09-01 07:54:00,88.035,88.04,88.02,88.025,218100000.0
2009-09-01 07:55:00,88.025,88.045,88.015,88.045,311800000.0
2009-09-01 07:56:00,88.04,88.08,88.02,88.065,358300000.0
2009-09-01 07:57:00,88.07,88.08,88.045,88.07,281700000.0
2009-09-01 07:58:00,88.07,88.08,88.04,88.065,486000000.0
2009-09-01 07:59:00,88.07,88.095,88.065,88.095,233200000.0
2009-09-01 08:00:00,88.09,88.11,88.08,88.105,315300000.0
2009-09-01 08:01:00,88.105,88.17,88.095,88.16,232700000.0
2009-09-01 08:02:00,88.155,88.185,88.145,88.175,453700000.0
2009-09-01 08:03:00,88.175,88.25,88.17,88.245,557300000.0
2009-09-01 08:04:00,88.24,88.275,88.215,88.235,612800001.0
2009-09-01 08:05:00,88.23,88.25,88.195,88.205,470500000.0
2009-09-01 08:06:00,88.21,88.28,88.21,88.26,432300000.0
2009-09-01 08:07:00,88.255,88.26,88.21,88.22,423800000.0
2009-09-01 08:08:00,88.22,88.225,88.205,88.225,703900000.0
2009-09-01 08:09:00,88.22,88.225,88.17,88.175,515400000.0
2009-09-01 08:10:00,88.18,88.195,88.175,88.18,397300000.0
2009-09-01 08:11:00,88.18,88.215,88.175,88.205,356900000.0
2009-09-01 08:12:00,88.205,88.215,88.17,88.175,582100000.0
2009-09-01 08:13:00,88.18,88.185,88.15,88.155,332100000.0
2009-09-01 08:14:00,88.16,88.18,88.14,88.175,476800000.0
2009-09-01 08:15:00,88.17,88.185,88.155,88.16,376000000.0
2009-09-01 08:16:00,88.165,88.17,88.12,88.125,533400000.0
2009-09-01 08:17:00,88.125,88.14,88.075,88.08,758800000.0
2009-09-01 08:18:00,88.085,88.085,88.05,88.07,323000000.0
2009-09-01 08:19:00,88.07,88.11,88.07,88.11,211600000.0
2009-09-01 08:20:00,88.11,88.12,88.095,88.1,249000000.0
2009-09-01 08:21:00,88.1,88.125,88.1,88.11,354199999.0
2009-09-01 08:22:00,88.11,88.11,88.085,88.09,202500000.0
2009-09-01 08:23:00,88.09,88.105,88.085,88.095,331800000.0
2009-09-01 08:24:00,88.1,88.105,88.095,88.1,99000000.0
2009-09-01 08:25:00,88.1,88.115,88.085,88.1,250500000.0
2009-09-01 08:26:00,88.11,88.115,88.085,88.09,284200000.0
2009-09-01 08:27:00,88.095,88.135,88.095,88.13,627799996.0
2009-09-01 08:28:00,88.135,88.2,88.13,88.145,643000000.0
2009-09-01 08:29:00,88.145,88.15,88.125,88.14,481400000.0
2009-09-01 08:30:00,88.14,88.18,88.12,88.18,382400000.0
2009-09-01 08:31:00,88.18,88.185,88.145,88.145,131000000.0
2009-09-01 08:32:00,88.135,88.145,88.125,88.14,164500000.0
2009-09-01 08:33:00,88.145,88.16,88.135,88.155,140200000.0
2009-09-01 08:34:00,88.155,88.165,88.15,88.155,242400000.0
2009-09-01 08:35:00,88.15,88.17,88.15,88.16,88700000.0
2009-09-01 08:36:00,88.16,88.16,88.12,88.125,323100000.0
2009-09-01 08:37:00,88.135,88.15,88.135,88.15,115400000.0
2009-09-01 08:38:00,88.15,88.15,88.125,88.125,176200000.0
2009-09-01 08:39:00,88.125,88.125,88.11,88.115,365600000.0
2009-09-01 08:40:00,88.115,88.14,88.115,88.14,161600000.0
2009-09-01 08:41:00,88.13,88.145,88.125,88.13,170200000.0
2009-09-01 08:42:00,88.125,88.17,88.125,88.165,141200000.0
2009-09-01 08:43:00,88.155,88.165,88.14,88.165,338100000.0
2009-09-01 08:44:00,88.17,88.18,88.165,88.175,79900000.0
2009-09-01 08:45:00,88.175,88.195,88.155,88.165,220000000.0
2009-09-01 08:46:00,88.16,88.23,88.16,88.215,449000000.0
2009-09-01 08:47:00,88.21,88.245,88.195,88.235,427200000.0
2009-09-01 08:48:00,88.235,88.24,88.22,88.235,358500000.0
2009-09-01 08:49:00,88.23,88.235,88.215,88.225,359600000.0
2009-09-01 08:50:00,88.22,88.245,88.205,88.235,327399999.0
2009-09-01 08:51:00,88.225,88.245,88.215,88.225,296200000.0
2009-09-01 08:52:00,88.225,88.245,88.215,88.235,125600000.0
2009-09-01 08:53:00,88.23,88.23,88.21,88.21,320800000.0
2009-09-01 08:54:00,88.21,88.22,88.205,88.21,261200001.0
2009-09-01 08:55:00,88.21,88.23,88.205,88.215,207500000.0
2009-09-01 08:56:00,88.21,88.215,88.145,88.15,450400000.0
2009-09-01 08:57:00,88.155,88.18,88.13,88.175,238600000.0
2009-09-01 08:58:00,88.175,88.23,88.175,88.22,405000000.0
2009-09-01 08:59:00,88.215,88.305,88.215,88.29,410699999.0
2009-09-01 09:00:00,88.29,88.305,88.275,88.295,422900000.0
2009-09-01 09:01:00,88.3,88.305,88.265,88.275,494000000.0
2009-09-01 09:02:00,88.28,88.295,88.265,88.285,653299999.0
2009-09-01 09:03:00,88.29,88.31,88.29,88.3,596400000.0
2009-09-01 09:04:00,88.3,88.315,88.275,88.285,530200000.0
2009-09-01 09:05:00,88.28,88.29,88.265,88.29,216399999.0
2009-09-01 09:06:00,88.285,88.31,88.285,88.305,156600000.0
2009-09-01 09:07:00,88.305,88.365,88.295,88.365,233400000.0
2009-09-01 09:08:00,88.36,88.365,88.325,88.33,387400000.0
2009-09-01 09:09:00,88.33,88.41,88.325,88.41,469600000.0
2009-09-01 09:10:00,88.415,88.42,88.365,88.375,471700000.0
2009-09-01 09:11:00,88.375,88.39,88.36,88.375,551499995.0
2009-09-01 09:12:00,88.375,88.375,88.31,88.31,638400002.0
2009-09-01 09:13:00,88.315,88.35,88.31,88.335,446700000.0
2009-09-01 09:14:00,88.34,88.36,88.31,88.315,477599999.0
2009-09-01 09:15:00,88.32,88.34,88.315,88.325,449899998.0
2009-09-01 09:16:00,88.325,88.415,88.325,88.415,261600000.0
2009-09-01 09:17:00,88.41,88.43,88.365,88.37,526200000.0
2009-09-01 09:18:00,88.37,88.395,88.36,88.385,419100000.0
2009-09-01 09:19:00,88.385,88.385,88.33,88.35,613200000.0
2009-09-01 09:20:00,88.35,88.35,88.29,88.315,587099999.0
2009-09-01 09:21:00,88.32,88.345,88.3,88.335,407000000.0
2009-09-01 09:22:00,88.335,88.35,88.325,88.345,423700000.0
2009-09-01 09:23:00,88.345,88.345,88.3,88.31,414800000.0
2009-09-01 09:24:00,88.31,88.33,88.29,88.29,342600000.0
2009-09-01 09:25:00,88.295,88.305,88.285,88.29,375700000.0
2009-09-01 09:26:00,88.29,88.305,88.255,88.265,330900000.0
2009-09-01 09:27:00,88.265,88.28,88.245,88.25,254600000.0
2009-09-01 09:28:00,88.245,88.245,88.22,88.24,376600000.0
2009-09-01 09:29:00,88.24,88.25,88.22,88.225,290000000.0
2009-09-01 09:30:00,88.23,88.27,88.23,88.255,312000000.0
2009-09-01 09:31:00,88.255,88.275,88.255,88.255,138600000.0
2009-09-01 09:32:00,88.255,88.29,88.25,88.29,151500000.0
2009-09-01 09:33:00,88.295,88.295,88.265,88.27,139200000.0
2009-09-01 09:34:00,88.27,88.285,88.27,88.28,211700000.0
2009-09-01 09:35:00,88.285,88.29,88.255,88.27,101200000.0
2009-09-01 09:36:00,88.275,88.305,88.27,88.3,237300000.0
2009-09-01 09:37:00,88.295,88.295,88.25,88.26,286800000.0
2009-09-01 09:38:00,88.255,88.265,88.25,88.255,351500000.0
2009-09-01 09:39:00,88.255,88.28,88.245,88.25,259300000.0
2009-09-01 09:40:00,88.25,88.25,88.21,88.215,320600000.0
2009-09-01 09:41:00,88.22,88.245,88.22,88.24,397800001.0
2009-09-01 09:42:00,88.24,88.27,88.24,88.25,299800000.0
2009-09-01 09:43:00,88.25,88.265,88.225,88.26,195400000.0
2009-09-01 09:44:00,88.26,88.27,88.245,88.245,270000000.0
2009-09-01 09:45:00,88.245,88.25,88.23,88.24,395100000.0
2009-09-01 09:46:00,88.24,88.255,88.24,88.245,275900000.0
2009-09-01 09:47:00,88.24,88.265,88.24,88.255,457200000.0
2009-09-01 09:48:00,88.255,88.26,88.235,88.24,419800001.0
2009-09-01 09:49:00,88.24,88.255,88.225,88.235,558800000.0
2009-09-01 09:50:00,88.235,88.235,88.215,88.225,462299999.0
2009-09-01 09:51:00,88.23,88.245,88.215,88.22,142700000.0
2009-09-01 09:52:00,88.22,88.22,88.195,88.205,360399998.0
2009-09-01 09:53:00,88.195,88.23,88.195,88.22,387900000.0
2009-09-01 09:54:00,88.225,88.26,88.22,88.255,81600000.0
2009-09-01 09:55:00,88.245,88.305,88.23,88.3,206200000.0
2009-09-01 09:56:00,88.305,88.325,88.295,88.305,202600000.0
2009-09-01 09:57:00,88.31,88.33,88.305,88.32,139600000.0
2009-09-01 09:58:00,88.32,88.32,88.29,88.315,218200000.0
2009-09-01 09:59:00,88.315,88.32,88.305,88.31,125800000.0
2009-09-01 10:00:00,88.31,88.315,88.295,88.295,230400000.0
2009-09-01 10:01:00,88.3,88.305,88.29,88.3,140900000.0
2009-09-01 10:02:00,88.3,88.305,88.29,88.305,110400000.0
2009-09-01 10:03:00,88.305,88.315,88.255,88.26,157300000.0
2009-09-01 10:04:00,88.26,88.265,88.25,88.255,206000000.0
2009-09-01 10:05:00,88.25,88.275,88.25,88.265,278099996.0
2009-09-01 10:06:00,88.265,88.265,88.225,88.235,517999997.0
2009-09-01 10:07:00,88.24,88.27,88.22,88.255,606500001.0
2009-09-01 10:08:00,88.25,88.27,88.24,88.245,265600000.0
2009-09-01 10:09:00,88.24,88.25,88.225,88.235,285500000.0
2009-09-01 10:10:00,88.24,88.25,88.225,88.235,147100000.0
2009-09-01 10:11:00,88.23,88.235,88.185,88.2,239799999.0
2009-09-01 10:12:00,88.21,88.23,88.195,88.21,271700000.0
2009-09-01 10:13:00,88.215,88.23,88.165,88.21,346100000.0
2009-09-01 10:14:00,88.21,88.22,88.185,88.195,164700000.0
2009-09-01 10:15:00,88.19,88.195,88.115,88.13,321600000.0
2009-09-01 10:16:00,88.13,88.14,88.09,88.135,356200000.0
2009-09-01 10:17:00,88.14,88.145,88.1,88.11,440700000.0
2009-09-01 10:18:00,88.11,88.17,88.11,88.14,559600000.0
2009-09-01 10:19:00,88.14,88.145,88.12,88.135,442500000.0
2009-09-01 10:20:00,88.135,88.14,88.105,88.115,269400000.0
2009-09-01 10:21:00,88.12,88.13,88.1,88.12,256700000.0
2009-09-01 10:22:00,88.12,88.165,88.12,88.15,375300000.0
2009-09-01 10:23:00,88.15,88.15,88.12,88.13,217500000.0
2009-09-01 10:24:00,88.145,88.155,88.125,88.14,393800000.0
2009-09-01 10:25:00,88.14,88.15,88.115,88.12,311100000.0
2009-09-01 10:26:00,88.115,88.125,88.055,88.06,596700000.0
2009-09-01 10:27:00,88.06,88.075,88.025,88.035,323500000.0
2009-09-01 10:28:00,88.035,88.04,88.005,88.03,416500000.0
2009-09-01 10:29:00,88.03,88.045,88.02,88.04,384400000.0
2009-09-01 10:30:00,88.04,88.04,87.975,87.985,361400000.0
2009-09-01 10:31:00,87.98,88.02,87.97,88.01,110700000.0
2009-09-01 10:32:00,88.01,88.065,88.01,88.05,141200000.0
2009-09-01 10:33:00,88.045,88.09,88.045,88.07,138800000.0
2009-09-01 10:34:00,88.065,88.125,88.065,88.095,189200000.0
2009-09-01 10:35:00,88.095,88.12,88.075,88.115,234000000.0
2009-09-01 10:36:00,88.12,88.145,88.12,88.145,99100000.0
2009-09-01 10:37:00,88.145,88.145,88.1,88.11,258600000.0
2009-09-01 10:38:00,88.11,88.135,88.105,88.13,261200000.0
2009-09-01 10:39:00,88.13,88.13,88.085,88.085,202900000.0
2009-09-01 10:40:00,88.09,88.135,88.09,88.13,95100000.0
2009-09-01 10:41:00,88.135,88.145,88.115,88.12,75500000.0
2009-09-01 10:42:00,88.115,88.155,88.115,88.145,185100000.0
2009-09-01 10:43:00,88.145,88.175,88.145,88.145,207500000.0
2009-09-01 10:44:00,88.145,88.155,88.125,88.13,165600000.0
2009-09-01 10:45:00,88.13,88.15,88.105,88.11,181900000.0
2009-09-01 10:46:00,88.115,88.125,88.105,88.115,132900000.0
2009-09-01 10:47:00,88.12,88.12,88.095,88.12,135400000.0
2009-09-01 10:48:00,88.12,88.145,88.11,88.135,163300000.0
2009-09-01 10:49:00,88.13,88.16,88.13,88.155,250400001.0
2009-09-01 10:50:00,88.15,88.155,88.12,88.13,278400000.0
2009-09-01 10:51:00,88.13,88.135,88.115,88.12,126700000.0
2009-09-01 10:52:00,88.125,88.145,88.125,88.14,177900000.0
2009-09-01 10:53:00,88.145,88.145,88.115,88.125,177700000.0
2009-09-01 10:54:00,88.13,88.15,88.115,88.145,221000000.0
2009-09-01 10:55:00,88.15,88.165,88.145,88.165,172600000.0
2009-09-01 10:56:00,88.165,88.19,88.165,88.17,147700000.0
2009-09-01 10:57:00,88.17,88.175,88.155,88.155,96700000.0
2009-09-01 10:58:00,88.15,88.175,88.15,88.165,500100000.0
2009-09-01 10:59:00,88.165,88.235,88.16,88.215,617700000.0
2009-09-01 11:00:00,88.22,88.22,88.145,88.145,563000000.0
2009-09-01 11:01:00,88.145,88.155,88.09,88.09,595599999.0
2009-09-01 11:02:00,88.09,88.155,88.09,88.13,243400000.0
2009-09-01 11:03:00,88.13,88.135,88.12,88.12,201100000.0
2009-09-01 11:04:00,88.12,88.135,88.105,88.125,279500000.0
2009-09-01 11:05:00,88.13,88.14,88.12,88.14,245700001.0
2009-09-01 11:06:00,88.145,88.155,88.125,88.155,250800000.0
2009-09-01 11:07:00,88.155,88.16,88.135,88.145,199300000.0
2009-09-01 11:08:00,88.14,88.165,88.135,88.165,205100000.0
2009-09-01 11:09:00,88.165,88.165,88.13,88.14,142200000.0
2009-09-01 11:10:00,88.145,88.195,88.135,88.175,424500000.0
2009-09-01 11:11:00,88.175,88.185,88.14,88.14,389400000.0
2009-09-01 11:12:00,88.14,88.15,88.13,88.14,176100000.0
2009-09-01 11:13:00,88.135,88.14,88.12,88.12,50700000.0
2009-09-01 11:14:00,88.125,88.145,88.12,88.14,129700000.0
2009-09-01 11:15:00,88.14,88.14,88.105,88.125,153599999.0
2009-09-01 11:16:00,88.12,88.135,88.1,88.105,80100000.0
2009-09-01 11:17:00,88.105,88.11,88.09,88.105,107300000.0
2009-09-01 11:18:00,88.11,88.115,88.1,88.115,167400000.0
2009-09-01 11:19:00,88.11,88.13,88.075,88.08,330199999.0
2009-09-01 11:20:00,88.075,88.075,88.06,88.075,84000000.0
2009-09-01 11:21:00,88.07,88.075,88.05,88.05,83400000.0
2009-09-01 11:22:00,88.055,88.06,88.05,88.055,14000000.0
2009-09-01 11:23:00,88.06,88.06,88.035,88.055,83200000.0
2009-09-01 11:24:00,88.05,88.065,88.035,88.04,282000000.0
2009-09-01 11:25:00,88.04,88.055,88.035,88.04,63300000.0
2009-09-01 11:26:00,88.05,88.055,88.015,88.04,196800000.0
2009-09-01 11:27:00,88.045,88.055,88.035,88.045,23000000.0
2009-09-01 11:28:00,88.04,88.05,87.975,87.985,213400000.0
2009-09-01 11:29:00,87.975,87.99,87.965,87.965,50400000.0
2009-09-01 11:30:00,87.965,87.97,87.935,87.94,190900000.0
2009-09-01 11:31:00,87.94,87.96,87.94,87.955,122800000.0
2009-09-01 11:32:00,87.96,87.96,87.945,87.96,135800000.0
2009-09-01 11:33:00,87.955,87.995,87.955,87.995,127400001.0
2009-09-01 11:34:00,87.995,87.995,87.96,87.98,127000000.0
2009-09-01 11:35:00,87.975,87.98,87.955,87.96,92900000.0
2009-09-01 11:36:00,87.96,87.97,87.94,87.945,114399999.0
2009-09-01 11:37:00,87.945,87.975,87.945,87.97,77300000.0
2009-09-01 11:38:00,87.965,87.98,87.965,87.97,68400000.0
2009-09-01 11:39:00,87.975,88.0,87.975,87.995,41200000.0
2009-09-01 11:40:00,88.0,88.035,87.995,88.03,49700000.0
2009-09-01 11:41:00,88.03,88.045,88.02,88.03,158600000.0
2009-09-01 11:42:00,88.03,88.045,88.0,88.045,87200000.0
2009-09-01 11:43:00,88.05,88.05,87.985,88.01,158800000.0
2009-09-01 11:44:00,88.015,88.025,88.005,88.02,91400000.0
2009-09-01 11:45:00,88.02,88.07,88.015,88.065,68400000.0
2009-09-01 11:46:00,88.065,88.085,88.065,88.07,116500000.0
2009-09-01 11:47:00,88.07,88.08,88.055,88.06,91500000.0
2009-09-01 11:48:00,88.06,88.08,88.055,88.075,55700000.0
2009-09-01 11:49:00,88.075,88.085,88.07,88.07,95900000.0
2009-09-01 11:50:00,88.07,88.075,88.055,88.055,75000000.0
2009-09-01 11:51:00,88.055,88.055,88.035,88.035,67700000.0
2009-09-01 11:52:00,88.03,88.04,88.03,88.03,14500000.0
2009-09-01 11:53:00,88.035,88.035,87.995,87.995,68000000.0
2009-09-01 11:54:00,88.0,88.0,87.99,87.995,42000000.0
2009-09-01 11:55:00,87.995,88.025,87.99,88.025,159400000.0
2009-09-01 11:56:00,88.02,88.03,88.005,88.02,211800000.0
2009-09-01 11:57:00,88.02,88.02,87.99,88.005,142400000.0
2009-09-01 11:58:00,88.005,88.01,88.0,88.0,61400000.0
2009-09-01 11:59:00,88.0,88.025,87.995,88.01,155700000.0
2009-09-01 12:00:00,88.01,88.045,88.005,88.025,145500000.0
2009-09-01 12:01:00,88.03,88.03,88.01,88.01,159300000.0
2009-09-01 12:02:00,88.01,88.01,87.995,88.0,67500000.0
2009-09-01 12:03:00,88.005,88.04,88.0,88.03,123500000.0
2009-09-01 12:04:00,88.03,88.03,88.005,88.015,142500000.0
2009-09-01 12:05:00,88.02,88.025,87.975,87.975,138900000.0
2009-09-01 12:06:00,87.98,87.985,87.96,87.98,119500000.0
2009-09-01 12:07:00,87.98,87.98,87.945,87.945,157100000.0
2009-09-01 12:08:00,87.945,87.945,87.925,87.935,193700000.0
2009-09-01 12:09:00,87.94,87.96,87.94,87.94,122700000.0
2009-09-01 12:10:00,87.94,87.94,87.915,87.925,171000000.0
2009-09-01 12:11:00,87.925,87.955,87.925,87.945,221000000.0
2009-09-01 12:12:00,87.95,87.95,87.925,87.93,151000000.0
2009-09-01 12:13:00,87.935,87.95,87.935,87.95,53000000.0
2009-09-01 12:14:00,87.95,87.95,87.93,87.945,166800000.0
2009-09-01 12:15:00,87.94,87.96,87.925,87.945,100500000.0
2009-09-01 12:16:00,87.945,87.97,87.925,87.955,138800000.0
2009-09-01 12:17:00,87.955,87.955,87.935,87.945,195300001.0
2009-09-01 12:18:00,87.94,87.955,87.925,87.945,318199997.0
2009-09-01 12:19:00,87.96,87.97,87.955,87.97,66100000.0
2009-09-01 12:20:00,87.97,88.0,87.96,87.965,234700000.0
2009-09-01 12:21:00,87.97,88.0,87.96,87.985,228100000.0
2009-09-01 12:22:00,87.995,88.005,87.98,87.985,253900000.0
2009-09-01 12:23:00,87.985,87.99,87.965,87.975,50100000.0
2009-09-01 12:24:00,87.97,87.98,87.96,87.965,76700000.0
2009-09-01 12:25:00,87.965,87.985,87.96,87.965,126700000.0
2009-09-01 12:26:00,87.96,87.97,87.94,87.965,89400000.0
2009-09-01 12:27:00,87.96,87.96,87.94,87.955,169200000.0
2009-09-01 12:28:00,87.96,87.975,87.95,87.975,79600000.0
2009-09-01 12:29:00,87.97,87.975,87.965,87.97,77800000.0
2009-09-01 12:30:00,87.97,87.98,87.94,87.95,186600000.0
2009-09-01 12:31:00,87.95,87.965,87.935,87.94,284400000.0
2009-09-01 12:32:00,87.945,87.95,87.92,87.925,126500000.0
2009-09-01 12:33:00,87.925,87.93,87.91,87.92,142600000.0
2009-09-01 12:34:00,87.92,87.955,87.92,87.94,50200000.0
2009-09-01 12:35:00,87.93,87.945,87.93,87.93,64200000.0
2009-09-01 12:36:00,87.935,87.96,87.93,87.96,88900000.0
2009-09-01 12:37:00,87.96,87.96,87.915,87.925,182900000.0
2009-09-01 12:38:00,87.925,87.925,87.89,87.905,73500000.0
2009-09-01 12:39:00,87.91,87.915,87.905,87.915,29000000.0
2009-09-01 12:40:00,87.915,87.92,87.905,87.915,86800000.0
2009-09-01 12:41:00,87.905,87.94,87.905,87.94,137700000.0
2009-09-01 12:42:00,87.94,87.96,87.94,87.955,110400000.0
2009-09-01 12:43:00,87.955,87.96,87.945,87.95,133700000.0
2009-09-01 12:44:00,87.95,87.96,87.94,87.95,102100000.0
2009-09-01 12:45:00,87.955,87.955,87.93,87.935,101100000.0
2009-09-01 12:46:00,87.935,87.94,87.905,87.915,61799999.0
2009-09-01 12:47:00,87.92,87.92,87.89,87.895,78500000.0
2009-09-01 12:48:00,87.895,87.905,87.89,87.89,45400000.0
2009-09-01 12:49:00,87.885,87.9,87.875,87.89,117400000.0
2009-09-01 12:50:00,87.895,87.9,87.865,87.87,160000000.0
2009-09-01 12:51:00,87.865,87.865,87.83,87.85,138600000.0
2009-09-01 12:52:00,87.855,87.87,87.845,87.855,99600000.0
2009-09-01 12:53:00,87.855,87.875,87.855,87.86,71800000.0
2009-09-01 12:54:00,87.86,87.865,87.855,87.86,61400000.0
2009-09-01 12:55:00,87.86,87.875,87.855,87.86,58500000.0
2009-09-01 12:56:00,87.865,87.87,87.855,87.87,264100000.0
2009-09-01 12:57:00,87.87,87.875,87.86,87.86,279499999.0
2009-09-01 12:58:00,87.86,87.865,87.835,87.845,202199999.0
2009-09-01 12:59:00,87.84,87.86,87.835,87.855,298699999.0
2009-09-01 13:00:00,87.855,87.865,87.83,87.86,253299999.0
2009-09-01 13:01:00,87.865,87.89,87.855,87.87,145400000.0
2009-09-01 13:02:00,87.87,87.88,87.855,87.88,103200000.0
2009-09-01 13:03:00,87.88,87.91,87.875,87.9,145100000.0
2009-09-01 13:04:00,87.895,87.895,87.875,87.875,82300000.0
2009-09-01 13:05:00,87.875,87.89,87.855,87.875,203500000.0
2009-09-01 13:06:00,87.885,87.905,87.875,87.9,170300000.0
2009-09-01 13:07:00,87.9,87.915,87.885,87.89,211100000.0
2009-09-01 13:08:00,87.885,87.895,87.88,87.88,169300000.0
2009-09-01 13:09:00,87.875,87.895,87.865,87.875,166100000.0
2009-09-01 13:10:00,87.875,87.89,87.835,87.86,195800000.0
2009-09-01 13:11:00,87.86,87.865,87.83,87.855,158100000.0
2009-09-01 13:12:00,87.86,87.86,87.84,87.84,66000000.0
2009-09-01 13:13:00,87.84,87.86,87.835,87.85,107600000.0
2009-09-01 13:14:00,87.85,87.875,87.845,87.845,255400000.0
2009-09-01 13:15:00,87.855,87.855,87.82,87.835,181900000.0
2009-09-01 13:16:00,87.835,87.845,87.83,87.84,119900000.0
2009-09-01 13:17:00,87.84,87.845,87.825,87.83,88100000.0
2009-09-01 13:18:00,87.825,87.855,87.825,87.85,117300000.0
2009-09-01 13:19:00,87.85,87.85,87.82,87.83,123800000.0
2009-09-01 13:20:00,87.835,87.875,87.83,87.875,50600000.0
2009-09-01 13:21:00,87.875,87.9,87.87,87.9,103800000.0
2009-09-01 13:22:00,87.895,87.905,87.86,87.86,162800000.0
2009-09-01 13:23:00,87.855,87.89,87.855,87.89,156900000.0
2009-09-01 13:24:00,87.885,87.905,87.875,87.9,119000000.0
2009-09-01 13:25:00,87.9,87.91,87.87,87.88,99600000.0
2009-09-01 13:26:00,87.88,87.895,87.86,87.86,111400000.0
2009-09-01 13:27:00,87.86,87.885,87.845,87.865,115100000.0
2009-09-01 13:28:00,87.865,87.885,87.865,87.87,91200000.0
2009-09-01 13:29:00,87.875,87.885,87.87,87.885,78900000.0
2009-09-01 13:30:00,87.885,87.915,87.885,87.9,73300000.0
2009-09-01 13:31:00,87.92,87.92,87.89,87.895,63600000.0
2009-09-01 13:32:00,87.9,87.91,87.885,87.91,136500000.0
2009-09-01 13:33:00,87.91,87.93,87.91,87.915,92400000.0
2009-09-01 13:34:00,87.915,87.945,87.91,87.945,136200000.0
2009-09-01 13:35:00,87.95,87.975,87.95,87.96,199600000.0
2009-09-01 13:36:00,87.96,87.96,87.945,87.945,117700000.0
2009-09-01 13:37:00,87.945,87.945,87.915,87.935,225300000.0
2009-09-01 13:38:00,87.935,87.95,87.935,87.94,38100000.0
2009-09-01 13:39:00,87.935,87.935,87.915,87.93,116300000.0
2009-09-01 13:40:00,87.935,87.935,87.92,87.92,85500000.0
2009-09-01 13:41:00,87.92,87.925,87.89,87.9,79300000.0
2009-09-01 13:42:00,87.9,87.9,87.88,87.885,123700001.0
2009-09-01 13:43:00,87.885,87.885,87.855,87.865,147300000.0
2009-09-01 13:44:00,87.865,87.89,87.855,87.88,72800000.0
2009-09-01 13:45:00,87.875,87.885,87.875,87.88,59800000.0
2009-09-01 13:46:00,87.885,87.89,87.865,87.87,58200000.0
2009-09-01 13:47:00,87.87,87.9,87.87,87.9,55600000.0
2009-09-01 13:48:00,87.9,87.92,87.895,87.91,48100000.0
2009-09-01 13:49:00,87.915,87.95,87.915,87.935,126300000.0
2009-09-01 13:50:00,87.93,87.93,87.91,87.925,186300000.0
2009-09-01 13:51:00,87.92,87.955,87.92,87.935,140300000.0
2009-09-01 13:52:00,87.935,87.94,87.91,87.92,224700000.0
2009-09-01 13:53:00,87.92,87.93,87.905,87.925,223500000.0
2009-09-01 13:54:00,87.925,87.94,87.91,87.925,143400000.0
2009-09-01 13:55:00,87.93,87.94,87.905,87.915,166300000.0
2009-09-01 13:56:00,87.915,87.93,87.88,87.895,139800000.0
2009-09-01 13:57:00,87.895,87.895,87.875,87.885,73400000.0
2009-09-01 13:58:00,87.885,87.895,87.88,87.885,56200000.0
2009-09-01 13:59:00,87.88,87.915,87.88,87.915,44500000.0
2009-09-01 14:00:00,87.905,87.91,87.89,87.905,94400000.0
2009-09-01 14:01:00,87.905,87.91,87.895,87.91,190700000.0
2009-09-01 14:02:00,87.915,87.915,87.88,87.9,100200000.0
2009-09-01 14:03:00,87.905,87.905,87.865,87.905,299100000.0
2009-09-01 14:04:00,87.91,87.92,87.905,87.92,70000000.0
2009-09-01 14:05:00,87.91,87.92,87.89,87.9,122500000.0
2009-09-01 14:06:00,87.9,87.915,87.895,87.9,49900000.0
2009-09-01 14:07:00,87.905,87.915,87.89,87.905,99100000.0
2009-09-01 14:08:00,87.905,87.91,87.89,87.905,88800000.0
2009-09-01 14:09:00,87.905,87.945,87.905,87.935,126500000.0
2009-09-01 14:10:00,87.93,87.94,87.92,87.93,125000000.0
2009-09-01 14:11:00,87.94,87.94,87.9,87.915,127400000.0
2009-09-01 14:12:00,87.92,87.93,87.905,87.925,125000000.0
2009-09-01 14:13:00,87.925,87.955,87.915,87.94,145500000.0
2009-09-01 14:14:00,87.94,87.945,87.93,87.94,181100000.0
2009-09-01 14:15:00,87.945,87.965,87.935,87.96,149000000.0
2009-09-01 14:16:00,87.96,87.995,87.945,87.995,148400000.0
2009-09-01 14:17:00,87.995,87.995,87.96,87.96,205900000.0
2009-09-01 14:18:00,87.965,87.975,87.96,87.975,113800000.0
2009-09-01 14:19:00,87.965,87.98,87.955,87.97,132800000.0
2009-09-01 14:20:00,87.97,87.995,87.955,87.955,197100000.0
2009-09-01 14:21:00,87.955,87.97,87.93,87.93,165400000.0
2009-09-01 14:22:00,87.93,87.945,87.925,87.93,169300000.0
2009-09-01 14:23:00,87.93,87.94,87.925,87.925,110400000.0
2009-09-01 14:24:00,87.93,87.94,87.93,87.935,78700000.0
2009-09-01 14:25:00,87.94,87.94,87.905,87.905,153400000.0
2009-09-01 14:26:00,87.905,87.92,87.9,87.905,103600000.0
2009-09-01 14:27:00,87.905,87.915,87.9,87.905,70500000.0
2009-09-01 14:28:00,87.905,87.925,87.895,87.925,165000000.0
2009-09-01 14:29:00,87.925,87.93,87.885,87.885,178800000.0
2009-09-01 14:30:00,87.88,87.925,87.865,87.925,225600000.0
2009-09-01 14:31:00,87.92,87.92,87.88,87.89,267299999.0
2009-09-01 14:32:00,87.895,87.92,87.89,87.9,133500000.0
2009-09-01 14:33:00,87.895,87.91,87.865,87.87,240600000.0
2009-09-01 14:34:00,87.875,87.92,87.865,87.885,273700000.0
2009-09-01 14:35:00,87.885,87.93,87.885,87.91,301899999.0
2009-09-01 14:36:00,87.9,87.93,87.865,87.88,435399997.0
2009-09-01 14:37:00,87.885,87.91,87.88,87.885,212300000.0
2009-09-01 14:38:00,87.885,87.885,87.845,87.855,272600000.0
2009-09-01 14:39:00,87.855,87.875,87.84,87.86,96600000.0
2009-09-01 14:40:00,87.86,87.87,87.85,87.85,119800000.0
2009-09-01 14:41:00,87.85,87.89,87.845,87.885,415199995.0
2009-09-01 14:42:00,87.885,87.915,87.88,87.89,280699998.0
2009-09-01 14:43:00,87.89,87.915,87.885,87.89,214700000.0
2009-09-01 14:44:00,87.885,87.895,87.875,87.885,96600000.0
2009-09-01 14:45:00,87.885,87.89,87.87,87.88,115600000.0
2009-09-01 14:46:00,87.88,87.9,87.875,87.89,180500000.0
2009-09-01 14:47:00,87.89,87.89,87.85,87.855,250000000.0
2009-09-01 14:48:00,87.855,87.875,87.855,87.865,123500000.0
2009-09-01 14:49:00,87.86,87.885,87.86,87.875,104299999.0
2009-09-01 14:50:00,87.875,87.885,87.865,87.87,138399999.0
2009-09-01 14:51:00,87.87,87.88,87.855,87.86,94800000.0
2009-09-01 14:52:00,87.86,87.86,87.81,87.815,159700000.0
2009-09-01 14:53:00,87.82,87.835,87.815,87.825,177100000.0
2009-09-01 14:54:00,87.825,87.825,87.76,87.76,215600000.0
2009-09-01 14:55:00,87.76,87.78,87.755,87.765,103900000.0
2009-09-01 14:56:00,87.775,87.78,87.755,87.775,134900000.0
2009-09-01 14:57:00,87.765,87.78,87.755,87.775,211500000.0
2009-09-01 14:58:00,87.775,87.79,87.77,87.785,120100000.0
2009-09-01 14:59:00,87.785,87.79,87.76,87.77,218900000.0
2009-09-01 15:00:00,87.77,87.78,87.755,87.775,104800000.0
2009-09-01 15:01:00,87.77,87.78,87.755,87.77,98800000.0
2009-09-01 15:02:00,87.765,87.77,87.72,87.725,156900000.0
2009-09-01 15:03:00,87.72,87.725,87.7,87.71,132600000.0
2009-09-01 15:04:00,87.71,87.76,87.7,87.755,168400000.0
2009-09-01 15:05:00,87.755,87.77,87.745,87.75,92400000.0
2009-09-01 15:06:00,87.755,87.76,87.735,87.735,97400000.0
2009-09-01 15:07:00,87.74,87.74,87.705,87.72,124800000.0
2009-09-01 15:08:00,87.72,87.74,87.72,87.73,80800000.0
2009-09-01 15:09:00,87.73,87.76,87.72,87.735,106700000.0
2009-09-01 15:10:00,87.745,87.75,87.725,87.73,69000000.0
2009-09-01 15:11:00,87.74,87.745,87.7,87.705,103900000.0
2009-09-01 15:12:00,87.705,87.72,87.69,87.695,95600000.0
2009-09-01 15:13:00,87.695,87.695,87.65,87.655,79700000.0
2009-09-01 15:14:00,87.66,87.69,87.64,87.685,70700000.0
2009-09-01 15:15:00,87.68,87.725,87.66,87.725,131100000.0
2009-09-01 15:16:00,87.725,87.74,87.72,87.735,92800000.0
2009-09-01 15:17:00,87.735,87.74,87.715,87.725,86300000.0
2009-09-01 15:18:00,87.725,87.725,87.695,87.7,85600000.0
2009-09-01 15:19:00,87.705,87.75,87.695,87.745,94800000.0
2009-09-01 15:20:00,87.745,87.76,87.735,87.75,96700000.0
2009-09-01 15:21:00,87.75,87.76,87.74,87.745,80500000.0
2009-09-01 15:22:00,87.745,87.745,87.71,87.72,90500000.0
2009-09-01 15:23:00,87.72,87.72,87.675,87.69,63100000.0
2009-09-01 15:24:00,87.695,87.7,87.68,87.695,52500000.0
2009-09-01 15:25:00,87.69,87.715,87.69,87.715,72000000.0
2009-09-01 15:26:00,87.72,87.755,87.72,87.755,64000000.0
2009-09-01 15:27:00,87.755,87.775,87.75,87.775,56000000.0
2009-09-01 15:28:00,87.765,87.79,87.765,87.79,73800000.0
2009-09-01 15:29:00,87.79,87.79,87.77,87.78,80300000.0
2009-09-01 15:30:00,87.78,87.815,87.765,87.795,127400000.0
2009-09-01 15:31:00,87.795,87.8,87.78,87.785,109700000.0
2009-09-01 15:32:00,87.785,87.82,87.785,87.8,71400000.0
2009-09-01 15:33:00,87.8,87.845,87.8,87.83,104000000.0
2009-09-01 15:34:00,87.835,87.855,87.835,87.85,43100000.0
2009-09-01 15:35:00,87.85,87.885,87.845,87.855,122300000.0
2009-09-01 15:36:00,87.855,87.89,87.85,87.88,102300000.0
2009-09-01 15:37:00,87.88,87.895,87.855,87.855,157300000.0
2009-09-01 15:38:00,87.86,87.885,87.855,87.875,149000000.0
2009-09-01 15:39:00,87.875,87.885,87.855,87.875,152900000.0
2009-09-01 15:40:00,87.875,87.97,87.875,87.95,182000000.0
2009-09-01 15:41:00,87.96,87.98,87.935,87.975,198100000.0
2009-09-01 15:42:00,87.975,88.005,87.955,87.975,158500000.0
2009-09-01 15:43:00,87.975,88.04,87.975,88.005,248200000.0
2009-09-01 15:44:00,88.005,88.035,87.99,88.005,327600000.0
2009-09-01 15:45:00,88.01,88.065,88.005,88.05,203000000.0
2009-09-01 15:46:00,88.05,88.065,88.015,88.025,133800000.0
2009-09-01 15:47:00,88.025,88.035,87.995,88.015,196100000.0
2009-09-01 15:48:00,88.01,88.025,87.995,88.02,218900000.0
2009-09-01 15:49:00,88.02,88.06,88.015,88.055,195500000.0
2009-09-01 15:50:00,88.05,88.07,88.03,88.06,210099999.0
2009-09-01 15:51:00,88.06,88.065,88.025,88.035,173700000.0
2009-09-01 15:52:00,88.035,88.05,88.01,88.03,289700000.0
2009-09-01 15:53:00,88.03,88.075,88.03,88.045,336200000.0
2009-09-01 15:54:00,88.03,88.045,88.005,88.005,181500000.0
2009-09-01 15:55:00,87.995,88.065,87.99,88.065,172700000.0
2009-09-01 15:56:00,88.06,88.07,88.015,88.045,162800000.0
2009-09-01 15:57:00,88.045,88.045,88.01,88.025,236800000.0
2009-09-01 15:58:00,88.025,88.03,88.005,88.015,268800000.0
2009-09-01 15:59:00,88.01,88.055,87.965,87.99,493400001.0
2009-09-01 16:00:00,87.99,88.205,87.96,88.195,249600000.0
2009-09-01 16:01:00,88.19,88.32,88.165,88.32,363799999.0
2009-09-01 16:02:00,88.315,88.345,88.285,88.29,570799999.0
2009-09-01 16:03:00,88.29,88.29,88.155,88.165,613100000.0
2009-09-01 16:04:00,88.175,88.185,88.13,88.165,376000000.0
2009-09-01 16:05:00,88.165,88.355,88.16,88.345,192900000.0
2009-09-01 16:06:00,88.34,88.345,88.24,88.25,409000000.0
2009-09-01 16:07:00,88.25,88.31,88.25,88.305,215200000.0
2009-09-01 16:08:00,88.305,88.31,88.235,88.255,530199998.0
2009-09-01 16:09:00,88.255,88.265,88.195,88.2,432800000.0
2009-09-01 16:10:00,88.21,88.24,88.2,88.23,248600000.0
2009-09-01 16:11:00,88.225,88.235,88.195,88.195,443800000.0
2009-09-01 16:12:00,88.195,88.195,88.15,88.155,291900000.0
2009-09-01 16:13:00,88.15,88.175,88.095,88.105,336700000.0
2009-09-01 16:14:00,88.105,88.12,88.055,88.055,304000001.0
2009-09-01 16:15:00,88.05,88.065,88.02,88.065,273700000.0
2009-09-01 16:16:00,88.07,88.15,88.065,88.07,328300001.0
2009-09-01 16:17:00,88.07,88.07,87.975,88.05,270100000.0
2009-09-01 16:18:00,88.05,88.1,88.04,88.08,313800000.0
2009-09-01 16:19:00,88.08,88.115,88.075,88.085,457400002.0
2009-09-01 16:20:00,88.08,88.08,88.03,88.045,415800000.0
2009-09-01 16:21:00,88.05,88.065,88.01,88.045,248300000.0
2009-09-01 16:22:00,88.05,88.05,88.0,88.005,246200000.0
2009-09-01 16:23:00,88.005,88.025,87.99,88.025,215300000.0
2009-09-01 16:24:00,88.025,88.1,88.02,88.075,376300000.0
2009-09-01 16:25:00,88.075,88.125,88.075,88.125,235100000.0
2009-09-01 16:26:00,88.12,88.13,88.095,88.11,310900000.0
2009-09-01 16:27:00,88.115,88.12,88.075,88.085,219700000.0
2009-09-01 16:28:00,88.085,88.125,88.08,88.115,273200000.0
2009-09-01 16:29:00,88.11,88.145,88.09,88.11,237100000.0
2009-09-01 16:30:00,88.105,88.105,88.06,88.075,198499999.0
2009-09-01 16:31:00,88.075,88.09,88.045,88.09,196800000.0
2009-09-01 16:32:00,88.085,88.12,88.075,88.12,179400000.0
2009-09-01 16:33:00,88.12,88.12,88.045,88.065,238100000.0
2009-09-01 16:34:00,88.07,88.11,88.06,88.1,216300000.0
2009-09-01 16:35:00,88.105,88.13,88.085,88.13,241000000.0
2009-09-01 16:36:00,88.125,88.125,88.1,88.115,237300001.0
2009-09-01 16:37:00,88.115,88.15,88.115,88.125,110000000.0
2009-09-01 16:38:00,88.125,88.125,88.085,88.1,158100000.0
2009-09-01 16:39:00,88.1,88.1,88.06,88.085,189300000.0
2009-09-01 16:40:00,88.085,88.09,88.055,88.075,242400000.0
2009-09-01 16:41:00,88.08,88.11,88.07,88.105,270000001.0
2009-09-01 16:42:00,88.11,88.14,88.105,88.13,233700001.0
2009-09-01 16:43:00,88.125,88.15,88.11,88.125,295400000.0
2009-09-01 16:44:00,88.125,88.125,88.07,88.085,161600000.0
2009-09-01 16:45:00,88.085,88.11,88.055,88.065,266100000.0
2009-09-01 16:46:00,88.07,88.11,88.05,88.055,162300000.0
2009-09-01 16:47:00,88.055,88.06,88.02,88.025,155800000.0
2009-09-01 16:48:00,88.025,88.025,88.0,88.015,200200000.0
2009-09-01 16:49:00,88.01,88.035,88.005,88.01,233100000.0
2009-09-01 16:50:00,88.015,88.02,87.98,87.995,173200000.0
2009-09-01 16:51:00,87.99,88.005,87.975,87.975,222700000.0
2009-09-01 16:52:00,87.98,87.98,87.925,87.925,241300000.0
2009-09-01 16:53:00,87.925,87.94,87.89,87.905,238600000.0
2009-09-01 16:54:00,87.9,87.935,87.895,87.935,163800000.0
2009-09-01 16:55:00,87.935,87.935,87.88,87.885,236800000.0
2009-09-01 16:56:00,87.895,87.915,87.88,87.91,113300000.0
2009-09-01 16:57:00,87.915,87.92,87.89,87.92,183800000.0
2009-09-01 16:58:00,87.91,87.92,87.895,87.895,103900000.0
2009-09-01 16:59:00,87.9,87.92,87.885,87.905,288700000.0
2009-09-01 17:00:00,87.9,87.9,87.87,87.895,259800000.0
2009-09-01 17:01:00,87.89,87.895,87.815,87.825,306400000.0
2009-09-01 17:02:00,87.825,87.87,87.825,87.855,141300000.0
2009-09-01 17:03:00,87.855,87.905,87.855,87.9,153600000.0
2009-09-01 17:04:00,87.9,87.91,87.87,87.89,139200000.0
2009-09-01 17:05:00,87.895,87.93,87.895,87.905,151900000.0
2009-09-01 17:06:00,87.905,87.905,87.825,87.825,311800000.0
2009-09-01 17:07:00,87.825,87.85,87.8,87.84,212200000.0
2009-09-01 17:08:00,87.835,87.84,87.66,87.665,352399999.0
2009-09-01 17:09:00,87.67,87.74,87.67,87.725,263700000.0
2009-09-01 17:10:00,87.72,87.72,87.65,87.67,304800000.0
2009-09-01 17:11:00,87.665,87.67,87.625,87.635,542500000.0
2009-09-01 17:12:00,87.64,87.655,87.61,87.64,292500000.0
2009-09-01 17:13:00,87.645,87.685,87.645,87.675,202200000.0
2009-09-01 17:14:00,87.675,87.71,87.67,87.71,196600000.0
2009-09-01 17:15:00,87.705,87.705,87.66,87.67,167500000.0
2009-09-01 17:16:00,87.67,87.67,87.585,87.61,182300000.0
2009-09-01 17:17:00,87.615,87.645,87.615,87.63,107200000.0
2009-09-01 17:18:00,87.635,87.675,87.615,87.675,215000000.0
2009-09-01 17:19:00,87.675,87.7,87.67,87.69,120800000.0
2009-09-01 17:20:00,87.69,87.69,87.65,87.65,84200000.0
2009-09-01 17:21:00,87.65,87.65,87.555,87.555,187300000.0
2009-09-01 17:22:00,87.55,87.57,87.53,87.545,168800000.0
2009-09-01 17:23:00,87.55,87.59,87.54,87.57,147100000.0
2009-09-01 17:24:00,87.57,87.575,87.545,87.555,145700000.0
2009-09-01 17:25:00,87.565,87.57,87.51,87.51,149600000.0
2009-09-01 17:26:00,87.515,87.535,87.495,87.51,226300001.0
2009-09-01 17:27:00,87.515,87.52,87.455,87.47,141900000.0
2009-09-01 17:28:00,87.47,87.495,87.395,87.415,225300000.0
2009-09-01 17:29:00,87.415,87.425,87.385,87.415,212000000.0
2009-09-01 17:30:00,87.415,87.425,87.285,87.295,365000000.0
2009-09-01 17:31:00,87.295,87.395,87.29,87.395,304400000.0
2009-09-01 17:32:00,87.395,87.43,87.39,87.42,194000000.0
2009-09-01 17:33:00,87.425,87.46,87.415,87.445,275800000.0
2009-09-01 17:34:00,87.45,87.45,87.39,87.405,231200000.0
2009-09-01 17:35:00,87.395,87.4,87.26,87.29,229700000.0
2009-09-01 17:36:00,87.275,87.28,87.2,87.24,234000000.0
2009-09-01 17:37:00,87.25,87.35,87.245,87.33,227900000.0
2009-09-01 17:38:00,87.34,87.42,87.33,87.38,183500000.0
2009-09-01 17:39:00,87.385,87.42,87.37,87.385,155600000.0
2009-09-01 17:40:00,87.39,87.435,87.36,87.37,350200000.0
2009-09-01 17:41:00,87.375,87.505,87.34,87.505,377900000.0
2009-09-01 17:42:00,87.505,87.54,87.49,87.51,352800000.0
2009-09-01 17:43:00,87.5,87.51,87.47,87.48,265200000.0
2009-09-01 17:44:00,87.475,87.49,87.405,87.415,276200000.0
2009-09-01 17:45:00,87.42,87.51,87.415,87.495,251700000.0
2009-09-01 17:46:00,87.495,87.51,87.455,87.47,255300000.0
2009-09-01 17:47:00,87.47,87.5,87.45,87.475,237900000.0
2009-09-01 17:48:00,87.475,87.5,87.44,87.5,309000000.0
2009-09-01 17:49:00,87.49,87.515,87.445,87.47,318300000.0
2009-09-01 17:50:00,87.47,87.515,87.46,87.475,195700000.0
2009-09-01 17:51:00,87.475,87.505,87.455,87.485,218900000.0
2009-09-01 17:52:00,87.485,87.525,87.47,87.515,261300000.0
2009-09-01 17:53:00,87.515,87.545,87.455,87.485,262899999.0
2009-09-01 17:54:00,87.485,87.52,87.455,87.49,311100000.0
2009-09-01 17:55:00,87.495,87.495,87.41,87.41,199700000.0
2009-09-01 17:56:00,87.405,87.415,87.36,87.38,397500000.0
2009-09-01 17:57:00,87.375,87.375,87.335,87.345,315600000.0
2009-09-01 17:58:00,87.34,87.35,87.32,87.325,180100000.0
2009-09-01 17:59:00,87.325,87.4,87.315,87.385,250500000.0
2009-09-01 18:00:00,87.385,87.395,87.33,87.35,352100000.0
2009-09-01 18:01:00,87.355,87.38,87.345,87.355,217700000.0
2009-09-01 18:02:00,87.35,87.375,87.305,87.345,245900000.0
2009-09-01 18:03:00,87.34,87.35,87.295,87.325,273300000.0
2009-09-01 18:04:00,87.33,87.34,87.27,87.3,233600000.0
2009-09-01 18:05:00,87.3,87.38,87.295,87.37,205100000.0
2009-09-01 18:06:00,87.365,87.375,87.295,87.305,260000000.0
2009-09-01 18:07:00,87.3,87.335,87.27,87.315,253000000.0
2009-09-01 18:08:00,87.325,87.325,87.275,87.32,273700000.0
2009-09-01 18:09:00,87.32,87.355,87.32,87.335,132400000.0
2009-09-01 18:10:00,87.335,87.385,87.335,87.355,128400000.0
2009-09-01 18:11:00,87.355,87.365,87.34,87.355,123700000.0
2009-09-01 18:12:00,87.355,87.37,87.35,87.37,138700000.0
2009-09-01 18:13:00,87.37,87.4,87.36,87.36,182500000.0
2009-09-01 18:14:00,87.36,87.375,87.345,87.365,116100000.0
2009-09-01 18:15:00,87.37,87.375,87.335,87.375,166400000.0
2009-09-01 18:16:00,87.375,87.39,87.345,87.37,340400000.0
2009-09-01 18:17:00,87.37,87.375,87.345,87.35,386900000.0
2009-09-01 18:18:00,87.35,87.38,87.35,87.375,124500000.0
2009-09-01 18:19:00,87.375,87.39,87.355,87.38,113900000.0
2009-09-01 18:20:00,87.38,87.43,87.38,87.39,118700000.0
2009-09-01 18:21:00,87.39,87.39,87.31,87.31,215100000.0
2009-09-01 18:22:00,87.31,87.335,87.27,87.295,300400000.0
2009-09-01 18:23:00,87.295,87.335,87.295,87.335,163000000.0
2009-09-01 18:24:00,87.335,87.35,87.31,87.35,195300000.0
2009-09-01 18:25:00,87.345,87.395,87.335,87.35,223400000.0
2009-09-01 18:26:00,87.345,87.375,87.315,87.335,111600000.0
2009-09-01 18:27:00,87.335,87.355,87.31,87.335,251600000.0
2009-09-01 18:28:00,87.325,87.375,87.31,87.36,276500000.0
2009-09-01 18:29:00,87.36,87.375,87.355,87.365,205500000.0
2009-09-01 18:30:00,87.36,87.39,87.33,87.38,320700000.0
2009-09-01 18:31:00,87.38,87.42,87.375,87.415,139300000.0
2009-09-01 18:32:00,87.41,87.42,87.385,87.4,226600000.0
2009-09-01 18:33:00,87.41,87.42,87.405,87.41,124500000.0
2009-09-01 18:34:00,87.415,87.42,87.395,87.42,105100000.0
2009-09-01 18:35:00,87.42,87.42,87.37,87.375,195000000.0
2009-09-01 18:36:00,87.375,87.43,87.34,87.425,195400000.0
2009-09-01 18:37:00,87.42,87.42,87.375,87.39,165100000.0
2009-09-01 18:38:00,87.39,87.395,87.335,87.335,138100000.0
2009-09-01 18:39:00,87.335,87.38,87.335,87.345,145100000.0
2009-09-01 18:40:00,87.35,87.38,87.34,87.355,167600000.0
2009-09-01 18:41:00,87.355,87.38,87.345,87.35,140900000.0
2009-09-01 18:42:00,87.35,87.365,87.35,87.355,90400000.0
2009-09-01 18:43:00,87.355,87.355,87.33,87.34,93900000.0
2009-09-01 18:44:00,87.34,87.42,87.34,87.41,145000000.0
2009-09-01 18:45:00,87.41,87.41,87.355,87.37,296100000.0
2009-09-01 18:46:00,87.37,87.41,87.365,87.365,304400000.0
2009-09-01 18:47:00,87.37,87.395,87.365,87.38,147200000.0
2009-09-01 18:48:00,87.38,87.39,87.37,87.375,169700000.0
2009-09-01 18:49:00,87.375,87.405,87.375,87.395,200900000.0
2009-09-01 18:50:00,87.395,87.4,87.375,87.39,181200000.0
2009-09-01 18:51:00,87.39,87.4,87.375,87.385,113400000.0
2009-09-01 18:52:00,87.385,87.39,87.36,87.375,230600000.0
2009-09-01 18:53:00,87.375,87.385,87.365,87.375,85300000.0
2009-09-01 18:54:00,87.375,87.385,87.37,87.38,47300000.0
2009-09-01 18:55:00,87.385,87.395,87.365,87.38,150100000.0
2009-09-01 18:56:00,87.385,87.385,87.375,87.375,36000000.0
2009-09-01 18:57:00,87.375,87.385,87.345,87.345,70000000.0
2009-09-01 18:58:00,87.355,87.355,87.315,87.32,156200000.0
2009-09-01 18:59:00,87.31,87.365,87.31,87.365,360700000.0
2009-09-01 19:00:00,87.37,87.41,87.36,87.385,158200000.0
2009-09-01 19:01:00,87.385,87.42,87.38,87.415,96700000.0
2009-09-01 19:02:00,87.415,87.445,87.415,87.42,166300000.0
2009-09-01 19:03:00,87.42,87.425,87.385,87.385,92400000.0
2009-09-01 19:04:00,87.39,87.395,87.38,87.395,112100000.0
2009-09-01 19:05:00,87.395,87.435,87.39,87.395,169200000.0
2009-09-01 19:06:00,87.39,87.39,87.315,87.33,197700000.0
2009-09-01 19:07:00,87.33,87.33,87.265,87.305,243800000.0
2009-09-01 19:08:00,87.305,87.305,87.27,87.275,138800000.0
2009-09-01 19:09:00,87.275,87.295,87.245,87.285,214200000.0
2009-09-01 19:10:00,87.28,87.285,87.255,87.265,140600000.0
2009-09-01 19:11:00,87.26,87.285,87.255,87.285,81000000.0
2009-09-01 19:12:00,87.27,87.285,87.245,87.25,128200000.0
2009-09-01 19:13:00,87.25,87.26,87.245,87.25,140400000.0
2009-09-01 19:14:00,87.25,87.26,87.23,87.26,355900000.0
2009-09-01 19:15:00,87.26,87.26,87.215,87.225,354600000.0
2009-09-01 19:16:00,87.225,87.225,87.2,87.205,367400000.0
2009-09-01 19:17:00,87.205,87.205,87.03,87.085,651499999.0
2009-09-01 19:18:00,87.085,87.085,86.95,86.97,561700000.0
2009-09-01 19:19:00,86.97,87.08,86.97,87.075,426400000.0
2009-09-01 19:20:00,87.075,87.1,87.055,87.06,235300000.0
2009-09-01 19:21:00,87.055,87.075,87.0,87.0,275200000.0
2009-09-01 19:22:00,87.005,87.035,86.965,86.985,184200000.0
2009-09-01 19:23:00,86.98,87.01,86.965,87.01,191300000.0
2009-09-01 19:24:00,87.01,87.11,87.01,87.1,217800000.0
2009-09-01 19:25:00,87.1,87.135,87.095,87.125,384000000.0
2009-09-01 19:26:00,87.125,87.13,87.09,87.11,509200000.0
2009-09-01 19:27:00,87.115,87.17,87.11,87.16,400700000.0
2009-09-01 19:28:00,87.165,87.175,87.13,87.16,378600000.0
2009-09-01 19:29:00,87.16,87.17,87.135,87.165,586600000.0
2009-09-01 19:30:00,87.16,87.185,87.11,87.11,530700000.0
2009-09-01 19:31:00,87.11,87.18,87.095,87.175,357500000.0
2009-09-01 19:32:00,87.175,87.19,87.125,87.13,330600000.0
2009-09-01 19:33:00,87.13,87.13,87.085,87.125,287400000.0
2009-09-01 19:34:00,87.125,87.145,87.08,87.095,163500000.0
2009-09-01 19:35:00,87.095,87.15,87.09,87.14,228500000.0
2009-09-01 19:36:00,87.14,87.14,87.095,87.115,349600000.0
2009-09-01 19:37:00,87.12,87.125,87.085,87.125,384600000.0
2009-09-01 19:38:00,87.125,87.14,87.105,87.115,318600000.0
2009-09-01 19:39:00,87.115,87.125,87.095,87.1,123500000.0
2009-09-01 19:40:00,87.1,87.135,87.09,87.13,143500000.0
2009-09-01 19:41:00,87.13,87.185,87.13,87.155,397600000.0
2009-09-01 19:42:00,87.155,87.18,87.145,87.18,410300000.0
2009-09-01 19:43:00,87.18,87.18,87.16,87.165,220500000.0
2009-09-01 19:44:00,87.165,87.165,87.145,87.155,236200000.0
2009-09-01 19:45:00,87.155,87.16,87.145,87.145,132400000.0
2009-09-01 19:46:00,87.145,87.16,87.13,87.135,224800000.0
2009-09-01 19:47:00,87.135,87.15,87.11,87.145,212800000.0
2009-09-01 19:48:00,87.14,87.16,87.14,87.15,125600000.0
2009-09-01 19:49:00,87.16,87.165,87.1,87.1,159700000.0
2009-09-01 19:50:00,87.105,87.135,87.095,87.13,223700000.0
2009-09-01 19:51:00,87.13,87.15,87.125,87.135,109000000.0
2009-09-01 19:52:00,87.135,87.155,87.115,87.135,191300000.0
2009-09-01 19:53:00,87.14,87.16,87.115,87.16,178000000.0
2009-09-01 19:54:00,87.155,87.18,87.155,87.16,172100000.0
2009-09-01 19:55:00,87.16,87.185,87.13,87.15,312300000.0
2009-09-01 19:56:00,87.15,87.185,87.145,87.18,228300000.0
2009-09-01 19:57:00,87.18,87.23,87.17,87.17,245000000.0
2009-09-01 19:58:00,87.17,87.215,87.17,87.2,242100000.0
2009-09-01 19:59:00,87.205,87.22,87.195,87.2,250800000.0
2009-09-01 20:00:00,87.195,87.22,87.195,87.21,257000000.0
2009-09-01 20:01:00,87.21,87.22,87.185,87.21,159800000.0
2009-09-01 20:02:00,87.21,87.22,87.19,87.195,245000000.0
2009-09-01 20:03:00,87.195,87.225,87.18,87.21,266500000.0
2009-09-01 20:04:00,87.21,87.225,87.21,87.22,271600000.0
2009-09-01 20:05:00,87.22,87.23,87.205,87.205,200000000.0
2009-09-01 20:06:00,87.205,87.215,87.2,87.2,150700000.0
2009-09-01 20:07:00,87.2,87.205,87.17,87.185,97500000.0
2009-09-01 20:08:00,87.18,87.18,87.145,87.15,254900000.0
2009-09-01 20:09:00,87.15,87.155,87.145,87.145,81100000.0
2009-09-01 20:10:00,87.15,87.185,87.15,87.18,262200000.0
2009-09-01 20:11:00,87.18,87.19,87.16,87.175,351200000.0
2009-09-01 20:12:00,87.175,87.225,87.17,87.22,187500000.0
2009-09-01 20:13:00,87.22,87.225,87.19,87.21,105800000.0
2009-09-01 20:14:00,87.21,87.24,87.205,87.225,189500000.0
2009-09-01 20:15:00,87.23,87.24,87.195,87.21,243700000.0
2009-09-01 20:16:00,87.205,87.215,87.145,87.145,229900000.0
2009-09-01 20:17:00,87.145,87.16,87.14,87.15,161500000.0
2009-09-01 20:18:00,87.15,87.16,87.14,87.155,53900000.0
2009-09-01 20:19:00,87.16,87.185,87.16,87.18,51600000.0
2009-09-01 20:20:00,87.18,87.185,87.09,87.115,271600000.0
2009-09-01 20:21:00,87.13,87.145,87.09,87.105,250500000.0
2009-09-01 20:22:00,87.105,87.14,87.1,87.14,298700000.0
2009-09-01 20:23:00,87.14,87.14,87.105,87.115,349600000.0
2009-09-01 20:24:00,87.12,87.14,87.115,87.115,291800000.0
2009-09-01 20:25:00,87.115,87.12,87.105,87.11,198600000.0
2009-09-01 20:26:00,87.11,87.11,87.085,87.085,274000000.0
2009-09-01 20:27:00,87.09,87.09,87.06,87.075,131400000.0
2009-09-01 20:28:00,87.08,87.105,87.065,87.095,209500000.0
2009-09-01 20:29:00,87.095,87.11,87.08,87.1,84000000.0
2009-09-01 20:30:00,87.1,87.1,87.08,87.085,108700000.0
2009-09-01 20:31:00,87.085,87.14,87.085,87.125,106700000.0
2009-09-01 20:32:00,87.125,87.135,87.095,87.1,132000000.0
2009-09-01 20:33:00,87.105,87.11,87.085,87.11,179900000.0
2009-09-01 20:34:00,87.11,87.115,87.1,87.11,109400000.0
2009-09-01 20:35:00,87.105,87.125,87.09,87.1,135100000.0
2009-09-01 20:36:00,87.1,87.115,87.1,87.115,131800000.0
2009-09-01 20:37:00,87.115,87.12,87.1,87.115,166400000.0
2009-09-01 20:38:00,87.11,87.12,87.085,87.085,113900000.0
2009-09-01 20:39:00,87.085,87.085,87.08,87.08,99700000.0
2009-09-01 20:40:00,87.075,87.08,87.035,87.05,405900000.0
2009-09-01 20:41:00,87.045,87.065,87.045,87.055,267900000.0
2009-09-01 20:42:00,87.06,87.06,87.01,87.015,177200000.0
2009-09-01 20:43:00,87.015,87.025,86.995,87.01,260400000.0
2009-09-01 20:44:00,87.01,87.1,87.01,87.095,391200000.0
2009-09-01 20:45:00,87.09,87.105,87.09,87.1,152700000.0
2009-09-01 20:46:00,87.1,87.125,87.09,87.11,392800000.0
2009-09-01 20:47:00,87.11,87.11,87.08,87.1,209900000.0
2009-09-01 20:48:00,87.1,87.105,87.075,87.075,63200000.0
2009-09-01 20:49:00,87.075,87.08,87.06,87.06,55000000.0
2009-09-01 20:50:00,87.06,87.09,87.05,87.065,156200000.0
2009-09-01 20:51:00,87.07,87.135,87.07,87.12,248400000.0
2009-09-01 20:52:00,87.115,87.115,87.05,87.065,492400000.0
2009-09-01 20:53:00,87.065,87.09,87.06,87.085,258400000.0
2009-09-01 20:54:00,87.08,87.095,87.075,87.08,169000000.0
2009-09-01 20:55:00,87.08,87.135,87.075,87.135,313700000.0
2009-09-01 20:56:00,87.135,87.15,87.125,87.15,312800000.0
2009-09-01 20:57:00,87.155,87.17,87.145,87.16,71700000.0
2009-09-01 20:58:00,87.165,87.175,87.14,87.17,228100000.0
2009-09-01 20:59:00,87.165,87.175,87.14,87.145,273100000.0
2009-09-01 21:00:00,87.15,87.165,87.15,87.16,180700000.0
2009-09-01 21:01:00,87.16,87.17,87.145,87.155,152700000.0
2009-09-01 21:02:00,87.155,87.16,87.145,87.155,47100000.0
2009-09-01 21:03:00,87.15,87.175,87.15,87.17,52000000.0
2009-09-01 21:04:00,87.175,87.185,87.17,87.18,44500000.0
2009-09-01 21:05:00,87.18,87.185,87.15,87.155,139100000.0
2009-09-01 21:06:00,87.155,87.195,87.15,87.185,262000000.0
2009-09-01 21:07:00,87.185,87.185,87.15,87.155,411100000.0
2009-09-01 21:08:00,87.155,87.18,87.155,87.18,114700000.0
2009-09-01 21:09:00,87.175,87.175,87.15,87.155,99100000.0
2009-09-01 21:10:00,87.155,87.17,87.155,87.16,171200000.0
2009-09-01 21:11:00,87.16,87.185,87.155,87.175,205600000.0
2009-09-01 21:12:00,87.175,87.205,87.17,87.195,182600000.0
2009-09-01 21:13:00,87.19,87.195,87.175,87.185,209600000.0
2009-09-01 21:14:00,87.18,87.205,87.18,87.2,163500000.0
2009-09-01 21:15:00,87.2,87.215,87.185,87.19,163000000.0
2009-09-01 21:16:00,87.19,87.21,87.185,87.21,122400000.0
2009-09-01 21:17:00,87.205,87.21,87.19,87.195,129500000.0
2009-09-01 21:18:00,87.195,87.215,87.195,87.21,123300000.0
2009-09-01 21:19:00,87.21,87.215,87.195,87.2,114200000.0
2009-09-01 21:20:00,87.2,87.21,87.19,87.2,148100000.0
2009-09-01 21:21:00,87.205,87.22,87.19,87.195,215200000.0
2009-09-01 21:22:00,87.195,87.215,87.155,87.165,268400000.0
2009-09-01 21:23:00,87.165,87.17,87.135,87.145,216700000.0
2009-09-01 21:24:00,87.145,87.155,87.135,87.155,125200000.0
2009-09-01 21:25:00,87.15,87.155,87.1,87.125,248900000.0
2009-09-01 21:26:00,87.125,87.145,87.085,87.1,165000000.0
2009-09-01 21:27:00,87.1,87.105,87.03,87.04,110300000.0
2009-09-01 21:28:00,87.045,87.06,87.035,87.04,84800000.0
2009-09-01 21:29:00,87.04,87.085,87.04,87.075,80600000.0
2009-09-01 21:30:00,87.075,87.09,87.07,87.08,132500000.0
2009-09-01 21:31:00,87.08,87.1,87.075,87.09,74900000.0
2009-09-01 21:32:00,87.09,87.09,87.075,87.075,28000000.0
2009-09-01 21:33:00,87.075,87.08,87.055,87.075,62200000.0
2009-09-01 21:34:00,87.075,87.115,87.055,87.115,122300000.0
2009-09-01 21:35:00,87.11,87.12,87.09,87.105,101100000.0
2009-09-01 21:36:00,87.1,87.105,87.09,87.1,100700000.0
2009-09-01 21:37:00,87.1,87.12,87.09,87.1,86700000.0
2009-09-01 21:38:00,87.1,87.1,87.085,87.1,146300000.0
2009-09-01 21:39:00,87.09,87.11,87.085,87.105,78300000.0
2009-09-01 21:40:00,87.105,87.105,87.085,87.085,78000000.0
2009-09-01 21:41:00,87.085,87.105,87.08,87.105,184200000.0
2009-09-01 21:42:00,87.105,87.105,87.08,87.085,181600000.0
2009-09-01 21:43:00,87.09,87.12,87.085,87.105,92100000.0
2009-09-01 21:44:00,87.105,87.11,87.09,87.105,93800000.0
2009-09-01 21:45:00,87.105,87.11,87.1,87.105,70500000.0
2009-09-01 21:46:00,87.1,87.105,87.06,87.07,240300000.0
2009-09-01 21:47:00,87.07,87.08,87.065,87.075,163200000.0
2009-09-01 21:48:00,87.075,87.075,87.045,87.05,208800000.0
2009-09-01 21:49:00,87.05,87.055,87.01,87.04,207600000.0
2009-09-01 21:50:00,87.045,87.045,87.025,87.03,187100000.0
2009-09-01 21:51:00,87.03,87.045,87.02,87.035,135900000.0
2009-09-01 21:52:00,87.035,87.035,87.01,87.025,204900000.0
2009-09-01 21:53:00,87.025,87.055,87.025,87.05,111200000.0
2009-09-01 21:54:00,87.05,87.135,87.04,87.13,291600000.0
2009-09-01 21:55:00,87.135,87.205,87.13,87.195,437000000.0
2009-09-01 21:56:00,87.19,87.19,87.14,87.17,266900000.0
2009-09-01 21:57:00,87.17,87.225,87.17,87.22,283200000.0
2009-09-01 21:58:00,87.22,87.22,87.125,87.125,441400000.0
2009-09-01 21:59:00,87.125,87.155,87.115,87.115,396900000.0
2009-09-01 22:00:00,87.12,87.13,87.11,87.11,100300000.0
2009-09-01 22:01:00,87.105,87.11,87.095,87.1,23500000.0
2009-09-01 22:02:00,87.105,87.115,87.085,87.1,80400000.0
2009-09-01 22:03:00,87.1,87.115,87.095,87.1,58500000.0
2009-09-01 22:04:00,87.095,87.11,87.08,87.09,141100000.0
2009-09-01 22:05:00,87.095,87.1,87.07,87.085,70100000.0
2009-09-01 22:06:00,87.08,87.115,87.075,87.075,123500000.0
2009-09-01 22:07:00,87.08,87.09,87.075,87.09,60300000.0
2009-09-01 22:08:00,87.105,87.11,87.1,87.11,14200000.0
2009-09-01 22:09:00,87.11,87.135,87.105,87.115,63800000.0
2009-09-01 22:10:00,87.105,87.105,87.095,87.1,28000000.0
2009-09-01 22:11:00,87.095,87.11,87.095,87.1,36000000.0
2009-09-01 22:12:00,87.1,87.105,87.095,87.105,15000000.0
2009-09-01 22:13:00,87.11,87.185,87.1,87.175,41700000.0
2009-09-01 22:14:00,87.175,87.175,87.13,87.145,162200000.0
2009-09-01 22:15:00,87.145,87.15,87.135,87.135,87700000.0
2009-09-01 22:16:00,87.13,87.14,87.125,87.14,34100000.0
2009-09-01 22:17:00,87.145,87.145,87.14,87.14,24400000.0
2009-09-01 22:18:00,87.145,87.155,87.135,87.14,47800000.0
2009-09-01 22:19:00,87.14,87.145,87.115,87.135,164500000.0
2009-09-01 22:20:00,87.135,87.15,87.12,87.125,169200000.0
2009-09-01 22:21:00,87.125,87.135,87.095,87.105,136800000.0
2009-09-01 22:22:00,87.11,87.12,87.1,87.115,84800000.0
2009-09-01 22:23:00,87.11,87.115,87.11,87.115,14000000.0
2009-09-01 22:24:00,87.11,87.125,87.11,87.125,30100000.0
2009-09-01 22:25:00,87.125,87.13,87.1,87.125,30300000.0
2009-09-01 22:26:00,87.125,87.145,87.105,87.145,55400000.0
2009-09-01 22:27:00,87.14,87.17,87.125,87.15,58300000.0
2009-09-01 22:28:00,87.16,87.17,87.16,87.165,23300000.0
2009-09-01 22:29:00,87.16,87.17,87.16,87.16,23000000.0
2009-09-01 22:30:00,87.165,87.165,87.15,87.165,28400000.0
2009-09-01 22:31:00,87.16,87.18,87.155,87.17,31600000.0
2009-09-01 22:32:00,87.165,87.17,87.165,87.165,15800000.0
2009-09-01 22:33:00,87.165,87.18,87.16,87.165,123600000.0
2009-09-01 22:34:00,87.165,87.165,87.155,87.155,75900000.0
2009-09-01 22:35:00,87.16,87.2,87.16,87.18,86200000.0
2009-09-01 22:36:00,87.185,87.19,87.165,87.19,80600000.0
2009-09-01 22:37:00,87.19,87.205,87.18,87.195,78700000.0
2009-09-01 22:38:00,87.195,87.205,87.19,87.2,99800000.0
2009-09-01 22:39:00,87.2,87.215,87.195,87.2,96800000.0
2009-09-01 22:40:00,87.2,87.21,87.19,87.2,47300000.0
2009-09-01 22:41:00,87.2,87.22,87.2,87.22,38400000.0
2009-09-01 22:42:00,87.22,87.22,87.2,87.215,171100000.0
2009-09-01 22:43:00,87.215,87.23,87.215,87.22,57500000.0
2009-09-01 22:44:00,87.225,87.235,87.21,87.22,179400000.0
2009-09-01 22:45:00,87.22,87.225,87.215,87.22,144400000.0
2009-09-01 22:46:00,87.215,87.245,87.215,87.235,186100000.0
2009-09-01 22:47:00,87.235,87.25,87.23,87.24,134500000.0
2009-09-01 22:48:00,87.24,87.245,87.225,87.23,115000000.0
2009-09-01 22:49:00,87.23,87.235,87.215,87.235,160300000.0
2009-09-01 22:50:00,87.235,87.24,87.23,87.23,131100000.0
2009-09-01 22:51:00,87.23,87.23,87.185,87.185,232800000.0
2009-09-01 22:52:00,87.185,87.205,87.175,87.195,167100000.0
2009-09-01 22:53:00,87.205,87.23,87.19,87.22,95500000.0
2009-09-01 22:54:00,87.22,87.225,87.195,87.205,105400000.0
2009-09-01 22:55:00,87.205,87.22,87.205,87.21,177700000.0
2009-09-01 22:56:00,87.205,87.205,87.19,87.19,172300000.0
2009-09-01 22:57:00,87.195,87.21,87.18,87.18,125800000.0
2009-09-01 22:58:00,87.18,87.205,87.18,87.2,81800000.0
2009-09-01 22:59:00,87.2,87.2,87.185,87.2,86500000.0
2009-09-01 23:00:00,87.2,87.2,87.115,87.155,113300000.0
2009-09-01 23:01:00,87.165,87.175,87.15,87.175,40000000.0
2009-09-01 23:02:00,87.18,87.18,87.175,87.175,71800000.0
2009-09-01 23:03:00,87.175,87.19,87.175,87.175,94900000.0
2009-09-01 23:04:00,87.175,87.175,87.14,87.14,67500000.0
2009-09-01 23:05:00,87.13,87.135,87.13,87.135,70900000.0
2009-09-01 23:06:00,87.14,87.145,87.135,87.145,35300000.0
2009-09-01 23:07:00,87.145,87.175,87.135,87.135,61100000.0
2009-09-01 23:08:00,87.135,87.135,87.12,87.125,63700000.0
2009-09-01 23:09:00,87.125,87.125,87.105,87.105,24000000.0
2009-09-01 23:10:00,87.105,87.115,87.105,87.115,84300000.0
2009-09-01 23:11:00,87.115,87.115,87.08,87.11,73300000.0
2009-09-01 23:12:00,87.11,87.13,87.11,87.11,44800000.0
2009-09-01 23:13:00,87.11,87.13,87.11,87.115,28700000.0
2009-09-01 23:14:00,87.12,87.13,87.115,87.13,35900000.0
2009-09-01 23:15:00,87.13,87.135,87.12,87.13,6000000.0
2009-09-01 23:16:00,87.14,87.14,87.11,87.125,28600000.0
2009-09-01 23:17:00,87.115,87.135,87.085,87.095,55600000.0
2009-09-01 23:18:00,87.095,87.125,87.09,87.115,64700000.0
2009-09-01 23:19:00,87.12,87.135,87.11,87.115,33600000.0
2009-09-01 23:20:00,87.11,87.145,87.11,87.13,24400000.0
2009-09-01 23:21:00,87.135,87.145,87.125,87.135,13000000.0
2009-09-01 23:22:00,87.145,87.145,87.13,87.14,22200000.0
2009-09-01 23:23:00,87.145,87.145,87.13,87.135,10000000.0
2009-09-01 23:24:00,87.135,87.155,87.125,87.14,30900000.0
2009-09-01 23:25:00,87.135,87.14,87.135,87.14,62300000.0
2009-09-01 23:26:00,87.14,87.14,87.085,87.085,45400000.0
2009-09-01 23:27:00,87.1,87.15,87.1,87.105,83400000.0
2009-09-01 23:28:00,87.115,87.145,87.11,87.145,64800000.0
2009-09-01 23:29:00,87.145,87.155,87.13,87.135,66400000.0
2009-09-01 23:30:00,87.135,87.18,87.1,87.18,59200000.0
2009-09-01 23:31:00,87.145,87.16,87.135,87.14,35100000.0
2009-09-01 23:32:00,87.14,87.145,87.135,87.145,57700000.0
2009-09-01 23:33:00,87.145,87.165,87.145,87.155,45600000.0
2009-09-01 23:34:00,87.16,87.185,87.155,87.16,59500000.0
2009-09-01 23:35:00,87.16,87.16,87.16,87.16,31400000.0
2009-09-01 23:36:00,87.155,87.18,87.155,87.18,36300000.0
2009-09-01 23:37:00,87.18,87.18,87.115,87.12,138100000.0
2009-09-01 23:38:00,87.135,87.15,87.115,87.13,153100000.0
2009-09-01 23:39:00,87.13,87.135,87.105,87.105,27000000.0
2009-09-01 23:40:00,87.105,87.125,87.07,87.12,88800000.0
2009-09-01 23:41:00,87.115,87.115,87.115,87.115,2900000.0
2009-09-01 23:42:00,87.12,87.13,87.12,87.125,9900000.0
2009-09-01 23:43:00,87.115,87.13,87.115,87.13,8000000.0
2009-09-01 23:44:00,87.13,87.13,87.125,87.125,7000000.0
2009-09-01 23:45:00,87.13,87.13,87.12,87.12,10000000.0
2009-09-01 23:46:00,87.11,87.11,87.11,87.11,10800000.0
2009-09-01 23:47:00,87.115,87.17,87.115,87.16,43400000.0
2009-09-01 23:48:00,87.18,87.185,87.155,87.165,44600000.0
2009-09-01 23:49:00,87.16,87.18,87.145,87.165,60200000.0
2009-09-01 23:50:00,87.165,87.19,87.16,87.16,37700000.0
2009-09-01 23:51:00,87.16,87.17,87.16,87.17,39500000.0
2009-09-01 23:52:00,87.17,87.18,87.165,87.18,19100000.0
2009-09-01 23:53:00,87.18,87.195,87.17,87.195,10500000.0
2009-09-01 23:54:00,87.19,87.195,87.18,87.185,12000000.0
2009-09-01 23:55:00,87.185,87.185,87.17,87.17,16000000.0
2009-09-01 23:56:00,87.17,87.18,87.165,87.17,12000000.0
2009-09-01 23:57:00,87.175,87.19,87.165,87.19,53300000.0
2009-09-01 23:58:00,87.19,87.19,87.185,87.19,3000000.0
2009-09-01 23:59:00,87.19,87.205,87.19,87.2,29800000.0
2009-09-02 00:00:00,87.195,87.205,87.19,87.195,153000000.0
2009-09-02 00:01:00,87.195,87.22,87.195,87.21,67100000.0
2009-09-02 00:02:00,87.21,87.215,87.2,87.2,13000000.0
2009-09-02 00:03:00,87.205,87.215,87.205,87.21,12000000.0
2009-09-02 00:04:00,87.215,87.215,87.21,87.21,18000000.0
2009-09-02 00:05:00,87.215,87.235,87.215,87.225,37000000.0
2009-09-02 00:06:00,87.21,87.23,87.21,87.23,29000000.0
2009-09-02 00:07:00,87.23,87.24,87.21,87.225,26700000.0
2009-09-02 00:08:00,87.225,87.235,87.22,87.23,37000000.0
2009-09-02 00:09:00,87.225,87.245,87.225,87.245,34700000.0
2009-09-02 00:10:00,87.24,87.245,87.23,87.245,33400000.0
2009-09-02 00:11:00,87.25,87.255,87.245,87.25,17000000.0
2009-09-02 00:12:00,87.245,87.25,87.23,87.23,17300000.0
2009-09-02 00:13:00,87.23,87.24,87.23,87.235,29100000.0
2009-09-02 00:14:00,87.235,87.24,87.205,87.205,45000000.0
2009-09-02 00:15:00,87.21,87.21,87.2,87.205,18300000.0
2009-09-02 00:16:00,87.21,87.21,87.185,87.2,46100000.0
2009-09-02 00:17:00,87.2,87.205,87.195,87.2,25300000.0
2009-09-02 00:18:00,87.2,87.2,87.19,87.19,31900000.0
2009-09-02 00:19:00,87.195,87.195,87.185,87.19,73500000.0
2009-09-02 00:20:00,87.19,87.205,87.19,87.205,28200000.0
2009-09-02 00:21:00,87.205,87.205,87.205,87.205,24000000.0
2009-09-02 00:22:00,87.205,87.215,87.19,87.195,44800000.0
2009-09-02 00:23:00,87.195,87.2,87.185,87.195,23900000.0
2009-09-02 00:24:00,87.19,87.2,87.19,87.19,10100000.0
2009-09-02 00:25:00,87.195,87.2,87.195,87.195,10400000.0
2009-09-02 00:26:00,87.2,87.205,87.195,87.205,18100000.0
2009-09-02 00:27:00,87.2,87.205,87.2,87.205,10000000.0
2009-09-02 00:28:00,87.2,87.205,87.195,87.2,12700000.0
2009-09-02 00:29:00,87.2,87.205,87.195,87.2,22000000.0
2009-09-02 00:30:00,87.205,87.205,87.205,87.205,5000000.0
2009-09-02 00:31:00,87.2,87.205,87.195,87.2,29400000.0
2009-09-02 00:32:00,87.2,87.2,87.185,87.19,79400000.0
2009-09-02 00:33:00,87.19,87.19,87.19,87.19,124500000.0
2009-09-02 00:34:00,87.185,87.185,87.18,87.18,13300000.0
2009-09-02 00:35:00,87.18,87.18,87.18,87.18,33700000.0
2009-09-02 00:36:00,87.18,87.19,87.175,87.18,45200000.0
2009-09-02 00:37:00,87.18,87.18,87.18,87.18,9000000.0
2009-09-02 00:38:00,87.18,87.205,87.18,87.195,44700000.0
2009-09-02 00:39:00,87.195,87.195,87.185,87.195,29000000.0
2009-09-02 00:40:00,87.195,87.195,87.17,87.17,57300000.0
2009-09-02 00:41:00,87.18,87.185,87.17,87.175,65100000.0
2009-09-02 00:42:00,87.175,87.18,87.175,87.175,29000000.0
2009-09-02 00:43:00,87.175,87.18,87.165,87.175,48100000.0
2009-09-02 00:44:00,87.18,87.185,87.15,87.155,62000000.0
2009-09-02 00:45:00,87.15,87.155,87.14,87.14,35000000.0
2009-09-02 00:46:00,87.145,87.155,87.125,87.13,117800000.0
2009-09-02 00:47:00,87.125,87.135,87.105,87.12,113200000.0
2009-09-02 00:48:00,87.125,87.125,87.115,87.115,38800000.0
2009-09-02 00:49:00,87.12,87.13,87.115,87.12,27100000.0
2009-09-02 00:50:00,87.115,87.125,87.105,87.11,104900000.0
2009-09-02 00:51:00,87.11,87.115,87.075,87.08,291400000.0
2009-09-02 00:52:00,87.085,87.09,87.08,87.085,81000000.0
2009-09-02 00:53:00,87.09,87.095,87.09,87.095,31100000.0
2009-09-02 00:54:00,87.095,87.1,87.095,87.1,70100000.0
2009-09-02 00:55:00,87.1,87.115,87.1,87.11,62100000.0
2009-09-02 00:56:00,87.11,87.11,87.11,87.11,44600000.0
2009-09-02 00:57:00,87.105,87.115,87.1,87.1,197500000.0
2009-09-02 00:58:00,87.1,87.115,87.09,87.09,270800000.0
2009-09-02 00:59:00,87.09,87.1,87.045,87.065,173700000.0
2009-09-02 01:00:00,87.06,87.085,87.04,87.085,74900000.0
2009-09-02 01:01:00,87.085,87.11,87.085,87.1,81900000.0
2009-09-02 01:02:00,87.095,87.1,87.085,87.09,96500000.0
2009-09-02 01:03:00,87.09,87.09,87.085,87.09,7300000.0
2009-09-02 01:04:00,87.09,87.105,87.085,87.105,38200000.0
2009-09-02 01:05:00,87.1,87.105,87.055,87.085,94800000.0
2009-09-02 01:06:00,87.085,87.085,87.02,87.08,117100000.0
2009-09-02 01:07:00,87.08,87.08,87.02,87.04,104300000.0
2009-09-02 01:08:00,87.025,87.085,87.025,87.06,747600003.0
2009-09-02 01:09:00,87.06,87.09,87.06,87.075,386699996.0
2009-09-02 01:10:00,87.08,87.085,87.035,87.04,376599997.0
2009-09-02 01:11:00,87.045,87.06,87.035,87.055,292000000.0
2009-09-02 01:12:00,87.055,87.06,87.05,87.055,61900000.0
2009-09-02 01:13:00,87.065,87.085,87.05,87.06,105700000.0
2009-09-02 01:14:00,87.065,87.07,87.05,87.065,44300000.0
2009-09-02 01:15:00,87.065,87.065,86.97,86.97,441600000.0
2009-09-02 01:16:00,86.97,86.995,86.965,86.985,353399998.0
2009-09-02 01:17:00,86.985,87.005,86.975,86.995,277000000.0
2009-09-02 01:18:00,86.995,87.015,86.995,87.01,112700000.0
2009-09-02 01:19:00,87.005,87.01,86.985,86.99,355500000.0
2009-09-02 01:20:00,86.995,87.0,86.97,86.99,219400000.0
2009-09-02 01:21:00,86.99,87.005,86.985,86.99,165500000.0
2009-09-02 01:22:00,86.99,87.01,86.985,87.01,75100001.0
2009-09-02 01:23:00,87.01,87.015,86.99,86.995,37600000.0
2009-09-02 01:24:00,86.995,86.995,86.95,86.955,249800000.0
2009-09-02 01:25:00,86.955,86.97,86.945,86.95,365999998.0
2009-09-02 01:26:00,86.95,86.955,86.93,86.935,200900000.0
2009-09-02 01:27:00,86.94,86.945,86.935,86.94,26200000.0
2009-09-02 01:28:00,86.945,86.955,86.93,86.945,68900000.0
2009-09-02 01:29:00,86.945,86.945,86.93,86.93,64100000.0
2009-09-02 01:30:00,86.935,86.965,86.935,86.965,37000000.0
2009-09-02 01:31:00,86.965,86.98,86.955,86.96,104400000.0
2009-09-02 01:32:00,86.96,86.965,86.925,86.93,90800000.0
2009-09-02 01:33:00,86.925,86.925,86.895,86.92,314699999.0
2009-09-02 01:34:00,86.92,86.925,86.91,86.915,159000000.0
2009-09-02 01:35:00,86.91,86.915,86.89,86.905,317899999.0
2009-09-02 01:36:00,86.9,86.9,86.825,86.835,495200000.0
2009-09-02 01:37:00,86.825,86.835,86.795,86.8,452300000.0
2009-09-02 01:38:00,86.8,86.82,86.795,86.8,232300000.0
2009-09-02 01:39:00,86.795,86.795,86.785,86.795,42600000.0
2009-09-02 01:40:00,86.795,86.875,86.795,86.855,474400001.0
2009-09-02 01:41:00,86.855,86.87,86.85,86.86,210500000.0
2009-09-02 01:42:00,86.86,86.865,86.805,86.805,539799999.0
2009-09-02 01:43:00,86.815,86.83,86.805,86.81,218499999.0
2009-09-02 01:44:00,86.81,86.82,86.74,86.74,160100001.0
2009-09-02 01:45:00,86.74,86.82,86.73,86.805,212200000.0
2009-09-02 01:46:00,86.8,86.86,86.795,86.86,253900000.0
2009-09-02 01:47:00,86.86,86.87,86.815,86.825,718999998.0
2009-09-02 01:48:00,86.825,86.84,86.825,86.835,179000000.0
2009-09-02 01:49:00,86.845,86.845,86.8,86.825,795100000.0
2009-09-02 01:50:00,86.83,86.875,86.83,86.875,371600000.0
2009-09-02 01:51:00,86.87,86.945,86.865,86.915,792400000.0
2009-09-02 01:52:00,86.91,86.915,86.885,86.895,505600000.0
2009-09-02 01:53:00,86.895,86.905,86.875,86.895,708900000.0
2009-09-02 01:54:00,86.895,86.895,86.875,86.895,218800000.0
2009-09-02 01:55:00,86.895,86.93,86.87,86.88,79500000.0
2009-09-02 01:56:00,86.885,86.89,86.885,86.89,6000000.0
2009-09-02 01:57:00,86.885,86.92,86.885,86.915,42100000.0
2009-09-02 01:58:00,86.915,86.94,86.905,86.935,88400000.0
2009-09-02 01:59:00,86.93,86.93,86.91,86.91,46200000.0
2009-09-02 02:00:00,86.91,86.955,86.905,86.94,114300000.0
2009-09-02 02:01:00,86.94,86.955,86.87,86.88,101500000.0
2009-09-02 02:02:00,86.885,86.89,86.87,86.875,56700000.0
2009-09-02 02:03:00,86.875,86.88,86.84,86.845,70700000.0
2009-09-02 02:04:00,86.85,86.865,86.84,86.855,73900000.0
2009-09-02 02:05:00,86.855,86.865,86.83,86.845,64700000.0
2009-09-02 02:06:00,86.845,86.85,86.835,86.85,36000000.0
2009-09-02 02:07:00,86.845,86.845,86.825,86.835,58000000.0
2009-09-02 02:08:00,86.83,86.865,86.81,86.865,152700000.0
2009-09-02 02:09:00,86.87,86.88,86.825,86.84,151800000.0
2009-09-02 02:10:00,86.835,86.905,86.83,86.9,164600000.0
2009-09-02 02:11:00,86.905,86.935,86.895,86.915,107400000.0
2009-09-02 02:12:00,86.925,86.925,86.91,86.92,77300000.0
2009-09-02 02:13:00,86.92,86.945,86.89,86.945,92800000.0
2009-09-02 02:14:00,86.955,86.97,86.915,86.915,74400000.0
2009-09-02 02:15:00,86.915,86.93,86.91,86.91,85800000.0
2009-09-02 02:16:00,86.91,86.93,86.9,86.92,66200000.0
2009-09-02 02:17:00,86.92,86.96,86.91,86.94,100400000.0
2009-09-02 02:18:00,86.94,86.94,86.89,86.895,69300000.0
2009-09-02 02:19:00,86.895,86.895,86.87,86.875,82500000.0
2009-09-02 02:20:00,86.875,86.91,86.87,86.91,62100000.0
2009-09-02 02:21:00,86.905,86.915,86.87,86.875,107200000.0
2009-09-02 02:22:00,86.875,86.88,86.82,86.83,255200000.0
2009-09-02 02:23:00,86.825,86.865,86.825,86.86,332700000.0
2009-09-02 02:24:00,86.86,86.88,86.86,86.87,172700000.0
2009-09-02 02:25:00,86.875,86.89,86.835,86.855,212800000.0
2009-09-02 02:26:00,86.855,86.86,86.845,86.855,63800000.0
2009-09-02 02:27:00,86.86,86.87,86.85,86.865,202900000.0
2009-09-02 02:28:00,86.87,86.87,86.84,86.84,121400000.0
2009-09-02 02:29:00,86.84,86.845,86.805,86.825,171000000.0
2009-09-02 02:30:00,86.82,86.85,86.82,86.83,69800000.0
2009-09-02 02:31:00,86.835,86.84,86.82,86.83,70800000.0
2009-09-02 02:32:00,86.825,86.835,86.82,86.835,132400000.0
2009-09-02 02:33:00,86.835,86.85,86.82,86.84,189300000.0
2009-09-02 02:34:00,86.845,86.86,86.8,86.825,98100000.0
2009-09-02 02:35:00,86.82,86.855,86.815,86.855,55400000.0
2009-09-02 02:36:00,86.85,86.855,86.835,86.845,42100000.0
2009-09-02 02:37:00,86.845,86.855,86.83,86.845,56200000.0
2009-09-02 02:38:00,86.84,86.84,86.825,86.835,35000000.0
2009-09-02 02:39:00,86.83,86.88,86.83,86.88,70000000.0
2009-09-02 02:40:00,86.88,86.885,86.86,86.88,74000000.0
2009-09-02 02:41:00,86.88,86.88,86.845,86.845,28900000.0
2009-09-02 02:42:00,86.85,86.905,86.85,86.88,113600000.0
2009-09-02 02:43:00,86.885,86.895,86.87,86.875,54200000.0
2009-09-02 02:44:00,86.87,86.885,86.865,86.87,76800000.0
2009-09-02 02:45:00,86.87,86.875,86.86,86.87,80700000.0
2009-09-02 02:46:00,86.87,86.9,86.86,86.875,88300000.0
2009-09-02 02:47:00,86.875,86.9,86.865,86.89,172000000.0
2009-09-02 02:48:00,86.9,86.915,86.89,86.91,159900000.0
2009-09-02 02:49:00,86.905,86.925,86.89,86.91,235200000.0
2009-09-02 02:50:00,86.915,86.93,86.9,86.905,148300000.0
2009-09-02 02:51:00,86.915,86.915,86.9,86.9,163600000.0
2009-09-02 02:52:00,86.91,86.955,86.905,86.955,333700000.0
2009-09-02 02:53:00,86.95,86.95,86.93,86.94,172900000.0
2009-09-02 02:54:00,86.935,86.95,86.905,86.91,149600000.0
2009-09-02 02:55:00,86.915,86.935,86.9,86.92,178700000.0
2009-09-02 02:56:00,86.925,86.925,86.895,86.9,130000000.0
2009-09-02 02:57:00,86.905,86.91,86.89,86.89,121100000.0
2009-09-02 02:58:00,86.89,86.91,86.885,86.91,217800000.0
2009-09-02 02:59:00,86.905,86.95,86.9,86.935,121800000.0
2009-09-02 03:00:00,86.93,86.945,86.92,86.94,200700000.0
2009-09-02 03:01:00,86.94,86.97,86.94,86.97,137500000.0
2009-09-02 03:02:00,86.975,86.975,86.945,86.965,193200000.0
2009-09-02 03:03:00,86.955,87.0,86.955,86.995,98800000.0
2009-09-02 03:04:00,87.0,87.005,86.975,87.005,172300000.0
2009-09-02 03:05:00,87.005,87.005,86.935,86.94,104300000.0
2009-09-02 03:06:00,86.935,87.01,86.925,87.01,156900000.0
2009-09-02 03:07:00,87.01,87.015,86.98,86.985,106100000.0
2009-09-02 03:08:00,86.98,86.985,86.96,86.97,81300000.0
2009-09-02 03:09:00,86.975,87.0,86.975,86.995,52400000.0
2009-09-02 03:10:00,86.995,86.995,86.965,86.965,50500000.0
2009-09-02 03:11:00,86.975,86.975,86.93,86.935,54400000.0
2009-09-02 03:12:00,86.93,86.95,86.925,86.93,66400000.0
2009-09-02 03:13:00,86.93,86.94,86.9,86.91,132100000.0
2009-09-02 03:14:00,86.91,86.915,86.89,86.91,99900000.0
2009-09-02 03:15:00,86.915,86.935,86.905,86.93,174500000.0
2009-09-02 03:16:00,86.925,86.95,86.925,86.95,141400000.0
2009-09-02 03:17:00,86.94,86.95,86.935,86.945,72500000.0
2009-09-02 03:18:00,86.94,86.94,86.935,86.94,13800000.0
2009-09-02 03:19:00,86.935,86.935,86.905,86.905,47500000.0
2009-09-02 03:20:00,86.905,86.945,86.905,86.945,150200000.0
2009-09-02 03:21:00,86.945,86.945,86.935,86.94,68900000.0
2009-09-02 03:22:00,86.94,86.945,86.935,86.935,73900000.0
2009-09-02 03:23:00,86.93,86.94,86.92,86.93,129900000.0
2009-09-02 03:24:00,86.93,86.94,86.925,86.925,43900000.0
2009-09-02 03:25:00,86.925,86.93,86.915,86.915,64500000.0
2009-09-02 03:26:00,86.915,86.94,86.915,86.935,97100000.0
2009-09-02 03:27:00,86.935,86.955,86.925,86.925,70400000.0
2009-09-02 03:28:00,86.92,86.925,86.92,86.925,55200000.0
2009-09-02 03:29:00,86.92,86.955,86.915,86.945,95400000.0
2009-09-02 03:30:00,86.94,87.055,86.94,87.005,239100000.0
2009-09-02 03:31:00,87.0,87.005,86.97,86.975,255700000.0
2009-09-02 03:32:00,86.975,87.1,86.97,87.05,249300000.0
2009-09-02 03:33:00,87.05,87.085,87.045,87.065,180600000.0
2009-09-02 03:34:00,87.07,87.075,87.025,87.025,162400000.0
2009-09-02 03:35:00,87.025,87.045,87.0,87.025,210400000.0
2009-09-02 03:36:00,87.03,87.1,87.0,87.07,194600000.0
2009-09-02 03:37:00,87.07,87.07,87.035,87.06,198500000.0
2009-09-02 03:38:00,87.055,87.065,87.05,87.05,139600000.0
2009-09-02 03:39:00,87.045,87.055,87.035,87.05,103800000.0
2009-09-02 03:40:00,87.06,87.075,87.03,87.04,131700000.0
2009-09-02 03:41:00,87.035,87.045,87.005,87.03,178600000.0
2009-09-02 03:42:00,87.03,87.06,87.025,87.055,108600000.0
2009-09-02 03:43:00,87.055,87.08,87.055,87.08,142500000.0
2009-09-02 03:44:00,87.08,87.1,87.065,87.09,210700000.0
2009-09-02 03:45:00,87.09,87.115,87.085,87.1,98100000.0
2009-09-02 03:46:00,87.1,87.155,87.085,87.145,111700000.0
2009-09-02 03:47:00,87.145,87.15,87.13,87.14,41100000.0
2009-09-02 03:48:00,87.135,87.14,87.12,87.13,39400000.0
2009-09-02 03:49:00,87.125,87.13,87.085,87.125,63500000.0
2009-09-02 03:50:00,87.12,87.16,87.12,87.14,60100000.0
2009-09-02 03:51:00,87.135,87.175,87.125,87.175,94200000.0
2009-09-02 03:52:00,87.175,87.205,87.165,87.185,118800000.0
2009-09-02 03:53:00,87.185,87.2,87.175,87.19,45700000.0
2009-09-02 03:54:00,87.19,87.2,87.175,87.2,97200000.0
2009-09-02 03:55:00,87.2,87.225,87.165,87.17,99600000.0
2009-09-02 03:56:00,87.17,87.175,87.14,87.14,42000000.0
2009-09-02 03:57:00,87.14,87.155,87.125,87.135,123300000.0
2009-09-02 03:58:00,87.135,87.135,87.085,87.1,457500000.0
2009-09-02 03:59:00,87.095,87.12,87.095,87.11,275400000.0
2009-09-02 04:00:00,87.115,87.135,87.09,87.1,117500000.0
2009-09-02 04:01:00,87.1,87.11,87.095,87.11,64500000.0
2009-09-02 04:02:00,87.11,87.11,87.065,87.08,287700000.0
2009-09-02 04:03:00,87.08,87.08,87.045,87.055,228000000.0
2009-09-02 04:04:00,87.055,87.055,87.025,87.05,164900000.0
2009-09-02 04:05:00,87.045,87.075,87.045,87.07,189500000.0
2009-09-02 04:06:00,87.065,87.075,87.025,87.04,239499999.0
2009-09-02 04:07:00,87.035,87.045,87.03,87.045,156700000.0
2009-09-02 04:08:00,87.06,87.09,87.06,87.085,478299990.0
2009-09-02 04:09:00,87.08,87.085,87.065,87.08,376099990.0
2009-09-02 04:10:00,87.085,87.09,87.075,87.085,180100000.0
2009-09-02 04:11:00,87.085,87.085,87.055,87.065,91900000.0
2009-09-02 04:12:00,87.07,87.075,87.07,87.075,13700000.0
2009-09-02 04:13:00,87.075,87.09,87.075,87.085,74000000.0
2009-09-02 04:14:00,87.08,87.095,87.08,87.09,92900000.0
2009-09-02 04:15:00,87.095,87.125,87.09,87.125,188000000.0
2009-09-02 04:16:00,87.12,87.135,87.115,87.125,136699999.0
2009-09-02 04:17:00,87.125,87.13,87.115,87.125,165100000.0
2009-09-02 04:18:00,87.115,87.125,87.095,87.105,262599998.0
2009-09-02 04:19:00,87.11,87.125,87.105,87.125,164000000.0
2009-09-02 04:20:00,87.12,87.15,87.115,87.145,227500000.0
2009-09-02 04:21:00,87.145,87.145,87.125,87.125,188900000.0
2009-09-02 04:22:00,87.125,87.125,87.105,87.105,131000000.0
2009-09-02 04:23:00,87.105,87.105,87.1,87.1,62700000.0
2009-09-02 04:24:00,87.1,87.1,87.075,87.085,255200000.0
2009-09-02 04:25:00,87.095,87.1,87.085,87.085,393400000.0
2009-09-02 04:26:00,87.085,87.125,87.085,87.115,290100000.0
2009-09-02 04:27:00,87.115,87.12,87.115,87.12,41700000.0
2009-09-02 04:28:00,87.115,87.115,87.11,87.115,15100000.0
2009-09-02 04:29:00,87.105,87.135,87.105,87.135,135300000.0
2009-09-02 04:30:00,87.135,87.135,87.125,87.125,252499999.0
2009-09-02 04:31:00,87.135,87.135,87.105,87.105,344400000.0
2009-09-02 04:32:00,87.115,87.125,87.105,87.125,236299998.0
2009-09-02 04:33:00,87.125,87.125,87.11,87.11,73700000.0
2009-09-02 04:34:00,87.115,87.13,87.105,87.125,218999999.0
2009-09-02 04:35:00,87.13,87.13,87.115,87.125,223199997.0
2009-09-02 04:36:00,87.12,87.135,87.115,87.12,214500000.0
2009-09-02 04:37:00,87.125,87.125,87.11,87.115,99500000.0
2009-09-02 04:38:00,87.11,87.12,87.105,87.115,86100000.0
2009-09-02 04:39:00,87.115,87.115,87.075,87.085,234700000.0
2009-09-02 04:40:00,87.08,87.09,87.075,87.08,98900000.0
2009-09-02 04:41:00,87.08,87.08,87.045,87.055,212300000.0
2009-09-02 04:42:00,87.055,87.07,87.055,87.055,191900000.0
2009-09-02 04:43:00,87.055,87.065,87.035,87.055,386700000.0
2009-09-02 04:44:00,87.06,87.08,87.05,87.075,368200000.0
2009-09-02 04:45:00,87.075,87.095,87.035,87.045,368199999.0
2009-09-02 04:46:00,87.045,87.055,87.035,87.055,222599998.0
2009-09-02 04:47:00,87.055,87.055,87.035,87.035,179400000.0
2009-09-02 04:48:00,87.035,87.045,87.025,87.035,448999999.0
2009-09-02 04:49:00,87.04,87.04,87.025,87.035,372700000.0
2009-09-02 04:50:00,87.04,87.045,87.035,87.045,325100000.0
2009-09-02 04:51:00,87.045,87.055,87.04,87.055,457500000.0
2009-09-02 04:52:00,87.055,87.065,87.055,87.055,203000000.0
2009-09-02 04:53:00,87.05,87.055,87.05,87.05,141600000.0
2009-09-02 04:54:00,87.05,87.05,87.025,87.025,503000000.0
2009-09-02 04:55:00,87.025,87.055,87.025,87.045,486200000.0
2009-09-02 04:56:00,87.045,87.07,87.045,87.055,342499998.0
2009-09-02 04:57:00,87.055,87.06,87.035,87.035,319999995.0
2009-09-02 04:58:00,87.035,87.075,87.03,87.065,868499996.0
2009-09-02 04:59:00,87.06,87.09,87.055,87.085,367000000.0
2009-09-02 05:00:00,87.09,87.09,87.075,87.08,278400000.0
2009-09-02 05:01:00,87.085,87.085,87.065,87.065,163500000.0
2009-09-02 05:02:00,87.075,87.09,87.075,87.09,243399999.0
2009-09-02 05:03:00,87.085,87.105,87.085,87.09,349700000.0
2009-09-02 05:04:00,87.085,87.095,87.085,87.09,297300000.0
2009-09-02 05:05:00,87.085,87.095,87.075,87.095,487300000.0
2009-09-02 05:06:00,87.095,87.1,87.085,87.095,227700000.0
2009-09-02 05:07:00,87.095,87.115,87.09,87.1,459300000.0
2009-09-02 05:08:00,87.095,87.105,87.075,87.075,424100000.0
2009-09-02 05:09:00,87.075,87.08,87.055,87.075,334700000.0
2009-09-02 05:10:00,87.075,87.085,87.075,87.085,326200000.0
2009-09-02 05:11:00,87.085,87.085,87.085,87.085,158000000.0
2009-09-02 05:12:00,87.085,87.085,87.04,87.055,424000000.0
2009-09-02 05:13:00,87.055,87.055,87.045,87.055,139100000.0
2009-09-02 05:14:00,87.055,87.055,87.045,87.045,41300000.0
2009-09-02 05:15:00,87.045,87.055,87.035,87.04,193600000.0
2009-09-02 05:16:00,87.04,87.04,87.035,87.035,182400000.0
2009-09-02 05:17:00,87.035,87.045,87.035,87.045,340000000.0
2009-09-02 05:18:00,87.045,87.05,87.04,87.04,101500000.0
2009-09-02 05:19:00,87.04,87.04,87.025,87.025,380200000.0
2009-09-02 05:20:00,87.035,87.035,87.01,87.015,339700000.0
2009-09-02 05:21:00,87.015,87.02,86.995,86.995,440800000.0
2009-09-02 05:22:00,86.995,87.005,86.95,86.955,358600000.0
2009-09-02 05:23:00,86.955,86.985,86.94,86.985,329400001.0
2009-09-02 05:24:00,86.985,86.995,86.975,86.995,295200000.0
2009-09-02 05:25:00,86.995,87.025,86.99,87.02,397300000.0
2009-09-02 05:26:00,87.02,87.04,87.015,87.035,240200000.0
2009-09-02 05:27:00,87.03,87.035,86.975,86.975,320100000.0
2009-09-02 05:28:00,86.975,87.015,86.975,87.01,160900000.0
2009-09-02 05:29:00,87.01,87.04,87.01,87.04,53400000.0
2009-09-02 05:30:00,87.04,87.065,87.04,87.06,407800000.0
2009-09-02 05:31:00,87.065,87.08,87.065,87.075,259000000.0
2009-09-02 05:32:00,87.075,87.095,87.065,87.085,361100000.0
2009-09-02 05:33:00,87.085,87.085,87.075,87.075,333100000.0
2009-09-02 05:34:00,87.085,87.085,87.065,87.075,310200000.0
2009-09-02 05:35:00,87.075,87.085,87.07,87.085,197900000.0
2009-09-02 05:36:00,87.08,87.105,87.08,87.095,271300000.0
2009-09-02 05:37:00,87.095,87.105,87.04,87.04,568500000.0
2009-09-02 05:38:00,87.04,87.085,87.04,87.08,278700000.0
2009-09-02 05:39:00,87.08,87.08,87.07,87.075,194800000.0
2009-09-02 05:40:00,87.075,87.08,87.07,87.075,80700000.0
2009-09-02 05:41:00,87.075,87.075,87.075,87.075,28600000.0
2009-09-02 05:42:00,87.075,87.08,87.075,87.08,14200000.0
2009-09-02 05:43:00,87.08,87.09,87.075,87.09,86300000.0
2009-09-02 05:44:00,87.085,87.085,87.08,87.085,15300000.0
2009-09-02 05:45:00,87.085,87.085,87.065,87.065,142600000.0
2009-09-02 05:46:00,87.065,87.065,87.015,87.015,218999999.0
2009-09-02 05:47:00,87.015,87.04,87.005,87.015,385800000.0
2009-09-02 05:48:00,87.015,87.025,87.005,87.02,261700000.0
2009-09-02 05:49:00,87.02,87.025,87.02,87.02,42700000.0
2009-09-02 05:50:00,87.025,87.03,87.005,87.01,236700000.0
2009-09-02 05:51:00,87.015,87.025,87.01,87.025,22300000.0
2009-09-02 05:52:00,87.025,87.035,87.02,87.025,107600000.0
2009-09-02 05:53:00,87.02,87.03,87.02,87.025,375100000.0
2009-09-02 05:54:00,87.015,87.04,87.015,87.035,266600000.0
2009-09-02 05:55:00,87.035,87.055,87.035,87.055,96900000.0
2009-09-02 05:56:00,87.05,87.055,87.045,87.05,46600000.0
2009-09-02 05:57:00,87.05,87.05,87.035,87.045,543500000.0
2009-09-02 05:58:00,87.045,87.045,87.025,87.035,217500000.0
2009-09-02 05:59:00,87.035,87.035,86.995,86.995,391600000.0
2009-09-02 06:00:00,86.995,87.005,86.99,87.005,245200000.0
2009-09-02 06:01:00,87.005,87.005,86.985,86.995,179000000.0
2009-09-02 06:02:00,86.995,87.01,86.995,87.0,440100000.0
2009-09-02 06:03:00,86.995,87.02,86.995,87.005,111400000.0
2009-09-02 06:04:00,87.005,87.01,86.995,87.01,140799999.0
2009-09-02 06:05:00,87.01,87.015,86.995,87.005,339899993.0
2009-09-02 06:06:00,87.0,87.005,86.995,86.995,143599997.0
2009-09-02 06:07:00,86.995,87.035,86.985,87.025,295999998.0
2009-09-02 06:08:00,87.02,87.04,87.015,87.035,84900000.0
2009-09-02 06:09:00,87.04,87.045,87.035,87.04,243000000.0
2009-09-02 06:10:00,87.035,87.045,87.015,87.03,146800000.0
2009-09-02 06:11:00,87.035,87.035,87.015,87.015,96900000.0
2009-09-02 06:12:00,87.015,87.02,87.01,87.015,84100000.0
2009-09-02 06:13:00,87.015,87.05,87.015,87.05,138900000.0
2009-09-02 06:14:00,87.05,87.055,87.045,87.045,246600000.0
2009-09-02 06:15:00,87.045,87.05,87.035,87.045,149000000.0
2009-09-02 06:16:00,87.045,87.045,87.045,87.045,20300000.0
2009-09-02 06:17:00,87.045,87.065,87.045,87.065,107600000.0
2009-09-02 06:18:00,87.07,87.075,87.06,87.075,102000000.0
2009-09-02 06:19:00,87.075,87.095,87.07,87.085,113900000.0
2009-09-02 06:20:00,87.085,87.085,87.065,87.075,330000000.0
2009-09-02 06:21:00,87.065,87.085,87.065,87.08,301200000.0
2009-09-02 06:22:00,87.08,87.125,87.075,87.115,561399999.0
2009-09-02 06:23:00,87.115,87.125,87.105,87.125,328299999.0
2009-09-02 06:24:00,87.115,87.145,87.115,87.13,413600000.0
2009-09-02 06:25:00,87.135,87.145,87.12,87.125,176800000.0
2009-09-02 06:26:00,87.125,87.145,87.125,87.125,439200000.0
2009-09-02 06:27:00,87.13,87.13,87.105,87.105,86500000.0
2009-09-02 06:28:00,87.105,87.125,87.105,87.125,261900000.0
2009-09-02 06:29:00,87.135,87.175,87.135,87.145,420500000.0
2009-09-02 06:30:00,87.145,87.145,87.105,87.125,408099998.0
2009-09-02 06:31:00,87.125,87.14,87.125,87.13,190600000.0
2009-09-02 06:32:00,87.135,87.135,87.12,87.125,157000000.0
2009-09-02 06:33:00,87.13,87.13,87.105,87.115,297300000.0
2009-09-02 06:34:00,87.115,87.12,87.105,87.115,189400000.0
2009-09-02 06:35:00,87.115,87.115,87.075,87.075,277400000.0
2009-09-02 06:36:00,87.075,87.075,87.045,87.045,294800000.0
2009-09-02 06:37:00,87.045,87.06,87.035,87.045,46700000.0
2009-09-02 06:38:00,87.04,87.04,87.015,87.025,112400000.0
2009-09-02 06:39:00,87.02,87.03,87.015,87.015,239300000.0
2009-09-02 06:40:00,87.01,87.025,87.005,87.015,217800000.0
2009-09-02 06:41:00,87.015,87.025,87.015,87.025,454400000.0
2009-09-02 06:42:00,87.025,87.035,87.025,87.035,26800000.0
2009-09-02 06:43:00,87.035,87.035,87.025,87.035,227599997.0
2009-09-02 06:44:00,87.035,87.035,87.025,87.025,195100000.0
2009-09-02 06:45:00,87.025,87.025,87.005,87.005,285500000.0
2009-09-02 06:46:00,87.01,87.01,86.99,86.995,104600000.0
2009-09-02 06:47:00,86.995,86.995,86.99,86.995,77000000.0
2009-09-02 06:48:00,87.0,87.0,86.995,86.995,99700000.0
2009-09-02 06:49:00,86.995,87.005,86.985,87.005,139199999.0
2009-09-02 06:50:00,87.01,87.02,86.995,87.015,225900000.0
2009-09-02 06:51:00,87.015,87.015,87.0,87.01,162700000.0
2009-09-02 06:52:00,87.015,87.03,87.01,87.025,226200000.0
2009-09-02 06:53:00,87.025,87.03,87.025,87.025,158700000.0
2009-09-02 06:54:00,87.03,87.045,87.025,87.035,294500000.0
2009-09-02 06:55:00,87.035,87.05,87.035,87.05,195900000.0
2009-09-02 06:56:00,87.045,87.05,87.035,87.035,125900000.0
2009-09-02 06:57:00,87.04,87.04,87.01,87.015,341600000.0
2009-09-02 06:58:00,87.015,87.025,87.005,87.01,319200000.0
2009-09-02 06:59:00,87.015,87.025,87.005,87.02,342099999.0
2009-09-02 07:00:00,87.015,87.035,87.015,87.03,225799997.0
2009-09-02 07:01:00,87.035,87.045,87.02,87.045,117300000.0
2009-09-02 07:02:00,87.045,87.045,87.03,87.04,143500000.0
2009-09-02 07:03:00,87.03,87.04,87.03,87.035,234400000.0
2009-09-02 07:04:00,87.035,87.065,87.035,87.065,136800000.0
2009-09-02 07:05:00,87.07,87.075,87.06,87.065,251000000.0
2009-09-02 07:06:00,87.065,87.07,87.065,87.065,262000000.0
2009-09-02 07:07:00,87.065,87.08,87.065,87.07,220800000.0
2009-09-02 07:08:00,87.065,87.07,87.045,87.055,217500000.0
2009-09-02 07:09:00,87.06,87.06,87.05,87.05,107100000.0
2009-09-02 07:10:00,87.055,87.06,87.035,87.045,492799999.0
2009-09-02 07:11:00,87.045,87.045,87.02,87.025,159000000.0
2009-09-02 07:12:00,87.025,87.025,87.015,87.025,206299999.0
2009-09-02 07:13:00,87.025,87.025,87.005,87.015,366699998.0
2009-09-02 07:14:00,87.02,87.03,87.005,87.015,284500000.0
2009-09-02 07:15:00,87.015,87.07,87.015,87.05,391100000.0
2009-09-02 07:16:00,87.05,87.055,87.015,87.045,286300000.0
2009-09-02 07:17:00,87.045,87.05,87.03,87.05,383400000.0
2009-09-02 07:18:00,87.045,87.045,87.03,87.035,303200000.0
2009-09-02 07:19:00,87.035,87.04,86.99,86.99,494400000.0
2009-09-02 07:20:00,86.995,87.01,86.985,86.995,526700000.0
2009-09-02 07:21:00,86.995,86.995,86.98,86.985,337400000.0
2009-09-02 07:22:00,86.995,87.015,86.995,87.005,158500000.0
2009-09-02 07:23:00,87.005,87.015,86.99,86.995,437100000.0
2009-09-02 07:24:00,86.995,87.005,86.995,86.995,630200000.0
2009-09-02 07:25:00,86.995,87.015,86.995,87.005,362800000.0
2009-09-02 07:26:00,87.005,87.03,87.005,87.025,356899999.0
2009-09-02 07:27:00,87.02,87.06,87.02,87.045,544100000.0
2009-09-02 07:28:00,87.045,87.045,87.025,87.04,193300000.0
2009-09-02 07:29:00,87.035,87.04,86.995,87.005,564100000.0
2009-09-02 07:30:00,87.005,87.035,87.005,87.02,363200000.0
2009-09-02 07:31:00,87.02,87.055,87.02,87.045,335199999.0
2009-09-02 07:32:00,87.045,87.05,87.035,87.04,532400000.0
2009-09-02 07:33:00,87.035,87.06,87.035,87.055,343799999.0
2009-09-02 07:34:00,87.06,87.06,87.045,87.05,153799998.0
2009-09-02 07:35:00,87.055,87.065,87.045,87.055,171599999.0
2009-09-02 07:36:00,87.055,87.075,87.055,87.065,343099988.0
2009-09-02 07:37:00,87.065,87.08,87.045,87.065,262900000.0
2009-09-02 07:38:00,87.065,87.08,87.04,87.075,473300000.0
2009-09-02 07:39:00,87.07,87.09,87.06,87.075,263099998.0
2009-09-02 07:40:00,87.07,87.07,87.045,87.045,177100000.0
2009-09-02 07:41:00,87.045,87.055,87.045,87.055,412500000.0
2009-09-02 07:42:00,87.055,87.055,87.035,87.035,216700000.0
2009-09-02 07:43:00,87.04,87.055,87.025,87.03,161500000.0
2009-09-02 07:44:00,87.025,87.035,87.015,87.035,299699999.0
2009-09-02 07:45:00,87.035,87.04,87.005,87.015,442499998.0
2009-09-02 07:46:00,87.015,87.03,87.01,87.025,308199999.0
2009-09-02 07:47:00,87.025,87.035,87.025,87.03,79600000.0
2009-09-02 07:48:00,87.025,87.025,87.01,87.015,82200000.0
2009-09-02 07:49:00,87.015,87.015,87.0,87.01,144999999.0
2009-09-02 07:50:00,87.015,87.025,87.01,87.01,115700000.0
2009-09-02 07:51:00,87.015,87.02,87.01,87.02,164400000.0
2009-09-02 07:52:00,87.02,87.02,87.01,87.02,66400000.0
2009-09-02 07:53:00,87.02,87.055,87.015,87.055,163600000.0
2009-09-02 07:54:00,87.045,87.055,87.045,87.05,77800000.0
2009-09-02 07:55:00,87.055,87.075,87.055,87.065,303499999.0
2009-09-02 07:56:00,87.065,87.07,87.06,87.07,113900000.0
2009-09-02 07:57:00,87.07,87.105,87.065,87.09,630199996.0
2009-09-02 07:58:00,87.09,87.11,87.09,87.1,283700000.0
2009-09-02 07:59:00,87.095,87.135,87.095,87.135,387699997.0
2009-09-02 08:00:00,87.135,87.145,87.085,87.09,403399999.0
2009-09-02 08:01:00,87.09,87.13,87.09,87.13,287499999.0
2009-09-02 08:02:00,87.13,87.14,87.11,87.14,288100000.0
2009-09-02 08:03:00,87.135,87.16,87.125,87.13,262900000.0
2009-09-02 08:04:00,87.13,87.135,87.115,87.115,205700000.0
2009-09-02 08:05:00,87.12,87.135,87.11,87.12,292899999.0
2009-09-02 08:06:00,87.12,87.13,87.105,87.13,181200000.0
2009-09-02 08:07:00,87.125,87.13,87.11,87.115,131400000.0
2009-09-02 08:08:00,87.12,87.12,87.05,87.06,261500000.0
2009-09-02 08:09:00,87.06,87.105,87.06,87.1,165900000.0
2009-09-02 08:10:00,87.1,87.11,87.085,87.09,122700000.0
2009-09-02 08:11:00,87.085,87.115,87.085,87.115,168800000.0
2009-09-02 08:12:00,87.115,87.115,87.09,87.105,121000000.0
2009-09-02 08:13:00,87.1,87.13,87.095,87.13,207200000.0
2009-09-02 08:14:00,87.13,87.16,87.13,87.155,164600000.0
2009-09-02 08:15:00,87.155,87.16,87.13,87.145,314799999.0
2009-09-02 08:16:00,87.15,87.16,87.135,87.15,207200000.0
2009-09-02 08:17:00,87.16,87.195,87.16,87.19,214400000.0
2009-09-02 08:18:00,87.19,87.19,87.17,87.175,158700000.0
2009-09-02 08:19:00,87.18,87.185,87.165,87.17,248700000.0
2009-09-02 08:20:00,87.17,87.175,87.16,87.165,176800000.0
2009-09-02 08:21:00,87.165,87.18,87.155,87.165,345800000.0
2009-09-02 08:22:00,87.165,87.165,87.135,87.14,256400000.0
2009-09-02 08:23:00,87.14,87.145,87.115,87.115,120300000.0
2009-09-02 08:24:00,87.115,87.12,87.095,87.1,259199999.0
2009-09-02 08:25:00,87.105,87.125,87.08,87.125,139900000.0
2009-09-02 08:26:00,87.13,87.155,87.13,87.155,122100000.0
2009-09-02 08:27:00,87.155,87.19,87.155,87.185,328500000.0
2009-09-02 08:28:00,87.185,87.2,87.165,87.18,278300000.0
2009-09-02 08:29:00,87.18,87.185,87.15,87.185,81600000.0
2009-09-02 08:30:00,87.18,87.185,87.125,87.135,98899999.0
2009-09-02 08:31:00,87.125,87.155,87.125,87.155,40000000.0
2009-09-02 08:32:00,87.155,87.18,87.14,87.155,77600000.0
2009-09-02 08:33:00,87.15,87.155,87.125,87.135,120600000.0
2009-09-02 08:34:00,87.14,87.15,87.12,87.12,91200000.0
2009-09-02 08:35:00,87.125,87.135,87.115,87.13,103400000.0
2009-09-02 08:36:00,87.13,87.145,87.125,87.14,68900000.0
2009-09-02 08:37:00,87.145,87.165,87.13,87.155,78500000.0
2009-09-02 08:38:00,87.155,87.165,87.14,87.14,73500000.0
2009-09-02 08:39:00,87.145,87.145,87.13,87.13,43800000.0
2009-09-02 08:40:00,87.135,87.15,87.12,87.14,111900000.0
2009-09-02 08:41:00,87.14,87.165,87.13,87.16,173400000.0
2009-09-02 08:42:00,87.155,87.26,87.155,87.235,221700000.0
2009-09-02 08:43:00,87.235,87.245,87.225,87.235,147300000.0
2009-09-02 08:44:00,87.24,87.295,87.225,87.295,206100000.0
2009-09-02 08:45:00,87.295,87.35,87.285,87.31,209300000.0
2009-09-02 08:46:00,87.31,87.31,87.25,87.26,512499998.0
2009-09-02 08:47:00,87.26,87.29,87.25,87.29,177500000.0
2009-09-02 08:48:00,87.295,87.3,87.285,87.285,50400000.0
2009-09-02 08:49:00,87.285,87.31,87.28,87.29,95100000.0
2009-09-02 08:50:00,87.295,87.3,87.24,87.265,294100000.0
2009-09-02 08:51:00,87.27,87.32,87.26,87.305,202200000.0
2009-09-02 08:52:00,87.305,87.315,87.27,87.315,202800000.0
2009-09-02 08:53:00,87.32,87.325,87.275,87.29,238500000.0
2009-09-02 08:54:00,87.29,87.32,87.26,87.315,177100000.0
2009-09-02 08:55:00,87.315,87.33,87.255,87.255,440100000.0
2009-09-02 08:56:00,87.25,87.26,87.215,87.22,392899999.0
2009-09-02 08:57:00,87.2,87.26,87.195,87.235,148299999.0
2009-09-02 08:58:00,87.235,87.275,87.215,87.25,209400000.0
2009-09-02 08:59:00,87.255,87.31,87.255,87.26,280100000.0
2009-09-02 09:00:00,87.265,87.295,87.26,87.27,123100000.0
2009-09-02 09:01:00,87.27,87.31,87.26,87.305,93000000.0
2009-09-02 09:02:00,87.295,87.31,87.26,87.27,242400000.0
2009-09-02 09:03:00,87.27,87.27,87.255,87.255,142000000.0
2009-09-02 09:04:00,87.26,87.26,87.225,87.23,172900000.0
2009-09-02 09:05:00,87.235,87.235,87.2,87.21,277700000.0
2009-09-02 09:06:00,87.21,87.215,87.17,87.175,134400000.0
2009-09-02 09:07:00,87.185,87.19,87.145,87.16,175000000.0
2009-09-02 09:08:00,87.155,87.16,87.07,87.09,282600000.0
2009-09-02 09:09:00,87.09,87.1,87.08,87.095,254900000.0
2009-09-02 09:10:00,87.095,87.135,87.095,87.115,116400000.0
2009-09-02 09:11:00,87.12,87.125,87.09,87.105,190400000.0
2009-09-02 09:12:00,87.105,87.13,87.09,87.125,207400000.0
2009-09-02 09:13:00,87.125,87.125,87.075,87.1,146800000.0
2009-09-02 09:14:00,87.095,87.125,87.075,87.12,188700000.0
2009-09-02 09:15:00,87.125,87.125,87.08,87.115,104300000.0
2009-09-02 09:16:00,87.115,87.12,87.1,87.115,95800000.0
2009-09-02 09:17:00,87.11,87.115,87.085,87.105,88500000.0
2009-09-02 09:18:00,87.1,87.105,87.03,87.055,231300000.0
2009-09-02 09:19:00,87.055,87.07,87.03,87.06,185800000.0
2009-09-02 09:20:00,87.055,87.055,87.01,87.025,239400000.0
2009-09-02 09:21:00,87.025,87.025,86.97,87.0,192700000.0
2009-09-02 09:22:00,86.995,87.025,86.94,86.945,232600000.0
2009-09-02 09:23:00,86.945,86.99,86.94,86.99,135900000.0
2009-09-02 09:24:00,86.98,86.98,86.935,86.96,132700000.0
2009-09-02 09:25:00,86.955,86.99,86.945,86.955,98900000.0
2009-09-02 09:26:00,86.96,87.005,86.93,87.005,109900000.0
2009-09-02 09:27:00,87.0,87.025,86.975,86.975,154500000.0
2009-09-02 09:28:00,86.975,86.975,86.94,86.95,162800000.0
2009-09-02 09:29:00,86.955,86.99,86.945,86.965,206800000.0
2009-09-02 09:30:00,86.975,86.995,86.95,86.955,218400000.0
2009-09-02 09:31:00,86.955,86.97,86.94,86.965,185200000.0
2009-09-02 09:32:00,86.965,86.99,86.96,86.975,105300000.0
2009-09-02 09:33:00,86.97,87.005,86.96,86.96,168400000.0
2009-09-02 09:34:00,86.965,86.995,86.955,86.985,229900000.0
2009-09-02 09:35:00,86.985,87.04,86.985,87.02,190100000.0
2009-09-02 09:36:00,87.015,87.035,86.995,87.03,164400000.0
2009-09-02 09:37:00,87.035,87.055,86.99,86.99,168300000.0
2009-09-02 09:38:00,86.995,87.005,86.965,86.97,109400000.0
2009-09-02 09:39:00,86.97,86.99,86.955,86.965,170900000.0
2009-09-02 09:40:00,86.96,86.97,86.905,86.92,175100000.0
2009-09-02 09:41:00,86.915,86.95,86.915,86.935,233000000.0
2009-09-02 09:42:00,86.93,86.935,86.865,86.87,167500000.0
2009-09-02 09:43:00,86.87,86.9,86.86,86.9,140100000.0
2009-09-02 09:44:00,86.9,86.915,86.895,86.895,198900000.0
2009-09-02 09:45:00,86.895,86.955,86.895,86.945,203900000.0
2009-09-02 09:46:00,86.95,86.955,86.875,86.875,132600000.0
2009-09-02 09:47:00,86.875,86.905,86.87,86.9,229300000.0
2009-09-02 09:48:00,86.895,86.92,86.885,86.91,104900000.0
2009-09-02 09:49:00,86.91,86.92,86.87,86.88,161100000.0
2009-09-02 09:50:00,86.885,86.885,86.84,86.855,186000000.0
2009-09-02 09:51:00,86.85,86.875,86.84,86.85,203300000.0
2009-09-02 09:52:00,86.845,86.875,86.84,86.87,154900000.0
2009-09-02 09:53:00,86.865,86.87,86.83,86.855,138200000.0
2009-09-02 09:54:00,86.855,86.86,86.84,86.845,129100000.0
2009-09-02 09:55:00,86.845,86.855,86.785,86.785,245400000.0
2009-09-02 09:56:00,86.785,86.805,86.745,86.76,306600000.0
2009-09-02 09:57:00,86.745,86.78,86.74,86.775,163000000.0
2009-09-02 09:58:00,86.775,86.785,86.715,86.74,263600000.0
2009-09-02 09:59:00,86.74,86.78,86.73,86.76,290700000.0
2009-09-02 10:00:00,86.765,86.815,86.755,86.815,162900000.0
2009-09-02 10:01:00,86.82,86.835,86.79,86.815,225000000.0
2009-09-02 10:02:00,86.805,86.805,86.755,86.77,177300000.0
2009-09-02 10:03:00,86.77,86.795,86.755,86.79,156800000.0
2009-09-02 10:04:00,86.79,86.81,86.75,86.755,121300000.0
2009-09-02 10:05:00,86.75,86.765,86.715,86.715,255200000.0
2009-09-02 10:06:00,86.71,86.72,86.54,86.55,460800000.0
2009-09-02 10:07:00,86.55,86.66,86.55,86.645,306400000.0
2009-09-02 10:08:00,86.645,86.67,86.61,86.655,223300000.0
2009-09-02 10:09:00,86.655,86.725,86.655,86.7,183600000.0
2009-09-02 10:10:00,86.7,86.71,86.635,86.66,239300000.0
2009-09-02 10:11:00,86.66,86.715,86.66,86.715,126900000.0
2009-09-02 10:12:00,86.725,86.76,86.705,86.755,131000000.0
2009-09-02 10:13:00,86.755,86.775,86.74,86.775,148900000.0
2009-09-02 10:14:00,86.775,86.8,86.75,86.785,178200000.0
2009-09-02 10:15:00,86.785,86.79,86.745,86.775,210800000.0
2009-09-02 10:16:00,86.775,86.815,86.76,86.81,146900000.0
2009-09-02 10:17:00,86.81,86.83,86.8,86.825,186800000.0
2009-09-02 10:18:00,86.845,86.845,86.81,86.82,141700000.0
2009-09-02 10:19:00,86.815,86.82,86.78,86.8,218700000.0
2009-09-02 10:20:00,86.795,86.815,86.775,86.795,164100000.0
2009-09-02 10:21:00,86.795,86.81,86.77,86.785,106400000.0
2009-09-02 10:22:00,86.78,86.82,86.775,86.815,154400000.0
2009-09-02 10:23:00,86.82,86.855,86.815,86.83,119600000.0
2009-09-02 10:24:00,86.83,86.855,86.825,86.845,142200000.0
2009-09-02 10:25:00,86.845,86.9,86.84,86.86,299900000.0
2009-09-02 10:26:00,86.865,86.87,86.84,86.85,84000000.0
2009-09-02 10:27:00,86.84,86.85,86.825,86.835,235200000.0
2009-09-02 10:28:00,86.835,86.85,86.795,86.84,205900000.0
2009-09-02 10:29:00,86.85,86.85,86.815,86.82,93300000.0
2009-09-02 10:30:00,86.82,86.84,86.82,86.83,93000000.0
2009-09-02 10:31:00,86.825,86.83,86.8,86.825,108000000.0
2009-09-02 10:32:00,86.825,86.825,86.795,86.815,267900001.0
2009-09-02 10:33:00,86.825,86.885,86.815,86.875,249000001.0
2009-09-02 10:34:00,86.875,86.9,86.855,86.86,199700000.0
2009-09-02 10:35:00,86.855,86.865,86.835,86.845,370100000.0
2009-09-02 10:36:00,86.85,86.925,86.85,86.915,449400001.0
2009-09-02 10:37:00,86.915,86.965,86.915,86.935,539400002.0
2009-09-02 10:38:00,86.935,86.96,86.915,86.935,436700002.0
2009-09-02 10:39:00,86.935,86.945,86.92,86.93,555399999.0
2009-09-02 10:40:00,86.925,86.94,86.915,86.92,185600000.0
2009-09-02 10:41:00,86.92,86.93,86.91,86.915,215200000.0
2009-09-02 10:42:00,86.92,86.94,86.91,86.93,164800000.0
2009-09-02 10:43:00,86.93,86.93,86.885,86.92,252699998.0
2009-09-02 10:44:00,86.925,86.935,86.905,86.91,391200002.0
2009-09-02 10:45:00,86.905,86.94,86.89,86.93,299700000.0
2009-09-02 10:46:00,86.93,86.95,86.925,86.935,168300000.0
2009-09-02 10:47:00,86.935,86.935,86.91,86.92,357800000.0
2009-09-02 10:48:00,86.915,86.935,86.905,86.935,102800000.0
2009-09-02 10:49:00,86.93,86.945,86.925,86.94,71600000.0
2009-09-02 10:50:00,86.94,86.945,86.925,86.935,108199999.0
2009-09-02 10:51:00,86.93,86.96,86.91,86.95,354500000.0
2009-09-02 10:52:00,86.95,86.965,86.935,86.935,184500000.0
2009-09-02 10:53:00,86.935,86.935,86.905,86.915,392200000.0
2009-09-02 10:54:00,86.915,86.955,86.915,86.94,161900000.0
2009-09-02 10:55:00,86.935,86.985,86.935,86.985,285700000.0
2009-09-02 10:56:00,86.98,87.025,86.98,87.01,401800000.0
2009-09-02 10:57:00,87.015,87.03,87.0,87.0,528599998.0
2009-09-02 10:58:00,86.995,87.005,86.95,86.955,441300001.0
2009-09-02 10:59:00,86.955,86.955,86.93,86.94,362700001.0
2009-09-02 11:00:00,86.95,86.95,86.89,86.895,448400000.0
2009-09-02 11:01:00,86.9,86.905,86.88,86.9,343300000.0
2009-09-02 11:02:00,86.895,86.91,86.86,86.86,183400000.0
2009-09-02 11:03:00,86.86,86.9,86.845,86.89,216100000.0
2009-09-02 11:04:00,86.895,86.915,86.88,86.895,183700000.0
2009-09-02 11:05:00,86.895,86.9,86.865,86.865,219200000.0
2009-09-02 11:06:00,86.87,86.875,86.855,86.87,150500000.0
2009-09-02 11:07:00,86.87,86.895,86.87,86.88,363500000.0
2009-09-02 11:08:00,86.885,86.89,86.875,86.875,101800000.0
2009-09-02 11:09:00,86.88,86.885,86.875,86.885,97200000.0
2009-09-02 11:10:00,86.885,86.895,86.88,86.89,40900000.0
2009-09-02 11:11:00,86.89,86.89,86.865,86.875,83900000.0
2009-09-02 11:12:00,86.87,86.905,86.865,86.905,209000000.0
2009-09-02 11:13:00,86.9,86.935,86.895,86.905,251100000.0
2009-09-02 11:14:00,86.905,86.92,86.895,86.895,208300000.0
2009-09-02 11:15:00,86.9,86.9,86.875,86.88,180500000.0
2009-09-02 11:16:00,86.88,86.885,86.865,86.875,96800000.0
2009-09-02 11:17:00,86.87,86.89,86.865,86.88,164300000.0
2009-09-02 11:18:00,86.88,86.915,86.87,86.905,230100000.0
2009-09-02 11:19:00,86.91,86.93,86.905,86.92,192600000.0
2009-09-02 11:20:00,86.92,86.975,86.92,86.925,223900000.0
2009-09-02 11:21:00,86.93,86.965,86.93,86.945,247700000.0
2009-09-02 11:22:00,86.945,86.95,86.895,86.9,246500000.0
2009-09-02 11:23:00,86.905,86.925,86.89,86.89,143400000.0
2009-09-02 11:24:00,86.895,86.91,86.895,86.91,27500000.0
2009-09-02 11:25:00,86.905,86.91,86.855,86.895,169900000.0
2009-09-02 11:26:00,86.885,86.895,86.865,86.89,94300000.0
2009-09-02 11:27:00,86.89,86.9,86.885,86.89,79600000.0
2009-09-02 11:28:00,86.885,86.905,86.88,86.895,50400000.0
2009-09-02 11:29:00,86.895,86.91,86.89,86.895,292000000.0
2009-09-02 11:30:00,86.9,86.91,86.89,86.905,309100000.0
2009-09-02 11:31:00,86.905,86.915,86.865,86.9,203300000.0
2009-09-02 11:32:00,86.9,86.925,86.895,86.925,95800000.0
2009-09-02 11:33:00,86.92,86.925,86.895,86.895,78500000.0
2009-09-02 11:34:00,86.895,86.925,86.865,86.92,138600000.0
2009-09-02 11:35:00,86.915,86.925,86.895,86.9,96900000.0
2009-09-02 11:36:00,86.895,86.915,86.89,86.905,83200000.0
2009-09-02 11:37:00,86.905,86.915,86.88,86.89,137400000.0
2009-09-02 11:38:00,86.89,86.89,86.84,86.85,125400000.0
2009-09-02 11:39:00,86.85,86.865,86.84,86.845,124600000.0
2009-09-02 11:40:00,86.84,86.855,86.84,86.85,107000000.0
2009-09-02 11:41:00,86.85,86.85,86.795,86.81,171800000.0
2009-09-02 11:42:00,86.81,86.83,86.79,86.82,137500000.0
2009-09-02 11:43:00,86.825,86.825,86.76,86.76,130300000.0
2009-09-02 11:44:00,86.765,86.775,86.75,86.76,180200000.0
2009-09-02 11:45:00,86.755,86.77,86.75,86.77,172900000.0
2009-09-02 11:46:00,86.765,86.805,86.76,86.79,174000000.0
2009-09-02 11:47:00,86.795,86.8,86.775,86.785,159900000.0
2009-09-02 11:48:00,86.785,86.785,86.755,86.765,126400000.0
2009-09-02 11:49:00,86.765,86.78,86.755,86.765,86600000.0
2009-09-02 11:50:00,86.765,86.79,86.76,86.79,54400000.0
2009-09-02 11:51:00,86.795,86.82,86.795,86.8,30700000.0
2009-09-02 11:52:00,86.8,86.8,86.765,86.785,85000000.0
2009-09-02 11:53:00,86.785,86.795,86.78,86.785,68400000.0
2009-09-02 11:54:00,86.79,86.795,86.785,86.79,46700000.0
2009-09-02 11:55:00,86.785,86.81,86.785,86.81,63400000.0
2009-09-02 11:56:00,86.81,86.82,86.785,86.82,111200000.0
2009-09-02 11:57:00,86.82,86.84,86.805,86.825,155700000.0
2009-09-02 11:58:00,86.83,86.845,86.825,86.845,63000000.0
2009-09-02 11:59:00,86.845,86.865,86.835,86.86,252500000.0
2009-09-02 12:00:00,86.86,86.875,86.845,86.855,164400000.0
2009-09-02 12:01:00,86.855,86.885,86.855,86.885,191700000.0
2009-09-02 12:02:00,86.875,86.89,86.87,86.875,186000000.0
2009-09-02 12:03:00,86.875,86.9,86.875,86.895,205700000.0
2009-09-02 12:04:00,86.895,86.935,86.885,86.925,226400000.0
2009-09-02 12:05:00,86.92,86.965,86.92,86.96,137100000.0
2009-09-02 12:06:00,86.96,86.975,86.955,86.96,216200000.0
2009-09-02 12:07:00,86.955,86.985,86.955,86.985,111600000.0
2009-09-02 12:08:00,86.985,87.005,86.985,86.985,98500000.0
2009-09-02 12:09:00,86.98,86.98,86.945,86.95,165300000.0
2009-09-02 12:10:00,86.945,86.945,86.935,86.935,42100000.0
2009-09-02 12:11:00,86.94,86.945,86.92,86.92,19700000.0
2009-09-02 12:12:00,86.92,86.93,86.92,86.925,81600000.0
2009-09-02 12:13:00,86.925,86.93,86.915,86.92,37500000.0
2009-09-02 12:14:00,86.92,86.925,86.91,86.915,77100000.0
2009-09-02 12:15:00,86.92,86.935,86.92,86.925,67800000.0
2009-09-02 12:16:00,86.925,86.925,86.92,86.92,25800000.0
2009-09-02 12:17:00,86.92,86.94,86.92,86.94,114800000.0
2009-09-02 12:18:00,86.935,86.945,86.91,86.92,120400000.0
2009-09-02 12:19:00,86.92,86.935,86.9,86.925,228200000.0
2009-09-02 12:20:00,86.925,86.94,86.925,86.935,187300000.0
2009-09-02 12:21:00,86.935,86.94,86.915,86.93,89200000.0
2009-09-02 12:22:00,86.935,86.95,86.92,86.935,157800000.0
2009-09-02 12:23:00,86.935,86.96,86.935,86.95,89000000.0
2009-09-02 12:24:00,86.955,86.96,86.94,86.95,100500000.0
2009-09-02 12:25:00,86.95,86.97,86.945,86.965,104800000.0
2009-09-02 12:26:00,86.965,86.965,86.905,86.925,106600000.0
2009-09-02 12:27:00,86.925,86.935,86.88,86.91,191100000.0
2009-09-02 12:28:00,86.91,86.94,86.9,86.92,221300000.0
2009-09-02 12:29:00,86.925,86.94,86.915,86.935,87700000.0
2009-09-02 12:30:00,86.945,86.96,86.94,86.96,131700000.0
2009-09-02 12:31:00,86.965,86.965,86.95,86.965,106100000.0
2009-09-02 12:32:00,86.96,86.97,86.935,86.955,216800000.0
2009-09-02 12:33:00,86.955,86.955,86.925,86.925,95300000.0
2009-09-02 12:34:00,86.925,86.965,86.925,86.95,173200000.0
2009-09-02 12:35:00,86.95,86.95,86.905,86.91,193000000.0
2009-09-02 12:36:00,86.925,86.925,86.92,86.925,47300000.0
2009-09-02 12:37:00,86.92,86.945,86.915,86.94,30400000.0
2009-09-02 12:38:00,86.945,86.945,86.905,86.91,103400000.0
2009-09-02 12:39:00,86.915,86.915,86.895,86.895,185000000.0
2009-09-02 12:40:00,86.895,86.905,86.885,86.9,162300000.0
2009-09-02 12:41:00,86.9,86.945,86.9,86.925,205100000.0
2009-09-02 12:42:00,86.915,86.92,86.9,86.9,105100000.0
2009-09-02 12:43:00,86.9,86.91,86.885,86.905,233500001.0
2009-09-02 12:44:00,86.9,86.905,86.88,86.895,303500000.0
2009-09-02 12:45:00,86.905,86.935,86.905,86.935,36700000.0
2009-09-02 12:46:00,86.935,86.935,86.91,86.92,54000000.0
2009-09-02 12:47:00,86.92,86.93,86.92,86.925,104500000.0
2009-09-02 12:48:00,86.925,86.93,86.905,86.92,116400000.0
2009-09-02 12:49:00,86.92,86.935,86.915,86.93,91300000.0
2009-09-02 12:50:00,86.93,86.935,86.915,86.935,82600000.0
2009-09-02 12:51:00,86.95,86.95,86.935,86.935,74800000.0
2009-09-02 12:52:00,86.935,86.935,86.92,86.92,43400000.0
2009-09-02 12:53:00,86.92,86.92,86.91,86.915,55000000.0
2009-09-02 12:54:00,86.915,86.93,86.91,86.925,91300000.0
2009-09-02 12:55:00,86.925,86.93,86.92,86.925,46400000.0
2009-09-02 12:56:00,86.935,86.94,86.92,86.925,45500000.0
2009-09-02 12:57:00,86.93,86.945,86.925,86.935,67500000.0
2009-09-02 12:58:00,86.935,86.935,86.91,86.935,122000000.0
2009-09-02 12:59:00,86.935,86.945,86.925,86.925,87200000.0
2009-09-02 13:00:00,86.92,86.925,86.905,86.915,183400000.0
2009-09-02 13:01:00,86.91,86.94,86.9,86.935,72100000.0
2009-09-02 13:02:00,86.93,86.935,86.905,86.905,57100000.0
2009-09-02 13:03:00,86.905,86.92,86.905,86.92,19000000.0
2009-09-02 13:04:00,86.925,86.95,86.92,86.94,89600000.0
2009-09-02 13:05:00,86.94,86.975,86.935,86.975,147200000.0
2009-09-02 13:06:00,86.975,86.975,86.93,86.95,152000000.0
2009-09-02 13:07:00,86.945,86.97,86.945,86.955,102300000.0
2009-09-02 13:08:00,86.955,86.965,86.945,86.96,31500000.0
2009-09-02 13:09:00,86.955,86.955,86.92,86.925,97500000.0
2009-09-02 13:10:00,86.925,86.955,86.915,86.95,116800000.0
2009-09-02 13:11:00,86.955,87.005,86.945,86.955,227300000.0
2009-09-02 13:12:00,86.955,86.985,86.935,86.94,184000000.0
2009-09-02 13:13:00,86.945,86.95,86.92,86.925,179300000.0
2009-09-02 13:14:00,86.925,86.96,86.925,86.95,214700000.0
2009-09-02 13:15:00,86.945,86.955,86.905,86.91,114500000.0
2009-09-02 13:16:00,86.92,86.95,86.915,86.945,258100000.0
2009-09-02 13:17:00,86.945,86.97,86.935,86.95,168500000.0
2009-09-02 13:18:00,86.955,86.975,86.95,86.96,134500000.0
2009-09-02 13:19:00,86.96,86.985,86.95,86.96,184800000.0
2009-09-02 13:20:00,86.965,86.975,86.945,86.975,111300000.0
2009-09-02 13:21:00,86.97,86.99,86.955,86.99,89700000.0
2009-09-02 13:22:00,86.985,86.99,86.96,86.975,98800000.0
2009-09-02 13:23:00,86.975,86.975,86.945,86.95,97900000.0
2009-09-02 13:24:00,86.95,86.96,86.93,86.935,191800000.0
2009-09-02 13:25:00,86.935,86.955,86.915,86.92,242900000.0
2009-09-02 13:26:00,86.92,86.965,86.92,86.945,376700002.0
2009-09-02 13:27:00,86.94,86.95,86.925,86.935,113300000.0
2009-09-02 13:28:00,86.935,86.94,86.905,86.91,163500000.0
2009-09-02 13:29:00,86.91,86.935,86.905,86.925,135100000.0
2009-09-02 13:30:00,86.925,86.935,86.885,86.905,544900000.0
2009-09-02 13:31:00,86.91,86.915,86.895,86.895,65500000.0
2009-09-02 13:32:00,86.89,86.905,86.88,86.885,133400000.0
2009-09-02 13:33:00,86.885,86.92,86.885,86.91,76200000.0
2009-09-02 13:34:00,86.91,86.925,86.895,86.9,131400000.0
2009-09-02 13:35:00,86.895,86.905,86.885,86.895,115500000.0
2009-09-02 13:36:00,86.89,86.895,86.88,86.885,139800000.0
2009-09-02 13:37:00,86.89,86.895,86.875,86.875,103400000.0
2009-09-02 13:38:00,86.88,86.88,86.855,86.86,129700000.0
2009-09-02 13:39:00,86.86,86.885,86.86,86.875,91500000.0
2009-09-02 13:40:00,86.88,86.89,86.87,86.87,109700000.0
2009-09-02 13:41:00,86.87,86.87,86.83,86.83,96700000.0
2009-09-02 13:42:00,86.83,86.845,86.825,86.83,36900000.0
2009-09-02 13:43:00,86.82,86.825,86.81,86.81,69500000.0
2009-09-02 13:44:00,86.81,86.825,86.8,86.805,130000000.0
2009-09-02 13:45:00,86.815,86.825,86.81,86.815,46200000.0
2009-09-02 13:46:00,86.815,86.835,86.815,86.82,160100000.0
2009-09-02 13:47:00,86.825,86.83,86.765,86.775,150800000.0
2009-09-02 13:48:00,86.77,86.78,86.725,86.735,189700000.0
2009-09-02 13:49:00,86.735,86.795,86.73,86.78,130300000.0
2009-09-02 13:50:00,86.785,86.785,86.685,86.695,227800000.0
2009-09-02 13:51:00,86.7,86.73,86.695,86.725,91700000.0
2009-09-02 13:52:00,86.715,86.715,86.685,86.69,125200000.0
2009-09-02 13:53:00,86.695,86.7,86.675,86.68,115100000.0
2009-09-02 13:54:00,86.685,86.7,86.685,86.685,24700000.0
2009-09-02 13:55:00,86.685,86.75,86.685,86.745,187500000.0
2009-09-02 13:56:00,86.75,86.755,86.735,86.745,30400000.0
2009-09-02 13:57:00,86.745,86.775,86.745,86.765,93600000.0
2009-09-02 13:58:00,86.765,86.775,86.735,86.74,121400000.0
2009-09-02 13:59:00,86.74,86.745,86.715,86.74,141500000.0
2009-09-02 14:00:00,86.735,86.765,86.735,86.755,138400000.0
2009-09-02 14:01:00,86.755,86.77,86.75,86.765,154700000.0
2009-09-02 14:02:00,86.775,86.835,86.775,86.83,181300000.0
2009-09-02 14:03:00,86.83,86.845,86.82,86.82,142100000.0
2009-09-02 14:04:00,86.83,86.83,86.75,86.775,130600000.0
2009-09-02 14:05:00,86.775,86.835,86.775,86.835,105100000.0
2009-09-02 14:06:00,86.835,86.835,86.805,86.82,175500000.0
2009-09-02 14:07:00,86.82,86.835,86.8,86.8,126000000.0
2009-09-02 14:08:00,86.795,86.805,86.775,86.805,165700000.0
2009-09-02 14:09:00,86.8,86.82,86.79,86.81,173000000.0
2009-09-02 14:10:00,86.815,86.82,86.805,86.805,90800000.0
2009-09-02 14:11:00,86.81,86.875,86.81,86.87,148800000.0
2009-09-02 14:12:00,86.87,86.885,86.865,86.885,111800000.0
2009-09-02 14:13:00,86.885,86.885,86.86,86.87,128400000.0
2009-09-02 14:14:00,86.865,86.89,86.81,86.81,314700000.0
2009-09-02 14:15:00,86.82,86.82,86.655,86.67,536000000.0
2009-09-02 14:16:00,86.67,86.675,86.545,86.605,289800000.0
2009-09-02 14:17:00,86.605,86.69,86.605,86.69,167400000.0
2009-09-02 14:18:00,86.695,86.785,86.695,86.78,278000000.0
2009-09-02 14:19:00,86.78,86.785,86.715,86.715,279000000.0
2009-09-02 14:20:00,86.72,86.73,86.655,86.67,305699999.0
2009-09-02 14:21:00,86.67,86.695,86.64,86.685,409300000.0
2009-09-02 14:22:00,86.685,86.685,86.62,86.62,329300000.0
2009-09-02 14:23:00,86.625,86.64,86.62,86.62,166500000.0
2009-09-02 14:24:00,86.62,86.625,86.55,86.58,315600000.0
2009-09-02 14:25:00,86.575,86.625,86.56,86.61,236000000.0
2009-09-02 14:26:00,86.605,86.645,86.58,86.635,256900000.0
2009-09-02 14:27:00,86.635,86.69,86.63,86.64,440700000.0
2009-09-02 14:28:00,86.64,86.69,86.64,86.675,155000000.0
2009-09-02 14:29:00,86.68,86.72,86.68,86.715,247200000.0
2009-09-02 14:30:00,86.72,86.735,86.63,86.635,312600001.0
2009-09-02 14:31:00,86.63,86.685,86.595,86.635,428700000.0
2009-09-02 14:32:00,86.63,86.63,86.58,86.615,308500000.0
2009-09-02 14:33:00,86.625,86.69,86.625,86.69,128900000.0
2009-09-02 14:34:00,86.695,86.71,86.655,86.685,227400000.0
2009-09-02 14:35:00,86.685,86.685,86.635,86.64,148600000.0
2009-09-02 14:36:00,86.65,86.66,86.61,86.635,234100000.0
2009-09-02 14:37:00,86.635,86.65,86.58,86.645,239700000.0
2009-09-02 14:38:00,86.64,86.675,86.64,86.675,205400000.0
2009-09-02 14:39:00,86.68,86.705,86.66,86.675,242800000.0
2009-09-02 14:40:00,86.675,86.705,86.65,86.695,158900000.0
2009-09-02 14:41:00,86.695,86.745,86.685,86.69,166300000.0
2009-09-02 14:42:00,86.695,86.705,86.675,86.69,219700000.0
2009-09-02 14:43:00,86.69,86.69,86.61,86.61,265100000.0
2009-09-02 14:44:00,86.61,86.64,86.59,86.625,254200000.0
2009-09-02 14:45:00,86.625,86.645,86.605,86.61,345500000.0
2009-09-02 14:46:00,86.61,86.645,86.575,86.575,325500000.0
2009-09-02 14:47:00,86.575,86.58,86.475,86.52,294600001.0
2009-09-02 14:48:00,86.52,86.57,86.485,86.57,455500000.0
2009-09-02 14:49:00,86.57,86.61,86.525,86.605,313300000.0
2009-09-02 14:50:00,86.6,86.63,86.54,86.545,209200000.0
2009-09-02 14:51:00,86.545,86.575,86.54,86.545,209300000.0
2009-09-02 14:52:00,86.55,86.615,86.55,86.585,121100000.0
2009-09-02 14:53:00,86.58,86.655,86.58,86.65,172700000.0
2009-09-02 14:54:00,86.655,86.655,86.59,86.6,189200000.0
2009-09-02 14:55:00,86.605,86.64,86.565,86.57,281100000.0
2009-09-02 14:56:00,86.57,86.59,86.555,86.58,144300000.0
2009-09-02 14:57:00,86.575,86.595,86.56,86.57,132300000.0
2009-09-02 14:58:00,86.57,86.585,86.54,86.56,217000000.0
2009-09-02 14:59:00,86.555,86.6,86.54,86.6,216400000.0
2009-09-02 15:00:00,86.595,86.595,86.515,86.515,139800000.0
2009-09-02 15:01:00,86.525,86.545,86.505,86.51,93300000.0
2009-09-02 15:02:00,86.515,86.53,86.465,86.485,174099999.0
2009-09-02 15:03:00,86.49,86.5,86.45,86.475,171800001.0
2009-09-02 15:04:00,86.475,86.505,86.475,86.49,105500000.0
2009-09-02 15:05:00,86.49,86.54,86.475,86.515,227100000.0
2009-09-02 15:06:00,86.515,86.585,86.5,86.575,225000000.0
2009-09-02 15:07:00,86.57,86.59,86.56,86.57,161200000.0
2009-09-02 15:08:00,86.57,86.6,86.55,86.595,209800000.0
2009-09-02 15:09:00,86.595,86.6,86.555,86.56,107100000.0
2009-09-02 15:10:00,86.56,86.565,86.49,86.54,192200000.0
2009-09-02 15:11:00,86.54,86.595,86.54,86.58,170100000.0
2009-09-02 15:12:00,86.58,86.585,86.53,86.54,152500000.0
2009-09-02 15:13:00,86.535,86.54,86.515,86.52,114300000.0
2009-09-02 15:14:00,86.52,86.535,86.485,86.495,305000000.0
2009-09-02 15:15:00,86.5,86.5,86.46,86.48,120700000.0
2009-09-02 15:16:00,86.48,86.495,86.465,86.49,188800000.0
2009-09-02 15:17:00,86.49,86.53,86.485,86.515,188800000.0
2009-09-02 15:18:00,86.515,86.565,86.515,86.515,191700000.0
2009-09-02 15:19:00,86.515,86.515,86.42,86.455,219200000.0
2009-09-02 15:20:00,86.45,86.49,86.45,86.48,223100000.0
2009-09-02 15:21:00,86.48,86.51,86.465,86.495,169000000.0
2009-09-02 15:22:00,86.49,86.51,86.47,86.51,176700000.0
2009-09-02 15:23:00,86.505,86.52,86.505,86.515,145900000.0
2009-09-02 15:24:00,86.52,86.595,86.52,86.58,249900000.0
2009-09-02 15:25:00,86.585,86.585,86.555,86.585,269600000.0
2009-09-02 15:26:00,86.58,86.62,86.535,86.585,248400000.0
2009-09-02 15:27:00,86.575,86.625,86.575,86.59,181000000.0
2009-09-02 15:28:00,86.595,86.605,86.59,86.605,120900000.0
2009-09-02 15:29:00,86.605,86.64,86.59,86.595,141400000.0
2009-09-02 15:30:00,86.595,86.61,86.53,86.535,312900000.0
2009-09-02 15:31:00,86.53,86.595,86.505,86.59,198700000.0
2009-09-02 15:32:00,86.595,86.675,86.595,86.665,282400000.0
2009-09-02 15:33:00,86.66,86.685,86.62,86.63,353400000.0
2009-09-02 15:34:00,86.63,86.67,86.615,86.67,185200000.0
2009-09-02 15:35:00,86.665,86.71,86.655,86.665,293100000.0
2009-09-02 15:36:00,86.66,86.67,86.585,86.62,249200000.0
2009-09-02 15:37:00,86.63,86.66,86.605,86.635,456900000.0
2009-09-02 15:38:00,86.64,86.64,86.58,86.6,326499999.0
2009-09-02 15:39:00,86.595,86.605,86.565,86.575,209300000.0
2009-09-02 15:40:00,86.58,86.58,86.54,86.57,209300000.0
2009-09-02 15:41:00,86.58,86.625,86.575,86.595,256000000.0
2009-09-02 15:42:00,86.595,86.66,86.585,86.645,169000000.0
2009-09-02 15:43:00,86.635,86.685,86.63,86.645,203700000.0
2009-09-02 15:44:00,86.645,86.65,86.56,86.625,379199999.0
2009-09-02 15:45:00,86.625,86.68,86.615,86.62,305800000.0
2009-09-02 15:46:00,86.62,86.66,86.615,86.645,287200000.0
2009-09-02 15:47:00,86.65,86.655,86.605,86.625,268400000.0
2009-09-02 15:48:00,86.625,86.665,86.61,86.65,194100000.0
2009-09-02 15:49:00,86.655,86.675,86.61,86.635,365500000.0
2009-09-02 15:50:00,86.64,86.735,86.625,86.72,293300000.0
2009-09-02 15:51:00,86.715,86.75,86.705,86.75,269900000.0
2009-09-02 15:52:00,86.755,86.78,86.74,86.78,349700000.0
2009-09-02 15:53:00,86.78,86.78,86.715,86.765,291400000.0
2009-09-02 15:54:00,86.765,86.81,86.765,86.795,278100000.0
2009-09-02 15:55:00,86.795,86.835,86.785,86.8,253900000.0
2009-09-02 15:56:00,86.805,86.81,86.75,86.795,266500000.0
2009-09-02 15:57:00,86.785,86.79,86.755,86.755,266600000.0
2009-09-02 15:58:00,86.76,86.765,86.705,86.71,175600000.0
2009-09-02 15:59:00,86.71,86.745,86.68,86.715,403800000.0
2009-09-02 16:00:00,86.695,86.695,86.62,86.655,554400000.0
2009-09-02 16:01:00,86.655,86.72,86.64,86.715,618000002.0
2009-09-02 16:02:00,86.71,86.76,86.705,86.755,393600000.0
2009-09-02 16:03:00,86.755,86.77,86.71,86.745,444900000.0
2009-09-02 16:04:00,86.75,86.76,86.645,86.655,219400000.0
2009-09-02 16:05:00,86.655,86.76,86.65,86.75,342000000.0
2009-09-02 16:06:00,86.75,86.75,86.65,86.7,443600000.0
2009-09-02 16:07:00,86.7,86.765,86.69,86.765,296200000.0
2009-09-02 16:08:00,86.765,86.77,86.69,86.705,234800000.0
2009-09-02 16:09:00,86.71,86.76,86.7,86.75,350000000.0
2009-09-02 16:10:00,86.75,86.815,86.75,86.795,247000000.0
2009-09-02 16:11:00,86.805,86.855,86.795,86.84,506200000.0
2009-09-02 16:12:00,86.835,86.845,86.8,86.81,512600002.0
2009-09-02 16:13:00,86.81,86.86,86.81,86.845,314100000.0
2009-09-02 16:14:00,86.845,86.845,86.805,86.835,265300000.0
2009-09-02 16:15:00,86.835,86.85,86.81,86.84,282900000.0
2009-09-02 16:16:00,86.84,86.85,86.81,86.81,192600000.0
2009-09-02 16:17:00,86.815,86.85,86.805,86.815,304000000.0
2009-09-02 16:18:00,86.81,86.825,86.785,86.795,308100000.0
2009-09-02 16:19:00,86.795,86.82,86.77,86.81,264000000.0
2009-09-02 16:20:00,86.815,86.83,86.79,86.805,292899999.0
2009-09-02 16:21:00,86.805,86.83,86.795,86.8,333900000.0
2009-09-02 16:22:00,86.795,86.81,86.78,86.78,376400001.0
2009-09-02 16:23:00,86.78,86.805,86.765,86.77,405200000.0
2009-09-02 16:24:00,86.77,86.78,86.75,86.75,428300000.0
2009-09-02 16:25:00,86.75,86.775,86.75,86.765,402300000.0
2009-09-02 16:26:00,86.765,86.775,86.73,86.735,411800000.0
2009-09-02 16:27:00,86.73,86.735,86.7,86.7,198100000.0
2009-09-02 16:28:00,86.7,86.71,86.68,86.71,343000000.0
2009-09-02 16:29:00,86.705,86.71,86.67,86.67,237700000.0
2009-09-02 16:30:00,86.67,86.71,86.65,86.705,298700000.0
2009-09-02 16:31:00,86.7,86.705,86.65,86.665,391300000.0
2009-09-02 16:32:00,86.665,86.665,86.585,86.6,453200000.0
2009-09-02 16:33:00,86.6,86.625,86.595,86.615,219200000.0
2009-09-02 16:34:00,86.61,86.625,86.515,86.535,266900000.0
2009-09-02 16:35:00,86.535,86.605,86.535,86.6,171500000.0
2009-09-02 16:36:00,86.6,86.665,86.6,86.65,189600000.0
2009-09-02 16:37:00,86.65,86.655,86.62,86.625,167800000.0
2009-09-02 16:38:00,86.625,86.625,86.575,86.585,243500000.0
2009-09-02 16:39:00,86.605,86.63,86.6,86.625,206300000.0
2009-09-02 16:40:00,86.625,86.68,86.61,86.655,200300000.0
2009-09-02 16:41:00,86.655,86.69,86.64,86.68,347400000.0
2009-09-02 16:42:00,86.68,86.695,86.625,86.64,467100000.0
2009-09-02 16:43:00,86.64,86.745,86.635,86.745,402000000.0
2009-09-02 16:44:00,86.745,86.755,86.72,86.725,176800000.0
2009-09-02 16:45:00,86.72,86.74,86.705,86.73,181000000.0
2009-09-02 16:46:00,86.73,86.755,86.72,86.725,431699999.0
2009-09-02 16:47:00,86.73,86.79,86.73,86.78,258200000.0
2009-09-02 16:48:00,86.78,86.795,86.735,86.75,278900000.0
2009-09-02 16:49:00,86.75,86.75,86.725,86.735,231600000.0
2009-09-02 16:50:00,86.735,86.745,86.705,86.715,98100000.0
2009-09-02 16:51:00,86.715,86.745,86.69,86.735,344300000.0
2009-09-02 16:52:00,86.74,86.755,86.715,86.75,174200000.0
2009-09-02 16:53:00,86.75,86.755,86.685,86.685,228200000.0
2009-09-02 16:54:00,86.69,86.745,86.69,86.745,229800000.0
2009-09-02 16:55:00,86.745,86.805,86.745,86.785,208900000.0
2009-09-02 16:56:00,86.785,86.835,86.785,86.815,460000000.0
2009-09-02 16:57:00,86.81,86.87,86.81,86.85,319800000.0
2009-09-02 16:58:00,86.85,86.945,86.85,86.915,243200000.0
2009-09-02 16:59:00,86.915,86.965,86.875,86.93,332100000.0
2009-09-02 17:00:00,86.93,86.94,86.89,86.895,354700000.0
2009-09-02 17:01:00,86.895,86.905,86.865,86.885,205100000.0
2009-09-02 17:02:00,86.88,86.9,86.845,86.85,263000000.0
2009-09-02 17:03:00,86.85,86.865,86.825,86.83,205300000.0
2009-09-02 17:04:00,86.83,86.83,86.79,86.81,342100000.0
2009-09-02 17:05:00,86.81,86.825,86.795,86.815,292900000.0
2009-09-02 17:06:00,86.82,86.83,86.785,86.79,189900000.0
2009-09-02 17:07:00,86.79,86.81,86.75,86.81,214600000.0
2009-09-02 17:08:00,86.805,86.845,86.795,86.805,349300000.0
2009-09-02 17:09:00,86.805,86.825,86.765,86.82,522600000.0
2009-09-02 17:10:00,86.82,86.845,86.805,86.82,369800000.0
2009-09-02 17:11:00,86.82,86.865,86.82,86.86,430500000.0
2009-09-02 17:12:00,86.86,87.01,86.86,86.965,607300000.0
2009-09-02 17:13:00,86.965,86.99,86.935,86.935,561400000.0
2009-09-02 17:14:00,86.935,86.96,86.935,86.935,446800001.0
2009-09-02 17:15:00,86.935,86.945,86.885,86.89,481600000.0
2009-09-02 17:16:00,86.89,86.945,86.885,86.915,460100000.0
2009-09-02 17:17:00,86.915,86.955,86.915,86.94,178900000.0
2009-09-02 17:18:00,86.94,86.97,86.93,86.965,193300000.0
2009-09-02 17:19:00,86.965,87.015,86.965,86.98,184300000.0
2009-09-02 17:20:00,86.985,87.0,86.97,86.985,184300000.0
2009-09-02 17:21:00,86.985,87.01,86.97,86.995,180800000.0
2009-09-02 17:22:00,86.995,87.035,86.98,87.03,165800000.0
2009-09-02 17:23:00,87.025,87.055,87.01,87.025,337900000.0
2009-09-02 17:24:00,87.025,87.05,87.01,87.025,252400000.0
2009-09-02 17:25:00,87.025,87.03,86.965,86.975,439400000.0
2009-09-02 17:26:00,86.97,87.025,86.965,87.0,281700000.0
2009-09-02 17:27:00,87.0,87.01,86.98,87.0,279200000.0
2009-09-02 17:28:00,86.995,87.035,86.985,87.03,108800000.0
2009-09-02 17:29:00,87.03,87.03,86.99,87.005,322700000.0
2009-09-02 17:30:00,87.01,87.055,87.005,87.03,306000000.0
2009-09-02 17:31:00,87.03,87.035,86.99,86.99,409600000.0
2009-09-02 17:32:00,86.99,87.005,86.94,86.975,301300000.0
2009-09-02 17:33:00,86.98,87.01,86.97,86.975,464699998.0
2009-09-02 17:34:00,86.975,87.005,86.975,87.005,369500000.0
2009-09-02 17:35:00,87.005,87.045,87.005,87.045,243600000.0
2009-09-02 17:36:00,87.045,87.045,86.995,86.995,432400003.0
2009-09-02 17:37:00,86.995,87.025,86.975,87.0,236300000.0
2009-09-02 17:38:00,87.0,87.005,86.965,86.98,554200000.0
2009-09-02 17:39:00,86.98,87.01,86.98,87.01,248600000.0
2009-09-02 17:40:00,87.01,87.01,86.99,86.99,243800000.0
2009-09-02 17:41:00,86.985,86.985,86.955,86.96,185700000.0
2009-09-02 17:42:00,86.96,86.975,86.95,86.965,230900000.0
2009-09-02 17:43:00,86.965,86.975,86.915,86.92,204500000.0
2009-09-02 17:44:00,86.92,86.92,86.885,86.895,262600000.0
2009-09-02 17:45:00,86.895,86.92,86.89,86.915,172800000.0
2009-09-02 17:46:00,86.915,86.935,86.905,86.93,221900000.0
2009-09-02 17:47:00,86.93,86.99,86.925,86.99,110600000.0
2009-09-02 17:48:00,86.985,86.99,86.975,86.975,47900000.0
2009-09-02 17:49:00,86.98,86.995,86.97,86.97,90000000.0
2009-09-02 17:50:00,86.97,86.99,86.97,86.985,228600000.0
2009-09-02 17:51:00,86.995,87.015,86.995,87.01,152200000.0
2009-09-02 17:52:00,87.01,87.015,87.005,87.01,262500000.0
2009-09-02 17:53:00,87.01,87.02,86.975,87.0,269800000.0
2009-09-02 17:54:00,87.005,87.03,86.995,87.015,230600000.0
2009-09-02 17:55:00,87.02,87.02,86.99,86.995,227100000.0
2009-09-02 17:56:00,86.995,87.0,86.96,86.965,263300000.0
2009-09-02 17:57:00,86.965,86.965,86.885,86.895,465600000.0
2009-09-02 17:58:00,86.9,86.945,86.89,86.94,132300000.0
2009-09-02 17:59:00,86.94,86.97,86.94,86.97,119900000.0
2009-09-02 18:00:00,86.97,86.98,86.955,86.965,204700000.0
2009-09-02 18:01:00,86.965,86.975,86.94,86.955,449500000.0
2009-09-02 18:02:00,86.955,86.965,86.915,86.935,555500000.0
2009-09-02 18:03:00,86.925,86.93,86.905,86.92,219100000.0
2009-09-02 18:04:00,86.92,86.955,86.91,86.93,298700000.0
2009-09-02 18:05:00,86.925,86.97,86.925,86.955,253600000.0
2009-09-02 18:06:00,86.95,86.965,86.915,86.92,111900000.0
2009-09-02 18:07:00,86.915,86.92,86.89,86.915,160400000.0
2009-09-02 18:08:00,86.91,86.91,86.85,86.86,275200000.0
2009-09-02 18:09:00,86.86,86.93,86.855,86.925,153900000.0
2009-09-02 18:10:00,86.925,86.93,86.9,86.9,280800000.0
2009-09-02 18:11:00,86.9,86.915,86.885,86.91,162400000.0
2009-09-02 18:12:00,86.905,86.91,86.855,86.86,145500000.0
2009-09-02 18:13:00,86.86,86.86,86.805,86.805,177800000.0
2009-09-02 18:14:00,86.805,86.82,86.795,86.81,166000000.0
2009-09-02 18:15:00,86.815,86.85,86.81,86.845,274200000.0
2009-09-02 18:16:00,86.845,86.855,86.825,86.83,202300000.0
2009-09-02 18:17:00,86.83,86.84,86.795,86.8,304200000.0
2009-09-02 18:18:00,86.805,86.805,86.79,86.8,152000000.0
2009-09-02 18:19:00,86.8,86.81,86.765,86.8,217200000.0
2009-09-02 18:20:00,86.8,86.825,86.79,86.81,342500000.0
2009-09-02 18:21:00,86.805,86.835,86.8,86.83,145800000.0
2009-09-02 18:22:00,86.83,86.855,86.82,86.845,178200000.0
2009-09-02 18:23:00,86.84,86.85,86.83,86.85,134000000.0
2009-09-02 18:24:00,86.845,86.865,86.84,86.865,96800000.0
2009-09-02 18:25:00,86.865,86.88,86.865,86.875,48600000.0
2009-09-02 18:26:00,86.875,86.91,86.87,86.9,348600000.0
2009-09-02 18:27:00,86.9,86.915,86.875,86.885,356800000.0
2009-09-02 18:28:00,86.885,86.895,86.87,86.88,116900000.0
2009-09-02 18:29:00,86.88,86.885,86.855,86.865,163200000.0
2009-09-02 18:30:00,86.865,86.885,86.86,86.865,136900000.0
2009-09-02 18:31:00,86.865,86.88,86.85,86.875,188200000.0
2009-09-02 18:32:00,86.875,86.895,86.875,86.885,293000000.0
2009-09-02 18:33:00,86.88,86.89,86.865,86.865,86800000.0
2009-09-02 18:34:00,86.855,86.86,86.83,86.84,267600000.0
2009-09-02 18:35:00,86.84,86.875,86.825,86.875,251900000.0
2009-09-02 18:36:00,86.875,86.895,86.87,86.875,202200000.0
2009-09-02 18:37:00,86.875,86.945,86.875,86.945,269900000.0
2009-09-02 18:38:00,86.955,86.965,86.94,86.945,385900000.0
2009-09-02 18:39:00,86.945,86.985,86.94,86.94,349100000.0
2009-09-02 18:40:00,86.94,87.005,86.94,87.0,601300000.0
2009-09-02 18:41:00,87.0,87.015,86.99,87.0,353700000.0
2009-09-02 18:42:00,87.0,87.015,86.99,87.0,323100000.0
2009-09-02 18:43:00,87.005,87.025,87.0,87.02,381800000.0
2009-09-02 18:44:00,87.02,87.02,86.995,87.0,164100000.0
2009-09-02 18:45:00,86.995,87.01,86.99,87.01,129300000.0
2009-09-02 18:46:00,87.01,87.055,87.01,87.055,346800000.0
2009-09-02 18:47:00,87.055,87.075,87.04,87.045,383900000.0
2009-09-02 18:48:00,87.045,87.06,87.035,87.05,469300000.0
2009-09-02 18:49:00,87.045,87.145,87.045,87.12,588500000.0
2009-09-02 18:50:00,87.12,87.145,87.11,87.115,556200000.0
2009-09-02 18:51:00,87.115,87.135,87.11,87.115,357400000.0
2009-09-02 18:52:00,87.11,87.13,87.1,87.105,420700000.0
2009-09-02 18:53:00,87.1,87.105,87.08,87.09,355400000.0
2009-09-02 18:54:00,87.09,87.095,87.06,87.065,380100000.0
2009-09-02 18:55:00,87.07,87.09,87.065,87.085,587500000.0
2009-09-02 18:56:00,87.085,87.105,87.08,87.105,345200000.0
2009-09-02 18:57:00,87.105,87.12,87.055,87.06,500500000.0
2009-09-02 18:58:00,87.06,87.06,87.02,87.035,382600000.0
2009-09-02 18:59:00,87.035,87.04,87.005,87.015,275200000.0
2009-09-02 19:00:00,87.02,87.035,87.005,87.025,259500000.0
2009-09-02 19:01:00,87.025,87.025,86.985,86.995,253100000.0
2009-09-02 19:02:00,86.995,87.03,86.99,87.01,230600000.0
2009-09-02 19:03:00,87.005,87.03,86.99,87.02,520000000.0
2009-09-02 19:04:00,87.015,87.015,86.965,86.98,512900000.0
2009-09-02 19:05:00,86.98,86.99,86.95,86.96,112800000.0
2009-09-02 19:06:00,86.96,86.96,86.9,86.91,273500000.0
2009-09-02 19:07:00,86.915,86.94,86.91,86.91,161300000.0
2009-09-02 19:08:00,86.91,86.935,86.91,86.925,182200000.0
2009-09-02 19:09:00,86.92,86.93,86.885,86.925,257000000.0
2009-09-02 19:10:00,86.93,86.94,86.915,86.94,177700000.0
2009-09-02 19:11:00,86.935,86.97,86.925,86.945,146100000.0
2009-09-02 19:12:00,86.95,86.95,86.92,86.94,104800000.0
2009-09-02 19:13:00,86.94,86.965,86.94,86.945,99500000.0
2009-09-02 19:14:00,86.95,86.96,86.94,86.955,101900000.0
2009-09-02 19:15:00,86.955,87.02,86.955,87.01,193800000.0
2009-09-02 19:16:00,87.01,87.015,86.98,86.98,84400000.0
2009-09-02 19:17:00,86.985,86.995,86.98,86.98,143800000.0
2009-09-02 19:18:00,86.985,87.02,86.98,87.015,60100000.0
2009-09-02 19:19:00,87.015,87.015,87.0,87.005,191700000.0
2009-09-02 19:20:00,87.01,87.025,86.995,87.005,152300000.0
2009-09-02 19:21:00,87.005,87.045,87.005,87.025,90000000.0
2009-09-02 19:22:00,87.03,87.045,87.015,87.035,120700000.0
2009-09-02 19:23:00,87.03,87.04,87.015,87.015,142100000.0
2009-09-02 19:24:00,87.005,87.035,87.0,87.005,77000000.0
2009-09-02 19:25:00,87.0,87.015,87.0,87.01,49500000.0
2009-09-02 19:26:00,87.01,87.01,86.975,86.975,82900000.0
2009-09-02 19:27:00,86.98,86.985,86.96,86.965,158700000.0
2009-09-02 19:28:00,86.965,86.985,86.965,86.97,360600000.0
2009-09-02 19:29:00,86.97,86.97,86.945,86.95,113000000.0
2009-09-02 19:30:00,86.95,87.0,86.95,86.99,228600000.0
2009-09-02 19:31:00,86.99,87.0,86.985,86.99,323900000.0
2009-09-02 19:32:00,86.99,87.01,86.99,87.0,94600000.0
2009-09-02 19:33:00,87.0,87.015,86.985,87.015,218800000.0
2009-09-02 19:34:00,87.02,87.02,86.995,87.0,185800000.0
2009-09-02 19:35:00,87.0,87.05,87.0,87.035,102400000.0
2009-09-02 19:36:00,87.035,87.045,87.0,87.0,172900000.0
2009-09-02 19:37:00,87.005,87.015,86.99,86.995,525600000.0
2009-09-02 19:38:00,86.995,87.0,86.985,86.995,283100000.0
2009-09-02 19:39:00,86.99,87.0,86.975,86.98,133500000.0
2009-09-02 19:40:00,86.985,86.995,86.975,86.995,210400000.0
2009-09-02 19:41:00,86.995,87.015,86.985,86.995,261700000.0
2009-09-02 19:42:00,87.0,87.005,86.975,86.98,282200000.0
2009-09-02 19:43:00,86.98,87.01,86.98,87.005,201200000.0
2009-09-02 19:44:00,87.0,87.025,86.995,87.02,225600000.0
2009-09-02 19:45:00,87.02,87.03,87.02,87.025,123600000.0
2009-09-02 19:46:00,87.025,87.05,87.025,87.045,138700000.0
2009-09-02 19:47:00,87.05,87.065,87.03,87.055,217000000.0
2009-09-02 19:48:00,87.05,87.055,87.03,87.04,241600000.0
2009-09-02 19:49:00,87.04,87.045,87.025,87.025,258600000.0
2009-09-02 19:50:00,87.025,87.03,87.005,87.01,287200000.0
2009-09-02 19:51:00,87.01,87.025,87.005,87.01,162300000.0
2009-09-02 19:52:00,87.005,87.01,86.985,87.01,364200000.0
2009-09-02 19:53:00,87.005,87.015,86.995,86.995,358800000.0
2009-09-02 19:54:00,87.0,87.015,86.995,87.005,344200000.0
2009-09-02 19:55:00,87.005,87.015,87.0,87.005,92400000.0
2009-09-02 19:56:00,87.005,87.005,86.98,86.99,194600000.0
2009-09-02 19:57:00,86.995,87.0,86.985,86.995,129900000.0
2009-09-02 19:58:00,86.995,87.015,86.995,87.0,123500000.0
2009-09-02 19:59:00,87.005,87.035,87.0,87.035,164500000.0
2009-09-02 20:00:00,87.035,87.06,87.015,87.055,506100000.0
2009-09-02 20:01:00,87.055,87.075,87.045,87.05,716900000.0
2009-09-02 20:02:00,87.04,87.055,86.985,87.01,497500000.0
2009-09-02 20:03:00,87.005,87.005,86.98,86.985,584300000.0
2009-09-02 20:04:00,86.985,86.99,86.955,86.965,267400000.0
2009-09-02 20:05:00,86.96,86.975,86.96,86.97,281700000.0
2009-09-02 20:06:00,86.97,87.005,86.96,87.0,442000000.0
2009-09-02 20:07:00,86.995,87.015,86.98,86.98,291000000.0
2009-09-02 20:08:00,86.975,86.995,86.975,86.995,338699999.0
2009-09-02 20:09:00,86.995,86.995,86.96,86.96,183100000.0
2009-09-02 20:10:00,86.96,86.985,86.955,86.97,250000000.0
2009-09-02 20:11:00,86.965,86.99,86.96,86.985,167700000.0
2009-09-02 20:12:00,86.985,87.015,86.975,86.985,438800000.0
2009-09-02 20:13:00,86.985,86.985,86.92,86.925,367800000.0
2009-09-02 20:14:00,86.925,86.945,86.92,86.94,202800000.0
2009-09-02 20:15:00,86.955,86.99,86.94,86.98,292899999.0
2009-09-02 20:16:00,86.985,87.0,86.945,86.985,277400000.0
2009-09-02 20:17:00,86.985,86.985,86.96,86.975,337600000.0
2009-09-02 20:18:00,86.975,86.98,86.93,86.945,401200000.0
2009-09-02 20:19:00,86.95,86.975,86.93,86.975,241700000.0
2009-09-02 20:20:00,86.98,86.99,86.955,86.97,199800000.0
2009-09-02 20:21:00,86.97,87.005,86.97,86.995,151400000.0
2009-09-02 20:22:00,86.99,87.005,86.96,86.97,248700000.0
2009-09-02 20:23:00,86.97,86.98,86.95,86.95,192200001.0
2009-09-02 20:24:00,86.945,86.985,86.945,86.98,290200000.0
2009-09-02 20:25:00,86.98,86.985,86.975,86.98,227800000.0
2009-09-02 20:26:00,86.975,86.995,86.975,86.975,289700000.0
2009-09-02 20:27:00,86.975,86.995,86.975,86.98,191500000.0
2009-09-02 20:28:00,86.975,86.98,86.975,86.98,58000000.0
2009-09-02 20:29:00,86.975,86.98,86.965,86.97,260200000.0
2009-09-02 20:30:00,86.97,87.0,86.97,87.0,105300000.0
2009-09-02 20:31:00,86.99,87.005,86.98,87.0,307100000.0
2009-09-02 20:32:00,87.005,87.005,86.985,86.985,158500000.0
2009-09-02 20:33:00,86.985,87.015,86.985,87.015,118100000.0
2009-09-02 20:34:00,87.015,87.06,87.015,87.055,377700000.0
2009-09-02 20:35:00,87.055,87.08,87.05,87.075,184100000.0
2009-09-02 20:36:00,87.075,87.075,87.06,87.07,88200000.0
2009-09-02 20:37:00,87.065,87.085,87.06,87.075,48400000.0
2009-09-02 20:38:00,87.065,87.095,87.065,87.07,200700000.0
2009-09-02 20:39:00,87.07,87.085,87.045,87.055,180800000.0
2009-09-02 20:40:00,87.055,87.055,87.045,87.045,234700000.0
2009-09-02 20:41:00,87.045,87.065,87.04,87.05,309900000.0
2009-09-02 20:42:00,87.05,87.055,87.03,87.035,93500000.0
2009-09-02 20:43:00,87.03,87.065,87.0,87.055,185000000.0
2009-09-02 20:44:00,87.055,87.06,87.01,87.01,264000000.0
2009-09-02 20:45:00,87.01,87.01,86.975,86.98,137000000.0
2009-09-02 20:46:00,86.985,86.99,86.975,86.985,366300000.0
2009-09-02 20:47:00,86.985,87.015,86.985,87.015,165400000.0
2009-09-02 20:48:00,87.015,87.055,87.015,87.055,119100000.0
2009-09-02 20:49:00,87.055,87.06,87.045,87.06,243200000.0
2009-09-02 20:50:00,87.06,87.06,87.01,87.015,422800000.0
2009-09-02 20:51:00,87.015,87.015,87.0,87.005,327000000.0
2009-09-02 20:52:00,87.005,87.01,86.97,86.98,252900000.0
2009-09-02 20:53:00,86.975,86.98,86.955,86.96,315200000.0
2009-09-02 20:54:00,86.965,86.985,86.95,86.985,264900000.0
2009-09-02 20:55:00,86.99,87.005,86.98,86.985,300400000.0
2009-09-02 20:56:00,86.975,86.985,86.935,86.94,231600000.0
2009-09-02 20:57:00,86.945,86.965,86.945,86.96,118500000.0
2009-09-02 20:58:00,86.965,86.97,86.935,86.935,237400000.0
2009-09-02 20:59:00,86.935,86.94,86.895,86.905,384500000.0
2009-09-02 21:00:00,86.905,86.905,86.9,86.9,101000000.0
2009-09-02 21:01:00,86.895,86.905,86.895,86.905,256300000.0
2009-09-02 21:02:00,86.905,86.92,86.9,86.915,159000000.0
2009-09-02 21:03:00,86.91,86.93,86.91,86.925,68200000.0
2009-09-02 21:04:00,86.925,86.925,86.86,86.865,397700000.0
2009-09-02 21:05:00,86.87,86.885,86.865,86.87,216300000.0
2009-09-02 21:06:00,86.87,86.905,86.87,86.895,110900000.0
2009-09-02 21:07:00,86.895,86.895,86.875,86.895,48100000.0
2009-09-02 21:08:00,86.885,86.905,86.885,86.9,168000000.0
2009-09-02 21:09:00,86.9,86.9,86.885,86.885,101700000.0
2009-09-02 21:10:00,86.895,86.895,86.88,86.88,115900000.0
2009-09-02 21:11:00,86.885,86.885,86.86,86.87,82700000.0
2009-09-02 21:12:00,86.875,86.905,86.875,86.895,124600000.0
2009-09-02 21:13:00,86.895,86.9,86.89,86.895,78400000.0
2009-09-02 21:14:00,86.9,86.9,86.885,86.885,127000000.0
2009-09-02 21:15:00,86.885,86.905,86.885,86.895,130600000.0
2009-09-02 21:16:00,86.9,86.92,86.895,86.92,67000000.0
2009-09-02 21:17:00,86.91,86.945,86.91,86.92,252000000.0
2009-09-02 21:18:00,86.925,86.94,86.92,86.935,144800000.0
2009-09-02 21:19:00,86.935,86.965,86.935,86.955,230100000.0
2009-09-02 21:20:00,86.955,86.965,86.945,86.96,47700000.0
2009-09-02 21:21:00,86.965,86.975,86.955,86.965,166400000.0
2009-09-02 21:22:00,86.965,86.975,86.935,86.945,240800000.0
2009-09-02 21:23:00,86.945,86.97,86.935,86.955,181100000.0
2009-09-02 21:24:00,86.965,86.985,86.95,86.975,230000000.0
2009-09-02 21:25:00,86.975,86.98,86.96,86.97,215400000.0
2009-09-02 21:26:00,86.965,86.97,86.935,86.95,174200000.0
2009-09-02 21:27:00,86.95,86.96,86.935,86.955,180400000.0
2009-09-02 21:28:00,86.955,86.985,86.955,86.97,241400000.0
2009-09-02 21:29:00,86.96,86.985,86.96,86.97,205100000.0
2009-09-02 21:30:00,86.975,87.0,86.97,86.995,121500000.0
2009-09-02 21:31:00,86.995,87.0,86.975,86.98,88000000.0
2009-09-02 21:32:00,86.98,87.0,86.975,86.99,165300000.0
2009-09-02 21:33:00,86.99,86.995,86.99,86.99,84800000.0
2009-09-02 21:34:00,86.99,86.995,86.975,86.985,157900000.0
2009-09-02 21:35:00,86.985,86.99,86.975,86.975,206500000.0
2009-09-02 21:36:00,86.975,86.985,86.97,86.985,110300000.0
2009-09-02 21:37:00,86.985,86.985,86.955,86.96,165600000.0
2009-09-02 21:38:00,86.965,86.98,86.965,86.975,167500000.0
2009-09-02 21:39:00,86.985,86.99,86.97,86.975,269300000.0
2009-09-02 21:40:00,86.975,86.975,86.965,86.975,270500000.0
2009-09-02 21:41:00,86.975,86.975,86.97,86.97,57600000.0
2009-09-02 21:42:00,86.975,86.975,86.96,86.97,75900000.0
2009-09-02 21:43:00,86.965,86.965,86.925,86.925,181500000.0
2009-09-02 21:44:00,86.925,86.945,86.915,86.925,352100000.0
2009-09-02 21:45:00,86.925,86.935,86.91,86.935,390000000.0
2009-09-02 21:46:00,86.935,86.935,86.895,86.9,436000000.0
2009-09-02 21:47:00,86.895,86.915,86.875,86.91,122800000.0
2009-09-02 21:48:00,86.91,86.92,86.9,86.905,148500000.0
2009-09-02 21:49:00,86.91,86.915,86.89,86.895,227100000.0
2009-09-02 21:50:00,86.89,86.915,86.885,86.915,73100000.0
2009-09-02 21:51:00,86.915,86.925,86.9,86.91,114000000.0
2009-09-02 21:52:00,86.91,86.91,86.89,86.905,219200000.0
2009-09-02 21:53:00,86.9,86.905,86.9,86.905,38700000.0
2009-09-02 21:54:00,86.905,86.905,86.89,86.895,184500000.0
2009-09-02 21:55:00,86.895,86.895,86.885,86.885,112400000.0
2009-09-02 21:56:00,86.885,86.895,86.885,86.89,61600000.0
2009-09-02 21:57:00,86.885,86.9,86.885,86.895,208100000.0
2009-09-02 21:58:00,86.895,86.895,86.885,86.885,223900000.0
2009-09-02 21:59:00,86.885,86.91,86.885,86.885,226400000.0
2009-09-02 22:00:00,86.885,86.895,86.885,86.895,238000000.0
2009-09-02 22:01:00,86.895,86.895,86.885,86.89,137800000.0
2009-09-02 22:02:00,86.895,86.895,86.885,86.89,73300000.0
2009-09-02 22:03:00,86.895,86.895,86.89,86.89,26800000.0
2009-09-02 22:04:00,86.885,86.885,86.885,86.885,24000000.0
2009-09-02 22:05:00,86.885,86.885,86.865,86.885,46900000.0
2009-09-02 22:06:00,86.885,86.885,86.885,86.885,65000000.0
2009-09-02 22:07:00,86.885,86.885,86.87,86.885,44000000.0
2009-09-02 22:08:00,86.885,86.885,86.85,86.855,85700000.0
2009-09-02 22:09:00,86.855,86.87,86.855,86.865,77400000.0
2009-09-02 22:10:00,86.87,86.88,86.86,86.87,191300000.0
2009-09-02 22:11:00,86.87,86.875,86.85,86.865,39200000.0
2009-09-02 22:12:00,86.86,86.865,86.86,86.865,66500000.0
2009-09-02 22:13:00,86.865,86.88,86.86,86.875,91100000.0
2009-09-02 22:14:00,86.875,86.875,86.875,86.875,6000000.0
2009-09-02 22:15:00,86.875,86.88,86.87,86.875,21700000.0
2009-09-02 22:16:00,86.875,86.88,86.87,86.875,80400000.0
2009-09-02 22:17:00,86.875,86.88,86.86,86.88,78700000.0
2009-09-02 22:18:00,86.88,86.885,86.88,86.885,15100000.0
2009-09-02 22:19:00,86.885,86.885,86.88,86.88,26400000.0
2009-09-02 22:20:00,86.885,86.89,86.88,86.89,17500000.0
2009-09-02 22:21:00,86.885,86.89,86.885,86.885,9500000.0
2009-09-02 22:22:00,86.895,86.895,86.88,86.89,21400000.0
2009-09-02 22:23:00,86.89,86.89,86.885,86.89,31200000.0
2009-09-02 22:24:00,86.885,86.885,86.88,86.885,27800000.0
2009-09-02 22:25:00,86.885,86.885,86.875,86.88,80700000.0
2009-09-02 22:26:00,86.885,86.885,86.87,86.88,11500000.0
2009-09-02 22:27:00,86.88,86.885,86.88,86.885,24200000.0
2009-09-02 22:28:00,86.885,86.885,86.855,86.87,37700000.0
2009-09-02 22:29:00,86.865,86.87,86.865,86.865,11000000.0
2009-09-02 22:30:00,86.865,86.875,86.86,86.87,105100000.0
2009-09-02 22:31:00,86.875,86.875,86.87,86.875,26800000.0
2009-09-02 22:32:00,86.875,86.88,86.875,86.875,18100000.0
2009-09-02 22:33:00,86.87,86.875,86.87,86.875,4900000.0
2009-09-02 22:34:00,86.875,86.875,86.87,86.87,20700000.0
2009-09-02 22:35:00,86.87,86.87,86.865,86.865,11300000.0
2009-09-02 22:36:00,86.865,86.895,86.865,86.875,148100000.0
2009-09-02 22:37:00,86.87,86.885,86.87,86.88,72600000.0
2009-09-02 22:38:00,86.87,86.9,86.87,86.9,30600000.0
2009-09-02 22:39:00,86.9,86.91,86.9,86.905,76100000.0
2009-09-02 22:40:00,86.905,86.92,86.9,86.91,54900000.0
2009-09-02 22:41:00,86.91,86.91,86.905,86.91,68400000.0
2009-09-02 22:42:00,86.91,86.91,86.9,86.91,26600000.0
2009-09-02 22:43:00,86.91,86.91,86.91,86.91,12200000.0
2009-09-02 22:44:00,86.905,86.91,86.905,86.91,14300000.0
2009-09-02 22:45:00,86.915,86.925,86.9,86.925,66600000.0
2009-09-02 22:46:00,86.93,86.935,86.93,86.935,14100000.0
2009-09-02 22:47:00,86.935,86.935,86.92,86.92,17500000.0
2009-09-02 22:48:00,86.925,86.925,86.92,86.92,73800000.0
2009-09-02 22:49:00,86.92,86.925,86.905,86.91,125600000.0
2009-09-02 22:50:00,86.91,86.91,86.885,86.905,87500000.0
2009-09-02 22:51:00,86.905,86.91,86.89,86.905,96200000.0
2009-09-02 22:52:00,86.91,86.92,86.91,86.92,36400000.0
2009-09-02 22:53:00,86.92,86.925,86.91,86.915,40200000.0
2009-09-02 22:54:00,86.91,86.92,86.91,86.92,54100000.0
2009-09-02 22:55:00,86.92,86.92,86.915,86.92,11700000.0
2009-09-02 22:56:00,86.92,86.945,86.915,86.925,72200000.0
2009-09-02 22:57:00,86.92,86.935,86.915,86.915,28100000.0
2009-09-02 22:58:00,86.91,86.925,86.91,86.92,32200000.0
2009-09-02 22:59:00,86.92,86.92,86.895,86.9,27000000.0
2009-09-02 23:00:00,86.9,86.915,86.89,86.91,25000000.0
2009-09-02 23:01:00,86.91,86.915,86.9,86.91,16000000.0
2009-09-02 23:02:00,86.91,86.915,86.895,86.895,18900000.0
2009-09-02 23:03:00,86.895,86.925,86.895,86.925,31500000.0
2009-09-02 23:04:00,86.925,86.945,86.91,86.925,21000000.0
2009-09-02 23:05:00,86.925,86.94,86.925,86.93,31000000.0
2009-09-02 23:06:00,86.94,86.95,86.935,86.945,23000000.0
2009-09-02 23:07:00,86.95,86.95,86.935,86.935,18000000.0
2009-09-02 23:08:00,86.94,86.94,86.93,86.935,7000000.0
2009-09-02 23:09:00,86.93,86.935,86.915,86.925,9000000.0
2009-09-02 23:10:00,86.915,86.915,86.915,86.915,3700000.0
2009-09-02 23:11:00,86.915,86.93,86.915,86.93,13900000.0
2009-09-02 23:12:00,86.93,86.94,86.93,86.93,15400000.0
2009-09-02 23:13:00,86.935,86.94,86.93,86.94,12400000.0
2009-09-02 23:14:00,86.935,86.94,86.935,86.935,6000000.0
2009-09-02 23:15:00,86.92,86.93,86.915,86.92,32900000.0
2009-09-02 23:16:00,86.93,86.93,86.925,86.925,28000000.0
2009-09-02 23:17:00,86.92,86.93,86.91,86.91,117500000.0
2009-09-02 23:18:00,86.91,86.91,86.89,86.91,32800000.0
2009-09-02 23:19:00,86.91,86.925,86.905,86.915,34000000.0
2009-09-02 23:20:00,86.915,86.92,86.91,86.92,27000000.0
2009-09-02 23:21:00,86.925,86.925,86.91,86.925,22000000.0
2009-09-02 23:22:00,86.92,86.925,86.895,86.895,7000000.0
2009-09-02 23:23:00,86.895,86.91,86.89,86.9,27500000.0
2009-09-02 23:24:00,86.905,86.905,86.9,86.9,4000000.0
2009-09-02 23:25:00,86.885,86.9,86.885,86.9,11000000.0
2009-09-02 23:26:00,86.9,86.91,86.9,86.91,21400000.0
2009-09-02 23:27:00,86.9,86.902,86.893,86.902,39300000.0
2009-09-02 23:28:00,86.905,86.91,86.9,86.9,31800000.0
2009-09-02 23:29:00,86.9,86.91,86.9,86.91,20300000.0
2009-09-02 23:30:00,86.91,86.91,86.9,86.9,24300000.0
2009-09-02 23:31:00,86.905,86.905,86.905,86.905,1000000.0
2009-09-02 23:32:00,86.9,86.91,86.9,86.91,3400000.0
2009-09-02 23:33:00,86.91,86.91,86.9,86.905,13800000.0
2009-09-02 23:34:00,86.905,86.925,86.905,86.925,14300000.0
2009-09-02 23:35:00,86.925,86.95,86.925,86.935,15100000.0
2009-09-02 23:36:00,86.94,86.945,86.94,86.94,13200000.0
2009-09-02 23:37:00,86.94,86.96,86.935,86.945,28500000.0
2009-09-02 23:38:00,86.945,86.945,86.945,86.945,1000000.0
2009-09-02 23:39:00,86.945,86.945,86.94,86.94,2000000.0
2009-09-02 23:40:00,86.945,86.95,86.94,86.95,6000000.0
2009-09-02 23:41:00,86.95,86.95,86.945,86.95,14000000.0
2009-09-02 23:42:00,86.945,86.95,86.94,86.95,8000000.0
2009-09-02 23:43:00,86.945,86.945,86.94,86.945,17900000.0
2009-09-02 23:44:00,86.945,86.955,86.94,86.95,19400000.0
2009-09-02 23:45:00,86.955,86.955,86.955,86.955,5000000.0
2009-09-02 23:46:00,86.955,86.975,86.95,86.96,24700000.0
2009-09-02 23:47:00,86.965,86.965,86.96,86.96,30500000.0
2009-09-02 23:48:00,86.96,86.96,86.95,86.96,14300000.0
2009-09-02 23:49:00,86.96,86.96,86.94,86.95,39800000.0
2009-09-02 23:50:00,86.94,86.95,86.93,86.93,31500000.0
2009-09-02 23:51:00,86.93,86.94,86.93,86.94,23900000.0
2009-09-02 23:52:00,86.94,86.94,86.94,86.94,7800000.0
2009-09-02 23:53:00,86.94,86.95,86.93,86.93,27800000.0
2009-09-02 23:54:00,86.925,86.945,86.925,86.94,12000000.0
2009-09-02 23:55:00,86.945,86.95,86.905,86.94,67300000.0
2009-09-02 23:56:00,86.945,86.945,86.93,86.94,33200000.0
2009-09-02 23:57:00,86.94,86.94,86.9,86.9,42600000.0
2009-09-02 23:58:00,86.9,86.925,86.9,86.92,77700000.0
2009-09-02 23:59:00,86.915,86.915,86.905,86.905,35400000.0
2009-09-03 00:00:00,86.905,86.92,86.905,86.915,69100000.0
2009-09-03 00:01:00,86.915,86.93,86.915,86.925,16600000.0
2009-09-03 00:02:00,86.925,86.93,86.925,86.925,8000000.0
2009-09-03 00:03:00,86.93,86.94,86.93,86.935,8000000.0
2009-09-03 00:04:00,86.925,86.93,86.925,86.925,5000000.0
2009-09-03 00:05:00,86.925,86.935,86.92,86.93,14700000.0
2009-09-03 00:06:00,86.93,86.93,86.925,86.925,3000000.0
2009-09-03 00:07:00,86.915,86.925,86.915,86.925,7800000.0
2009-09-03 00:08:00,86.925,86.94,86.925,86.94,21500000.0
2009-09-03 00:09:00,86.935,86.945,86.93,86.945,13700000.0
2009-09-03 00:10:00,86.945,86.945,86.935,86.945,16000000.0
2009-09-03 00:11:00,86.945,86.95,86.94,86.945,11700000.0
2009-09-03 00:12:00,86.945,86.95,86.94,86.94,9000000.0
2009-09-03 00:13:00,86.945,86.95,86.935,86.95,10500000.0
2009-09-03 00:14:00,86.95,86.97,86.95,86.96,36300000.0
2009-09-03 00:15:00,86.965,86.965,86.96,86.965,3000000.0
2009-09-03 00:16:00,86.965,86.965,86.95,86.95,5100000.0
2009-09-03 00:17:00,86.955,86.965,86.955,86.96,9200000.0
2009-09-03 00:18:00,86.96,86.965,86.955,86.965,12400000.0
2009-09-03 00:19:00,86.97,86.97,86.97,86.97,1000000.0
2009-09-03 00:20:00,86.97,86.975,86.96,86.975,7200000.0
2009-09-03 00:21:00,86.97,86.98,86.97,86.975,30700000.0
2009-09-03 00:22:00,86.98,86.98,86.975,86.98,5700000.0
2009-09-03 00:23:00,86.975,86.985,86.96,86.975,69000000.0
2009-09-03 00:24:00,86.97,86.975,86.96,86.97,9300000.0
2009-09-03 00:25:00,86.975,86.975,86.955,86.965,6000000.0
2009-09-03 00:26:00,86.96,86.965,86.96,86.965,6000000.0
2009-09-03 00:27:00,86.96,86.965,86.96,86.965,10000000.0
2009-09-03 00:28:00,86.965,86.97,86.965,86.97,5000000.0
2009-09-03 00:29:00,86.975,86.975,86.95,86.97,35900000.0
2009-09-03 00:30:00,86.975,86.975,86.97,86.975,12000000.0
2009-09-03 00:31:00,86.97,86.98,86.965,86.975,13500000.0
2009-09-03 00:32:00,86.975,86.99,86.975,86.975,15000000.0
2009-09-03 00:33:00,86.98,86.985,86.975,86.985,10000000.0
2009-09-03 00:34:00,86.985,86.985,86.975,86.975,4500000.0
2009-09-03 00:35:00,86.975,86.985,86.975,86.98,7500000.0
2009-09-03 00:36:00,86.985,86.985,86.965,86.97,18800000.0
2009-09-03 00:37:00,86.97,86.975,86.97,86.975,9700000.0
2009-09-03 00:38:00,86.98,86.98,86.955,86.97,30200000.0
2009-09-03 00:39:00,86.965,86.965,86.955,86.96,107400000.0
2009-09-03 00:40:00,86.96,86.96,86.95,86.955,10000000.0
2009-09-03 00:41:00,86.955,86.96,86.945,86.95,28000000.0
2009-09-03 00:42:00,86.94,86.945,86.94,86.94,14000000.0
2009-09-03 00:43:00,86.94,86.94,86.915,86.92,31800000.0
2009-09-03 00:44:00,86.92,86.92,86.87,86.875,42200000.0
2009-09-03 00:45:00,86.88,86.89,86.87,86.89,56700000.0
2009-09-03 00:46:00,86.885,86.915,86.88,86.905,59200000.0
2009-09-03 00:47:00,86.905,86.905,86.89,86.89,10700000.0
2009-09-03 00:48:00,86.895,86.91,86.89,86.91,20000000.0
2009-09-03 00:49:00,86.91,86.91,86.88,86.885,32000000.0
2009-09-03 00:50:00,86.885,86.89,86.87,86.87,53900000.0
2009-09-03 00:51:00,86.87,86.885,86.84,86.85,62400000.0
2009-09-03 00:52:00,86.85,86.885,86.835,86.885,157500000.0
2009-09-03 00:53:00,86.885,86.885,86.815,86.87,177500000.0
2009-09-03 00:54:00,86.87,86.875,86.865,86.87,49000000.0
2009-09-03 00:55:00,86.875,86.895,86.87,86.885,33000000.0
2009-09-03 00:56:00,86.885,86.89,86.875,86.885,61700000.0
2009-09-03 00:57:00,86.885,86.89,86.875,86.88,41000000.0
2009-09-03 00:58:00,86.88,86.89,86.875,86.89,16000000.0
2009-09-03 00:59:00,86.885,86.885,86.86,86.865,24000000.0
2009-09-03 01:00:00,86.855,86.86,86.845,86.855,124800000.0
2009-09-03 01:01:00,86.855,86.865,86.855,86.865,27400000.0
2009-09-03 01:02:00,86.855,86.87,86.855,86.87,16100000.0
2009-09-03 01:03:00,86.87,86.885,86.87,86.88,167900000.0
2009-09-03 01:04:00,86.885,86.905,86.875,86.89,161000000.0
2009-09-03 01:05:00,86.89,86.925,86.89,86.895,247100000.0
2009-09-03 01:06:00,86.895,86.895,86.88,86.885,83300000.0
2009-09-03 01:07:00,86.885,86.885,86.88,86.885,13000000.0
2009-09-03 01:08:00,86.885,86.885,86.875,86.875,67800000.0
2009-09-03 01:09:00,86.88,86.885,86.87,86.885,248600000.0
2009-09-03 01:10:00,86.885,86.91,86.875,86.885,383600000.0
2009-09-03 01:11:00,86.885,86.895,86.885,86.89,131500000.0
2009-09-03 01:12:00,86.89,86.92,86.89,86.92,318300003.0
2009-09-03 01:13:00,86.92,86.92,86.905,86.92,131100000.0
2009-09-03 01:14:00,86.915,86.915,86.895,86.905,153400000.0
2009-09-03 01:15:00,86.905,86.91,86.9,86.905,96600000.0
2009-09-03 01:16:00,86.905,86.905,86.875,86.895,164800000.0
2009-09-03 01:17:00,86.895,86.915,86.895,86.915,276400003.0
2009-09-03 01:18:00,86.915,86.915,86.905,86.905,372600002.0
2009-09-03 01:19:00,86.905,86.925,86.905,86.91,152200000.0
2009-09-03 01:20:00,86.915,86.915,86.915,86.915,70300000.0
2009-09-03 01:21:00,86.915,86.925,86.91,86.925,235700000.0
2009-09-03 01:22:00,86.925,86.955,86.92,86.935,222800000.0
2009-09-03 01:23:00,86.935,86.935,86.925,86.935,63300000.0
2009-09-03 01:24:00,86.93,86.93,86.92,86.93,34300000.0
2009-09-03 01:25:00,86.94,86.945,86.93,86.935,47700000.0
2009-09-03 01:26:00,86.94,86.94,86.93,86.935,74300000.0
2009-09-03 01:27:00,86.935,86.935,86.925,86.925,52000000.0
2009-09-03 01:28:00,86.925,86.935,86.925,86.935,26300000.0
2009-09-03 01:29:00,86.935,86.935,86.925,86.935,45500000.0
2009-09-03 01:30:00,86.935,86.945,86.935,86.945,73100000.0
2009-09-03 01:31:00,86.945,86.98,86.94,86.965,185000000.0
2009-09-03 01:32:00,86.965,86.97,86.965,86.965,117900001.0
2009-09-03 01:33:00,86.965,86.98,86.96,86.975,115500000.0
2009-09-03 01:34:00,86.975,86.975,86.97,86.97,59500000.0
2009-09-03 01:35:00,86.97,86.98,86.97,86.98,14100000.0
2009-09-03 01:36:00,86.98,86.985,86.975,86.98,9100000.0
2009-09-03 01:37:00,86.975,86.98,86.96,86.97,66000000.0
2009-09-03 01:38:00,86.965,86.97,86.955,86.96,49600000.0
2009-09-03 01:39:00,86.955,86.96,86.93,86.945,51500000.0
2009-09-03 01:40:00,86.945,86.955,86.935,86.94,50800000.0
2009-09-03 01:41:00,86.935,86.94,86.915,86.93,50500000.0
2009-09-03 01:42:00,86.925,86.93,86.915,86.92,60400000.0
2009-09-03 01:43:00,86.92,86.93,86.92,86.92,14000000.0
2009-09-03 01:44:00,86.92,86.96,86.91,86.96,26000000.0
2009-09-03 01:45:00,86.955,86.975,86.95,86.965,190200000.0
2009-09-03 01:46:00,86.97,87.005,86.96,87.0,394000000.0
2009-09-03 01:47:00,86.995,87.015,86.985,86.985,332900000.0
2009-09-03 01:48:00,86.99,87.02,86.99,87.01,87300000.0
2009-09-03 01:49:00,87.015,87.03,87.005,87.01,382899998.0
2009-09-03 01:50:00,87.005,87.035,87.005,87.015,172700001.0
2009-09-03 01:51:00,87.02,87.02,86.965,86.97,77900000.0
2009-09-03 01:52:00,86.97,86.985,86.965,86.975,132000001.0
2009-09-03 01:53:00,86.98,86.985,86.96,86.965,63200000.0
2009-09-03 01:54:00,86.965,86.98,86.965,86.98,73400000.0
2009-09-03 01:55:00,86.98,86.995,86.955,86.965,79500000.0
2009-09-03 01:56:00,86.96,86.98,86.96,86.98,46100000.0
2009-09-03 01:57:00,86.975,86.985,86.965,86.975,29500000.0
2009-09-03 01:58:00,86.975,86.975,86.94,86.94,136300000.0
2009-09-03 01:59:00,86.945,86.99,86.94,86.965,130700000.0
2009-09-03 02:00:00,86.965,86.97,86.94,86.95,145300000.0
2009-09-03 02:01:00,86.95,86.985,86.95,86.975,175600000.0
2009-09-03 02:02:00,86.975,86.975,86.95,86.965,143700000.0
2009-09-03 02:03:00,86.97,86.975,86.925,86.93,189200000.0
2009-09-03 02:04:00,86.925,86.945,86.92,86.935,148700000.0
2009-09-03 02:05:00,86.93,86.93,86.9,86.9,49500000.0
2009-09-03 02:06:00,86.9,86.915,86.89,86.895,105000000.0
2009-09-03 02:07:00,86.89,86.9,86.89,86.895,39000000.0
2009-09-03 02:08:00,86.895,86.91,86.895,86.9,35100000.0
2009-09-03 02:09:00,86.9,86.91,86.895,86.91,27400000.0
2009-09-03 02:10:00,86.91,86.95,86.91,86.92,53300000.0
2009-09-03 02:11:00,86.925,86.94,86.91,86.94,41700000.0
2009-09-03 02:12:00,86.94,86.965,86.94,86.955,36700000.0
2009-09-03 02:13:00,86.945,86.95,86.905,86.905,103100000.0
2009-09-03 02:14:00,86.915,86.925,86.87,86.925,254000000.0
2009-09-03 02:15:00,86.935,86.955,86.92,86.94,218200000.0
2009-09-03 02:16:00,86.935,86.935,86.9,86.905,82600000.0
2009-09-03 02:17:00,86.905,86.91,86.82,86.83,87000000.0
2009-09-03 02:18:00,86.83,86.87,86.83,86.855,100100000.0
2009-09-03 02:19:00,86.855,86.87,86.85,86.85,52300000.0
2009-09-03 02:20:00,86.85,86.865,86.835,86.84,77700000.0
2009-09-03 02:21:00,86.84,86.85,86.775,86.79,214300000.0
2009-09-03 02:22:00,86.785,86.82,86.715,86.81,194800000.0
2009-09-03 02:23:00,86.81,86.85,86.805,86.85,130000000.0
2009-09-03 02:24:00,86.845,86.865,86.78,86.81,230000000.0
2009-09-03 02:25:00,86.81,86.845,86.79,86.835,121700000.0
2009-09-03 02:26:00,86.84,86.86,86.81,86.84,159900000.0
2009-09-03 02:27:00,86.84,86.84,86.815,86.815,51800000.0
2009-09-03 02:28:00,86.815,86.84,86.805,86.835,63000000.0
2009-09-03 02:29:00,86.83,86.83,86.76,86.78,100600000.0
2009-09-03 02:30:00,86.78,86.79,86.755,86.76,109200000.0
2009-09-03 02:31:00,86.765,86.765,86.705,86.705,141700000.0
2009-09-03 02:32:00,86.7,86.73,86.66,86.73,251400000.0
2009-09-03 02:33:00,86.725,86.79,86.72,86.755,258900000.0
2009-09-03 02:34:00,86.755,86.785,86.75,86.775,212600000.0
2009-09-03 02:35:00,86.765,86.785,86.755,86.755,106800000.0
2009-09-03 02:36:00,86.755,86.775,86.69,86.705,230100000.0
2009-09-03 02:37:00,86.715,86.72,86.695,86.705,194300000.0
2009-09-03 02:38:00,86.71,86.76,86.71,86.745,160000000.0
2009-09-03 02:39:00,86.745,86.75,86.725,86.75,106100000.0
2009-09-03 02:40:00,86.755,86.785,86.74,86.785,112300000.0
2009-09-03 02:41:00,86.785,86.815,86.775,86.795,186600000.0
2009-09-03 02:42:00,86.795,86.825,86.795,86.815,126100000.0
2009-09-03 02:43:00,86.82,86.825,86.74,86.755,232000000.0
2009-09-03 02:44:00,86.755,86.76,86.74,86.755,54500000.0
2009-09-03 02:45:00,86.755,86.78,86.75,86.77,47700000.0
2009-09-03 02:46:00,86.77,86.78,86.755,86.76,53200000.0
2009-09-03 02:47:00,86.76,86.795,86.755,86.77,86000000.0
2009-09-03 02:48:00,86.765,86.78,86.76,86.77,94000000.0
2009-09-03 02:49:00,86.77,86.775,86.765,86.77,47200000.0
2009-09-03 02:50:00,86.775,86.825,86.765,86.815,123100000.0
2009-09-03 02:51:00,86.81,86.83,86.795,86.825,119500000.0
2009-09-03 02:52:00,86.825,86.835,86.81,86.815,58800000.0
2009-09-03 02:53:00,86.815,86.815,86.795,86.805,47200000.0
2009-09-03 02:54:00,86.81,86.825,86.765,86.79,181100000.0
2009-09-03 02:55:00,86.805,86.825,86.78,86.78,220000000.0
2009-09-03 02:56:00,86.78,86.78,86.755,86.765,142100000.0
2009-09-03 02:57:00,86.77,86.83,86.77,86.83,182300000.0
2009-09-03 02:58:00,86.825,86.83,86.805,86.815,114100000.0
2009-09-03 02:59:00,86.815,86.815,86.805,86.805,27500000.0
2009-09-03 03:00:00,86.815,86.825,86.735,86.765,66000000.0
2009-09-03 03:01:00,86.775,86.86,86.775,86.845,217000000.0
2009-09-03 03:02:00,86.845,86.845,86.775,86.79,183600000.0
2009-09-03 03:03:00,86.8,86.84,86.79,86.84,82600000.0
2009-09-03 03:04:00,86.835,86.84,86.82,86.82,85400000.0
2009-09-03 03:05:00,86.82,86.82,86.805,86.81,81800000.0
2009-09-03 03:06:00,86.81,86.845,86.81,86.835,201400000.0
2009-09-03 03:07:00,86.835,86.87,86.835,86.86,94800000.0
2009-09-03 03:08:00,86.86,86.865,86.83,86.84,119400000.0
2009-09-03 03:09:00,86.835,86.85,86.815,86.82,104100000.0
2009-09-03 03:10:00,86.82,86.84,86.815,86.83,163700000.0
2009-09-03 03:11:00,86.835,86.835,86.83,86.835,64200000.0
2009-09-03 03:12:00,86.83,86.845,86.83,86.84,174200000.0
2009-09-03 03:13:00,86.84,86.855,86.83,86.84,91300000.0
2009-09-03 03:14:00,86.84,86.86,86.835,86.85,33500000.0
2009-09-03 03:15:00,86.84,86.845,86.83,86.835,42100000.0
2009-09-03 03:16:00,86.84,86.865,86.835,86.865,95000000.0
2009-09-03 03:17:00,86.865,86.865,86.845,86.85,29400000.0
2009-09-03 03:18:00,86.83,86.845,86.82,86.82,86300000.0
2009-09-03 03:19:00,86.825,86.835,86.805,86.815,85400000.0
2009-09-03 03:20:00,86.815,86.86,86.815,86.86,99400000.0
2009-09-03 03:21:00,86.86,86.865,86.845,86.85,108000000.0
2009-09-03 03:22:00,86.85,86.85,86.82,86.83,125700000.0
2009-09-03 03:23:00,86.83,86.85,86.825,86.845,74700000.0
2009-09-03 03:24:00,86.855,86.86,86.835,86.835,94700000.0
2009-09-03 03:25:00,86.835,86.845,86.835,86.835,32000000.0
2009-09-03 03:26:00,86.845,86.9,86.82,86.9,79000000.0
2009-09-03 03:27:00,86.9,86.905,86.885,86.89,26700000.0
2009-09-03 03:28:00,86.885,86.925,86.885,86.895,96200000.0
2009-09-03 03:29:00,86.895,86.91,86.89,86.9,60700000.0
2009-09-03 03:30:00,86.9,86.9,86.82,86.875,141000000.0
2009-09-03 03:31:00,86.87,86.875,86.825,86.825,163700000.0
2009-09-03 03:32:00,86.82,86.83,86.815,86.82,151400000.0
2009-09-03 03:33:00,86.82,86.82,86.8,86.8,82200000.0
2009-09-03 03:34:00,86.8,86.81,86.785,86.79,136600000.0
2009-09-03 03:35:00,86.785,86.8,86.76,86.77,180700000.0
2009-09-03 03:36:00,86.77,86.795,86.77,86.795,219300000.0
2009-09-03 03:37:00,86.795,86.85,86.795,86.84,122600000.0
2009-09-03 03:38:00,86.845,86.865,86.835,86.865,125600000.0
2009-09-03 03:39:00,86.865,86.87,86.855,86.86,93700000.0
2009-09-03 03:40:00,86.86,86.9,86.86,86.895,119700000.0
2009-09-03 03:41:00,86.9,86.91,86.885,86.9,209500000.0
2009-09-03 03:42:00,86.9,86.9,86.89,86.9,177100000.0
2009-09-03 03:43:00,86.9,86.9,86.865,86.875,153700000.0
2009-09-03 03:44:00,86.875,86.9,86.875,86.88,191000000.0
2009-09-03 03:45:00,86.885,86.885,86.865,86.87,160500000.0
2009-09-03 03:46:00,86.875,86.875,86.85,86.85,239400000.0
2009-09-03 03:47:00,86.855,86.865,86.84,86.865,75000000.0
2009-09-03 03:48:00,86.86,86.86,86.825,86.83,133200000.0
2009-09-03 03:49:00,86.83,86.83,86.815,86.815,283700003.0
2009-09-03 03:50:00,86.815,86.825,86.81,86.815,175600000.0
2009-09-03 03:51:00,86.815,86.83,86.795,86.8,183000000.0
2009-09-03 03:52:00,86.8,86.885,86.8,86.875,436400000.0
2009-09-03 03:53:00,86.875,86.9,86.86,86.87,284300000.0
2009-09-03 03:54:00,86.87,86.885,86.865,86.875,239400000.0
2009-09-03 03:55:00,86.875,86.895,86.87,86.875,347400001.0
2009-09-03 03:56:00,86.875,86.89,86.87,86.885,394200000.0
2009-09-03 03:57:00,86.885,86.915,86.885,86.915,228300000.0
2009-09-03 03:58:00,86.915,86.915,86.905,86.91,204800000.0
2009-09-03 03:59:00,86.905,86.91,86.875,86.89,821399994.0
2009-09-03 04:00:00,86.89,86.895,86.865,86.875,335900000.0
2009-09-03 04:01:00,86.875,86.875,86.845,86.845,161200000.0
2009-09-03 04:02:00,86.845,86.875,86.845,86.875,170100000.0
2009-09-03 04:03:00,86.875,86.91,86.87,86.895,183400000.0
2009-09-03 04:04:00,86.885,86.895,86.88,86.88,134600000.0
2009-09-03 04:05:00,86.88,86.88,86.825,86.865,306200000.0
2009-09-03 04:06:00,86.865,86.88,86.855,86.88,143500000.0
2009-09-03 04:07:00,86.885,86.895,86.875,86.89,265000003.0
2009-09-03 04:08:00,86.895,86.895,86.86,86.875,199900000.0
2009-09-03 04:09:00,86.865,86.875,86.855,86.875,229900000.0
2009-09-03 04:10:00,86.875,86.885,86.87,86.88,191000000.0
2009-09-03 04:11:00,86.88,86.885,86.875,86.885,142400000.0
2009-09-03 04:12:00,86.885,86.885,86.885,86.885,72600000.0
2009-09-03 04:13:00,86.885,86.89,86.885,86.89,154900000.0
2009-09-03 04:14:00,86.89,86.895,86.875,86.88,197600000.0
2009-09-03 04:15:00,86.88,86.88,86.87,86.87,218600000.0
2009-09-03 04:16:00,86.865,86.865,86.845,86.855,194000000.0
2009-09-03 04:17:00,86.855,86.86,86.84,86.84,160899999.0
2009-09-03 04:18:00,86.84,86.845,86.83,86.845,81200000.0
2009-09-03 04:19:00,86.845,86.87,86.845,86.865,190000000.0
2009-09-03 04:20:00,86.865,86.89,86.865,86.875,217600000.0
2009-09-03 04:21:00,86.87,86.88,86.865,86.875,135000000.0
2009-09-03 04:22:00,86.875,86.88,86.87,86.88,123600000.0
2009-09-03 04:23:00,86.875,86.89,86.87,86.875,96100000.0
2009-09-03 04:24:00,86.88,86.905,86.875,86.885,132200000.0
2009-09-03 04:25:00,86.885,86.895,86.885,86.89,17000000.0
2009-09-03 04:26:00,86.89,86.895,86.885,86.89,35900000.0
2009-09-03 04:27:00,86.895,86.92,86.895,86.915,55400000.0
2009-09-03 04:28:00,86.915,86.915,86.9,86.9,39600000.0
2009-09-03 04:29:00,86.9,86.91,86.9,86.91,44500000.0
2009-09-03 04:30:00,86.905,86.91,86.9,86.91,120100000.0
2009-09-03 04:31:00,86.9,86.9,86.885,86.89,76200000.0
2009-09-03 04:32:00,86.895,86.895,86.885,86.885,50400000.0
2009-09-03 04:33:00,86.885,86.885,86.88,86.885,24300000.0
2009-09-03 04:34:00,86.885,86.89,86.875,86.875,145000000.0
2009-09-03 04:35:00,86.875,86.875,86.87,86.87,41300000.0
2009-09-03 04:36:00,86.875,86.875,86.855,86.855,261200000.0
2009-09-03 04:37:00,86.855,86.865,86.855,86.865,297000000.0
2009-09-03 04:38:00,86.855,86.865,86.85,86.855,113300000.0
2009-09-03 04:39:00,86.855,86.865,86.855,86.865,138400000.0
2009-09-03 04:40:00,86.865,86.88,86.865,86.87,294300001.0
2009-09-03 04:41:00,86.87,86.88,86.87,86.88,82100000.0
2009-09-03 04:42:00,86.88,86.915,86.88,86.905,489400003.0
2009-09-03 04:43:00,86.905,86.92,86.9,86.92,147400000.0
2009-09-03 04:44:00,86.92,86.95,86.915,86.925,209500000.0
2009-09-03 04:45:00,86.925,86.945,86.925,86.94,293200000.0
2009-09-03 04:46:00,86.94,86.94,86.92,86.93,162500000.0
2009-09-03 04:47:00,86.925,86.97,86.925,86.965,374600001.0
2009-09-03 04:48:00,86.965,86.995,86.96,86.985,790300000.0
2009-09-03 04:49:00,86.985,86.99,86.975,86.98,434100001.0
2009-09-03 04:50:00,86.98,87.01,86.98,86.995,504600001.0
2009-09-03 04:51:00,86.995,86.995,86.98,86.985,521100000.0
2009-09-03 04:52:00,86.985,87.0,86.98,87.0,227400000.0
2009-09-03 04:53:00,86.995,87.01,86.995,87.01,205300000.0
2009-09-03 04:54:00,87.005,87.015,86.995,86.995,443100001.0
2009-09-03 04:55:00,87.0,87.0,86.98,86.99,227100000.0
2009-09-03 04:56:00,86.985,86.985,86.975,86.975,104500000.0
2009-09-03 04:57:00,86.98,86.98,86.965,86.97,66200000.0
2009-09-03 04:58:00,86.965,86.975,86.96,86.975,62200001.0
2009-09-03 04:59:00,86.975,86.985,86.97,86.975,122600000.0
2009-09-03 05:00:00,86.975,87.005,86.97,86.99,232600000.0
2009-09-03 05:01:00,87.0,87.0,86.99,86.99,106800000.0
2009-09-03 05:02:00,86.99,87.0,86.985,87.0,62200000.0
2009-09-03 05:03:00,87.005,87.01,86.98,86.985,256000000.0
2009-09-03 05:04:00,86.985,86.99,86.98,86.99,185100000.0
2009-09-03 05:05:00,86.985,87.02,86.985,87.02,185200000.0
2009-09-03 05:06:00,87.02,87.03,87.005,87.005,87400000.0
2009-09-03 05:07:00,87.01,87.03,87.0,87.02,110300000.0
2009-09-03 05:08:00,87.03,87.035,87.01,87.01,158600000.0
2009-09-03 05:09:00,87.01,87.015,86.99,86.995,233300000.0
2009-09-03 05:10:00,86.99,87.0,86.98,86.985,306000000.0
2009-09-03 05:11:00,86.985,86.995,86.975,86.985,93800000.0
2009-09-03 05:12:00,86.985,87.01,86.985,87.0,86300000.0
2009-09-03 05:13:00,87.0,87.0,86.985,86.995,122300000.0
2009-09-03 05:14:00,86.995,87.005,86.99,86.99,101000000.0
2009-09-03 05:15:00,86.995,86.995,86.975,86.98,141900000.0
2009-09-03 05:16:00,86.985,86.995,86.98,86.985,87600000.0
2009-09-03 05:17:00,86.98,87.02,86.98,87.02,116900000.0
2009-09-03 05:18:00,87.03,87.035,87.02,87.02,58700000.0
2009-09-03 05:19:00,87.01,87.055,87.01,87.045,164000000.0
2009-09-03 05:20:00,87.05,87.065,87.035,87.04,125100000.0
2009-09-03 05:21:00,87.04,87.04,87.015,87.02,208000000.0
2009-09-03 05:22:00,87.02,87.045,87.01,87.045,285300000.0
2009-09-03 05:23:00,87.045,87.09,87.045,87.085,168400000.0
2009-09-03 05:24:00,87.085,87.105,87.08,87.085,154800000.0
2009-09-03 05:25:00,87.085,87.105,87.07,87.085,123700000.0
2009-09-03 05:26:00,87.085,87.105,87.08,87.105,97600000.0
2009-09-03 05:27:00,87.105,87.11,87.085,87.1,148800000.0
2009-09-03 05:28:00,87.095,87.105,87.08,87.08,124600000.0
2009-09-03 05:29:00,87.08,87.085,87.07,87.075,150400000.0
2009-09-03 05:30:00,87.075,87.08,87.06,87.07,97800000.0
2009-09-03 05:31:00,87.07,87.11,87.07,87.105,137700000.0
2009-09-03 05:32:00,87.11,87.115,87.075,87.08,166600000.0
2009-09-03 05:33:00,87.085,87.085,87.075,87.08,81100000.0
2009-09-03 05:34:00,87.08,87.08,87.055,87.065,178900002.0
2009-09-03 05:35:00,87.07,87.075,87.055,87.06,66600000.0
2009-09-03 05:36:00,87.06,87.08,87.06,87.075,165700000.0
2009-09-03 05:37:00,87.08,87.085,87.075,87.085,117400000.0
2009-09-03 05:38:00,87.08,87.085,87.07,87.08,212900001.0
2009-09-03 05:39:00,87.08,87.085,87.065,87.085,178400000.0
2009-09-03 05:40:00,87.085,87.085,87.06,87.06,286600000.0
2009-09-03 05:41:00,87.06,87.08,87.055,87.075,218300001.0
2009-09-03 05:42:00,87.075,87.075,87.025,87.025,137400000.0
2009-09-03 05:43:00,87.025,87.03,87.01,87.01,104300000.0
2009-09-03 05:44:00,87.01,87.02,87.0,87.015,174800000.0
2009-09-03 05:45:00,87.02,87.035,87.015,87.035,130500000.0
2009-09-03 05:46:00,87.04,87.06,87.04,87.055,114700000.0
2009-09-03 05:47:00,87.055,87.08,87.045,87.07,282000000.0
2009-09-03 05:48:00,87.065,87.07,87.05,87.06,197000000.0
2009-09-03 05:49:00,87.06,87.06,87.045,87.055,188200000.0
2009-09-03 05:50:00,87.06,87.06,87.05,87.05,117400000.0
2009-09-03 05:51:00,87.055,87.055,87.045,87.045,33400000.0
2009-09-03 05:52:00,87.04,87.045,87.04,87.04,15400000.0
2009-09-03 05:53:00,87.035,87.035,87.01,87.015,136100000.0
2009-09-03 05:54:00,87.015,87.025,87.01,87.015,85900000.0
2009-09-03 05:55:00,87.02,87.03,87.005,87.005,135000000.0
2009-09-03 05:56:00,87.005,87.01,87.005,87.005,55400000.0
2009-09-03 05:57:00,87.005,87.005,86.985,86.99,91800000.0
2009-09-03 05:58:00,86.99,87.01,86.99,87.005,244400000.0
2009-09-03 05:59:00,87.005,87.03,87.005,87.025,215200000.0
2009-09-03 06:00:00,87.025,87.035,87.025,87.035,27100000.0
2009-09-03 06:01:00,87.035,87.035,87.025,87.035,17200000.0
2009-09-03 06:02:00,87.03,87.03,87.02,87.025,55300000.0
2009-09-03 06:03:00,87.02,87.025,86.995,87.0,137700000.0
2009-09-03 06:04:00,87.0,87.015,86.985,86.985,113500000.0
2009-09-03 06:05:00,86.985,87.005,86.985,87.0,29900000.0
2009-09-03 06:06:00,87.0,87.0,86.97,86.97,67100000.0
2009-09-03 06:07:00,86.97,86.99,86.965,86.99,84300000.0
2009-09-03 06:08:00,86.99,87.02,86.98,87.015,90100000.0
2009-09-03 06:09:00,87.015,87.025,87.015,87.025,19000000.0
2009-09-03 06:10:00,87.02,87.03,87.015,87.015,85500000.0
2009-09-03 06:11:00,87.02,87.03,87.015,87.025,57300000.0
2009-09-03 06:12:00,87.02,87.025,86.985,86.99,64300000.0
2009-09-03 06:13:00,86.99,87.005,86.98,87.0,70600000.0
2009-09-03 06:14:00,87.0,87.03,87.0,87.03,51500000.0
2009-09-03 06:15:00,87.03,87.035,87.01,87.01,70800000.0
2009-09-03 06:16:00,87.01,87.03,87.005,87.02,51000000.0
2009-09-03 06:17:00,87.02,87.035,87.015,87.035,50300000.0
2009-09-03 06:18:00,87.03,87.035,87.01,87.035,67200000.0
2009-09-03 06:19:00,87.035,87.04,87.015,87.03,113700000.0
2009-09-03 06:20:00,87.03,87.06,87.03,87.045,148300000.0
2009-09-03 06:21:00,87.05,87.065,87.045,87.06,102400000.0
2009-09-03 06:22:00,87.065,87.07,87.055,87.065,62800000.0
2009-09-03 06:23:00,87.065,87.08,87.06,87.07,107400000.0
2009-09-03 06:24:00,87.07,87.075,87.06,87.075,121800000.0
2009-09-03 06:25:00,87.075,87.075,87.065,87.075,134900000.0
2009-09-03 06:26:00,87.07,87.075,87.065,87.075,142500000.0
2009-09-03 06:27:00,87.075,87.08,87.065,87.07,106200000.0
2009-09-03 06:28:00,87.065,87.075,87.065,87.075,68500000.0
2009-09-03 06:29:00,87.075,87.08,87.07,87.08,78500000.0
2009-09-03 06:30:00,87.08,87.08,87.055,87.055,105800000.0
2009-09-03 06:31:00,87.06,87.065,87.05,87.05,317000000.0
2009-09-03 06:32:00,87.055,87.06,87.055,87.055,182200000.0
2009-09-03 06:33:00,87.06,87.065,87.055,87.06,70600000.0
2009-09-03 06:34:00,87.06,87.07,87.055,87.06,66300000.0
2009-09-03 06:35:00,87.06,87.06,87.03,87.035,140200000.0
2009-09-03 06:36:00,87.035,87.04,87.015,87.015,79200000.0
2009-09-03 06:37:00,87.015,87.03,87.015,87.015,102500000.0
2009-09-03 06:38:00,87.015,87.025,87.015,87.015,110400000.0
2009-09-03 06:39:00,87.015,87.025,87.01,87.015,68100000.0
2009-09-03 06:40:00,87.015,87.015,86.945,86.955,195800000.0
2009-09-03 06:41:00,86.955,86.99,86.95,86.97,89000000.0
2009-09-03 06:42:00,86.97,86.98,86.97,86.98,108700000.0
2009-09-03 06:43:00,86.975,86.98,86.965,86.98,74000000.0
2009-09-03 06:44:00,86.98,87.0,86.98,87.0,35100000.0
2009-09-03 06:45:00,87.0,87.0,86.975,86.975,131900000.0
2009-09-03 06:46:00,86.975,86.975,86.955,86.955,94300000.0
2009-09-03 06:47:00,86.96,86.96,86.935,86.94,123300000.0
2009-09-03 06:48:00,86.94,86.95,86.935,86.94,85500000.0
2009-09-03 06:49:00,86.935,86.95,86.925,86.95,108000000.0
2009-09-03 06:50:00,86.945,86.96,86.945,86.955,30500000.0
2009-09-03 06:51:00,86.96,86.975,86.955,86.955,55000000.0
2009-09-03 06:52:00,86.96,86.985,86.955,86.985,41100000.0
2009-09-03 06:53:00,86.98,87.005,86.98,87.005,90100000.0
2009-09-03 06:54:00,86.995,87.005,86.985,86.985,74000000.0
2009-09-03 06:55:00,86.985,86.99,86.965,86.98,121400000.0
2009-09-03 06:56:00,86.98,86.99,86.97,86.98,74400000.0
2009-09-03 06:57:00,86.975,87.0,86.975,86.995,87400000.0
2009-09-03 06:58:00,86.995,86.995,86.975,86.98,80900000.0
2009-09-03 06:59:00,86.98,86.99,86.975,86.985,59000000.0
2009-09-03 07:00:00,86.985,87.01,86.98,87.01,86000000.0
2009-09-03 07:01:00,87.01,87.01,87.005,87.005,50800000.0
2009-09-03 07:02:00,87.005,87.01,86.995,87.005,22000000.0
2009-09-03 07:03:00,87.005,87.01,87.0,87.01,19000000.0
2009-09-03 07:04:00,87.01,87.02,86.99,87.0,44900000.0
2009-09-03 07:05:00,86.995,87.0,86.985,86.995,58100000.0
2009-09-03 07:06:00,86.99,86.995,86.975,86.98,50100000.0
2009-09-03 07:07:00,86.98,86.985,86.96,86.96,73200000.0
2009-09-03 07:08:00,86.96,86.97,86.955,86.965,63700000.0
2009-09-03 07:09:00,86.965,86.975,86.96,86.96,62300000.0
2009-09-03 07:10:00,86.96,86.975,86.945,86.97,60300000.0
2009-09-03 07:11:00,86.97,86.975,86.96,86.965,43100000.0
2009-09-03 07:12:00,86.96,86.965,86.955,86.96,66900000.0
2009-09-03 07:13:00,86.96,86.965,86.955,86.965,29800000.0
2009-09-03 07:14:00,86.955,86.965,86.93,86.93,48100000.0
2009-09-03 07:15:00,86.93,86.955,86.93,86.95,72300000.0
2009-09-03 07:16:00,86.95,86.96,86.945,86.955,92400000.0
2009-09-03 07:17:00,86.95,86.955,86.945,86.955,59000000.0
2009-09-03 07:18:00,86.95,86.95,86.94,86.945,52500000.0
2009-09-03 07:19:00,86.945,86.97,86.945,86.965,80300000.0
2009-09-03 07:20:00,86.955,86.975,86.955,86.965,49100000.0
2009-09-03 07:21:00,86.97,86.975,86.96,86.96,45600000.0
2009-09-03 07:22:00,86.96,86.96,86.945,86.95,93500000.0
2009-09-03 07:23:00,86.95,86.965,86.95,86.955,184100000.0
2009-09-03 07:24:00,86.955,86.96,86.94,86.955,162300000.0
2009-09-03 07:25:00,86.955,86.975,86.95,86.97,121000000.0
2009-09-03 07:26:00,86.97,86.97,86.955,86.96,79000000.0
2009-09-03 07:27:00,86.96,86.975,86.96,86.96,136100000.0
2009-09-03 07:28:00,86.96,86.965,86.95,86.95,83900000.0
2009-09-03 07:29:00,86.95,86.955,86.95,86.955,27000000.0
2009-09-03 07:30:00,86.95,86.97,86.95,86.965,156300000.0
2009-09-03 07:31:00,86.975,87.005,86.965,87.0,230000000.0
2009-09-03 07:32:00,87.0,87.03,87.0,87.02,216700000.0
2009-09-03 07:33:00,87.02,87.04,86.995,87.04,97900000.0
2009-09-03 07:34:00,87.04,87.045,87.02,87.03,180500000.0
2009-09-03 07:35:00,87.03,87.065,87.03,87.06,173300000.0
2009-09-03 07:36:00,87.055,87.07,87.035,87.035,220200000.0
2009-09-03 07:37:00,87.035,87.07,87.03,87.07,160600000.0
2009-09-03 07:38:00,87.07,87.08,87.065,87.075,202300000.0
2009-09-03 07:39:00,87.075,87.08,87.055,87.065,159300000.0
2009-09-03 07:40:00,87.065,87.12,87.06,87.11,213300000.0
2009-09-03 07:41:00,87.11,87.11,87.08,87.09,380600000.0
2009-09-03 07:42:00,87.09,87.1,87.07,87.09,141700000.0
2009-09-03 07:43:00,87.085,87.095,87.07,87.095,95500000.0
2009-09-03 07:44:00,87.095,87.115,87.09,87.11,179199999.0
2009-09-03 07:45:00,87.11,87.11,87.085,87.09,135400003.0
2009-09-03 07:46:00,87.09,87.1,87.06,87.065,208400000.0
2009-09-03 07:47:00,87.065,87.075,87.06,87.065,165100000.0
2009-09-03 07:48:00,87.065,87.065,87.05,87.06,113400000.0
2009-09-03 07:49:00,87.06,87.06,87.03,87.04,327000000.0
2009-09-03 07:50:00,87.04,87.075,87.03,87.055,198100000.0
2009-09-03 07:51:00,87.05,87.07,87.045,87.06,120600000.0
2009-09-03 07:52:00,87.06,87.06,87.03,87.035,215900000.0
2009-09-03 07:53:00,87.04,87.055,87.04,87.055,81600000.0
2009-09-03 07:54:00,87.055,87.065,87.035,87.035,307100000.0
2009-09-03 07:55:00,87.03,87.055,87.025,87.035,344200000.0
2009-09-03 07:56:00,87.04,87.06,87.04,87.05,266400000.0
2009-09-03 07:57:00,87.05,87.05,87.04,87.04,104800000.0
2009-09-03 07:58:00,87.04,87.04,87.0,87.02,114500000.0
2009-09-03 07:59:00,87.02,87.035,87.02,87.035,110900000.0
2009-09-03 08:00:00,87.035,87.075,87.035,87.07,264900000.0
2009-09-03 08:01:00,87.07,87.09,87.07,87.085,289300000.0
2009-09-03 08:02:00,87.08,87.12,87.08,87.11,408700003.0
2009-09-03 08:03:00,87.11,87.165,87.11,87.155,412200000.0
2009-09-03 08:04:00,87.155,87.2,87.15,87.15,343800000.0
2009-09-03 08:05:00,87.15,87.18,87.13,87.18,340200000.0
2009-09-03 08:06:00,87.185,87.215,87.17,87.215,365500000.0
2009-09-03 08:07:00,87.215,87.22,87.195,87.22,170300000.0
2009-09-03 08:08:00,87.22,87.225,87.18,87.205,388800000.0
2009-09-03 08:09:00,87.2,87.21,87.195,87.2,229200000.0
2009-09-03 08:10:00,87.2,87.24,87.185,87.24,178200000.0
2009-09-03 08:11:00,87.24,87.27,87.23,87.25,231300000.0
2009-09-03 08:12:00,87.25,87.255,87.235,87.235,186700000.0
2009-09-03 08:13:00,87.245,87.285,87.245,87.265,232200000.0
2009-09-03 08:14:00,87.265,87.27,87.245,87.245,214000000.0
2009-09-03 08:15:00,87.255,87.26,87.24,87.25,236000000.0
2009-09-03 08:16:00,87.255,87.255,87.24,87.24,190300000.0
2009-09-03 08:17:00,87.24,87.25,87.225,87.245,283600000.0
2009-09-03 08:18:00,87.245,87.25,87.23,87.25,245100000.0
2009-09-03 08:19:00,87.245,87.26,87.235,87.235,350300000.0
2009-09-03 08:20:00,87.235,87.24,87.185,87.185,476300001.0
2009-09-03 08:21:00,87.185,87.21,87.175,87.19,323500000.0
2009-09-03 08:22:00,87.19,87.205,87.17,87.195,580000000.0
2009-09-03 08:23:00,87.2,87.21,87.17,87.17,420100000.0
2009-09-03 08:24:00,87.17,87.195,87.165,87.18,323000000.0
2009-09-03 08:25:00,87.18,87.18,87.155,87.155,233300000.0
2009-09-03 08:26:00,87.15,87.15,87.115,87.135,400300000.0
2009-09-03 08:27:00,87.135,87.17,87.13,87.14,289600000.0
2009-09-03 08:28:00,87.14,87.14,87.11,87.12,378700000.0
2009-09-03 08:29:00,87.12,87.16,87.12,87.15,194900000.0
2009-09-03 08:30:00,87.15,87.155,87.135,87.14,115300000.0
2009-09-03 08:31:00,87.14,87.14,87.11,87.115,92200000.0
2009-09-03 08:32:00,87.12,87.125,87.105,87.11,79900000.0
2009-09-03 08:33:00,87.105,87.11,87.07,87.085,92300000.0
2009-09-03 08:34:00,87.09,87.105,87.08,87.085,136100000.0
2009-09-03 08:35:00,87.08,87.095,87.06,87.095,137400000.0
2009-09-03 08:36:00,87.095,87.105,87.08,87.105,168800000.0
2009-09-03 08:37:00,87.105,87.11,87.085,87.095,123700000.0
2009-09-03 08:38:00,87.09,87.15,87.09,87.135,72100000.0
2009-09-03 08:39:00,87.135,87.15,87.125,87.15,109500000.0
2009-09-03 08:40:00,87.145,87.16,87.14,87.16,67300000.0
2009-09-03 08:41:00,87.155,87.165,87.145,87.165,93900000.0
2009-09-03 08:42:00,87.16,87.16,87.145,87.155,129000000.0
2009-09-03 08:43:00,87.16,87.16,87.14,87.14,116200000.0
2009-09-03 08:44:00,87.135,87.17,87.135,87.165,142400000.0
2009-09-03 08:45:00,87.165,87.17,87.155,87.165,109900000.0
2009-09-03 08:46:00,87.165,87.185,87.155,87.185,84600000.0
2009-09-03 08:47:00,87.18,87.22,87.175,87.21,148800000.0
2009-09-03 08:48:00,87.21,87.21,87.19,87.205,126400000.0
2009-09-03 08:49:00,87.205,87.22,87.195,87.2,131100000.0
2009-09-03 08:50:00,87.2,87.21,87.16,87.165,140900000.0
2009-09-03 08:51:00,87.17,87.175,87.15,87.165,104000000.0
2009-09-03 08:52:00,87.17,87.195,87.16,87.19,180400000.0
2009-09-03 08:53:00,87.19,87.205,87.165,87.19,180800000.0
2009-09-03 08:54:00,87.19,87.205,87.175,87.195,266100000.0
2009-09-03 08:55:00,87.2,87.2,87.165,87.175,221600000.0
2009-09-03 08:56:00,87.17,87.185,87.145,87.15,129500000.0
2009-09-03 08:57:00,87.15,87.16,87.12,87.12,92900000.0
2009-09-03 08:58:00,87.13,87.185,87.13,87.18,78400000.0
2009-09-03 08:59:00,87.185,87.21,87.175,87.18,212600000.0
2009-09-03 09:00:00,87.18,87.215,87.175,87.205,156600000.0
2009-09-03 09:01:00,87.21,87.22,87.19,87.215,152300000.0
2009-09-03 09:02:00,87.215,87.25,87.21,87.245,178900000.0
2009-09-03 09:03:00,87.245,87.33,87.245,87.32,227300000.0
2009-09-03 09:04:00,87.31,87.325,87.28,87.29,187900000.0
2009-09-03 09:05:00,87.295,87.315,87.265,87.31,173300000.0
2009-09-03 09:06:00,87.31,87.345,87.295,87.34,254700000.0
2009-09-03 09:07:00,87.34,87.375,87.295,87.295,288700000.0
2009-09-03 09:08:00,87.295,87.295,87.25,87.255,249400000.0
2009-09-03 09:09:00,87.26,87.265,87.235,87.25,206000000.0
2009-09-03 09:10:00,87.245,87.29,87.215,87.285,159400000.0
2009-09-03 09:11:00,87.275,87.275,87.245,87.265,357000000.0
2009-09-03 09:12:00,87.265,87.265,87.22,87.22,513500000.0
2009-09-03 09:13:00,87.22,87.23,87.19,87.195,240600000.0
2009-09-03 09:14:00,87.195,87.205,87.18,87.19,188700000.0
2009-09-03 09:15:00,87.195,87.195,87.175,87.18,115300000.0
2009-09-03 09:16:00,87.18,87.18,87.085,87.095,356000000.0
2009-09-03 09:17:00,87.1,87.11,87.09,87.105,127700000.0
2009-09-03 09:18:00,87.11,87.135,87.095,87.125,214500000.0
2009-09-03 09:19:00,87.125,87.155,87.12,87.14,122900000.0
2009-09-03 09:20:00,87.14,87.145,87.095,87.1,87600000.0
2009-09-03 09:21:00,87.1,87.125,87.095,87.1,212100000.0
2009-09-03 09:22:00,87.105,87.115,87.09,87.11,201800000.0
2009-09-03 09:23:00,87.11,87.12,87.015,87.025,373000000.0
2009-09-03 09:24:00,87.025,87.045,87.02,87.035,258900000.0
2009-09-03 09:25:00,87.035,87.09,87.03,87.09,74800000.0
2009-09-03 09:26:00,87.09,87.105,87.065,87.105,138900000.0
2009-09-03 09:27:00,87.1,87.12,87.075,87.105,139000000.0
2009-09-03 09:28:00,87.095,87.12,87.085,87.095,153200000.0
2009-09-03 09:29:00,87.095,87.095,87.045,87.05,207500000.0
2009-09-03 09:30:00,87.05,87.06,87.01,87.01,308300000.0
2009-09-03 09:31:00,87.01,87.025,87.005,87.02,224100000.0
2009-09-03 09:32:00,87.02,87.02,86.98,87.01,145500000.0
2009-09-03 09:33:00,87.01,87.05,87.0,87.015,188100000.0
2009-09-03 09:34:00,87.02,87.065,87.02,87.045,214200000.0
2009-09-03 09:35:00,87.045,87.07,87.025,87.03,228100000.0
2009-09-03 09:36:00,87.03,87.04,87.015,87.03,314300000.0
2009-09-03 09:37:00,87.03,87.07,87.03,87.065,185900000.0
2009-09-03 09:38:00,87.065,87.1,87.05,87.09,164300000.0
2009-09-03 09:39:00,87.085,87.1,87.08,87.08,101200000.0
2009-09-03 09:40:00,87.08,87.09,87.06,87.085,126100000.0
2009-09-03 09:41:00,87.085,87.105,87.085,87.085,139500000.0
2009-09-03 09:42:00,87.09,87.115,87.08,87.11,72900000.0
2009-09-03 09:43:00,87.11,87.145,87.1,87.145,72500000.0
2009-09-03 09:44:00,87.15,87.15,87.095,87.11,141700000.0
2009-09-03 09:45:00,87.105,87.11,87.055,87.09,241300000.0
2009-09-03 09:46:00,87.095,87.11,87.075,87.11,96200000.0
2009-09-03 09:47:00,87.105,87.155,87.1,87.13,96800000.0
2009-09-03 09:48:00,87.135,87.145,87.125,87.14,59500000.0
2009-09-03 09:49:00,87.145,87.18,87.145,87.165,213700000.0
2009-09-03 09:50:00,87.17,87.185,87.14,87.185,144900000.0
2009-09-03 09:51:00,87.18,87.185,87.16,87.16,130800000.0
2009-09-03 09:52:00,87.16,87.16,87.145,87.15,102600000.0
2009-09-03 09:53:00,87.15,87.155,87.135,87.15,68500000.0
2009-09-03 09:54:00,87.15,87.165,87.105,87.135,140500000.0
2009-09-03 09:55:00,87.135,87.185,87.13,87.185,129000000.0
2009-09-03 09:56:00,87.185,87.19,87.13,87.16,124500000.0
2009-09-03 09:57:00,87.16,87.16,87.12,87.155,117600000.0
2009-09-03 09:58:00,87.15,87.185,87.14,87.185,108700000.0
2009-09-03 09:59:00,87.185,87.215,87.18,87.19,160300000.0
2009-09-03 10:00:00,87.185,87.195,87.12,87.135,287100000.0
2009-09-03 10:01:00,87.13,87.145,87.105,87.105,112200000.0
2009-09-03 10:02:00,87.105,87.11,87.06,87.105,189700000.0
2009-09-03 10:03:00,87.1,87.12,87.09,87.1,188500000.0
2009-09-03 10:04:00,87.1,87.115,87.035,87.08,668800000.0
2009-09-03 10:05:00,87.08,87.085,87.045,87.06,508300000.0
2009-09-03 10:06:00,87.06,87.11,87.06,87.09,378100000.0
2009-09-03 10:07:00,87.09,87.13,87.085,87.12,227000000.0
2009-09-03 10:08:00,87.12,87.12,87.1,87.11,240500000.0
2009-09-03 10:09:00,87.11,87.145,87.1,87.105,76800000.0
2009-09-03 10:10:00,87.115,87.115,87.045,87.065,234800000.0
2009-09-03 10:11:00,87.075,87.09,87.045,87.05,264200000.0
2009-09-03 10:12:00,87.05,87.075,87.045,87.055,174900000.0
2009-09-03 10:13:00,87.055,87.105,87.055,87.1,168100000.0
2009-09-03 10:14:00,87.09,87.11,87.07,87.11,217700000.0
2009-09-03 10:15:00,87.105,87.13,87.105,87.125,96800000.0
2009-09-03 10:16:00,87.13,87.13,87.085,87.115,408500000.0
2009-09-03 10:17:00,87.115,87.115,87.07,87.075,380900001.0
2009-09-03 10:18:00,87.08,87.115,87.08,87.11,242900000.0
2009-09-03 10:19:00,87.11,87.135,87.1,87.125,240000000.0
2009-09-03 10:20:00,87.13,87.16,87.125,87.16,131600000.0
2009-09-03 10:21:00,87.16,87.165,87.12,87.12,217600000.0
2009-09-03 10:22:00,87.125,87.145,87.12,87.13,133500000.0
2009-09-03 10:23:00,87.125,87.135,87.125,87.13,101900000.0
2009-09-03 10:24:00,87.13,87.145,87.125,87.125,152200000.0
2009-09-03 10:25:00,87.125,87.14,87.12,87.13,62000000.0
2009-09-03 10:26:00,87.13,87.135,87.125,87.135,59400000.0
2009-09-03 10:27:00,87.135,87.15,87.12,87.12,175300000.0
2009-09-03 10:28:00,87.12,87.135,87.11,87.13,153800000.0
2009-09-03 10:29:00,87.13,87.155,87.13,87.155,123900000.0
2009-09-03 10:30:00,87.155,87.165,87.14,87.15,150500000.0
2009-09-03 10:31:00,87.15,87.155,87.135,87.14,213600000.0
2009-09-03 10:32:00,87.14,87.145,87.13,87.13,157600000.0
2009-09-03 10:33:00,87.14,87.16,87.125,87.155,153500000.0
2009-09-03 10:34:00,87.15,87.155,87.14,87.145,157900000.0
2009-09-03 10:35:00,87.145,87.16,87.14,87.145,158000000.0
2009-09-03 10:36:00,87.15,87.165,87.145,87.155,232300000.0
2009-09-03 10:37:00,87.16,87.175,87.135,87.145,230200000.0
2009-09-03 10:38:00,87.145,87.175,87.14,87.175,99300000.0
2009-09-03 10:39:00,87.175,87.22,87.175,87.21,146400000.0
2009-09-03 10:40:00,87.215,87.215,87.19,87.205,117000000.0
2009-09-03 10:41:00,87.2,87.245,87.2,87.235,121200000.0
2009-09-03 10:42:00,87.235,87.24,87.205,87.23,94600000.0
2009-09-03 10:43:00,87.22,87.235,87.21,87.225,146700000.0
2009-09-03 10:44:00,87.235,87.245,87.225,87.225,40100000.0
2009-09-03 10:45:00,87.215,87.225,87.2,87.205,250000000.0
2009-09-03 10:46:00,87.2,87.255,87.2,87.235,343600000.0
2009-09-03 10:47:00,87.24,87.265,87.24,87.26,209800000.0
2009-09-03 10:48:00,87.26,87.265,87.25,87.265,118100000.0
2009-09-03 10:49:00,87.26,87.26,87.22,87.245,166600000.0
2009-09-03 10:50:00,87.245,87.25,87.22,87.24,154800000.0
2009-09-03 10:51:00,87.235,87.285,87.235,87.27,197900000.0
2009-09-03 10:52:00,87.27,87.275,87.25,87.25,137900000.0
2009-09-03 10:53:00,87.25,87.285,87.25,87.265,232700000.0
2009-09-03 10:54:00,87.26,87.285,87.25,87.28,193400000.0
2009-09-03 10:55:00,87.28,87.3,87.275,87.295,52300000.0
2009-09-03 10:56:00,87.295,87.295,87.265,87.275,123600000.0
2009-09-03 10:57:00,87.27,87.27,87.245,87.25,342100000.0
2009-09-03 10:58:00,87.25,87.265,87.235,87.255,199400000.0
2009-09-03 10:59:00,87.26,87.285,87.25,87.275,129300000.0
2009-09-03 11:00:00,87.27,87.28,87.245,87.265,244200000.0
2009-09-03 11:01:00,87.27,87.31,87.27,87.295,221700000.0
2009-09-03 11:02:00,87.295,87.325,87.29,87.315,361700000.0
2009-09-03 11:03:00,87.31,87.33,87.305,87.325,577400000.0
2009-09-03 11:04:00,87.325,87.35,87.31,87.35,238400000.0
2009-09-03 11:05:00,87.345,87.345,87.325,87.34,174900000.0
2009-09-03 11:06:00,87.34,87.35,87.33,87.345,69500000.0
2009-09-03 11:07:00,87.34,87.37,87.34,87.365,174600000.0
2009-09-03 11:08:00,87.37,87.385,87.355,87.38,187100000.0
2009-09-03 11:09:00,87.38,87.43,87.375,87.415,444100000.0
2009-09-03 11:10:00,87.41,87.43,87.33,87.33,799100001.0
2009-09-03 11:11:00,87.33,87.355,87.32,87.32,322100000.0
2009-09-03 11:12:00,87.32,87.34,87.295,87.315,514400000.0
2009-09-03 11:13:00,87.315,87.315,87.275,87.275,204700000.0
2009-09-03 11:14:00,87.28,87.315,87.275,87.275,644500000.0
2009-09-03 11:15:00,87.275,87.3,87.275,87.295,367900000.0
2009-09-03 11:16:00,87.295,87.305,87.29,87.29,362200001.0
2009-09-03 11:17:00,87.29,87.3,87.29,87.3,192700000.0
2009-09-03 11:18:00,87.3,87.31,87.29,87.295,259300000.0
2009-09-03 11:19:00,87.29,87.29,87.26,87.285,327600000.0
2009-09-03 11:20:00,87.285,87.295,87.28,87.285,369300000.0
2009-09-03 11:21:00,87.29,87.31,87.285,87.31,88600002.0
2009-09-03 11:22:00,87.305,87.315,87.295,87.3,354000001.0
2009-09-03 11:23:00,87.3,87.305,87.285,87.29,165500000.0
2009-09-03 11:24:00,87.295,87.315,87.29,87.3,187500000.0
2009-09-03 11:25:00,87.295,87.295,87.275,87.275,66900000.0
2009-09-03 11:26:00,87.275,87.285,87.265,87.275,116300000.0
2009-09-03 11:27:00,87.275,87.275,87.25,87.26,101200000.0
2009-09-03 11:28:00,87.255,87.26,87.245,87.25,142200000.0
2009-09-03 11:29:00,87.25,87.27,87.25,87.265,109700000.0
2009-09-03 11:30:00,87.265,87.265,87.23,87.26,77500000.0
2009-09-03 11:31:00,87.25,87.26,87.215,87.215,156400000.0
2009-09-03 11:32:00,87.225,87.225,87.195,87.22,483599999.0
2009-09-03 11:33:00,87.22,87.225,87.21,87.225,182699999.0
2009-09-03 11:34:00,87.225,87.225,87.215,87.22,63800000.0
2009-09-03 11:35:00,87.22,87.235,87.22,87.235,70800000.0
2009-09-03 11:36:00,87.235,87.235,87.225,87.225,55200000.0
2009-09-03 11:37:00,87.235,87.245,87.23,87.24,152400000.0
2009-09-03 11:38:00,87.24,87.265,87.24,87.255,121900000.0
2009-09-03 11:39:00,87.255,87.27,87.255,87.265,344200000.0
2009-09-03 11:40:00,87.265,87.275,87.255,87.27,302100000.0
2009-09-03 11:41:00,87.265,87.265,87.235,87.245,210800000.0
2009-09-03 11:42:00,87.245,87.255,87.24,87.245,366600000.0
2009-09-03 11:43:00,87.235,87.245,87.235,87.24,224600000.0
2009-09-03 11:44:00,87.25,87.26,87.245,87.25,137700000.0
2009-09-03 11:45:00,87.25,87.26,87.25,87.25,83100000.0
2009-09-03 11:46:00,87.25,87.255,87.25,87.25,83400000.0
2009-09-03 11:47:00,87.255,87.265,87.25,87.26,192500000.0
2009-09-03 11:48:00,87.26,87.27,87.255,87.255,243700000.0
2009-09-03 11:49:00,87.25,87.285,87.24,87.275,210100000.0
2009-09-03 11:50:00,87.28,87.285,87.245,87.25,339800000.0
2009-09-03 11:51:00,87.255,87.265,87.245,87.265,222100000.0
2009-09-03 11:52:00,87.265,87.285,87.26,87.27,276600000.0
2009-09-03 11:53:00,87.27,87.285,87.26,87.275,257800000.0
2009-09-03 11:54:00,87.275,87.28,87.265,87.27,264800000.0
2009-09-03 11:55:00,87.265,87.275,87.255,87.265,263600000.0
2009-09-03 11:56:00,87.265,87.29,87.265,87.285,309200000.0
2009-09-03 11:57:00,87.275,87.28,87.265,87.275,263600000.0
2009-09-03 11:58:00,87.275,87.305,87.275,87.295,227000000.0
2009-09-03 11:59:00,87.295,87.305,87.29,87.3,404000000.0
2009-09-03 12:00:00,87.3,87.3,87.265,87.275,385500000.0
2009-09-03 12:01:00,87.275,87.285,87.265,87.275,358900000.0
2009-09-03 12:02:00,87.275,87.275,87.235,87.245,447700000.0
2009-09-03 12:03:00,87.245,87.255,87.23,87.24,306800000.0
2009-09-03 12:04:00,87.24,87.255,87.235,87.24,263200000.0
2009-09-03 12:05:00,87.24,87.25,87.22,87.24,504200002.0
2009-09-03 12:06:00,87.24,87.265,87.24,87.265,361000000.0
2009-09-03 12:07:00,87.26,87.27,87.255,87.27,216200000.0
2009-09-03 12:08:00,87.275,87.275,87.255,87.26,192700000.0
2009-09-03 12:09:00,87.26,87.265,87.24,87.245,162500000.0
2009-09-03 12:10:00,87.24,87.26,87.24,87.26,169000000.0
2009-09-03 12:11:00,87.26,87.27,87.26,87.265,154500000.0
2009-09-03 12:12:00,87.265,87.275,87.26,87.275,203700000.0
2009-09-03 12:13:00,87.275,87.275,87.26,87.275,261100000.0
2009-09-03 12:14:00,87.275,87.295,87.265,87.285,151800001.0
2009-09-03 12:15:00,87.285,87.335,87.28,87.325,249700000.0
2009-09-03 12:16:00,87.31,87.35,87.295,87.34,360400000.0
2009-09-03 12:17:00,87.335,87.335,87.32,87.335,389400000.0
2009-09-03 12:18:00,87.335,87.345,87.33,87.34,261600000.0
2009-09-03 12:19:00,87.34,87.375,87.335,87.365,258700000.0
2009-09-03 12:20:00,87.365,87.375,87.355,87.36,184200000.0
2009-09-03 12:21:00,87.36,87.375,87.35,87.355,241300000.0
2009-09-03 12:22:00,87.355,87.375,87.355,87.365,339900000.0
2009-09-03 12:23:00,87.36,87.365,87.345,87.355,67700000.0
2009-09-03 12:24:00,87.355,87.355,87.34,87.35,177200000.0
2009-09-03 12:25:00,87.35,87.37,87.345,87.37,346899998.0
2009-09-03 12:26:00,87.37,87.39,87.365,87.385,134400000.0
2009-09-03 12:27:00,87.375,87.385,87.355,87.365,325900000.0
2009-09-03 12:28:00,87.365,87.375,87.33,87.33,425500000.0
2009-09-03 12:29:00,87.33,87.33,87.3,87.305,327800000.0
2009-09-03 12:30:00,87.31,87.325,87.305,87.315,261200000.0
2009-09-03 12:31:00,87.315,87.325,87.28,87.28,385300000.0
2009-09-03 12:32:00,87.275,87.295,87.275,87.28,159600000.0
2009-09-03 12:33:00,87.28,87.29,87.265,87.28,250600000.0
2009-09-03 12:34:00,87.28,87.28,87.255,87.265,143900000.0
2009-09-03 12:35:00,87.27,87.275,87.245,87.245,124800000.0
2009-09-03 12:36:00,87.24,87.245,87.235,87.235,142400000.0
2009-09-03 12:37:00,87.235,87.27,87.235,87.24,243399999.0
2009-09-03 12:38:00,87.245,87.26,87.24,87.25,224200000.0
2009-09-03 12:39:00,87.25,87.26,87.225,87.23,137900000.0
2009-09-03 12:40:00,87.23,87.26,87.225,87.26,84400000.0
2009-09-03 12:41:00,87.26,87.265,87.255,87.265,57200000.0
2009-09-03 12:42:00,87.265,87.27,87.255,87.27,63600000.0
2009-09-03 12:43:00,87.27,87.27,87.25,87.25,201900000.0
2009-09-03 12:44:00,87.255,87.295,87.255,87.29,82700000.0
2009-09-03 12:45:00,87.285,87.325,87.275,87.325,169499999.0
2009-09-03 12:46:00,87.315,87.325,87.305,87.31,113400000.0
2009-09-03 12:47:00,87.315,87.33,87.31,87.31,141800000.0
2009-09-03 12:48:00,87.31,87.325,87.29,87.315,383200000.0
2009-09-03 12:49:00,87.315,87.32,87.3,87.315,367900000.0
2009-09-03 12:50:00,87.31,87.32,87.295,87.31,239000000.0
2009-09-03 12:51:00,87.305,87.345,87.295,87.345,407199999.0
2009-09-03 12:52:00,87.34,87.35,87.315,87.34,256599999.0
2009-09-03 12:53:00,87.34,87.345,87.33,87.34,243099999.0
2009-09-03 12:54:00,87.34,87.38,87.34,87.375,205500000.0
2009-09-03 12:55:00,87.38,87.38,87.355,87.365,186300000.0
2009-09-03 12:56:00,87.365,87.405,87.365,87.395,422400000.0
2009-09-03 12:57:00,87.4,87.405,87.385,87.405,410200000.0
2009-09-03 12:58:00,87.405,87.405,87.36,87.38,295400000.0
2009-09-03 12:59:00,87.38,87.39,87.36,87.38,176300000.0
2009-09-03 13:00:00,87.38,87.395,87.375,87.375,115600000.0
2009-09-03 13:01:00,87.375,87.385,87.37,87.385,361500000.0
2009-09-03 13:02:00,87.385,87.39,87.36,87.38,370099999.0
2009-09-03 13:03:00,87.38,87.385,87.37,87.385,371200000.0
2009-09-03 13:04:00,87.385,87.39,87.38,87.385,173700000.0
2009-09-03 13:05:00,87.385,87.385,87.355,87.365,358099999.0
2009-09-03 13:06:00,87.365,87.375,87.345,87.375,199000000.0
2009-09-03 13:07:00,87.375,87.41,87.355,87.4,361299998.0
2009-09-03 13:08:00,87.4,87.45,87.4,87.44,344400000.0
2009-09-03 13:09:00,87.45,87.47,87.43,87.455,505000000.0
2009-09-03 13:10:00,87.455,87.48,87.45,87.465,432300000.0
2009-09-03 13:11:00,87.475,87.505,87.435,87.435,602599997.0
2009-09-03 13:12:00,87.435,87.45,87.42,87.445,413399999.0
2009-09-03 13:13:00,87.45,87.45,87.425,87.435,327100000.0
2009-09-03 13:14:00,87.445,87.455,87.425,87.44,270199999.0
2009-09-03 13:15:00,87.44,87.44,87.415,87.415,479599999.0
2009-09-03 13:16:00,87.415,87.43,87.405,87.415,212200001.0
2009-09-03 13:17:00,87.415,87.45,87.415,87.445,268400000.0
2009-09-03 13:18:00,87.45,87.465,87.43,87.46,484600000.0
2009-09-03 13:19:00,87.46,87.485,87.445,87.475,454799995.0
2009-09-03 13:20:00,87.475,87.475,87.425,87.435,401900000.0
2009-09-03 13:21:00,87.435,87.44,87.43,87.43,259800000.0
2009-09-03 13:22:00,87.435,87.475,87.42,87.475,478499999.0
2009-09-03 13:23:00,87.485,87.49,87.465,87.49,218400000.0
2009-09-03 13:24:00,87.49,87.49,87.465,87.47,157400000.0
2009-09-03 13:25:00,87.465,87.485,87.44,87.48,157400000.0
2009-09-03 13:26:00,87.485,87.515,87.48,87.49,132000000.0
2009-09-03 13:27:00,87.495,87.51,87.47,87.47,180900000.0
2009-09-03 13:28:00,87.475,87.5,87.47,87.48,392699999.0
2009-09-03 13:29:00,87.48,87.495,87.465,87.485,466000003.0
2009-09-03 13:30:00,87.48,87.5,87.465,87.485,564899999.0
2009-09-03 13:31:00,87.485,87.505,87.485,87.505,80000000.0
2009-09-03 13:32:00,87.505,87.51,87.495,87.5,305599997.0
2009-09-03 13:33:00,87.5,87.53,87.495,87.525,346399999.0
2009-09-03 13:34:00,87.525,87.565,87.525,87.53,373300001.0
2009-09-03 13:35:00,87.53,87.545,87.5,87.5,714199998.0
2009-09-03 13:36:00,87.5,87.515,87.49,87.51,682800002.0
2009-09-03 13:37:00,87.51,87.525,87.505,87.52,617000002.0
2009-09-03 13:38:00,87.525,87.53,87.51,87.53,413800001.0
2009-09-03 13:39:00,87.53,87.55,87.52,87.525,651299998.0
2009-09-03 13:40:00,87.525,87.53,87.505,87.515,555499999.0
2009-09-03 13:41:00,87.515,87.515,87.495,87.51,507399998.0
2009-09-03 13:42:00,87.51,87.515,87.495,87.505,308500000.0
2009-09-03 13:43:00,87.51,87.535,87.505,87.515,350400000.0
2009-09-03 13:44:00,87.515,87.535,87.505,87.535,402500001.0
2009-09-03 13:45:00,87.53,87.575,87.53,87.54,524800000.0
2009-09-03 13:46:00,87.54,87.54,87.515,87.525,426000000.0
2009-09-03 13:47:00,87.52,87.52,87.5,87.52,307500000.0
2009-09-03 13:48:00,87.52,87.53,87.515,87.53,234500000.0
2009-09-03 13:49:00,87.53,87.54,87.53,87.54,337900000.0
2009-09-03 13:50:00,87.535,87.535,87.51,87.52,318500000.0
2009-09-03 13:51:00,87.51,87.51,87.48,87.485,350400000.0
2009-09-03 13:52:00,87.485,87.49,87.46,87.46,506099999.0
2009-09-03 13:53:00,87.455,87.465,87.44,87.46,693000003.0
2009-09-03 13:54:00,87.46,87.465,87.43,87.44,836499998.0
2009-09-03 13:55:00,87.435,87.445,87.42,87.42,602899992.0
2009-09-03 13:56:00,87.42,87.44,87.41,87.435,462300000.0
2009-09-03 13:57:00,87.435,87.445,87.42,87.435,509400000.0
2009-09-03 13:58:00,87.435,87.445,87.42,87.44,524500000.0
2009-09-03 13:59:00,87.44,87.45,87.43,87.45,483100000.0
2009-09-03 14:00:00,87.455,87.475,87.44,87.45,204799999.0
2009-09-03 14:01:00,87.45,87.46,87.445,87.46,309600000.0
2009-09-03 14:02:00,87.46,87.48,87.45,87.455,156700000.0
2009-09-03 14:03:00,87.455,87.46,87.43,87.435,106300000.0
2009-09-03 14:04:00,87.43,87.435,87.425,87.425,334500000.0
2009-09-03 14:05:00,87.425,87.44,87.42,87.435,379899999.0
2009-09-03 14:06:00,87.43,87.435,87.425,87.43,505199999.0
2009-09-03 14:07:00,87.43,87.475,87.43,87.475,408100000.0
2009-09-03 14:08:00,87.475,87.495,87.475,87.48,236699999.0
2009-09-03 14:09:00,87.48,87.49,87.45,87.46,289900000.0
2009-09-03 14:10:00,87.455,87.475,87.44,87.445,331000000.0
2009-09-03 14:11:00,87.445,87.455,87.44,87.455,147700000.0
2009-09-03 14:12:00,87.45,87.465,87.45,87.465,260900001.0
2009-09-03 14:13:00,87.475,87.485,87.465,87.475,268600000.0
2009-09-03 14:14:00,87.47,87.475,87.445,87.46,509499997.0
2009-09-03 14:15:00,87.465,87.465,87.435,87.455,362299999.0
2009-09-03 14:16:00,87.455,87.51,87.45,87.505,167500000.0
2009-09-03 14:17:00,87.5,87.555,87.495,87.54,618200000.0
2009-09-03 14:18:00,87.54,87.555,87.455,87.465,441000001.0
2009-09-03 14:19:00,87.465,87.475,87.455,87.46,153300000.0
2009-09-03 14:20:00,87.465,87.465,87.42,87.435,337900001.0
2009-09-03 14:21:00,87.43,87.465,87.425,87.43,245500000.0
2009-09-03 14:22:00,87.43,87.455,87.415,87.455,335700000.0
2009-09-03 14:23:00,87.46,87.465,87.415,87.42,299600000.0
2009-09-03 14:24:00,87.425,87.465,87.42,87.46,501100000.0
2009-09-03 14:25:00,87.46,87.475,87.455,87.47,380500000.0
2009-09-03 14:26:00,87.465,87.47,87.44,87.445,358200000.0
2009-09-03 14:27:00,87.445,87.495,87.445,87.485,326200000.0
2009-09-03 14:28:00,87.49,87.52,87.485,87.51,145500000.0
2009-09-03 14:29:00,87.505,87.51,87.455,87.455,452699999.0
2009-09-03 14:30:00,87.465,87.465,87.39,87.415,398400000.0
2009-09-03 14:31:00,87.425,87.45,87.395,87.395,530700000.0
2009-09-03 14:32:00,87.395,87.395,87.345,87.37,602100000.0
2009-09-03 14:33:00,87.37,87.38,87.31,87.34,624000000.0
2009-09-03 14:34:00,87.34,87.34,87.275,87.33,446400001.0
2009-09-03 14:35:00,87.33,87.37,87.295,87.345,625699997.0
2009-09-03 14:36:00,87.35,87.39,87.32,87.32,432800000.0
2009-09-03 14:37:00,87.32,87.325,87.28,87.29,522299999.0
2009-09-03 14:38:00,87.295,87.43,87.29,87.43,590200000.0
2009-09-03 14:39:00,87.425,87.425,87.335,87.335,754000001.0
2009-09-03 14:40:00,87.325,87.335,87.275,87.295,848899998.0
2009-09-03 14:41:00,87.305,87.35,87.305,87.34,493100001.0
2009-09-03 14:42:00,87.34,87.34,87.27,87.275,678199999.0
2009-09-03 14:43:00,87.285,87.29,87.25,87.285,539800000.0
2009-09-03 14:44:00,87.285,87.305,87.265,87.285,299200000.0
2009-09-03 14:45:00,87.285,87.345,87.285,87.335,166800000.0
2009-09-03 14:46:00,87.335,87.34,87.285,87.325,209500000.0
2009-09-03 14:47:00,87.32,87.34,87.3,87.34,164700000.0
2009-09-03 14:48:00,87.34,87.35,87.32,87.35,219100000.0
2009-09-03 14:49:00,87.35,87.35,87.31,87.31,143600000.0
2009-09-03 14:50:00,87.305,87.31,87.275,87.29,340900000.0
2009-09-03 14:51:00,87.29,87.31,87.285,87.31,408300000.0
2009-09-03 14:52:00,87.31,87.33,87.305,87.315,245100000.0
2009-09-03 14:53:00,87.31,87.325,87.255,87.325,345599999.0
2009-09-03 14:54:00,87.32,87.325,87.29,87.31,283799999.0
2009-09-03 14:55:00,87.31,87.345,87.295,87.325,568099998.0
2009-09-03 14:56:00,87.325,87.37,87.315,87.32,518799997.0
2009-09-03 14:57:00,87.32,87.325,87.29,87.31,546299999.0
2009-09-03 14:58:00,87.31,87.335,87.3,87.31,323600000.0
2009-09-03 14:59:00,87.315,87.32,87.285,87.285,406300000.0
2009-09-03 15:00:00,87.285,87.315,87.275,87.31,306200000.0
2009-09-03 15:01:00,87.305,87.305,87.285,87.29,366300000.0
2009-09-03 15:02:00,87.295,87.3,87.285,87.3,160900000.0
2009-09-03 15:03:00,87.295,87.32,87.29,87.32,243100000.0
2009-09-03 15:04:00,87.32,87.325,87.295,87.3,425900000.0
2009-09-03 15:05:00,87.3,87.31,87.29,87.29,281399999.0
2009-09-03 15:06:00,87.3,87.315,87.295,87.315,113400000.0
2009-09-03 15:07:00,87.315,87.33,87.285,87.295,196700000.0
2009-09-03 15:08:00,87.29,87.3,87.28,87.285,148800000.0
2009-09-03 15:09:00,87.285,87.285,87.26,87.265,315500000.0
2009-09-03 15:10:00,87.27,87.305,87.265,87.3,202900000.0
2009-09-03 15:11:00,87.3,87.32,87.28,87.29,206100000.0
2009-09-03 15:12:00,87.29,87.3,87.28,87.28,178200000.0
2009-09-03 15:13:00,87.28,87.28,87.25,87.265,186600000.0
2009-09-03 15:14:00,87.265,87.275,87.25,87.275,220200000.0
2009-09-03 15:15:00,87.275,87.29,87.26,87.265,272400000.0
2009-09-03 15:16:00,87.265,87.265,87.205,87.235,471800000.0
2009-09-03 15:17:00,87.23,87.255,87.23,87.255,330000000.0
2009-09-03 15:18:00,87.25,87.27,87.24,87.265,204800000.0
2009-09-03 15:19:00,87.27,87.27,87.225,87.24,330400000.0
2009-09-03 15:20:00,87.24,87.27,87.22,87.22,771400003.0
2009-09-03 15:21:00,87.22,87.28,87.22,87.275,346900000.0
2009-09-03 15:22:00,87.275,87.34,87.265,87.32,327900000.0
2009-09-03 15:23:00,87.32,87.35,87.295,87.32,327699999.0
2009-09-03 15:24:00,87.325,87.35,87.315,87.35,224300000.0
2009-09-03 15:25:00,87.35,87.355,87.335,87.34,206200000.0
2009-09-03 15:26:00,87.345,87.35,87.33,87.34,271500000.0
2009-09-03 15:27:00,87.34,87.345,87.31,87.31,288900000.0
2009-09-03 15:28:00,87.31,87.315,87.285,87.3,289900000.0
2009-09-03 15:29:00,87.3,87.315,87.295,87.315,606699999.0
2009-09-03 15:30:00,87.31,87.34,87.29,87.34,402200000.0
2009-09-03 15:31:00,87.34,87.34,87.25,87.255,385400001.0
2009-09-03 15:32:00,87.25,87.315,87.245,87.3,290000000.0
2009-09-03 15:33:00,87.3,87.39,87.3,87.38,364000000.0
2009-09-03 15:34:00,87.375,87.38,87.295,87.34,498300000.0
2009-09-03 15:35:00,87.34,87.355,87.3,87.345,515900000.0
2009-09-03 15:36:00,87.345,87.345,87.265,87.28,317700001.0
2009-09-03 15:37:00,87.28,87.34,87.27,87.3,420300000.0
2009-09-03 15:38:00,87.3,87.335,87.295,87.31,455900000.0
2009-09-03 15:39:00,87.31,87.34,87.305,87.325,702099998.0
2009-09-03 15:40:00,87.325,87.335,87.305,87.33,440300000.0
2009-09-03 15:41:00,87.335,87.335,87.31,87.325,371800000.0
2009-09-03 15:42:00,87.325,87.37,87.325,87.325,454300000.0
2009-09-03 15:43:00,87.325,87.35,87.315,87.325,224100000.0
2009-09-03 15:44:00,87.315,87.365,87.315,87.36,301300000.0
2009-09-03 15:45:00,87.36,87.375,87.335,87.375,313600000.0
2009-09-03 15:46:00,87.39,87.4,87.37,87.37,417700005.0
2009-09-03 15:47:00,87.37,87.37,87.335,87.345,419400000.0
2009-09-03 15:48:00,87.35,87.39,87.35,87.37,599200000.0
2009-09-03 15:49:00,87.37,87.385,87.355,87.38,308000000.0
2009-09-03 15:50:00,87.38,87.405,87.375,87.395,191200000.0
2009-09-03 15:51:00,87.395,87.395,87.365,87.365,181900000.0
2009-09-03 15:52:00,87.365,87.385,87.35,87.38,625000000.0
2009-09-03 15:53:00,87.38,87.405,87.36,87.375,619699999.0
2009-09-03 15:54:00,87.375,87.38,87.35,87.355,338500000.0
2009-09-03 15:55:00,87.355,87.375,87.32,87.32,370300000.0
2009-09-03 15:56:00,87.32,87.365,87.315,87.345,659600000.0
2009-09-03 15:57:00,87.345,87.36,87.305,87.315,345100000.0
2009-09-03 15:58:00,87.315,87.315,87.24,87.3,296600000.0
2009-09-03 15:59:00,87.305,87.335,87.28,87.3,380800000.0
2009-09-03 16:00:00,87.31,87.495,87.27,87.415,460800000.0
2009-09-03 16:01:00,87.42,87.43,87.29,87.315,666800000.0
2009-09-03 16:02:00,87.325,87.365,87.315,87.32,712000000.0
2009-09-03 16:03:00,87.315,87.33,87.265,87.28,654799998.0
2009-09-03 16:04:00,87.285,87.295,87.225,87.225,700600002.0
2009-09-03 16:05:00,87.225,87.235,87.135,87.14,810400001.0
2009-09-03 16:06:00,87.14,87.23,87.14,87.215,531800000.0
2009-09-03 16:07:00,87.225,87.29,87.215,87.245,344600000.0
2009-09-03 16:08:00,87.235,87.235,87.175,87.19,641499999.0
2009-09-03 16:09:00,87.19,87.225,87.19,87.215,739900000.0
2009-09-03 16:10:00,87.215,87.23,87.135,87.135,678900000.0
2009-09-03 16:11:00,87.135,87.175,87.125,87.13,638500000.0
2009-09-03 16:12:00,87.135,87.245,87.125,87.235,576800000.0
2009-09-03 16:13:00,87.215,87.22,87.195,87.205,548100000.0
2009-09-03 16:14:00,87.21,87.22,87.185,87.195,584200000.0
2009-09-03 16:15:00,87.195,87.21,87.115,87.14,580599999.0
2009-09-03 16:16:00,87.145,87.205,87.145,87.17,592399999.0
2009-09-03 16:17:00,87.17,87.185,87.14,87.155,678799999.0
2009-09-03 16:18:00,87.155,87.155,87.1,87.1,560200000.0
2009-09-03 16:19:00,87.1,87.145,87.1,87.125,673300000.0
2009-09-03 16:20:00,87.125,87.175,87.125,87.15,679300001.0
2009-09-03 16:21:00,87.155,87.18,87.15,87.17,554100000.0
2009-09-03 16:22:00,87.165,87.175,87.145,87.155,559700000.0
2009-09-03 16:23:00,87.155,87.17,87.12,87.145,363700000.0
2009-09-03 16:24:00,87.145,87.19,87.125,87.18,548900000.0
2009-09-03 16:25:00,87.18,87.18,87.115,87.13,481700000.0
2009-09-03 16:26:00,87.14,87.14,87.06,87.06,474100000.0
2009-09-03 16:27:00,87.06,87.105,87.06,87.095,248400000.0
2009-09-03 16:28:00,87.09,87.135,87.08,87.125,227800000.0
2009-09-03 16:29:00,87.13,87.145,87.115,87.145,281800000.0
2009-09-03 16:30:00,87.145,87.145,87.105,87.115,375900000.0
2009-09-03 16:31:00,87.125,87.15,87.125,87.135,301600000.0
2009-09-03 16:32:00,87.135,87.135,87.115,87.13,234800000.0
2009-09-03 16:33:00,87.12,87.175,87.12,87.17,412599999.0
2009-09-03 16:34:00,87.17,87.235,87.16,87.215,589000000.0
2009-09-03 16:35:00,87.215,87.225,87.19,87.195,577699999.0
2009-09-03 16:36:00,87.195,87.21,87.18,87.195,459799999.0
2009-09-03 16:37:00,87.2,87.24,87.2,87.205,256300000.0
2009-09-03 16:38:00,87.205,87.265,87.205,87.265,179200000.0
2009-09-03 16:39:00,87.265,87.265,87.23,87.265,209500000.0
2009-09-03 16:40:00,87.265,87.265,87.215,87.255,219100000.0
2009-09-03 16:41:00,87.26,87.275,87.245,87.25,283100000.0
2009-09-03 16:42:00,87.25,87.265,87.235,87.235,469399998.0
2009-09-03 16:43:00,87.24,87.27,87.22,87.22,323700000.0
2009-09-03 16:44:00,87.225,87.23,87.17,87.22,193300000.0
2009-09-03 16:45:00,87.22,87.245,87.215,87.22,176800000.0
2009-09-03 16:46:00,87.215,87.26,87.195,87.235,181200000.0
2009-09-03 16:47:00,87.23,87.23,87.185,87.215,167600000.0
2009-09-03 16:48:00,87.215,87.245,87.21,87.235,75399999.0
2009-09-03 16:49:00,87.23,87.245,87.2,87.21,135000000.0
2009-09-03 16:50:00,87.21,87.225,87.2,87.205,82600000.0
2009-09-03 16:51:00,87.205,87.225,87.195,87.22,142200000.0
2009-09-03 16:52:00,87.22,87.25,87.215,87.24,208299999.0
2009-09-03 16:53:00,87.245,87.255,87.23,87.25,301500000.0
2009-09-03 16:54:00,87.25,87.26,87.225,87.23,221100000.0
2009-09-03 16:55:00,87.23,87.235,87.165,87.185,294900000.0
2009-09-03 16:56:00,87.18,87.23,87.155,87.17,238300000.0
2009-09-03 16:57:00,87.17,87.175,87.145,87.16,532399999.0
2009-09-03 16:58:00,87.16,87.18,87.15,87.155,337900000.0
2009-09-03 16:59:00,87.155,87.2,87.135,87.185,390600000.0
2009-09-03 17:00:00,87.185,87.26,87.185,87.245,673300000.0
2009-09-03 17:01:00,87.245,87.285,87.245,87.265,397999999.0
2009-09-03 17:02:00,87.265,87.285,87.265,87.265,291200000.0
2009-09-03 17:03:00,87.265,87.275,87.255,87.275,208900000.0
2009-09-03 17:04:00,87.275,87.285,87.26,87.26,202600000.0
2009-09-03 17:05:00,87.26,87.28,87.255,87.255,125800000.0
2009-09-03 17:06:00,87.255,87.27,87.245,87.26,160800000.0
2009-09-03 17:07:00,87.26,87.285,87.255,87.27,128000000.0
2009-09-03 17:08:00,87.27,87.29,87.255,87.255,115100000.0
2009-09-03 17:09:00,87.255,87.28,87.245,87.27,116300000.0
2009-09-03 17:10:00,87.27,87.285,87.255,87.275,264500001.0
2009-09-03 17:11:00,87.27,87.285,87.255,87.265,149000000.0
2009-09-03 17:12:00,87.265,87.28,87.245,87.255,184000000.0
2009-09-03 17:13:00,87.26,87.26,87.235,87.245,222200000.0
2009-09-03 17:14:00,87.245,87.245,87.225,87.235,112699999.0
2009-09-03 17:15:00,87.235,87.255,87.23,87.24,228799999.0
2009-09-03 17:16:00,87.235,87.235,87.225,87.23,107400000.0
2009-09-03 17:17:00,87.235,87.25,87.215,87.22,276400000.0
2009-09-03 17:18:00,87.225,87.245,87.22,87.24,243900000.0
2009-09-03 17:19:00,87.235,87.26,87.21,87.215,307500000.0
2009-09-03 17:20:00,87.225,87.24,87.21,87.235,98500000.0
2009-09-03 17:21:00,87.24,87.24,87.195,87.205,126900000.0
2009-09-03 17:22:00,87.205,87.26,87.2,87.255,370800001.0
2009-09-03 17:23:00,87.255,87.26,87.235,87.26,202600000.0
2009-09-03 17:24:00,87.255,87.255,87.215,87.235,211600000.0
2009-09-03 17:25:00,87.235,87.255,87.225,87.245,252899999.0
2009-09-03 17:26:00,87.24,87.25,87.225,87.225,288900000.0
2009-09-03 17:27:00,87.23,87.24,87.23,87.235,190900000.0
2009-09-03 17:28:00,87.235,87.245,87.21,87.235,381900000.0
2009-09-03 17:29:00,87.235,87.245,87.22,87.235,544500000.0
2009-09-03 17:30:00,87.235,87.24,87.225,87.235,285400000.0
2009-09-03 17:31:00,87.235,87.265,87.235,87.265,161400000.0
2009-09-03 17:32:00,87.265,87.28,87.265,87.27,220200000.0
2009-09-03 17:33:00,87.27,87.28,87.26,87.27,312600001.0
2009-09-03 17:34:00,87.27,87.27,87.26,87.265,198900000.0
2009-09-03 17:35:00,87.265,87.285,87.26,87.285,419000000.0
2009-09-03 17:36:00,87.285,87.31,87.28,87.295,506199998.0
2009-09-03 17:37:00,87.29,87.305,87.255,87.275,459300000.0
2009-09-03 17:38:00,87.275,87.305,87.275,87.305,252300000.0
2009-09-03 17:39:00,87.305,87.305,87.28,87.3,296499999.0
2009-09-03 17:40:00,87.3,87.32,87.28,87.315,251800000.0
2009-09-03 17:41:00,87.315,87.315,87.295,87.305,173700000.0
2009-09-03 17:42:00,87.31,87.33,87.305,87.32,391300000.0
2009-09-03 17:43:00,87.32,87.325,87.3,87.31,293300001.0
2009-09-03 17:44:00,87.31,87.325,87.305,87.325,219400000.0
2009-09-03 17:45:00,87.325,87.345,87.315,87.32,202200000.0
2009-09-03 17:46:00,87.315,87.325,87.315,87.325,255000000.0
2009-09-03 17:47:00,87.325,87.34,87.3,87.3,269900000.0
2009-09-03 17:48:00,87.3,87.315,87.295,87.31,248600001.0
2009-09-03 17:49:00,87.31,87.33,87.31,87.33,176199999.0
2009-09-03 17:50:00,87.33,87.335,87.29,87.295,574399998.0
2009-09-03 17:51:00,87.29,87.315,87.29,87.31,420100000.0
2009-09-03 17:52:00,87.31,87.33,87.31,87.31,219200000.0
2009-09-03 17:53:00,87.31,87.31,87.285,87.285,257800000.0
2009-09-03 17:54:00,87.27,87.28,87.27,87.28,295500000.0
2009-09-03 17:55:00,87.28,87.295,87.27,87.285,244600000.0
2009-09-03 17:56:00,87.29,87.295,87.275,87.285,91600000.0
2009-09-03 17:57:00,87.29,87.305,87.28,87.295,207200000.0
2009-09-03 17:58:00,87.3,87.34,87.3,87.315,111200000.0
2009-09-03 17:59:00,87.315,87.315,87.295,87.31,156200000.0
2009-09-03 18:00:00,87.31,87.325,87.295,87.295,142000000.0
2009-09-03 18:01:00,87.3,87.305,87.275,87.305,101200000.0
2009-09-03 18:02:00,87.305,87.305,87.25,87.26,150100000.0
2009-09-03 18:03:00,87.26,87.265,87.255,87.265,58400000.0
2009-09-03 18:04:00,87.255,87.265,87.235,87.245,120500000.0
2009-09-03 18:05:00,87.24,87.265,87.225,87.265,118900000.0
2009-09-03 18:06:00,87.255,87.255,87.23,87.235,257400000.0
2009-09-03 18:07:00,87.235,87.24,87.215,87.215,98300000.0
2009-09-03 18:08:00,87.215,87.23,87.21,87.21,101000000.0
2009-09-03 18:09:00,87.21,87.215,87.2,87.215,106300000.0
2009-09-03 18:10:00,87.225,87.245,87.21,87.23,64300000.0
2009-09-03 18:11:00,87.245,87.275,87.245,87.26,66000000.0
2009-09-03 18:12:00,87.26,87.27,87.245,87.255,366700000.0
2009-09-03 18:13:00,87.25,87.26,87.225,87.235,109500000.0
2009-09-03 18:14:00,87.24,87.255,87.22,87.22,68900000.0
2009-09-03 18:15:00,87.23,87.265,87.22,87.265,95200000.0
2009-09-03 18:16:00,87.265,87.28,87.255,87.27,123400000.0
2009-09-03 18:17:00,87.275,87.275,87.265,87.27,46500000.0
2009-09-03 18:18:00,87.27,87.275,87.25,87.25,92600000.0
2009-09-03 18:19:00,87.25,87.265,87.245,87.255,100100000.0
2009-09-03 18:20:00,87.25,87.255,87.24,87.245,185200000.0
2009-09-03 18:21:00,87.245,87.265,87.24,87.26,200900000.0
2009-09-03 18:22:00,87.26,87.27,87.25,87.25,97100000.0
2009-09-03 18:23:00,87.25,87.255,87.225,87.225,203600000.0
2009-09-03 18:24:00,87.225,87.23,87.22,87.23,40200000.0
2009-09-03 18:25:00,87.23,87.235,87.225,87.235,120200000.0
2009-09-03 18:26:00,87.235,87.245,87.23,87.245,47700000.0
2009-09-03 18:27:00,87.245,87.26,87.235,87.255,67600000.0
2009-09-03 18:28:00,87.255,87.255,87.22,87.22,94800000.0
2009-09-03 18:29:00,87.22,87.225,87.215,87.225,151300000.0
2009-09-03 18:30:00,87.225,87.225,87.225,87.225,87200000.0
2009-09-03 18:31:00,87.225,87.23,87.21,87.21,87700000.0
2009-09-03 18:32:00,87.21,87.215,87.185,87.205,109700000.0
2009-09-03 18:33:00,87.205,87.205,87.175,87.18,78400000.0
2009-09-03 18:34:00,87.18,87.225,87.18,87.215,86000000.0
2009-09-03 18:35:00,87.215,87.23,87.215,87.22,142000000.0
2009-09-03 18:36:00,87.22,87.23,87.21,87.225,62500000.0
2009-09-03 18:37:00,87.22,87.225,87.22,87.22,8000000.0
2009-09-03 18:38:00,87.215,87.23,87.205,87.205,68100000.0
2009-09-03 18:39:00,87.215,87.215,87.19,87.21,238700000.0
2009-09-03 18:40:00,87.21,87.235,87.21,87.23,74800000.0
2009-09-03 18:41:00,87.225,87.225,87.22,87.22,52300000.0
2009-09-03 18:42:00,87.225,87.245,87.225,87.23,148400000.0
2009-09-03 18:43:00,87.225,87.23,87.22,87.22,34600000.0
2009-09-03 18:44:00,87.215,87.23,87.215,87.23,51600000.0
2009-09-03 18:45:00,87.235,87.25,87.23,87.23,52000000.0
2009-09-03 18:46:00,87.22,87.23,87.22,87.225,36000000.0
2009-09-03 18:47:00,87.225,87.225,87.185,87.185,152800000.0
2009-09-03 18:48:00,87.185,87.195,87.185,87.195,125400000.0
2009-09-03 18:49:00,87.195,87.2,87.185,87.185,93400000.0
2009-09-03 18:50:00,87.19,87.235,87.19,87.23,73600000.0
2009-09-03 18:51:00,87.235,87.26,87.225,87.235,276499999.0
2009-09-03 18:52:00,87.235,87.235,87.215,87.215,136500000.0
2009-09-03 18:53:00,87.215,87.225,87.21,87.215,250400000.0
2009-09-03 18:54:00,87.215,87.22,87.205,87.215,118200000.0
2009-09-03 18:55:00,87.215,87.215,87.195,87.195,124300000.0
2009-09-03 18:56:00,87.205,87.215,87.185,87.185,213499998.0
2009-09-03 18:57:00,87.19,87.195,87.18,87.185,168400000.0
2009-09-03 18:58:00,87.185,87.205,87.175,87.185,235100000.0
2009-09-03 18:59:00,87.19,87.21,87.185,87.195,182700000.0
2009-09-03 19:00:00,87.19,87.22,87.175,87.22,290300000.0
2009-09-03 19:01:00,87.22,87.22,87.195,87.195,154100000.0
2009-09-03 19:02:00,87.195,87.21,87.19,87.19,63600000.0
2009-09-03 19:03:00,87.195,87.2,87.19,87.195,40000000.0
2009-09-03 19:04:00,87.195,87.205,87.195,87.2,35600000.0
2009-09-03 19:05:00,87.2,87.205,87.19,87.19,55200000.0
2009-09-03 19:06:00,87.19,87.195,87.19,87.195,25600000.0
2009-09-03 19:07:00,87.195,87.2,87.19,87.19,45000000.0
2009-09-03 19:08:00,87.19,87.205,87.19,87.19,105000000.0
2009-09-03 19:09:00,87.19,87.205,87.19,87.195,34000000.0
2009-09-03 19:10:00,87.205,87.22,87.19,87.19,69700000.0
2009-09-03 19:11:00,87.19,87.22,87.19,87.22,107700000.0
2009-09-03 19:12:00,87.22,87.225,87.19,87.2,320200000.0
2009-09-03 19:13:00,87.2,87.21,87.195,87.195,313400000.0
2009-09-03 19:14:00,87.195,87.205,87.195,87.2,120600000.0
2009-09-03 19:15:00,87.2,87.2,87.19,87.19,69900000.0
2009-09-03 19:16:00,87.19,87.19,87.19,87.19,16000000.0
2009-09-03 19:17:00,87.19,87.19,87.19,87.19,18400000.0
2009-09-03 19:18:00,87.19,87.21,87.19,87.21,79700000.0
2009-09-03 19:19:00,87.205,87.205,87.19,87.19,144900000.0
2009-09-03 19:20:00,87.19,87.195,87.19,87.19,50000000.0
2009-09-03 19:21:00,87.19,87.2,87.19,87.2,121100000.0
2009-09-03 19:22:00,87.2,87.225,87.19,87.215,413500000.0
2009-09-03 19:23:00,87.215,87.255,87.205,87.25,299800000.0
2009-09-03 19:24:00,87.25,87.255,87.23,87.25,204000000.0
2009-09-03 19:25:00,87.25,87.25,87.24,87.245,212200000.0
2009-09-03 19:26:00,87.24,87.24,87.215,87.22,221400000.0
2009-09-03 19:27:00,87.22,87.235,87.22,87.225,95400000.0
2009-09-03 19:28:00,87.225,87.24,87.225,87.235,268700000.0
2009-09-03 19:29:00,87.235,87.235,87.215,87.225,311800000.0
2009-09-03 19:30:00,87.23,87.25,87.215,87.25,434600000.0
2009-09-03 19:31:00,87.245,87.265,87.235,87.235,655900000.0
2009-09-03 19:32:00,87.235,87.245,87.21,87.215,589100001.0
2009-09-03 19:33:00,87.215,87.215,87.2,87.21,90900000.0
2009-09-03 19:34:00,87.21,87.21,87.13,87.13,248300000.0
2009-09-03 19:35:00,87.135,87.175,87.13,87.155,375100000.0
2009-09-03 19:36:00,87.155,87.19,87.14,87.18,152500000.0
2009-09-03 19:37:00,87.18,87.18,87.13,87.155,212999999.0
2009-09-03 19:38:00,87.15,87.155,87.15,87.155,40000000.0
2009-09-03 19:39:00,87.155,87.195,87.155,87.195,114800000.0
2009-09-03 19:40:00,87.175,87.175,87.155,87.16,182800000.0
2009-09-03 19:41:00,87.16,87.185,87.16,87.185,50800000.0
2009-09-03 19:42:00,87.175,87.175,87.155,87.16,65000000.0
2009-09-03 19:43:00,87.16,87.16,87.13,87.155,49200000.0
2009-09-03 19:44:00,87.155,87.155,87.115,87.115,117000000.0
2009-09-03 19:45:00,87.115,87.14,87.115,87.13,69800000.0
2009-09-03 19:46:00,87.135,87.155,87.125,87.15,135500000.0
2009-09-03 19:47:00,87.15,87.15,87.13,87.14,121500000.0
2009-09-03 19:48:00,87.135,87.15,87.13,87.135,120800000.0
2009-09-03 19:49:00,87.135,87.18,87.135,87.165,164600000.0
2009-09-03 19:50:00,87.165,87.21,87.165,87.195,118999998.0
2009-09-03 19:51:00,87.195,87.195,87.175,87.19,97400000.0
2009-09-03 19:52:00,87.19,87.225,87.19,87.21,59200000.0
2009-09-03 19:53:00,87.21,87.22,87.195,87.22,150400000.0
2009-09-03 19:54:00,87.22,87.22,87.2,87.2,175600000.0
2009-09-03 19:55:00,87.205,87.205,87.195,87.195,90400000.0
2009-09-03 19:56:00,87.205,87.205,87.185,87.195,107500000.0
2009-09-03 19:57:00,87.195,87.21,87.185,87.21,45600000.0
2009-09-03 19:58:00,87.205,87.215,87.195,87.2,42100000.0
2009-09-03 19:59:00,87.205,87.22,87.205,87.215,44100000.0
2009-09-03 20:00:00,87.215,87.215,87.18,87.18,75300000.0
2009-09-03 20:01:00,87.18,87.2,87.18,87.19,108300000.0
2009-09-03 20:02:00,87.19,87.215,87.19,87.205,113200000.0
2009-09-03 20:03:00,87.215,87.215,87.205,87.21,16000000.0
2009-09-03 20:04:00,87.215,87.225,87.205,87.21,360600000.0
2009-09-03 20:05:00,87.21,87.235,87.21,87.22,138800000.0
2009-09-03 20:06:00,87.22,87.225,87.21,87.22,106200000.0
2009-09-03 20:07:00,87.215,87.22,87.215,87.215,33600000.0
2009-09-03 20:08:00,87.215,87.215,87.19,87.195,124800000.0
2009-09-03 20:09:00,87.195,87.21,87.19,87.195,100000000.0
2009-09-03 20:10:00,87.195,87.205,87.16,87.16,311400000.0
2009-09-03 20:11:00,87.16,87.165,87.145,87.15,246400000.0
2009-09-03 20:12:00,87.15,87.15,87.13,87.13,125400000.0
2009-09-03 20:13:00,87.125,87.125,87.115,87.12,260900000.0
2009-09-03 20:14:00,87.125,87.14,87.125,87.13,44800000.0
2009-09-03 20:15:00,87.13,87.155,87.125,87.145,36000000.0
2009-09-03 20:16:00,87.14,87.145,87.125,87.125,186900000.0
2009-09-03 20:17:00,87.125,87.14,87.12,87.13,239200000.0
2009-09-03 20:18:00,87.135,87.135,87.125,87.13,81000000.0
2009-09-03 20:19:00,87.135,87.135,87.115,87.115,67800000.0
2009-09-03 20:20:00,87.12,87.12,87.09,87.09,331200000.0
2009-09-03 20:21:00,87.085,87.095,87.065,87.08,715400000.0
2009-09-03 20:22:00,87.08,87.085,87.075,87.085,327300000.0
2009-09-03 20:23:00,87.08,87.1,87.08,87.1,209400000.0
2009-09-03 20:24:00,87.1,87.125,87.1,87.115,111800000.0
2009-09-03 20:25:00,87.11,87.12,87.105,87.115,207000000.0
2009-09-03 20:26:00,87.115,87.115,87.105,87.115,341000000.0
2009-09-03 20:27:00,87.115,87.115,87.095,87.095,283400000.0
2009-09-03 20:28:00,87.095,87.105,87.085,87.085,89600000.0
2009-09-03 20:29:00,87.085,87.105,87.085,87.105,44800000.0
2009-09-03 20:30:00,87.105,87.125,87.095,87.125,126300000.0
2009-09-03 20:31:00,87.12,87.12,87.11,87.11,10400000.0
2009-09-03 20:32:00,87.11,87.125,87.11,87.115,70400000.0
2009-09-03 20:33:00,87.1,87.105,87.09,87.095,101800000.0
2009-09-03 20:34:00,87.095,87.115,87.09,87.105,169200000.0
2009-09-03 20:35:00,87.105,87.115,87.07,87.085,372600000.0
2009-09-03 20:36:00,87.095,87.105,87.085,87.085,74000000.0
2009-09-03 20:37:00,87.085,87.09,87.075,87.08,206500000.0
2009-09-03 20:38:00,87.08,87.09,87.075,87.085,56200000.0
2009-09-03 20:39:00,87.095,87.095,87.075,87.085,143700000.0
2009-09-03 20:40:00,87.085,87.095,87.075,87.075,318100000.0
2009-09-03 20:41:00,87.075,87.09,87.025,87.04,279500000.0
2009-09-03 20:42:00,87.04,87.065,87.03,87.065,123800000.0
2009-09-03 20:43:00,87.075,87.085,87.06,87.06,72000000.0
2009-09-03 20:44:00,87.07,87.075,87.06,87.065,92000000.0
2009-09-03 20:45:00,87.06,87.085,87.06,87.075,172200000.0
2009-09-03 20:46:00,87.08,87.135,87.08,87.115,141800000.0
2009-09-03 20:47:00,87.12,87.13,87.115,87.13,144000000.0
2009-09-03 20:48:00,87.125,87.125,87.11,87.115,135000000.0
2009-09-03 20:49:00,87.11,87.115,87.075,87.105,81200000.0
2009-09-03 20:50:00,87.11,87.135,87.105,87.105,190400000.0
2009-09-03 20:51:00,87.105,87.105,87.085,87.095,146600000.0
2009-09-03 20:52:00,87.1,87.105,87.095,87.095,69300000.0
2009-09-03 20:53:00,87.095,87.11,87.075,87.1,312600000.0
2009-09-03 20:54:00,87.1,87.11,87.09,87.11,323200000.0
2009-09-03 20:55:00,87.115,87.115,87.095,87.115,389900000.0
2009-09-03 20:56:00,87.125,87.13,87.105,87.115,275700000.0
2009-09-03 20:57:00,87.11,87.125,87.11,87.115,196500000.0
2009-09-03 20:58:00,87.105,87.105,87.095,87.105,323600000.0
2009-09-03 20:59:00,87.105,87.105,87.07,87.08,278300000.0
2009-09-03 21:00:00,87.08,87.12,87.08,87.115,136800000.0
2009-09-03 21:01:00,87.115,87.12,87.105,87.115,119300000.0
2009-09-03 21:02:00,87.115,87.125,87.115,87.115,101900000.0
2009-09-03 21:03:00,87.115,87.115,87.115,87.115,59400000.0
2009-09-03 21:04:00,87.125,87.125,87.095,87.095,246700000.0
2009-09-03 21:05:00,87.095,87.105,87.095,87.1,107100000.0
2009-09-03 21:06:00,87.1,87.115,87.095,87.115,124900000.0
2009-09-03 21:07:00,87.115,87.115,87.105,87.105,129700000.0
2009-09-03 21:08:00,87.105,87.11,87.105,87.105,203400000.0
2009-09-03 21:09:00,87.105,87.105,87.105,87.105,40100000.0
2009-09-03 21:10:00,87.105,87.105,87.105,87.105,106800000.0
2009-09-03 21:11:00,87.105,87.105,87.085,87.09,319100000.0
2009-09-03 21:12:00,87.09,87.105,87.085,87.085,186000000.0
2009-09-03 21:13:00,87.08,87.105,87.075,87.1,123700000.0
2009-09-03 21:14:00,87.105,87.175,87.105,87.16,170300000.0
2009-09-03 21:15:00,87.155,87.165,87.145,87.155,124000000.0
2009-09-03 21:16:00,87.16,87.165,87.13,87.14,149700000.0
2009-09-03 21:17:00,87.145,87.15,87.14,87.14,369400000.0
2009-09-03 21:18:00,87.15,87.155,87.14,87.14,204400000.0
2009-09-03 21:19:00,87.14,87.14,87.115,87.12,157400000.0
2009-09-03 21:20:00,87.125,87.155,87.115,87.135,225800000.0
2009-09-03 21:21:00,87.135,87.135,87.12,87.125,248000000.0
2009-09-03 21:22:00,87.125,87.145,87.125,87.135,132100000.0
2009-09-03 21:23:00,87.135,87.145,87.125,87.145,128800000.0
2009-09-03 21:24:00,87.145,87.15,87.14,87.145,47500000.0
2009-09-03 21:25:00,87.15,87.15,87.13,87.13,159100000.0
2009-09-03 21:26:00,87.135,87.145,87.13,87.145,84900000.0
2009-09-03 21:27:00,87.145,87.15,87.145,87.145,24500000.0
2009-09-03 21:28:00,87.15,87.155,87.135,87.145,173400000.0
2009-09-03 21:29:00,87.145,87.15,87.14,87.145,153700000.0
2009-09-03 21:30:00,87.145,87.17,87.135,87.17,131900000.0
2009-09-03 21:31:00,87.17,87.2,87.16,87.2,294800000.0
2009-09-03 21:32:00,87.2,87.225,87.185,87.205,487500000.0
2009-09-03 21:33:00,87.21,87.215,87.185,87.215,345900000.0
2009-09-03 21:34:00,87.215,87.215,87.18,87.19,145000000.0
2009-09-03 21:35:00,87.19,87.225,87.19,87.22,53200000.0
2009-09-03 21:36:00,87.215,87.215,87.21,87.215,20000000.0
2009-09-03 21:37:00,87.215,87.22,87.205,87.215,65000000.0
2009-09-03 21:38:00,87.215,87.25,87.215,87.245,95900000.0
2009-09-03 21:39:00,87.245,87.245,87.235,87.24,16000000.0
2009-09-03 21:40:00,87.245,87.265,87.24,87.24,57300000.0
2009-09-03 21:41:00,87.24,87.25,87.24,87.24,50600000.0
2009-09-03 21:42:00,87.24,87.245,87.24,87.245,68800000.0
2009-09-03 21:43:00,87.245,87.245,87.245,87.245,84800000.0
2009-09-03 21:44:00,87.245,87.245,87.245,87.245,65900000.0
2009-09-03 21:45:00,87.245,87.245,87.245,87.245,92500000.0
2009-09-03 21:46:00,87.25,87.255,87.225,87.235,132300000.0
2009-09-03 21:47:00,87.235,87.235,87.215,87.23,147800000.0
2009-09-03 21:48:00,87.23,87.255,87.225,87.25,130200000.0
2009-09-03 21:49:00,87.255,87.255,87.245,87.255,134900000.0
2009-09-03 21:50:00,87.255,87.28,87.255,87.265,233400000.0
2009-09-03 21:51:00,87.265,87.305,87.245,87.295,573000000.0
2009-09-03 21:52:00,87.295,87.335,87.285,87.325,460600000.0
2009-09-03 21:53:00,87.315,87.315,87.26,87.27,382000000.0
2009-09-03 21:54:00,87.27,87.27,87.245,87.265,365500000.0
2009-09-03 21:55:00,87.265,87.275,87.245,87.265,282300000.0
2009-09-03 21:56:00,87.265,87.285,87.245,87.275,223500000.0
2009-09-03 21:57:00,87.275,87.29,87.235,87.25,504800000.0
2009-09-03 21:58:00,87.25,87.255,87.185,87.235,277300000.0
2009-09-03 21:59:00,87.22,87.235,87.215,87.23,175100000.0
2009-09-03 22:00:00,87.23,87.235,87.2,87.2,258000000.0
2009-09-03 22:01:00,87.2,87.21,87.175,87.2,110100000.0
2009-09-03 22:02:00,87.2,87.215,87.195,87.195,133500000.0
2009-09-03 22:03:00,87.195,87.21,87.19,87.19,171100000.0
2009-09-03 22:04:00,87.19,87.21,87.19,87.21,238200000.0
2009-09-03 22:05:00,87.21,87.23,87.21,87.22,32000000.0
2009-09-03 22:06:00,87.22,87.23,87.16,87.21,128600000.0
2009-09-03 22:07:00,87.21,87.225,87.205,87.225,57600000.0
2009-09-03 22:08:00,87.225,87.225,87.19,87.195,170900000.0
2009-09-03 22:09:00,87.205,87.215,87.205,87.215,14400000.0
2009-09-03 22:10:00,87.215,87.22,87.2,87.2,49700000.0
2009-09-03 22:11:00,87.2,87.225,87.2,87.22,13300000.0
2009-09-03 22:12:00,87.215,87.225,87.19,87.215,54600000.0
2009-09-03 22:13:00,87.215,87.215,87.2,87.2,30100000.0
2009-09-03 22:14:00,87.2,87.205,87.19,87.205,27600000.0
2009-09-03 22:15:00,87.195,87.215,87.19,87.215,23600000.0
2009-09-03 22:16:00,87.22,87.22,87.19,87.19,28200000.0
2009-09-03 22:17:00,87.2,87.22,87.2,87.22,32000000.0
2009-09-03 22:18:00,87.215,87.22,87.215,87.22,8000000.0
2009-09-03 22:19:00,87.21,87.21,87.21,87.21,14100000.0
2009-09-03 22:20:00,87.21,87.21,87.205,87.205,9600000.0
2009-09-03 22:21:00,87.205,87.205,87.205,87.205,2400000.0
2009-09-03 22:22:00,87.205,87.21,87.2,87.2,16500000.0
2009-09-03 22:23:00,87.2,87.21,87.18,87.18,121700000.0
2009-09-03 22:24:00,87.18,87.18,87.155,87.16,125200000.0
2009-09-03 22:25:00,87.165,87.185,87.16,87.18,28300000.0
2009-09-03 22:26:00,87.165,87.165,87.165,87.165,2000000.0
2009-09-03 22:27:00,87.17,87.175,87.16,87.165,45300000.0
2009-09-03 22:28:00,87.155,87.165,87.145,87.155,59300000.0
2009-09-03 22:29:00,87.155,87.17,87.145,87.17,32600000.0
2009-09-03 22:30:00,87.165,87.17,87.165,87.17,23200000.0
2009-09-03 22:31:00,87.155,87.175,87.155,87.175,33400000.0
2009-09-03 22:32:00,87.175,87.205,87.175,87.2,27300000.0
2009-09-03 22:33:00,87.195,87.195,87.165,87.19,43000000.0
2009-09-03 22:34:00,87.19,87.2,87.185,87.2,94900000.0
2009-09-03 22:35:00,87.215,87.22,87.195,87.205,125800000.0
2009-09-03 22:36:00,87.21,87.215,87.205,87.215,58800000.0
2009-09-03 22:37:00,87.215,87.225,87.205,87.205,104200000.0
2009-09-03 22:38:00,87.21,87.225,87.205,87.215,72700000.0
2009-09-03 22:39:00,87.215,87.215,87.215,87.215,9000000.0
2009-09-03 22:40:00,87.22,87.22,87.195,87.195,95700000.0
2009-09-03 22:41:00,87.195,87.2,87.18,87.185,87700000.0
2009-09-03 22:42:00,87.185,87.195,87.185,87.195,81600000.0
2009-09-03 22:43:00,87.195,87.195,87.195,87.195,17600000.0
2009-09-03 22:44:00,87.19,87.215,87.19,87.215,45300000.0
2009-09-03 22:45:00,87.215,87.225,87.205,87.205,27200000.0
2009-09-03 22:46:00,87.205,87.205,87.205,87.205,6400000.0
2009-09-03 22:47:00,87.205,87.205,87.19,87.2,19200000.0
2009-09-03 22:48:00,87.18,87.22,87.18,87.22,84500000.0
2009-09-03 22:49:00,87.235,87.245,87.235,87.245,12800000.0
2009-09-03 22:50:00,87.245,87.255,87.19,87.2,44400000.0
2009-09-03 22:51:00,87.205,87.215,87.19,87.19,50200000.0
2009-09-03 22:52:00,87.19,87.19,87.165,87.165,67200000.0
2009-09-03 22:53:00,87.165,87.18,87.165,87.18,85200000.0
2009-09-03 22:54:00,87.18,87.195,87.18,87.18,26600000.0
2009-09-03 22:55:00,87.18,87.185,87.175,87.18,32600000.0
2009-09-03 22:56:00,87.18,87.18,87.165,87.165,25100000.0
2009-09-03 22:57:00,87.17,87.18,87.165,87.17,61200000.0
2009-09-03 22:58:00,87.17,87.18,87.16,87.18,38400000.0
2009-09-03 22:59:00,87.18,87.18,87.13,87.14,29500000.0
2009-09-03 23:00:00,87.105,87.185,87.105,87.185,27200000.0
2009-09-03 23:01:00,87.15,87.15,87.121,87.138,54900001.0
2009-09-03 23:02:00,87.14,87.16,87.14,87.16,17400000.0
2009-09-03 23:03:00,87.175,87.195,87.17,87.195,29000000.0
2009-09-03 23:04:00,87.195,87.23,87.195,87.21,34000000.0
2009-09-03 23:05:00,87.21,87.21,87.16,87.165,36600000.0
2009-09-03 23:06:00,87.17,87.175,87.17,87.175,4900000.0
2009-09-03 23:07:00,87.175,87.175,87.175,87.175,2400000.0
2009-09-03 23:08:00,87.175,87.175,87.175,87.175,2400000.0
2009-09-03 23:09:00,87.155,87.165,87.145,87.145,19200000.0
2009-09-03 23:10:00,87.145,87.18,87.145,87.16,45200000.0
2009-09-03 23:11:00,87.165,87.165,87.165,87.165,7200000.0
2009-09-03 23:12:00,87.165,87.18,87.165,87.17,18200000.0
2009-09-03 23:13:00,87.17,87.195,87.17,87.195,30900000.0
2009-09-03 23:14:00,87.195,87.2,87.18,87.2,71000000.0
2009-09-03 23:15:00,87.195,87.195,87.195,87.195,1000000.0
2009-09-03 23:16:00,87.18,87.19,87.18,87.18,29800000.0
2009-09-03 23:17:00,87.18,87.185,87.18,87.185,11200000.0
2009-09-03 23:18:00,87.18,87.18,87.18,87.18,7200000.0
2009-09-03 23:19:00,87.18,87.195,87.175,87.19,32000000.0
2009-09-03 23:20:00,87.19,87.195,87.175,87.195,38400000.0
2009-09-03 23:21:00,87.195,87.195,87.19,87.19,12000000.0
2009-09-03 23:22:00,87.2,87.2,87.185,87.195,43200000.0
2009-09-03 23:23:00,87.195,87.195,87.195,87.195,7200000.0
2009-09-03 23:24:00,87.2,87.2,87.2,87.2,4800000.0
2009-09-03 23:25:00,87.188,87.188,87.183,87.185,141300000.0
2009-09-03 23:26:00,87.2,87.21,87.2,87.2,21600000.0
2009-09-03 23:27:00,87.2,87.2,87.185,87.19,9600000.0
2009-09-03 23:28:00,87.19,87.19,87.17,87.17,9600000.0
2009-09-03 23:29:00,87.175,87.185,87.17,87.18,46600000.0
2009-09-03 23:30:00,87.18,87.215,87.18,87.195,66000000.0
2009-09-03 23:31:00,87.195,87.21,87.18,87.185,74600000.0
2009-09-03 23:32:00,87.18,87.185,87.175,87.175,12000000.0
2009-09-03 23:33:00,87.175,87.18,87.17,87.18,124800000.0
2009-09-03 23:34:00,87.18,87.185,87.17,87.18,150200000.0
2009-09-03 23:35:00,87.18,87.18,87.17,87.18,48000000.0
2009-09-03 23:36:00,87.175,87.175,87.175,87.175,2400000.0
2009-09-03 23:37:00,87.18,87.18,87.165,87.18,21600000.0
2009-09-03 23:38:00,87.18,87.18,87.175,87.18,9600000.0
2009-09-03 23:39:00,87.175,87.185,87.175,87.185,54300000.0
2009-09-03 23:40:00,87.18,87.185,87.18,87.18,60800000.0
2009-09-03 23:41:00,87.18,87.18,87.18,87.18,7600000.0
2009-09-03 23:42:00,87.18,87.185,87.175,87.185,37400000.0
2009-09-03 23:43:00,87.185,87.185,87.185,87.185,1000000.0
2009-09-03 23:44:00,87.195,87.205,87.185,87.185,23500000.0
2009-09-03 23:45:00,87.185,87.185,87.185,87.185,2400000.0
2009-09-03 23:46:00,87.177,87.185,87.177,87.179,164900000.0
2009-09-03 23:47:00,87.178,87.178,87.175,87.178,72500000.0
2009-09-03 23:48:00,87.185,87.185,87.185,87.185,7600000.0
2009-09-03 23:49:00,87.185,87.195,87.185,87.19,47600000.0
2009-09-03 23:50:00,87.19,87.2,87.19,87.19,59400000.0
2009-09-03 23:51:00,87.19,87.19,87.185,87.185,32000000.0
2009-09-03 23:52:00,87.19,87.19,87.19,87.19,9600000.0
2009-09-03 23:53:00,87.19,87.19,87.185,87.185,17200000.0
2009-09-03 23:54:00,87.185,87.185,87.185,87.185,15200000.0
2009-09-03 23:55:00,87.185,87.19,87.185,87.19,10800000.0
2009-09-03 23:56:00,87.185,87.185,87.185,87.185,14500000.0
2009-09-03 23:57:00,87.185,87.19,87.185,87.185,19600000.0
2009-09-03 23:58:00,87.18,87.185,87.17,87.18,50000000.0
2009-09-03 23:59:00,87.175,87.18,87.175,87.175,17700000.0
2009-09-04 00:00:00,87.18,87.18,87.175,87.175,26500000.0
2009-09-04 00:01:00,87.175,87.175,87.15,87.16,32600000.0
2009-09-04 00:02:00,87.16,87.16,87.135,87.155,52400000.0
2009-09-04 00:03:00,87.155,87.16,87.15,87.155,32100000.0
2009-09-04 00:04:00,87.155,87.155,87.155,87.155,1000000.0
2009-09-04 00:05:00,87.155,87.155,87.155,87.155,1000000.0
2009-09-04 00:06:00,87.16,87.165,87.16,87.165,3000000.0
2009-09-04 00:07:00,87.16,87.17,87.16,87.17,11500000.0
2009-09-04 00:08:00,87.175,87.18,87.175,87.175,5700000.0
2009-09-04 00:09:00,87.175,87.175,87.17,87.175,20800000.0
2009-09-04 00:10:00,87.175,87.185,87.175,87.185,27000000.0
2009-09-04 00:11:00,87.19,87.2,87.16,87.165,94300000.0
2009-09-04 00:12:00,87.165,87.165,87.125,87.145,133600000.0
2009-09-04 00:13:00,87.13,87.135,87.13,87.135,47000000.0
2009-09-04 00:14:00,87.14,87.155,87.125,87.125,61600000.0
2009-09-04 00:15:00,87.125,87.14,87.08,87.12,114300000.0
2009-09-04 00:16:00,87.12,87.14,87.12,87.14,30200000.0
2009-09-04 00:17:00,87.14,87.16,87.14,87.145,105500000.0
2009-09-04 00:18:00,87.132,87.137,87.127,87.135,234300000.0
2009-09-04 00:19:00,87.145,87.145,87.145,87.145,11000000.0
2009-09-04 00:20:00,87.145,87.145,87.135,87.145,57000000.0
2009-09-04 00:21:00,87.145,87.155,87.13,87.155,58000000.0
2009-09-04 00:22:00,87.15,87.165,87.15,87.15,33100000.0
2009-09-04 00:23:00,87.15,87.16,87.15,87.155,35300000.0
2009-09-04 00:24:00,87.155,87.185,87.145,87.155,68600000.0
2009-09-04 00:25:00,87.155,87.165,87.15,87.15,62800000.0
2009-09-04 00:26:00,87.145,87.165,87.145,87.155,56700000.0
2009-09-04 00:27:00,87.16,87.16,87.155,87.16,9300000.0
2009-09-04 00:28:00,87.16,87.17,87.16,87.17,2000000.0
2009-09-04 00:29:00,87.165,87.165,87.16,87.16,12000000.0
2009-09-04 00:30:00,87.16,87.165,87.16,87.165,172400000.0
2009-09-04 00:31:00,87.16,87.165,87.16,87.16,205200000.0
2009-09-04 00:32:00,87.16,87.185,87.16,87.185,215100000.0
2009-09-04 00:33:00,87.19,87.19,87.17,87.17,61500000.0
2009-09-04 00:34:00,87.17,87.17,87.17,87.17,5000000.0
2009-09-04 00:35:00,87.17,87.17,87.17,87.17,5800000.0
2009-09-04 00:36:00,87.18,87.185,87.165,87.17,50600000.0
2009-09-04 00:37:00,87.165,87.18,87.16,87.175,69300000.0
2009-09-04 00:38:00,87.175,87.175,87.17,87.175,73700000.0
2009-09-04 00:39:00,87.175,87.175,87.175,87.175,34400000.0
2009-09-04 00:40:00,87.175,87.175,87.175,87.175,10800000.0
2009-09-04 00:41:00,87.175,87.185,87.17,87.18,53300000.0
2009-09-04 00:42:00,87.18,87.185,87.18,87.185,17700000.0
2009-09-04 00:43:00,87.185,87.185,87.175,87.175,79600000.0
2009-09-04 00:44:00,87.175,87.18,87.175,87.175,51400000.0
2009-09-04 00:45:00,87.175,87.175,87.175,87.175,30200000.0
2009-09-04 00:46:00,87.175,87.18,87.175,87.18,38400000.0
2009-09-04 00:47:00,87.185,87.21,87.185,87.21,44400000.0
2009-09-04 00:48:00,87.21,87.21,87.21,87.21,53000000.0
2009-09-04 00:49:00,87.197,87.202,87.192,87.197,180700000.0
2009-09-04 00:50:00,87.21,87.215,87.21,87.21,13800000.0
2009-09-04 00:51:00,87.21,87.22,87.205,87.22,89700000.0
2009-09-04 00:52:00,87.22,87.265,87.22,87.245,195900000.0
2009-09-04 00:53:00,87.235,87.24,87.225,87.24,12300000.0
2009-09-04 00:54:00,87.24,87.245,87.24,87.245,15000000.0
2009-09-04 00:55:00,87.245,87.27,87.245,87.255,56300000.0
2009-09-04 00:56:00,87.25,87.275,87.24,87.27,69400000.0
2009-09-04 00:57:00,87.275,87.28,87.265,87.27,22700000.0
2009-09-04 00:58:00,87.275,87.29,87.26,87.27,159000000.0
2009-09-04 00:59:00,87.265,87.325,87.26,87.31,86600000.0
2009-09-04 01:00:00,87.305,87.305,87.25,87.255,225000000.0
2009-09-04 01:01:00,87.25,87.25,87.23,87.25,133800000.0
2009-09-04 01:02:00,87.245,87.275,87.24,87.24,123900000.0
2009-09-04 01:03:00,87.24,87.25,87.235,87.25,53400000.0
2009-09-04 01:04:00,87.25,87.255,87.25,87.25,16200000.0
2009-09-04 01:05:00,87.245,87.245,87.23,87.23,64300000.0
2009-09-04 01:06:00,87.23,87.235,87.23,87.235,54900000.0
2009-09-04 01:07:00,87.24,87.24,87.225,87.225,27900000.0
2009-09-04 01:08:00,87.23,87.23,87.215,87.22,75100000.0
2009-09-04 01:09:00,87.22,87.235,87.215,87.225,217700000.0
2009-09-04 01:10:00,87.235,87.245,87.235,87.24,58000000.0
2009-09-04 01:11:00,87.24,87.265,87.235,87.255,137800000.0
2009-09-04 01:12:00,87.255,87.27,87.255,87.265,103000000.0
2009-09-04 01:13:00,87.265,87.265,87.265,87.265,28000000.0
2009-09-04 01:14:00,87.27,87.28,87.265,87.265,62200000.0
2009-09-04 01:15:00,87.265,87.27,87.265,87.27,64500000.0
2009-09-04 01:16:00,87.27,87.27,87.25,87.25,24800000.0
2009-09-04 01:17:00,87.245,87.245,87.245,87.245,42000000.0
2009-09-04 01:18:00,87.245,87.25,87.245,87.25,16400000.0
2009-09-04 01:19:00,87.25,87.255,87.25,87.25,36000000.0
2009-09-04 01:20:00,87.25,87.25,87.245,87.245,16000000.0
2009-09-04 01:21:00,87.245,87.255,87.24,87.255,43800000.0
2009-09-04 01:22:00,87.255,87.275,87.255,87.27,45600000.0
2009-09-04 01:23:00,87.27,87.27,87.255,87.27,24400000.0
2009-09-04 01:24:00,87.275,87.285,87.27,87.28,37400000.0
2009-09-04 01:25:00,87.28,87.285,87.275,87.28,59900000.0
2009-09-04 01:26:00,87.275,87.275,87.26,87.26,22600000.0
2009-09-04 01:27:00,87.26,87.27,87.26,87.265,7400000.0
2009-09-04 01:28:00,87.27,87.27,87.26,87.26,52900000.0
2009-09-04 01:29:00,87.26,87.275,87.26,87.27,74400000.0
2009-09-04 01:30:00,87.275,87.28,87.27,87.28,23200000.0
2009-09-04 01:31:00,87.28,87.285,87.28,87.285,27900000.0
2009-09-04 01:32:00,87.285,87.285,87.28,87.285,36200000.0
2009-09-04 01:33:00,87.285,87.29,87.285,87.29,28400000.0
2009-09-04 01:34:00,87.29,87.335,87.29,87.32,116000000.0
2009-09-04 01:35:00,87.315,87.315,87.29,87.305,93900000.0
2009-09-04 01:36:00,87.305,87.325,87.305,87.325,53200000.0
2009-09-04 01:37:00,87.325,87.325,87.295,87.305,81400000.0
2009-09-04 01:38:00,87.3,87.3,87.275,87.275,74200000.0
2009-09-04 01:39:00,87.275,87.28,87.27,87.27,57700000.0
2009-09-04 01:40:00,87.27,87.29,87.27,87.275,62400000.0
2009-09-04 01:41:00,87.275,87.275,87.26,87.26,32200000.0
2009-09-04 01:42:00,87.26,87.26,87.26,87.26,5600000.0
2009-09-04 01:43:00,87.26,87.275,87.26,87.27,31900000.0
2009-09-04 01:44:00,87.27,87.3,87.27,87.295,52100000.0
2009-09-04 01:45:00,87.295,87.295,87.28,87.28,23600000.0
2009-09-04 01:46:00,87.275,87.29,87.27,87.29,44200000.0
2009-09-04 01:47:00,87.29,87.29,87.27,87.275,46300000.0
2009-09-04 01:48:00,87.275,87.29,87.275,87.285,54600000.0
2009-09-04 01:49:00,87.285,87.3,87.26,87.275,172000000.0
2009-09-04 01:50:00,87.285,87.285,87.27,87.275,26600000.0
2009-09-04 01:51:00,87.275,87.285,87.265,87.265,77800000.0
2009-09-04 01:52:00,87.265,87.275,87.265,87.27,36900000.0
2009-09-04 01:53:00,87.27,87.27,87.26,87.265,65400000.0
2009-09-04 01:54:00,87.265,87.265,87.245,87.25,104400000.0
2009-09-04 01:55:00,87.245,87.245,87.23,87.24,56800000.0
2009-09-04 01:56:00,87.235,87.245,87.235,87.235,60100000.0
2009-09-04 01:57:00,87.235,87.26,87.235,87.25,71100000.0
2009-09-04 01:58:00,87.25,87.25,87.24,87.245,49900000.0
2009-09-04 01:59:00,87.245,87.27,87.245,87.26,57800000.0
2009-09-04 02:00:00,87.26,87.265,87.245,87.25,135600000.0
2009-09-04 02:01:00,87.25,87.255,87.245,87.25,105800000.0
2009-09-04 02:02:00,87.255,87.255,87.235,87.235,142200000.0
2009-09-04 02:03:00,87.235,87.245,87.235,87.235,34800000.0
2009-09-04 02:04:00,87.23,87.235,87.225,87.23,170400000.0
2009-09-04 02:05:00,87.23,87.27,87.23,87.27,232500000.0
2009-09-04 02:06:00,87.27,87.27,87.24,87.25,187800000.0
2009-09-04 02:07:00,87.25,87.25,87.225,87.245,236700000.0
2009-09-04 02:08:00,87.245,87.255,87.23,87.23,158400000.0
2009-09-04 02:09:00,87.23,87.23,87.205,87.205,146600000.0
2009-09-04 02:10:00,87.205,87.22,87.205,87.21,160400000.0
2009-09-04 02:11:00,87.21,87.22,87.21,87.22,116500000.0
2009-09-04 02:12:00,87.22,87.22,87.215,87.22,4500000.0
2009-09-04 02:13:00,87.215,87.22,87.21,87.215,67400000.0
2009-09-04 02:14:00,87.215,87.225,87.195,87.215,129600000.0
2009-09-04 02:15:00,87.215,87.215,87.21,87.21,40100000.0
2009-09-04 02:16:00,87.215,87.255,87.21,87.235,225300000.0
2009-09-04 02:17:00,87.235,87.235,87.21,87.22,134400000.0
2009-09-04 02:18:00,87.215,87.215,87.175,87.175,89100000.0
2009-09-04 02:19:00,87.185,87.205,87.185,87.205,87600000.0
2009-09-04 02:20:00,87.205,87.205,87.18,87.19,69200000.0
2009-09-04 02:21:00,87.19,87.195,87.175,87.195,56300000.0
2009-09-04 02:22:00,87.195,87.195,87.175,87.18,61900000.0
2009-09-04 02:23:00,87.185,87.225,87.185,87.225,71800000.0
2009-09-04 02:24:00,87.22,87.22,87.2,87.2,41500000.0
2009-09-04 02:25:00,87.2,87.2,87.195,87.195,10000000.0
2009-09-04 02:26:00,87.195,87.195,87.195,87.195,1000000.0
2009-09-04 02:27:00,87.195,87.21,87.195,87.21,39000000.0
2009-09-04 02:28:00,87.205,87.21,87.16,87.165,112500000.0
2009-09-04 02:29:00,87.17,87.17,87.15,87.16,109700000.0
2009-09-04 02:30:00,87.165,87.2,87.165,87.195,120800000.0
2009-09-04 02:31:00,87.195,87.205,87.18,87.19,85800000.0
2009-09-04 02:32:00,87.19,87.195,87.18,87.19,83300000.0
2009-09-04 02:33:00,87.19,87.19,87.17,87.17,29300000.0
2009-09-04 02:34:00,87.17,87.185,87.165,87.175,61800000.0
2009-09-04 02:35:00,87.18,87.185,87.175,87.185,24500000.0
2009-09-04 02:36:00,87.185,87.195,87.185,87.19,28000000.0
2009-09-04 02:37:00,87.19,87.205,87.19,87.205,100000000.0
2009-09-04 02:38:00,87.205,87.205,87.175,87.185,125100000.0
2009-09-04 02:39:00,87.185,87.19,87.18,87.185,57800000.0
2009-09-04 02:40:00,87.185,87.19,87.17,87.185,94200000.0
2009-09-04 02:41:00,87.185,87.19,87.18,87.19,140300000.0
2009-09-04 02:42:00,87.19,87.205,87.19,87.195,69900000.0
2009-09-04 02:43:00,87.195,87.205,87.19,87.19,33100000.0
2009-09-04 02:44:00,87.19,87.19,87.17,87.175,35000000.0
2009-09-04 02:45:00,87.17,87.18,87.165,87.18,37300000.0
2009-09-04 02:46:00,87.18,87.195,87.18,87.185,38200000.0
2009-09-04 02:47:00,87.185,87.19,87.175,87.175,33000000.0
2009-09-04 02:48:00,87.18,87.2,87.18,87.2,35100000.0
2009-09-04 02:49:00,87.2,87.205,87.195,87.205,108600000.0
2009-09-04 02:50:00,87.205,87.225,87.205,87.22,94900000.0
2009-09-04 02:51:00,87.22,87.245,87.215,87.245,91400000.0
2009-09-04 02:52:00,87.24,87.255,87.235,87.245,84200000.0
2009-09-04 02:53:00,87.245,87.255,87.23,87.24,123400000.0
2009-09-04 02:54:00,87.24,87.25,87.225,87.225,77600000.0
2009-09-04 02:55:00,87.225,87.245,87.205,87.21,192900000.0
2009-09-04 02:56:00,87.215,87.24,87.215,87.23,108000000.0
2009-09-04 02:57:00,87.23,87.24,87.23,87.235,159600000.0
2009-09-04 02:58:00,87.235,87.24,87.22,87.235,128500000.0
2009-09-04 02:59:00,87.235,87.245,87.23,87.24,66000000.0
2009-09-04 03:00:00,87.24,87.24,87.215,87.225,85700000.0
2009-09-04 03:01:00,87.215,87.225,87.18,87.18,230200000.0
2009-09-04 03:02:00,87.19,87.22,87.19,87.21,202200000.0
2009-09-04 03:03:00,87.21,87.22,87.21,87.215,60500000.0
2009-09-04 03:04:00,87.215,87.23,87.215,87.225,45700000.0
2009-09-04 03:05:00,87.225,87.23,87.22,87.225,33700000.0
2009-09-04 03:06:00,87.23,87.25,87.21,87.235,183000000.0
2009-09-04 03:07:00,87.235,87.255,87.22,87.225,238400000.0
2009-09-04 03:08:00,87.225,87.225,87.21,87.22,156400000.0
2009-09-04 03:09:00,87.215,87.215,87.17,87.19,148000000.0
2009-09-04 03:10:00,87.195,87.2,87.175,87.2,169500000.0
2009-09-04 03:11:00,87.2,87.205,87.185,87.195,86200000.0
2009-09-04 03:12:00,87.2,87.205,87.195,87.195,59800000.0
2009-09-04 03:13:00,87.2,87.205,87.195,87.205,102300000.0
2009-09-04 03:14:00,87.205,87.21,87.15,87.15,142700000.0
2009-09-04 03:15:00,87.15,87.16,87.145,87.16,131500000.0
2009-09-04 03:16:00,87.155,87.16,87.15,87.155,145200000.0
2009-09-04 03:17:00,87.155,87.175,87.12,87.13,189600000.0
2009-09-04 03:18:00,87.13,87.14,87.08,87.08,201600000.0
2009-09-04 03:19:00,87.08,87.145,87.08,87.145,205000000.0
2009-09-04 03:20:00,87.145,87.145,87.125,87.13,57500000.0
2009-09-04 03:21:00,87.13,87.165,87.12,87.145,223200000.0
2009-09-04 03:22:00,87.145,87.15,87.14,87.14,143800000.0
2009-09-04 03:23:00,87.14,87.145,87.13,87.14,137500000.0
2009-09-04 03:24:00,87.135,87.145,87.105,87.12,167000000.0
2009-09-04 03:25:00,87.12,87.125,87.1,87.1,149600000.0
2009-09-04 03:26:00,87.1,87.125,87.1,87.125,79900000.0
2009-09-04 03:27:00,87.12,87.12,87.11,87.11,128100000.0
2009-09-04 03:28:00,87.11,87.13,87.11,87.115,111600000.0
2009-09-04 03:29:00,87.11,87.11,87.09,87.105,112400000.0
2009-09-04 03:30:00,87.105,87.105,87.02,87.03,202400000.0
2009-09-04 03:31:00,87.03,87.055,86.99,87.02,184400000.0
2009-09-04 03:32:00,87.015,87.05,87.005,87.05,128600000.0
2009-09-04 03:33:00,87.05,87.095,87.045,87.08,87900000.0
2009-09-04 03:34:00,87.08,87.09,87.08,87.09,73300000.0
2009-09-04 03:35:00,87.09,87.1,87.09,87.1,44400000.0
2009-09-04 03:36:00,87.105,87.12,87.1,87.1,148000000.0
2009-09-04 03:37:00,87.1,87.11,87.08,87.08,293600000.0
2009-09-04 03:38:00,87.08,87.125,87.075,87.125,107200000.0
2009-09-04 03:39:00,87.125,87.125,87.085,87.09,193400000.0
2009-09-04 03:40:00,87.09,87.095,87.065,87.07,149700000.0
2009-09-04 03:41:00,87.065,87.07,87.045,87.06,170200000.0
2009-09-04 03:42:00,87.06,87.075,87.05,87.055,70600000.0
2009-09-04 03:43:00,87.055,87.08,87.055,87.075,63700000.0
2009-09-04 03:44:00,87.075,87.085,87.07,87.085,92100000.0
2009-09-04 03:45:00,87.08,87.085,87.07,87.075,135300000.0
2009-09-04 03:46:00,87.075,87.085,87.05,87.05,196800000.0
2009-09-04 03:47:00,87.05,87.065,87.05,87.065,148100000.0
2009-09-04 03:48:00,87.07,87.07,87.06,87.07,119600000.0
2009-09-04 03:49:00,87.07,87.115,87.07,87.105,193900000.0
2009-09-04 03:50:00,87.105,87.11,87.075,87.105,88300000.0
2009-09-04 03:51:00,87.1,87.12,87.095,87.105,134500000.0
2009-09-04 03:52:00,87.105,87.13,87.1,87.115,237700000.0
2009-09-04 03:53:00,87.115,87.125,87.115,87.125,105100000.0
2009-09-04 03:54:00,87.125,87.145,87.125,87.13,105600000.0
2009-09-04 03:55:00,87.13,87.14,87.125,87.14,116100000.0
2009-09-04 03:56:00,87.14,87.185,87.14,87.16,326600000.0
2009-09-04 03:57:00,87.165,87.17,87.14,87.16,122300000.0
2009-09-04 03:58:00,87.16,87.175,87.155,87.17,41600000.0
2009-09-04 03:59:00,87.175,87.185,87.165,87.185,103900000.0
2009-09-04 04:00:00,87.185,87.19,87.135,87.14,321400000.0
2009-09-04 04:01:00,87.14,87.14,87.12,87.125,189600000.0
2009-09-04 04:02:00,87.125,87.14,87.12,87.135,132600000.0
2009-09-04 04:03:00,87.13,87.14,87.12,87.13,255200000.0
2009-09-04 04:04:00,87.13,87.135,87.125,87.13,330200000.0
2009-09-04 04:05:00,87.13,87.13,87.12,87.12,283900000.0
2009-09-04 04:06:00,87.12,87.145,87.12,87.13,102500000.0
2009-09-04 04:07:00,87.13,87.135,87.115,87.115,150800000.0
2009-09-04 04:08:00,87.11,87.115,87.095,87.105,152200000.0
2009-09-04 04:09:00,87.105,87.13,87.1,87.125,210200000.0
2009-09-04 04:10:00,87.125,87.135,87.105,87.11,193200000.0
2009-09-04 04:11:00,87.12,87.12,87.095,87.105,177600000.0
2009-09-04 04:12:00,87.11,87.12,87.1,87.105,119000000.0
2009-09-04 04:13:00,87.105,87.11,87.08,87.09,173999998.0
2009-09-04 04:14:00,87.09,87.1,87.085,87.09,98400000.0
2009-09-04 04:15:00,87.085,87.085,87.05,87.05,233300000.0
2009-09-04 04:16:00,87.065,87.065,87.05,87.055,178300000.0
2009-09-04 04:17:00,87.06,87.075,87.055,87.075,131100000.0
2009-09-04 04:18:00,87.075,87.12,87.075,87.115,132200000.0
2009-09-04 04:19:00,87.115,87.115,87.105,87.105,84700000.0
2009-09-04 04:20:00,87.11,87.12,87.075,87.08,107900000.0
2009-09-04 04:21:00,87.075,87.08,87.07,87.075,68800000.0
2009-09-04 04:22:00,87.08,87.085,87.075,87.08,60400000.0
2009-09-04 04:23:00,87.08,87.085,87.07,87.075,191100000.0
2009-09-04 04:24:00,87.075,87.085,87.075,87.085,29500000.0
2009-09-04 04:25:00,87.085,87.095,87.085,87.095,35700000.0
2009-09-04 04:26:00,87.095,87.095,87.08,87.08,74700000.0
2009-09-04 04:27:00,87.08,87.11,87.08,87.095,237800000.0
2009-09-04 04:28:00,87.095,87.1,87.08,87.085,319800000.0
2009-09-04 04:29:00,87.085,87.09,87.085,87.09,115800000.0
2009-09-04 04:30:00,87.09,87.1,87.065,87.07,379900000.0
2009-09-04 04:31:00,87.07,87.1,87.07,87.09,316900000.0
2009-09-04 04:32:00,87.085,87.105,87.065,87.075,400699999.0
2009-09-04 04:33:00,87.08,87.115,87.08,87.115,129200000.0
2009-09-04 04:34:00,87.12,87.135,87.12,87.12,109700000.0
2009-09-04 04:35:00,87.115,87.135,87.115,87.125,179600000.0
2009-09-04 04:36:00,87.125,87.135,87.115,87.115,285599999.0
2009-09-04 04:37:00,87.11,87.115,87.1,87.105,397800000.0
2009-09-04 04:38:00,87.105,87.115,87.09,87.1,192900000.0
2009-09-04 04:39:00,87.105,87.105,87.09,87.105,103900000.0
2009-09-04 04:40:00,87.1,87.11,87.09,87.09,219700000.0
2009-09-04 04:41:00,87.09,87.1,87.09,87.1,143100000.0
2009-09-04 04:42:00,87.1,87.12,87.1,87.11,118900000.0
2009-09-04 04:43:00,87.11,87.125,87.1,87.125,146000000.0
2009-09-04 04:44:00,87.125,87.13,87.11,87.11,134000000.0
2009-09-04 04:45:00,87.11,87.115,87.11,87.11,73300000.0
2009-09-04 04:46:00,87.11,87.11,87.085,87.095,117100000.0
2009-09-04 04:47:00,87.095,87.095,87.08,87.08,30000000.0
2009-09-04 04:48:00,87.08,87.08,87.055,87.055,273200000.0
2009-09-04 04:49:00,87.055,87.065,87.05,87.055,132700000.0
2009-09-04 04:50:00,87.055,87.065,87.05,87.05,56600000.0
2009-09-04 04:51:00,87.05,87.055,87.04,87.045,105700000.0
2009-09-04 04:52:00,87.045,87.065,87.035,87.055,136900000.0
2009-09-04 04:53:00,87.055,87.08,87.055,87.07,154900000.0
2009-09-04 04:54:00,87.07,87.08,87.07,87.075,126000000.0
2009-09-04 04:55:00,87.075,87.075,87.06,87.07,146400000.0
2009-09-04 04:56:00,87.065,87.08,87.065,87.08,86000000.0
2009-09-04 04:57:00,87.08,87.08,87.07,87.08,34700000.0
2009-09-04 04:58:00,87.08,87.08,87.06,87.06,94200000.0
2009-09-04 04:59:00,87.065,87.07,87.06,87.065,145000000.0
2009-09-04 05:00:00,87.065,87.085,87.065,87.085,192700000.0
2009-09-04 05:01:00,87.08,87.08,87.065,87.075,140100000.0
2009-09-04 05:02:00,87.075,87.075,87.065,87.07,110900000.0
2009-09-04 05:03:00,87.07,87.075,87.065,87.075,113100000.0
2009-09-04 05:04:00,87.075,87.09,87.075,87.085,82100000.0
2009-09-04 05:05:00,87.085,87.085,87.08,87.085,39600000.0
2009-09-04 05:06:00,87.08,87.095,87.08,87.085,71900000.0
2009-09-04 05:07:00,87.085,87.11,87.075,87.11,59900000.0
2009-09-04 05:08:00,87.11,87.11,87.095,87.1,36000000.0
2009-09-04 05:09:00,87.105,87.11,87.1,87.1,38100000.0
2009-09-04 05:10:00,87.095,87.1,87.08,87.09,117300000.0
2009-09-04 05:11:00,87.095,87.1,87.09,87.095,68300000.0
2009-09-04 05:12:00,87.095,87.095,87.09,87.095,35000000.0
2009-09-04 05:13:00,87.095,87.1,87.095,87.095,21000000.0
2009-09-04 05:14:00,87.095,87.095,87.07,87.08,68200000.0
2009-09-04 05:15:00,87.085,87.09,87.08,87.09,77500000.0
2009-09-04 05:16:00,87.09,87.12,87.09,87.105,180100000.0
2009-09-04 05:17:00,87.105,87.105,87.085,87.085,55800000.0
2009-09-04 05:18:00,87.08,87.09,87.075,87.09,90300000.0
2009-09-04 05:19:00,87.1,87.1,87.09,87.09,61200000.0
2009-09-04 05:20:00,87.095,87.1,87.09,87.095,56000000.0
2009-09-04 05:21:00,87.09,87.09,87.085,87.09,44300000.0
2009-09-04 05:22:00,87.085,87.09,87.085,87.09,12400000.0
2009-09-04 05:23:00,87.09,87.095,87.09,87.095,41900000.0
2009-09-04 05:24:00,87.09,87.1,87.07,87.08,210900000.0
2009-09-04 05:25:00,87.085,87.09,87.08,87.08,135600000.0
2009-09-04 05:26:00,87.08,87.08,87.06,87.08,235400000.0
2009-09-04 05:27:00,87.08,87.09,87.08,87.09,50800000.0
2009-09-04 05:28:00,87.09,87.095,87.085,87.095,224000000.0
2009-09-04 05:29:00,87.095,87.095,87.075,87.08,132300000.0
2009-09-04 05:30:00,87.075,87.085,87.075,87.085,80100000.0
2009-09-04 05:31:00,87.08,87.085,87.08,87.08,30600000.0
2009-09-04 05:32:00,87.08,87.08,87.05,87.08,102200000.0
2009-09-04 05:33:00,87.075,87.09,87.07,87.08,67100000.0
2009-09-04 05:34:00,87.085,87.085,87.06,87.06,62800000.0
2009-09-04 05:35:00,87.06,87.075,87.05,87.075,124900000.0
2009-09-04 05:36:00,87.075,87.08,87.06,87.065,96600000.0
2009-09-04 05:37:00,87.065,87.065,87.065,87.065,37000000.0
2009-09-04 05:38:00,87.07,87.07,87.045,87.065,199100000.0
2009-09-04 05:39:00,87.06,87.065,87.055,87.055,67200000.0
2009-09-04 05:40:00,87.055,87.06,87.055,87.06,18700000.0
2009-09-04 05:41:00,87.055,87.055,87.035,87.04,84000000.0
2009-09-04 05:42:00,87.04,87.095,87.04,87.095,116200000.0
2009-09-04 05:43:00,87.095,87.1,87.085,87.1,166400000.0
2009-09-04 05:44:00,87.105,87.145,87.1,87.1,384600000.0
2009-09-04 05:45:00,87.12,87.17,87.115,87.135,353000000.0
2009-09-04 05:46:00,87.135,87.135,87.085,87.13,317699999.0
2009-09-04 05:47:00,87.13,87.13,87.12,87.12,55700000.0
2009-09-04 05:48:00,87.12,87.125,87.11,87.125,97000000.0
2009-09-04 05:49:00,87.12,87.13,87.12,87.12,152000000.0
2009-09-04 05:50:00,87.12,87.125,87.11,87.115,178799999.0
2009-09-04 05:51:00,87.11,87.145,87.11,87.145,394700000.0
2009-09-04 05:52:00,87.145,87.15,87.14,87.15,216000000.0
2009-09-04 05:53:00,87.145,87.145,87.13,87.145,188400000.0
2009-09-04 05:54:00,87.145,87.175,87.145,87.17,489299999.0
2009-09-04 05:55:00,87.17,87.17,87.15,87.17,276600000.0
2009-09-04 05:56:00,87.17,87.17,87.15,87.155,258600000.0
2009-09-04 05:57:00,87.155,87.165,87.15,87.15,150900000.0
2009-09-04 05:58:00,87.15,87.17,87.145,87.15,97200000.0
2009-09-04 05:59:00,87.15,87.16,87.13,87.13,167900000.0
2009-09-04 06:00:00,87.13,87.155,87.13,87.14,242800000.0
2009-09-04 06:01:00,87.14,87.175,87.14,87.165,149700000.0
2009-09-04 06:02:00,87.165,87.175,87.155,87.155,217000000.0
2009-09-04 06:03:00,87.155,87.175,87.155,87.165,153300000.0
2009-09-04 06:04:00,87.17,87.175,87.17,87.175,100000000.0
2009-09-04 06:05:00,87.18,87.18,87.16,87.165,163300000.0
2009-09-04 06:06:00,87.165,87.165,87.15,87.15,370399999.0
2009-09-04 06:07:00,87.15,87.165,87.15,87.165,59300000.0
2009-09-04 06:08:00,87.165,87.175,87.165,87.17,79300000.0
2009-09-04 06:09:00,87.17,87.17,87.14,87.15,252000000.0
2009-09-04 06:10:00,87.15,87.16,87.15,87.155,334400000.0
2009-09-04 06:11:00,87.155,87.16,87.155,87.16,238900000.0
2009-09-04 06:12:00,87.16,87.16,87.16,87.16,72500000.0
2009-09-04 06:13:00,87.16,87.165,87.15,87.15,86900000.0
2009-09-04 06:14:00,87.15,87.175,87.145,87.155,335400000.0
2009-09-04 06:15:00,87.155,87.165,87.15,87.165,294299999.0
2009-09-04 06:16:00,87.16,87.165,87.155,87.16,173100000.0
2009-09-04 06:17:00,87.155,87.18,87.155,87.18,230700000.0
2009-09-04 06:18:00,87.18,87.18,87.16,87.16,169600000.0
2009-09-04 06:19:00,87.16,87.175,87.16,87.175,234700000.0
2009-09-04 06:20:00,87.175,87.175,87.175,87.175,150100000.0
2009-09-04 06:21:00,87.175,87.18,87.17,87.175,142300000.0
2009-09-04 06:22:00,87.175,87.175,87.17,87.175,93700000.0
2009-09-04 06:23:00,87.175,87.185,87.17,87.17,246300000.0
2009-09-04 06:24:00,87.17,87.18,87.17,87.17,109600000.0
2009-09-04 06:25:00,87.17,87.185,87.17,87.185,116500000.0
2009-09-04 06:26:00,87.18,87.195,87.18,87.195,110600000.0
2009-09-04 06:27:00,87.195,87.2,87.195,87.2,270300001.0
2009-09-04 06:28:00,87.2,87.225,87.195,87.215,466900000.0
2009-09-04 06:29:00,87.215,87.22,87.195,87.195,299500000.0
2009-09-04 06:30:00,87.195,87.2,87.165,87.185,464599999.0
2009-09-04 06:31:00,87.185,87.185,87.155,87.155,465799999.0
2009-09-04 06:32:00,87.155,87.16,87.145,87.16,354299999.0
2009-09-04 06:33:00,87.155,87.17,87.155,87.165,234800000.0
2009-09-04 06:34:00,87.165,87.23,87.165,87.195,266400000.0
2009-09-04 06:35:00,87.195,87.22,87.195,87.21,198900000.0
2009-09-04 06:36:00,87.21,87.215,87.2,87.205,98400000.0
2009-09-04 06:37:00,87.205,87.205,87.19,87.19,163600000.0
2009-09-04 06:38:00,87.19,87.195,87.18,87.19,116700000.0
2009-09-04 06:39:00,87.19,87.19,87.19,87.19,34800000.0
2009-09-04 06:40:00,87.19,87.195,87.18,87.185,147400000.0
2009-09-04 06:41:00,87.185,87.185,87.15,87.16,271200001.0
2009-09-04 06:42:00,87.16,87.165,87.155,87.165,573999999.0
2009-09-04 06:43:00,87.165,87.185,87.165,87.185,490600000.0
2009-09-04 06:44:00,87.185,87.2,87.185,87.195,215800000.0
2009-09-04 06:45:00,87.19,87.205,87.19,87.2,333000000.0
2009-09-04 06:46:00,87.2,87.205,87.175,87.175,176900000.0
2009-09-04 06:47:00,87.175,87.19,87.175,87.175,233600000.0
2009-09-04 06:48:00,87.175,87.175,87.145,87.165,283300000.0
2009-09-04 06:49:00,87.16,87.18,87.16,87.175,361800001.0
2009-09-04 06:50:00,87.175,87.19,87.175,87.185,251700000.0
2009-09-04 06:51:00,87.185,87.185,87.18,87.185,124400000.0
2009-09-04 06:52:00,87.18,87.185,87.18,87.185,44800000.0
2009-09-04 06:53:00,87.19,87.195,87.17,87.17,279500000.0
2009-09-04 06:54:00,87.17,87.175,87.165,87.175,209800000.0
2009-09-04 06:55:00,87.175,87.19,87.165,87.18,213500000.0
2009-09-04 06:56:00,87.175,87.175,87.15,87.155,339500000.0
2009-09-04 06:57:00,87.155,87.19,87.155,87.185,305800000.0
2009-09-04 06:58:00,87.185,87.185,87.13,87.14,226100000.0
2009-09-04 06:59:00,87.14,87.145,87.125,87.135,320200001.0
2009-09-04 07:00:00,87.135,87.145,87.13,87.145,140300000.0
2009-09-04 07:01:00,87.145,87.185,87.145,87.165,306699999.0
2009-09-04 07:02:00,87.16,87.19,87.155,87.19,371900001.0
2009-09-04 07:03:00,87.185,87.185,87.16,87.17,131200000.0
2009-09-04 07:04:00,87.17,87.175,87.16,87.16,345100000.0
2009-09-04 07:05:00,87.16,87.17,87.16,87.17,118800000.0
2009-09-04 07:06:00,87.17,87.18,87.165,87.18,89100000.0
2009-09-04 07:07:00,87.18,87.185,87.175,87.18,212000000.0
2009-09-04 07:08:00,87.185,87.185,87.18,87.18,125500000.0
2009-09-04 07:09:00,87.18,87.18,87.16,87.165,173400000.0
2009-09-04 07:10:00,87.17,87.17,87.155,87.16,161600000.0
2009-09-04 07:11:00,87.165,87.165,87.145,87.145,181200000.0
2009-09-04 07:12:00,87.145,87.145,87.135,87.14,191700000.0
2009-09-04 07:13:00,87.14,87.155,87.135,87.14,90200000.0
2009-09-04 07:14:00,87.14,87.16,87.14,87.15,148900000.0
2009-09-04 07:15:00,87.145,87.155,87.145,87.15,291100000.0
2009-09-04 07:16:00,87.15,87.16,87.15,87.155,200600000.0
2009-09-04 07:17:00,87.155,87.155,87.135,87.135,327500000.0
2009-09-04 07:18:00,87.135,87.135,87.125,87.135,230600000.0
2009-09-04 07:19:00,87.135,87.14,87.125,87.135,270200000.0
2009-09-04 07:20:00,87.135,87.135,87.125,87.125,225100000.0
2009-09-04 07:21:00,87.125,87.14,87.125,87.135,392800000.0
2009-09-04 07:22:00,87.135,87.135,87.135,87.135,138400000.0
2009-09-04 07:23:00,87.135,87.135,87.125,87.125,368000000.0
2009-09-04 07:24:00,87.125,87.125,87.115,87.125,261900000.0
2009-09-04 07:25:00,87.12,87.12,87.1,87.11,387700000.0
2009-09-04 07:26:00,87.11,87.11,87.105,87.105,164500000.0
2009-09-04 07:27:00,87.105,87.11,87.1,87.105,206800000.0
2009-09-04 07:28:00,87.105,87.13,87.1,87.13,86700000.0
2009-09-04 07:29:00,87.13,87.145,87.13,87.135,102300000.0
2009-09-04 07:30:00,87.135,87.155,87.135,87.14,307000000.0
2009-09-04 07:31:00,87.14,87.155,87.14,87.155,120700000.0
2009-09-04 07:32:00,87.155,87.155,87.14,87.155,131500000.0
2009-09-04 07:33:00,87.15,87.15,87.14,87.15,92700000.0
2009-09-04 07:34:00,87.15,87.165,87.15,87.16,82900000.0
2009-09-04 07:35:00,87.16,87.16,87.135,87.14,163500000.0
2009-09-04 07:36:00,87.145,87.155,87.14,87.155,85500000.0
2009-09-04 07:37:00,87.155,87.16,87.15,87.155,240700000.0
2009-09-04 07:38:00,87.155,87.2,87.15,87.19,405600000.0
2009-09-04 07:39:00,87.19,87.195,87.175,87.175,308200000.0
2009-09-04 07:40:00,87.175,87.205,87.175,87.205,248500000.0
2009-09-04 07:41:00,87.205,87.205,87.195,87.195,221300000.0
2009-09-04 07:42:00,87.195,87.21,87.185,87.185,274600000.0
2009-09-04 07:43:00,87.175,87.18,87.17,87.18,357100000.0
2009-09-04 07:44:00,87.185,87.215,87.185,87.21,369400000.0
2009-09-04 07:45:00,87.21,87.215,87.205,87.21,291100000.0
2009-09-04 07:46:00,87.205,87.205,87.175,87.185,446399999.0
2009-09-04 07:47:00,87.185,87.195,87.18,87.195,107300000.0
2009-09-04 07:48:00,87.195,87.215,87.195,87.21,175100000.0
2009-09-04 07:49:00,87.21,87.21,87.19,87.195,296200000.0
2009-09-04 07:50:00,87.195,87.235,87.195,87.225,704599999.0
2009-09-04 07:51:00,87.225,87.23,87.2,87.205,569499998.0
2009-09-04 07:52:00,87.205,87.215,87.195,87.215,295199999.0
2009-09-04 07:53:00,87.215,87.24,87.215,87.235,221500000.0
2009-09-04 07:54:00,87.235,87.25,87.235,87.24,182100000.0
2009-09-04 07:55:00,87.24,87.245,87.24,87.24,96300000.0
2009-09-04 07:56:00,87.24,87.255,87.235,87.255,114100000.0
2009-09-04 07:57:00,87.255,87.26,87.25,87.25,109600000.0
2009-09-04 07:58:00,87.25,87.265,87.25,87.26,143700000.0
2009-09-04 07:59:00,87.26,87.27,87.26,87.26,174500000.0
2009-09-04 08:00:00,87.255,87.265,87.23,87.255,149900000.0
2009-09-04 08:01:00,87.25,87.28,87.245,87.27,203900000.0
2009-09-04 08:02:00,87.265,87.27,87.25,87.255,60600000.0
2009-09-04 08:03:00,87.255,87.255,87.25,87.25,42300000.0
2009-09-04 08:04:00,87.25,87.27,87.25,87.255,69600000.0
2009-09-04 08:05:00,87.255,87.265,87.24,87.25,202200000.0
2009-09-04 08:06:00,87.25,87.26,87.235,87.245,276000000.0
2009-09-04 08:07:00,87.24,87.25,87.24,87.25,177700000.0
2009-09-04 08:08:00,87.245,87.255,87.245,87.245,129100000.0
2009-09-04 08:09:00,87.245,87.25,87.225,87.225,147500000.0
2009-09-04 08:10:00,87.225,87.235,87.225,87.235,69600000.0
2009-09-04 08:11:00,87.24,87.245,87.205,87.215,195600000.0
2009-09-04 08:12:00,87.21,87.215,87.2,87.205,133700000.0
2009-09-04 08:13:00,87.205,87.215,87.205,87.21,119800000.0
2009-09-04 08:14:00,87.21,87.235,87.21,87.23,223700000.0
2009-09-04 08:15:00,87.23,87.25,87.23,87.245,343700000.0
2009-09-04 08:16:00,87.245,87.25,87.24,87.24,171500000.0
2009-09-04 08:17:00,87.24,87.245,87.215,87.215,249900000.0
2009-09-04 08:18:00,87.215,87.215,87.195,87.195,420900001.0
2009-09-04 08:19:00,87.195,87.22,87.19,87.215,254900000.0
2009-09-04 08:20:00,87.215,87.245,87.215,87.23,229700000.0
2009-09-04 08:21:00,87.23,87.24,87.215,87.225,205500001.0
2009-09-04 08:22:00,87.225,87.225,87.21,87.215,113500000.0
2009-09-04 08:23:00,87.215,87.225,87.215,87.225,37600000.0
2009-09-04 08:24:00,87.225,87.225,87.195,87.195,152300000.0
2009-09-04 08:25:00,87.195,87.22,87.185,87.19,249300000.0
2009-09-04 08:26:00,87.2,87.215,87.19,87.205,160300000.0
2009-09-04 08:27:00,87.205,87.21,87.195,87.205,117700000.0
2009-09-04 08:28:00,87.205,87.215,87.2,87.215,152600000.0
2009-09-04 08:29:00,87.215,87.235,87.215,87.235,65800000.0
2009-09-04 08:30:00,87.235,87.24,87.235,87.24,56800000.0
2009-09-04 08:31:00,87.24,87.255,87.24,87.25,176300000.0
2009-09-04 08:32:00,87.25,87.25,87.24,87.245,65400000.0
2009-09-04 08:33:00,87.24,87.245,87.235,87.235,75300000.0
2009-09-04 08:34:00,87.235,87.25,87.235,87.25,126900000.0
2009-09-04 08:35:00,87.235,87.24,87.225,87.235,178400000.0
2009-09-04 08:36:00,87.235,87.255,87.235,87.25,145700000.0
2009-09-04 08:37:00,87.245,87.25,87.24,87.24,74200000.0
2009-09-04 08:38:00,87.24,87.26,87.235,87.26,170000000.0
2009-09-04 08:39:00,87.26,87.275,87.255,87.255,101400000.0
2009-09-04 08:40:00,87.265,87.265,87.235,87.255,156200000.0
2009-09-04 08:41:00,87.255,87.265,87.245,87.25,155400000.0
2009-09-04 08:42:00,87.255,87.28,87.25,87.265,112500000.0
2009-09-04 08:43:00,87.265,87.285,87.255,87.285,124200000.0
2009-09-04 08:44:00,87.29,87.305,87.285,87.29,194100000.0
2009-09-04 08:45:00,87.29,87.325,87.29,87.32,236100000.0
2009-09-04 08:46:00,87.325,87.325,87.29,87.305,204000000.0
2009-09-04 08:47:00,87.305,87.31,87.27,87.28,150500000.0
2009-09-04 08:48:00,87.285,87.355,87.28,87.34,96000000.0
2009-09-04 08:49:00,87.34,87.355,87.335,87.345,259800000.0
2009-09-04 08:50:00,87.345,87.345,87.3,87.31,343000000.0
2009-09-04 08:51:00,87.315,87.315,87.295,87.305,134300000.0
2009-09-04 08:52:00,87.305,87.315,87.3,87.315,107900000.0
2009-09-04 08:53:00,87.315,87.32,87.3,87.305,118100000.0
2009-09-04 08:54:00,87.305,87.345,87.305,87.34,110900000.0
2009-09-04 08:55:00,87.345,87.345,87.325,87.335,259900000.0
2009-09-04 08:56:00,87.335,87.345,87.335,87.345,183400000.0
2009-09-04 08:57:00,87.345,87.365,87.345,87.355,243300000.0
2009-09-04 08:58:00,87.36,87.37,87.345,87.355,325100000.0
2009-09-04 08:59:00,87.35,87.375,87.335,87.375,268200000.0
2009-09-04 09:00:00,87.37,87.39,87.34,87.385,400800000.0
2009-09-04 09:01:00,87.385,87.41,87.37,87.395,467599999.0
2009-09-04 09:02:00,87.395,87.4,87.37,87.375,613200000.0
2009-09-04 09:03:00,87.375,87.415,87.375,87.415,205900000.0
2009-09-04 09:04:00,87.415,87.415,87.375,87.385,286600000.0
2009-09-04 09:05:00,87.385,87.395,87.375,87.395,400500000.0
2009-09-04 09:06:00,87.395,87.405,87.385,87.4,165300000.0
2009-09-04 09:07:00,87.41,87.41,87.4,87.405,163100000.0
2009-09-04 09:08:00,87.405,87.425,87.365,87.375,560999999.0
2009-09-04 09:09:00,87.375,87.41,87.375,87.4,299800000.0
2009-09-04 09:10:00,87.395,87.405,87.385,87.4,212700000.0
2009-09-04 09:11:00,87.395,87.4,87.38,87.395,259000000.0
2009-09-04 09:12:00,87.395,87.41,87.375,87.395,290700000.0
2009-09-04 09:13:00,87.39,87.395,87.36,87.37,307600000.0
2009-09-04 09:14:00,87.365,87.385,87.365,87.375,341100000.0
2009-09-04 09:15:00,87.375,87.41,87.375,87.41,402200000.0
2009-09-04 09:16:00,87.405,87.42,87.395,87.42,398700000.0
2009-09-04 09:17:00,87.42,87.425,87.415,87.415,168000000.0
2009-09-04 09:18:00,87.415,87.425,87.41,87.41,169200000.0
2009-09-04 09:19:00,87.41,87.415,87.39,87.39,127400000.0
2009-09-04 09:20:00,87.4,87.465,87.395,87.42,161600000.0
2009-09-04 09:21:00,87.41,87.425,87.405,87.405,106400000.0
2009-09-04 09:22:00,87.405,87.41,87.385,87.41,152600000.0
2009-09-04 09:23:00,87.41,87.425,87.405,87.425,99200000.0
2009-09-04 09:24:00,87.42,87.445,87.415,87.44,237500000.0
2009-09-04 09:25:00,87.435,87.475,87.41,87.455,429999999.0
2009-09-04 09:26:00,87.455,87.455,87.415,87.455,443200000.0
2009-09-04 09:27:00,87.45,87.45,87.415,87.43,365300000.0
2009-09-04 09:28:00,87.43,87.44,87.405,87.415,369000002.0
2009-09-04 09:29:00,87.415,87.415,87.395,87.4,169900000.0
2009-09-04 09:30:00,87.4,87.4,87.365,87.385,162599999.0
2009-09-04 09:31:00,87.39,87.39,87.355,87.355,294999999.0
2009-09-04 09:32:00,87.355,87.375,87.355,87.36,347500000.0
2009-09-04 09:33:00,87.36,87.385,87.36,87.38,207300000.0
2009-09-04 09:34:00,87.38,87.385,87.375,87.375,218800000.0
2009-09-04 09:35:00,87.375,87.4,87.375,87.4,155900000.0
2009-09-04 09:36:00,87.4,87.405,87.38,87.39,292700000.0
2009-09-04 09:37:00,87.39,87.405,87.385,87.405,120300000.0
2009-09-04 09:38:00,87.405,87.425,87.395,87.405,139200000.0
2009-09-04 09:39:00,87.4,87.43,87.385,87.415,329000000.0
2009-09-04 09:40:00,87.41,87.425,87.4,87.425,119200000.0
2009-09-04 09:41:00,87.42,87.43,87.395,87.43,243600000.0
2009-09-04 09:42:00,87.43,87.465,87.425,87.445,148800000.0
2009-09-04 09:43:00,87.43,87.43,87.4,87.415,298700000.0
2009-09-04 09:44:00,87.415,87.455,87.415,87.435,164000000.0
2009-09-04 09:45:00,87.435,87.465,87.435,87.435,275300000.0
2009-09-04 09:46:00,87.435,87.455,87.43,87.445,221400000.0
2009-09-04 09:47:00,87.445,87.465,87.425,87.425,113700000.0
2009-09-04 09:48:00,87.44,87.44,87.43,87.43,129500000.0
2009-09-04 09:49:00,87.43,87.435,87.405,87.41,342100000.0
2009-09-04 09:50:00,87.41,87.415,87.39,87.39,401700000.0
2009-09-04 09:51:00,87.39,87.4,87.385,87.385,421300000.0
2009-09-04 09:52:00,87.385,87.39,87.38,87.38,83800000.0
2009-09-04 09:53:00,87.38,87.38,87.355,87.36,419100000.0
2009-09-04 09:54:00,87.36,87.375,87.35,87.365,263600000.0
2009-09-04 09:55:00,87.365,87.385,87.355,87.355,310500000.0
2009-09-04 09:56:00,87.355,87.365,87.35,87.36,242000000.0
2009-09-04 09:57:00,87.36,87.37,87.35,87.365,308799999.0
2009-09-04 09:58:00,87.365,87.375,87.335,87.345,455399999.0
2009-09-04 09:59:00,87.34,87.43,87.34,87.42,570299999.0
2009-09-04 10:00:00,87.415,87.425,87.38,87.385,388400000.0
2009-09-04 10:01:00,87.385,87.385,87.36,87.36,337299999.0
2009-09-04 10:02:00,87.36,87.395,87.36,87.37,258900000.0
2009-09-04 10:03:00,87.375,87.385,87.36,87.36,348200000.0
2009-09-04 10:04:00,87.36,87.37,87.345,87.345,408000002.0
2009-09-04 10:05:00,87.345,87.345,87.32,87.32,211800000.0
2009-09-04 10:06:00,87.32,87.365,87.32,87.36,169700000.0
2009-09-04 10:07:00,87.37,87.38,87.36,87.375,178600000.0
2009-09-04 10:08:00,87.375,87.39,87.365,87.375,135600000.0
2009-09-04 10:09:00,87.375,87.4,87.345,87.4,169000000.0
2009-09-04 10:10:00,87.4,87.415,87.39,87.41,209100000.0
2009-09-04 10:11:00,87.41,87.41,87.385,87.395,241000000.0
2009-09-04 10:12:00,87.395,87.395,87.345,87.35,250900000.0
2009-09-04 10:13:00,87.355,87.365,87.335,87.35,302100000.0
2009-09-04 10:14:00,87.35,87.395,87.345,87.395,129600000.0
2009-09-04 10:15:00,87.395,87.4,87.36,87.36,325400000.0
2009-09-04 10:16:00,87.355,87.38,87.355,87.38,299500000.0
2009-09-04 10:17:00,87.385,87.385,87.36,87.365,166100000.0
2009-09-04 10:18:00,87.365,87.37,87.345,87.365,199499999.0
2009-09-04 10:19:00,87.37,87.37,87.34,87.345,61000000.0
2009-09-04 10:20:00,87.345,87.36,87.34,87.36,187000000.0
2009-09-04 10:21:00,87.36,87.36,87.335,87.35,109000000.0
2009-09-04 10:22:00,87.345,87.345,87.34,87.345,39800000.0
2009-09-04 10:23:00,87.345,87.35,87.34,87.345,208900000.0
2009-09-04 10:24:00,87.345,87.345,87.335,87.335,162400000.0
2009-09-04 10:25:00,87.345,87.345,87.335,87.335,242800000.0
2009-09-04 10:26:00,87.335,87.34,87.33,87.34,423200000.0
2009-09-04 10:27:00,87.34,87.34,87.32,87.325,177300000.0
2009-09-04 10:28:00,87.325,87.34,87.325,87.33,92300000.0
2009-09-04 10:29:00,87.335,87.345,87.315,87.32,273800000.0
2009-09-04 10:30:00,87.315,87.325,87.305,87.315,165000000.0
2009-09-04 10:31:00,87.31,87.315,87.3,87.315,78600000.0
2009-09-04 10:32:00,87.315,87.34,87.315,87.33,103000000.0
2009-09-04 10:33:00,87.33,87.345,87.33,87.335,67200000.0
2009-09-04 10:34:00,87.34,87.34,87.33,87.33,118600000.0
2009-09-04 10:35:00,87.33,87.335,87.33,87.335,113300000.0
2009-09-04 10:36:00,87.335,87.345,87.33,87.345,87200000.0
2009-09-04 10:37:00,87.345,87.35,87.335,87.34,97700000.0
2009-09-04 10:38:00,87.34,87.36,87.335,87.355,106100000.0
2009-09-04 10:39:00,87.355,87.36,87.35,87.36,66400000.0
2009-09-04 10:40:00,87.365,87.375,87.365,87.375,19000000.0
2009-09-04 10:41:00,87.375,87.415,87.375,87.41,116400000.0
2009-09-04 10:42:00,87.41,87.43,87.41,87.425,102500000.0
2009-09-04 10:43:00,87.43,87.435,87.415,87.42,136900000.0
2009-09-04 10:44:00,87.425,87.47,87.425,87.465,175300000.0
2009-09-04 10:45:00,87.465,87.505,87.455,87.505,186500000.0
2009-09-04 10:46:00,87.505,87.515,87.485,87.485,541300000.0
2009-09-04 10:47:00,87.485,87.49,87.47,87.48,309400000.0
2009-09-04 10:48:00,87.48,87.485,87.46,87.465,284700000.0
2009-09-04 10:49:00,87.465,87.47,87.455,87.46,141000000.0
2009-09-04 10:50:00,87.46,87.465,87.435,87.44,215300000.0
2009-09-04 10:51:00,87.44,87.445,87.435,87.44,106800000.0
2009-09-04 10:52:00,87.44,87.45,87.435,87.445,113700000.0
2009-09-04 10:53:00,87.445,87.45,87.425,87.425,378099999.0
2009-09-04 10:54:00,87.425,87.435,87.405,87.41,354199998.0
2009-09-04 10:55:00,87.41,87.43,87.405,87.405,271200000.0
2009-09-04 10:56:00,87.41,87.425,87.395,87.425,312900000.0
2009-09-04 10:57:00,87.425,87.43,87.42,87.425,80600000.0
2009-09-04 10:58:00,87.43,87.44,87.425,87.44,164000000.0
2009-09-04 10:59:00,87.44,87.44,87.42,87.42,142400000.0
2009-09-04 11:00:00,87.425,87.445,87.395,87.44,268700000.0
2009-09-04 11:01:00,87.44,87.455,87.43,87.445,319500000.0
2009-09-04 11:02:00,87.445,87.46,87.44,87.445,375600000.0
2009-09-04 11:03:00,87.445,87.455,87.435,87.445,452900001.0
2009-09-04 11:04:00,87.445,87.46,87.445,87.46,209700000.0
2009-09-04 11:05:00,87.455,87.465,87.435,87.45,279399997.0
2009-09-04 11:06:00,87.445,87.45,87.425,87.44,438199998.0
2009-09-04 11:07:00,87.44,87.44,87.425,87.425,516000006.0
2009-09-04 11:08:00,87.425,87.445,87.425,87.44,444900001.0
2009-09-04 11:09:00,87.44,87.445,87.43,87.44,155100000.0
2009-09-04 11:10:00,87.44,87.44,87.425,87.425,140199998.0
2009-09-04 11:11:00,87.43,87.43,87.405,87.41,475600000.0
2009-09-04 11:12:00,87.41,87.42,87.41,87.415,59900000.0
2009-09-04 11:13:00,87.415,87.42,87.41,87.41,128800000.0
2009-09-04 11:14:00,87.41,87.43,87.41,87.425,134500000.0
2009-09-04 11:15:00,87.42,87.425,87.415,87.425,43800000.0
2009-09-04 11:16:00,87.425,87.43,87.42,87.425,122400000.0
2009-09-04 11:17:00,87.42,87.42,87.415,87.415,163600000.0
2009-09-04 11:18:00,87.415,87.42,87.415,87.415,66000000.0
2009-09-04 11:19:00,87.42,87.425,87.405,87.405,209900000.0
2009-09-04 11:20:00,87.405,87.425,87.405,87.415,331899998.0
2009-09-04 11:21:00,87.41,87.425,87.405,87.415,224199998.0
2009-09-04 11:22:00,87.415,87.415,87.405,87.415,201599999.0
2009-09-04 11:23:00,87.415,87.43,87.405,87.425,285700001.0
2009-09-04 11:24:00,87.425,87.445,87.425,87.445,185300000.0
2009-09-04 11:25:00,87.44,87.45,87.435,87.45,64900000.0
2009-09-04 11:26:00,87.45,87.46,87.435,87.455,205900000.0
2009-09-04 11:27:00,87.455,87.455,87.445,87.455,89800000.0
2009-09-04 11:28:00,87.45,87.45,87.425,87.44,224100000.0
2009-09-04 11:29:00,87.44,87.445,87.43,87.43,241800000.0
2009-09-04 11:30:00,87.43,87.435,87.395,87.395,207600001.0
2009-09-04 11:31:00,87.395,87.415,87.395,87.4,182300000.0
2009-09-04 11:32:00,87.4,87.4,87.38,87.385,444200000.0
2009-09-04 11:33:00,87.39,87.395,87.37,87.395,199100000.0
2009-09-04 11:34:00,87.395,87.395,87.385,87.395,178600000.0
2009-09-04 11:35:00,87.395,87.405,87.38,87.38,165800000.0
2009-09-04 11:36:00,87.38,87.395,87.38,87.39,139200000.0
2009-09-04 11:37:00,87.39,87.395,87.39,87.39,69200000.0
2009-09-04 11:38:00,87.39,87.41,87.39,87.405,190200000.0
2009-09-04 11:39:00,87.395,87.42,87.395,87.42,76300000.0
2009-09-04 11:40:00,87.41,87.43,87.405,87.405,243400000.0
2009-09-04 11:41:00,87.405,87.425,87.405,87.41,217300000.0
2009-09-04 11:42:00,87.41,87.43,87.405,87.425,309900000.0
2009-09-04 11:43:00,87.42,87.43,87.415,87.415,195400000.0
2009-09-04 11:44:00,87.415,87.425,87.41,87.415,167200000.0
2009-09-04 11:45:00,87.415,87.45,87.41,87.43,215400000.0
2009-09-04 11:46:00,87.43,87.435,87.42,87.42,68400000.0
2009-09-04 11:47:00,87.42,87.43,87.4,87.405,155600000.0
2009-09-04 11:48:00,87.405,87.415,87.39,87.405,99600000.0
2009-09-04 11:49:00,87.405,87.42,87.405,87.415,57700000.0
2009-09-04 11:50:00,87.41,87.42,87.405,87.42,39300000.0
2009-09-04 11:51:00,87.415,87.42,87.405,87.415,130800000.0
2009-09-04 11:52:00,87.41,87.41,87.395,87.4,68700000.0
2009-09-04 11:53:00,87.4,87.405,87.385,87.4,71400000.0
2009-09-04 11:54:00,87.395,87.395,87.385,87.385,114200000.0
2009-09-04 11:55:00,87.385,87.395,87.345,87.345,87000000.0
2009-09-04 11:56:00,87.35,87.365,87.345,87.36,88700000.0
2009-09-04 11:57:00,87.35,87.36,87.33,87.34,178100000.0
2009-09-04 11:58:00,87.335,87.34,87.315,87.32,310600000.0
2009-09-04 11:59:00,87.32,87.355,87.32,87.355,123000000.0
2009-09-04 12:00:00,87.355,87.365,87.34,87.355,160699999.0
2009-09-04 12:01:00,87.355,87.36,87.35,87.355,135900000.0
2009-09-04 12:02:00,87.35,87.35,87.35,87.35,152400000.0
2009-09-04 12:03:00,87.35,87.35,87.335,87.345,66500000.0
2009-09-04 12:04:00,87.34,87.345,87.34,87.34,38700000.0
2009-09-04 12:05:00,87.34,87.345,87.31,87.315,150600000.0
2009-09-04 12:06:00,87.31,87.31,87.29,87.3,143800000.0
2009-09-04 12:07:00,87.3,87.305,87.295,87.305,179700000.0
2009-09-04 12:08:00,87.31,87.315,87.3,87.31,119800000.0
2009-09-04 12:09:00,87.31,87.31,87.29,87.295,128300000.0
2009-09-04 12:10:00,87.295,87.3,87.265,87.285,157900000.0
2009-09-04 12:11:00,87.285,87.29,87.28,87.29,67300000.0
2009-09-04 12:12:00,87.29,87.295,87.27,87.27,53500000.0
2009-09-04 12:13:00,87.27,87.28,87.26,87.275,230000000.0
2009-09-04 12:14:00,87.27,87.285,87.27,87.28,71200000.0
2009-09-04 12:15:00,87.28,87.28,87.255,87.275,108000000.0
2009-09-04 12:16:00,87.27,87.285,87.265,87.275,160500000.0
2009-09-04 12:17:00,87.27,87.29,87.27,87.28,93100000.0
2009-09-04 12:18:00,87.275,87.28,87.27,87.275,183900000.0
2009-09-04 12:19:00,87.275,87.275,87.26,87.275,80200000.0
2009-09-04 12:20:00,87.27,87.305,87.27,87.295,39300000.0
2009-09-04 12:21:00,87.305,87.31,87.3,87.3,108200000.0
2009-09-04 12:22:00,87.3,87.31,87.295,87.295,234700000.0
2009-09-04 12:23:00,87.3,87.305,87.3,87.3,14000000.0
2009-09-04 12:24:00,87.3,87.305,87.29,87.305,72000000.0
2009-09-04 12:25:00,87.305,87.31,87.295,87.3,213300000.0
2009-09-04 12:26:00,87.3,87.3,87.285,87.29,167500000.0
2009-09-04 12:27:00,87.29,87.295,87.29,87.295,78100000.0
2009-09-04 12:28:00,87.3,87.305,87.285,87.3,70600000.0
2009-09-04 12:29:00,87.295,87.325,87.295,87.315,86000000.0
2009-09-04 12:30:00,87.32,87.335,87.315,87.315,153100000.0
2009-09-04 12:31:00,87.315,87.32,87.315,87.32,119200000.0
2009-09-04 12:32:00,87.32,87.325,87.31,87.32,98400000.0
2009-09-04 12:33:00,87.32,87.33,87.315,87.32,114800000.0
2009-09-04 12:34:00,87.32,87.345,87.32,87.345,69100000.0
2009-09-04 12:35:00,87.345,87.35,87.34,87.34,180200000.0
2009-09-04 12:36:00,87.345,87.345,87.325,87.34,157400000.0
2009-09-04 12:37:00,87.34,87.34,87.335,87.34,35800000.0
2009-09-04 12:38:00,87.34,87.36,87.34,87.35,140900000.0
2009-09-04 12:39:00,87.345,87.365,87.34,87.36,142700000.0
2009-09-04 12:40:00,87.36,87.36,87.355,87.36,174400000.0
2009-09-04 12:41:00,87.36,87.365,87.35,87.35,217100000.0
2009-09-04 12:42:00,87.355,87.37,87.355,87.365,167100000.0
2009-09-04 12:43:00,87.365,87.37,87.355,87.37,137800000.0
2009-09-04 12:44:00,87.37,87.375,87.36,87.365,140600000.0
2009-09-04 12:45:00,87.365,87.375,87.365,87.37,73000000.0
2009-09-04 12:46:00,87.37,87.375,87.365,87.365,99000000.0
2009-09-04 12:47:00,87.365,87.375,87.36,87.36,137400001.0
2009-09-04 12:48:00,87.355,87.375,87.355,87.365,73500000.0
2009-09-04 12:49:00,87.365,87.37,87.365,87.365,38100000.0
2009-09-04 12:50:00,87.365,87.37,87.355,87.36,89900000.0
2009-09-04 12:51:00,87.36,87.365,87.36,87.365,37300000.0
2009-09-04 12:52:00,87.365,87.365,87.36,87.365,85000000.0
2009-09-04 12:53:00,87.37,87.375,87.365,87.365,43400000.0
2009-09-04 12:54:00,87.365,87.37,87.36,87.365,41500000.0
2009-09-04 12:55:00,87.365,87.37,87.32,87.32,188899999.0
2009-09-04 12:56:00,87.325,87.335,87.325,87.335,111800000.0
2009-09-04 12:57:00,87.335,87.335,87.325,87.325,69500000.0
2009-09-04 12:58:00,87.33,87.345,87.325,87.33,217800000.0
2009-09-04 12:59:00,87.33,87.33,87.295,87.315,413800000.0
2009-09-04 13:00:00,87.31,87.385,87.305,87.365,178900000.0
2009-09-04 13:01:00,87.37,87.43,87.37,87.415,237000000.0
2009-09-04 13:02:00,87.42,87.43,87.385,87.405,379300000.0
2009-09-04 13:03:00,87.405,87.41,87.38,87.385,197700000.0
2009-09-04 13:04:00,87.385,87.44,87.385,87.435,243200000.0
2009-09-04 13:05:00,87.435,87.465,87.43,87.45,118200000.0
2009-09-04 13:06:00,87.455,87.455,87.425,87.43,135600000.0
2009-09-04 13:07:00,87.435,87.44,87.415,87.415,180400000.0
2009-09-04 13:08:00,87.42,87.425,87.39,87.4,114300000.0
2009-09-04 13:09:00,87.41,87.41,87.4,87.4,47200000.0
2009-09-04 13:10:00,87.4,87.4,87.355,87.36,211299999.0
2009-09-04 13:11:00,87.36,87.37,87.35,87.37,116300000.0
2009-09-04 13:12:00,87.365,87.37,87.345,87.355,236500000.0
2009-09-04 13:13:00,87.355,87.37,87.355,87.37,53300000.0
2009-09-04 13:14:00,87.375,87.375,87.365,87.37,146500000.0
2009-09-04 13:15:00,87.365,87.385,87.365,87.38,164800000.0
2009-09-04 13:16:00,87.38,87.395,87.375,87.395,85500000.0
2009-09-04 13:17:00,87.395,87.41,87.39,87.39,130700000.0
2009-09-04 13:18:00,87.39,87.395,87.385,87.39,138600000.0
2009-09-04 13:19:00,87.39,87.395,87.375,87.375,163700000.0
2009-09-04 13:20:00,87.375,87.39,87.375,87.375,79600000.0
2009-09-04 13:21:00,87.37,87.385,87.36,87.36,237500000.0
2009-09-04 13:22:00,87.365,87.39,87.355,87.385,156800000.0
2009-09-04 13:23:00,87.385,87.395,87.385,87.39,41600000.0
2009-09-04 13:24:00,87.39,87.4,87.375,87.4,77700000.0
2009-09-04 13:25:00,87.4,87.405,87.395,87.395,70800000.0
2009-09-04 13:26:00,87.4,87.405,87.38,87.4,158100000.0
2009-09-04 13:27:00,87.395,87.41,87.385,87.39,214300000.0
2009-09-04 13:28:00,87.38,87.38,87.345,87.35,181600000.0
2009-09-04 13:29:00,87.35,87.36,87.325,87.335,238300000.0
2009-09-04 13:30:00,87.335,87.345,87.32,87.325,113300000.0
2009-09-04 13:31:00,87.325,87.345,87.315,87.315,167300000.0
2009-09-04 13:32:00,87.32,87.335,87.32,87.335,113500000.0
2009-09-04 13:33:00,87.335,87.345,87.315,87.315,55600000.0
2009-09-04 13:34:00,87.32,87.33,87.315,87.33,84200000.0
2009-09-04 13:35:00,87.335,87.34,87.335,87.34,5000000.0
2009-09-04 13:36:00,87.34,87.34,87.33,87.33,36400000.0
2009-09-04 13:37:00,87.33,87.34,87.315,87.32,92000000.0
2009-09-04 13:38:00,87.32,87.335,87.305,87.325,184500000.0
2009-09-04 13:39:00,87.315,87.33,87.315,87.325,60100000.0
2009-09-04 13:40:00,87.32,87.325,87.31,87.32,104700000.0
2009-09-04 13:41:00,87.315,87.345,87.315,87.33,282800000.0
2009-09-04 13:42:00,87.33,87.335,87.32,87.325,78800000.0
2009-09-04 13:43:00,87.325,87.33,87.295,87.3,152500000.0
2009-09-04 13:44:00,87.3,87.31,87.3,87.305,55100000.0
2009-09-04 13:45:00,87.305,87.315,87.305,87.315,119600000.0
2009-09-04 13:46:00,87.315,87.345,87.31,87.34,129100000.0
2009-09-04 13:47:00,87.345,87.345,87.315,87.33,128400000.0
2009-09-04 13:48:00,87.33,87.345,87.325,87.335,326300000.0
2009-09-04 13:49:00,87.34,87.34,87.32,87.33,69100000.0
2009-09-04 13:50:00,87.325,87.345,87.325,87.34,146200000.0
2009-09-04 13:51:00,87.34,87.35,87.34,87.35,107000000.0
2009-09-04 13:52:00,87.345,87.35,87.33,87.33,243800000.0
2009-09-04 13:53:00,87.33,87.36,87.33,87.35,130400000.0
2009-09-04 13:54:00,87.35,87.35,87.32,87.33,252300000.0
2009-09-04 13:55:00,87.33,87.34,87.315,87.325,147500000.0
2009-09-04 13:56:00,87.33,87.34,87.325,87.33,141500000.0
2009-09-04 13:57:00,87.33,87.355,87.33,87.345,116600000.0
2009-09-04 13:58:00,87.345,87.345,87.315,87.345,87400000.0
2009-09-04 13:59:00,87.345,87.365,87.345,87.36,150200000.0
2009-09-04 14:00:00,87.36,87.375,87.36,87.365,210100000.0
2009-09-04 14:01:00,87.37,87.415,87.37,87.41,180900000.0
2009-09-04 14:02:00,87.41,87.415,87.365,87.37,131200000.0
2009-09-04 14:03:00,87.375,87.38,87.365,87.37,70400000.0
2009-09-04 14:04:00,87.375,87.405,87.365,87.385,106500000.0
2009-09-04 14:05:00,87.395,87.4,87.37,87.37,182800000.0
2009-09-04 14:06:00,87.37,87.38,87.345,87.35,406499999.0
2009-09-04 14:07:00,87.35,87.36,87.345,87.345,410099999.0
2009-09-04 14:08:00,87.345,87.365,87.335,87.36,170200000.0
2009-09-04 14:09:00,87.36,87.36,87.345,87.345,117400000.0
2009-09-04 14:10:00,87.345,87.355,87.33,87.355,144000000.0
2009-09-04 14:11:00,87.35,87.39,87.35,87.38,108100000.0
2009-09-04 14:12:00,87.38,87.385,87.365,87.365,193800000.0
2009-09-04 14:13:00,87.365,87.39,87.355,87.38,138400000.0
2009-09-04 14:14:00,87.38,87.38,87.365,87.365,99800000.0
2009-09-04 14:15:00,87.365,87.385,87.36,87.36,108500000.0
2009-09-04 14:16:00,87.365,87.38,87.365,87.375,89600000.0
2009-09-04 14:17:00,87.375,87.385,87.335,87.335,162100000.0
2009-09-04 14:18:00,87.335,87.35,87.335,87.335,404100000.0
2009-09-04 14:19:00,87.335,87.375,87.335,87.37,256099999.0
2009-09-04 14:20:00,87.37,87.375,87.34,87.345,465100000.0
2009-09-04 14:21:00,87.345,87.36,87.345,87.36,203200000.0
2009-09-04 14:22:00,87.365,87.375,87.355,87.365,68000000.0
2009-09-04 14:23:00,87.36,87.375,87.335,87.335,205900000.0
2009-09-04 14:24:00,87.335,87.38,87.335,87.365,464899996.0
2009-09-04 14:25:00,87.365,87.39,87.365,87.39,192800000.0
2009-09-04 14:26:00,87.385,87.385,87.35,87.385,250300000.0
2009-09-04 14:27:00,87.375,87.385,87.31,87.31,456900000.0
2009-09-04 14:28:00,87.31,87.33,87.275,87.315,477200000.0
2009-09-04 14:29:00,87.315,87.315,87.06,87.095,351800000.0
2009-09-04 14:30:00,87.127,87.175,86.895,86.97,279600000.0
2009-09-04 14:31:00,86.97,87.01,86.9,86.935,349400000.0
2009-09-04 14:32:00,86.935,87.04,86.92,87.04,313300000.0
2009-09-04 14:33:00,87.04,87.16,87.04,87.155,257000000.0
2009-09-04 14:34:00,87.145,87.51,87.13,87.495,251700000.0
2009-09-04 14:35:00,87.515,87.73,87.51,87.58,414900000.0
2009-09-04 14:36:00,87.575,87.575,87.495,87.515,587900001.0
2009-09-04 14:37:00,87.505,87.56,87.445,87.53,419700000.0
2009-09-04 14:38:00,87.535,87.775,87.525,87.75,430200000.0
2009-09-04 14:39:00,87.75,87.755,87.56,87.56,406600000.0
2009-09-04 14:40:00,87.56,87.71,87.525,87.71,449500000.0
2009-09-04 14:41:00,87.71,87.77,87.675,87.685,292500000.0
2009-09-04 14:42:00,87.685,87.685,87.5,87.5,440200000.0
2009-09-04 14:43:00,87.505,87.52,87.3,87.315,563500000.0
2009-09-04 14:44:00,87.315,87.375,87.29,87.3,317100000.0
2009-09-04 14:45:00,87.3,87.34,87.295,87.34,398600000.0
2009-09-04 14:46:00,87.34,87.38,87.335,87.38,397700000.0
2009-09-04 14:47:00,87.385,87.465,87.36,87.45,196100000.0
2009-09-04 14:48:00,87.445,87.445,87.335,87.345,232600000.0
2009-09-04 14:49:00,87.345,87.365,87.29,87.305,219200000.0
2009-09-04 14:50:00,87.305,87.305,87.25,87.27,317700000.0
2009-09-04 14:51:00,87.27,87.27,87.145,87.165,260300000.0
2009-09-04 14:52:00,87.165,87.185,87.1,87.1,319100000.0
2009-09-04 14:53:00,87.095,87.145,87.08,87.13,332400000.0
2009-09-04 14:54:00,87.135,87.165,87.1,87.11,368200000.0
2009-09-04 14:55:00,87.11,87.165,87.095,87.1,453200000.0
2009-09-04 14:56:00,87.1,87.14,87.09,87.115,290300000.0
2009-09-04 14:57:00,87.125,87.175,87.12,87.16,312600000.0
2009-09-04 14:58:00,87.155,87.175,87.12,87.155,344800000.0
2009-09-04 14:59:00,87.16,87.175,87.12,87.13,404000000.0
2009-09-04 15:00:00,87.125,87.14,87.06,87.105,288100000.0
2009-09-04 15:01:00,87.11,87.11,86.865,86.94,607100000.0
2009-09-04 15:02:00,86.94,86.98,86.94,86.955,466600000.0
2009-09-04 15:03:00,86.955,87.07,86.945,87.05,238700000.0
2009-09-04 15:04:00,87.045,87.05,86.97,87.005,221900000.0
2009-09-04 15:05:00,87.005,87.005,86.94,86.995,431800000.0
2009-09-04 15:06:00,86.995,87.025,86.98,86.985,491900000.0
2009-09-04 15:07:00,86.985,86.985,86.81,86.81,372100000.0
2009-09-04 15:08:00,86.805,86.86,86.745,86.86,350600000.0
2009-09-04 15:09:00,86.865,86.905,86.865,86.895,253200000.0
2009-09-04 15:10:00,86.895,86.9,86.845,86.89,231200000.0
2009-09-04 15:11:00,86.89,86.905,86.855,86.905,408100000.0
2009-09-04 15:12:00,86.905,86.94,86.865,86.935,255500000.0
2009-09-04 15:13:00,86.935,86.955,86.885,86.955,226700000.0
2009-09-04 15:14:00,86.955,86.985,86.93,86.935,213800000.0
2009-09-04 15:15:00,86.93,86.945,86.895,86.92,304200000.0
2009-09-04 15:16:00,86.91,86.965,86.91,86.945,169800000.0
2009-09-04 15:17:00,86.945,87.0,86.945,86.985,392200000.0
2009-09-04 15:18:00,86.99,87.05,86.99,87.005,232200000.0
2009-09-04 15:19:00,87.0,87.0,86.965,86.97,212000000.0
2009-09-04 15:20:00,86.975,86.985,86.955,86.98,291500000.0
2009-09-04 15:21:00,86.99,87.02,86.985,87.005,207900000.0
2009-09-04 15:22:00,87.005,87.01,86.965,86.985,144200000.0
2009-09-04 15:23:00,86.985,87.02,86.97,87.0,267300000.0
2009-09-04 15:24:00,87.0,87.0,86.955,86.985,187100000.0
2009-09-04 15:25:00,86.98,86.985,86.925,86.93,209800000.0
2009-09-04 15:26:00,86.935,86.95,86.905,86.91,179300000.0
2009-09-04 15:27:00,86.91,86.925,86.895,86.925,280200000.0
2009-09-04 15:28:00,86.93,86.935,86.905,86.93,196900000.0
2009-09-04 15:29:00,86.935,86.975,86.93,86.96,147200000.0
2009-09-04 15:30:00,86.96,87.005,86.945,86.975,307500000.0
2009-09-04 15:31:00,86.97,86.975,86.94,86.94,132400000.0
2009-09-04 15:32:00,86.93,86.95,86.86,86.88,282200000.0
2009-09-04 15:33:00,86.88,86.99,86.87,86.98,277800000.0
2009-09-04 15:34:00,86.975,87.0,86.94,87.0,358800000.0
2009-09-04 15:35:00,87.0,87.08,87.0,87.045,266700000.0
2009-09-04 15:36:00,87.045,87.055,87.015,87.015,198300000.0
2009-09-04 15:37:00,87.0,87.05,86.98,87.025,197900000.0
2009-09-04 15:38:00,87.025,87.06,87.005,87.05,184400000.0
2009-09-04 15:39:00,87.05,87.05,86.995,87.045,202100000.0
2009-09-04 15:40:00,87.045,87.075,87.005,87.03,265400000.0
2009-09-04 15:41:00,87.03,87.035,87.005,87.02,208700000.0
2009-09-04 15:42:00,87.015,87.08,87.0,87.045,366500000.0
2009-09-04 15:43:00,87.045,87.07,87.035,87.05,248300000.0
2009-09-04 15:44:00,87.05,87.065,87.02,87.03,247500000.0
2009-09-04 15:45:00,87.025,87.055,87.01,87.015,295800000.0
2009-09-04 15:46:00,87.015,87.025,86.965,87.02,180900000.0
2009-09-04 15:47:00,87.02,87.025,86.995,87.005,146800000.0
2009-09-04 15:48:00,87.0,87.025,86.99,87.0,185400000.0
2009-09-04 15:49:00,87.005,87.005,86.89,86.9,314800000.0
2009-09-04 15:50:00,86.9,86.91,86.84,86.885,304700000.0
2009-09-04 15:51:00,86.885,86.91,86.855,86.855,209500000.0
2009-09-04 15:52:00,86.86,86.875,86.83,86.835,407000000.0
2009-09-04 15:53:00,86.835,86.935,86.835,86.93,416600000.0
2009-09-04 15:54:00,86.935,86.955,86.905,86.94,427000000.0
2009-09-04 15:55:00,86.94,86.945,86.9,86.925,345800000.0
2009-09-04 15:56:00,86.925,86.925,86.9,86.915,131000000.0
2009-09-04 15:57:00,86.91,86.94,86.9,86.915,412800000.0
2009-09-04 15:58:00,86.91,86.955,86.905,86.945,347300000.0
2009-09-04 15:59:00,86.95,86.955,86.865,86.875,353900000.0
2009-09-04 16:00:00,86.875,86.95,86.865,86.935,378400000.0
2009-09-04 16:01:00,86.945,86.965,86.93,86.94,392400000.0
2009-09-04 16:02:00,86.945,87.0,86.935,86.995,358800000.0
2009-09-04 16:03:00,86.995,87.03,86.98,87.03,564500000.0
2009-09-04 16:04:00,87.025,87.05,86.985,87.005,446200000.0
2009-09-04 16:05:00,87.005,87.02,86.985,87.01,257100000.0
2009-09-04 16:06:00,87.01,87.045,87.005,87.045,409000000.0
2009-09-04 16:07:00,87.04,87.075,87.04,87.045,166800000.0
2009-09-04 16:08:00,87.045,87.055,87.01,87.01,234800000.0
2009-09-04 16:09:00,87.015,87.045,87.005,87.04,263600000.0
2009-09-04 16:10:00,87.045,87.065,87.03,87.035,356000000.0
2009-09-04 16:11:00,87.04,87.05,86.985,87.005,391300000.0
2009-09-04 16:12:00,87.01,87.075,87.01,87.075,182800000.0
2009-09-04 16:13:00,87.075,87.14,87.065,87.075,231500000.0
2009-09-04 16:14:00,87.07,87.08,87.045,87.075,247200000.0
2009-09-04 16:15:00,87.075,87.1,87.07,87.07,134000000.0
2009-09-04 16:16:00,87.075,87.09,87.05,87.07,104000000.0
2009-09-04 16:17:00,87.065,87.08,87.05,87.08,150500000.0
2009-09-04 16:18:00,87.075,87.11,87.07,87.095,246600000.0
2009-09-04 16:19:00,87.095,87.115,87.09,87.105,205300000.0
2009-09-04 16:20:00,87.11,87.155,87.1,87.155,253800000.0
2009-09-04 16:21:00,87.155,87.155,87.125,87.135,260900000.0
2009-09-04 16:22:00,87.125,87.14,87.1,87.12,168700000.0
2009-09-04 16:23:00,87.12,87.15,87.085,87.1,180700000.0
2009-09-04 16:24:00,87.1,87.135,87.095,87.115,141700000.0
2009-09-04 16:25:00,87.115,87.14,87.105,87.105,150200000.0
2009-09-04 16:26:00,87.11,87.135,87.095,87.12,128900000.0
2009-09-04 16:27:00,87.125,87.135,87.11,87.11,193200000.0
2009-09-04 16:28:00,87.11,87.135,87.095,87.1,162000000.0
2009-09-04 16:29:00,87.1,87.11,87.065,87.07,171200000.0
2009-09-04 16:30:00,87.07,87.07,87.03,87.035,166000000.0
2009-09-04 16:31:00,87.04,87.095,87.03,87.075,118300000.0
2009-09-04 16:32:00,87.075,87.085,87.02,87.03,111100000.0
2009-09-04 16:33:00,87.035,87.055,87.03,87.04,135200000.0
2009-09-04 16:34:00,87.045,87.07,87.045,87.06,76000000.0
2009-09-04 16:35:00,87.055,87.08,87.055,87.075,166200000.0
2009-09-04 16:36:00,87.065,87.125,87.065,87.08,185600000.0
2009-09-04 16:37:00,87.08,87.08,87.055,87.07,105600000.0
2009-09-04 16:38:00,87.075,87.085,87.075,87.075,49500000.0
2009-09-04 16:39:00,87.07,87.095,87.07,87.075,89200000.0
2009-09-04 16:40:00,87.08,87.105,87.07,87.095,136400000.0
2009-09-04 16:41:00,87.095,87.105,87.09,87.1,106100000.0
2009-09-04 16:42:00,87.095,87.1,87.065,87.075,65400000.0
2009-09-04 16:43:00,87.075,87.1,87.065,87.085,129400000.0
2009-09-04 16:44:00,87.085,87.095,87.06,87.07,43000000.0
2009-09-04 16:45:00,87.07,87.08,87.06,87.08,57800000.0
2009-09-04 16:46:00,87.08,87.09,87.075,87.085,30000000.0
2009-09-04 16:47:00,87.085,87.095,87.075,87.09,250000000.0
2009-09-04 16:48:00,87.095,87.115,87.085,87.105,209700000.0
2009-09-04 16:49:00,87.11,87.11,87.09,87.11,118600001.0
2009-09-04 16:50:00,87.11,87.12,87.1,87.11,260000000.0
2009-09-04 16:51:00,87.11,87.145,87.105,87.14,188900000.0
2009-09-04 16:52:00,87.135,87.14,87.115,87.125,124800000.0
2009-09-04 16:53:00,87.12,87.12,87.105,87.105,147300000.0
2009-09-04 16:54:00,87.105,87.13,87.105,87.13,110300000.0
2009-09-04 16:55:00,87.125,87.135,87.12,87.125,27300000.0
2009-09-04 16:56:00,87.125,87.135,87.115,87.125,90100000.0
2009-09-04 16:57:00,87.125,87.16,87.09,87.105,91100000.0
2009-09-04 16:58:00,87.105,87.125,87.09,87.11,90700000.0
2009-09-04 16:59:00,87.11,87.19,87.105,87.17,231000000.0
2009-09-04 17:00:00,87.175,87.195,87.175,87.175,155100000.0
2009-09-04 17:01:00,87.17,87.18,87.155,87.165,164000000.0
2009-09-04 17:02:00,87.17,87.175,87.135,87.135,209300000.0
2009-09-04 17:03:00,87.135,87.145,87.1,87.11,109400000.0
2009-09-04 17:04:00,87.115,87.125,87.11,87.12,58100000.0
2009-09-04 17:05:00,87.12,87.13,87.115,87.125,98500000.0
2009-09-04 17:06:00,87.115,87.135,87.115,87.135,69600000.0
2009-09-04 17:07:00,87.13,87.135,87.105,87.115,162500000.0
2009-09-04 17:08:00,87.11,87.125,87.11,87.125,61800000.0
2009-09-04 17:09:00,87.125,87.13,87.11,87.12,99700000.0
2009-09-04 17:10:00,87.12,87.14,87.115,87.13,111400000.0
2009-09-04 17:11:00,87.135,87.15,87.125,87.15,102000000.0
2009-09-04 17:12:00,87.155,87.16,87.135,87.135,60700000.0
2009-09-04 17:13:00,87.13,87.135,87.11,87.125,74600000.0
2009-09-04 17:14:00,87.13,87.15,87.125,87.14,68500000.0
2009-09-04 17:15:00,87.14,87.145,87.12,87.12,63200000.0
2009-09-04 17:16:00,87.12,87.125,87.105,87.105,35100000.0
2009-09-04 17:17:00,87.11,87.125,87.1,87.115,83100000.0
2009-09-04 17:18:00,87.115,87.115,87.095,87.1,79900000.0
2009-09-04 17:19:00,87.1,87.105,87.08,87.085,142900000.0
2009-09-04 17:20:00,87.09,87.105,87.08,87.08,88100000.0
2009-09-04 17:21:00,87.075,87.09,87.07,87.085,217800000.0
2009-09-04 17:22:00,87.085,87.13,87.08,87.12,165200000.0
2009-09-04 17:23:00,87.12,87.145,87.115,87.125,174200000.0
2009-09-04 17:24:00,87.125,87.15,87.12,87.135,124700000.0
2009-09-04 17:25:00,87.13,87.155,87.13,87.14,115800000.0
2009-09-04 17:26:00,87.13,87.145,87.13,87.14,48000000.0
2009-09-04 17:27:00,87.14,87.145,87.13,87.14,61700000.0
2009-09-04 17:28:00,87.13,87.17,87.13,87.17,64300000.0
2009-09-04 17:29:00,87.165,87.17,87.125,87.135,102700000.0
2009-09-04 17:30:00,87.135,87.145,87.125,87.135,232000000.0
2009-09-04 17:31:00,87.13,87.14,87.12,87.13,120300000.0
2009-09-04 17:32:00,87.13,87.15,87.12,87.14,91300000.0
2009-09-04 17:33:00,87.14,87.18,87.14,87.165,172500000.0
2009-09-04 17:34:00,87.165,87.165,87.14,87.16,195100000.0
2009-09-04 17:35:00,87.16,87.255,87.16,87.25,293200000.0
2009-09-04 17:36:00,87.245,87.27,87.24,87.25,268800000.0
2009-09-04 17:37:00,87.255,87.26,87.225,87.23,358500000.0
2009-09-04 17:38:00,87.225,87.235,87.215,87.235,301600000.0
2009-09-04 17:39:00,87.235,87.24,87.225,87.24,164500000.0
2009-09-04 17:40:00,87.235,87.245,87.22,87.23,304100000.0
2009-09-04 17:41:00,87.23,87.28,87.225,87.275,166400000.0
2009-09-04 17:42:00,87.275,87.365,87.275,87.315,185400000.0
2009-09-04 17:43:00,87.31,87.325,87.305,87.315,116600000.0
2009-09-04 17:44:00,87.325,87.335,87.305,87.305,146400000.0
2009-09-04 17:45:00,87.305,87.325,87.295,87.305,174400000.0
2009-09-04 17:46:00,87.3,87.31,87.285,87.305,223600000.0
2009-09-04 17:47:00,87.31,87.33,87.295,87.315,270000000.0
2009-09-04 17:48:00,87.315,87.335,87.315,87.325,88900000.0
2009-09-04 17:49:00,87.325,87.345,87.325,87.335,91200000.0
2009-09-04 17:50:00,87.335,87.345,87.32,87.345,385700000.0
2009-09-04 17:51:00,87.34,87.4,87.315,87.325,198000000.0
2009-09-04 17:52:00,87.325,87.365,87.315,87.355,312900000.0
2009-09-04 17:53:00,87.355,87.36,87.345,87.355,148900000.0
2009-09-04 17:54:00,87.36,87.395,87.355,87.355,97100000.0
2009-09-04 17:55:00,87.355,87.355,87.325,87.33,147900000.0
2009-09-04 17:56:00,87.325,87.33,87.295,87.315,313200000.0
2009-09-04 17:57:00,87.315,87.33,87.305,87.33,120700000.0
2009-09-04 17:58:00,87.345,87.4,87.325,87.33,470700000.0
2009-09-04 17:59:00,87.325,87.41,87.32,87.385,373800000.0
2009-09-04 18:00:00,87.38,87.415,87.35,87.385,181400000.0
2009-09-04 18:01:00,87.385,87.42,87.385,87.415,142600000.0
2009-09-04 18:02:00,87.415,87.425,87.36,87.38,178300000.0
2009-09-04 18:03:00,87.38,87.395,87.36,87.395,115600000.0
2009-09-04 18:04:00,87.39,87.4,87.365,87.395,177600000.0
2009-09-04 18:05:00,87.395,87.465,87.38,87.465,232700000.0
2009-09-04 18:06:00,87.465,87.465,87.435,87.435,158300000.0
2009-09-04 18:07:00,87.445,87.555,87.445,87.545,215100000.0
2009-09-04 18:08:00,87.545,87.57,87.53,87.54,212000000.0
2009-09-04 18:09:00,87.54,87.58,87.535,87.54,253500000.0
2009-09-04 18:10:00,87.545,87.565,87.535,87.545,231700000.0
2009-09-04 18:11:00,87.555,87.715,87.555,87.7,275500000.0
2009-09-04 18:12:00,87.7,87.7,87.595,87.595,434600000.0
2009-09-04 18:13:00,87.59,87.605,87.51,87.52,366600000.0
2009-09-04 18:14:00,87.525,87.625,87.515,87.605,498900000.0
2009-09-04 18:15:00,87.61,87.675,87.565,87.655,685400000.0
2009-09-04 18:16:00,87.655,87.66,87.575,87.585,398600000.0
2009-09-04 18:17:00,87.585,87.615,87.565,87.59,743800000.0
2009-09-04 18:18:00,87.6,87.645,87.555,87.56,729100000.0
2009-09-04 18:19:00,87.56,87.605,87.54,87.54,454800000.0
2009-09-04 18:20:00,87.54,87.57,87.51,87.56,390300000.0
2009-09-04 18:21:00,87.565,87.585,87.54,87.55,564900000.0
2009-09-04 18:22:00,87.55,87.585,87.545,87.56,428500000.0
2009-09-04 18:23:00,87.56,87.58,87.54,87.575,188600000.0
2009-09-04 18:24:00,87.575,87.575,87.545,87.545,279500000.0
2009-09-04 18:25:00,87.55,87.575,87.545,87.57,185100000.0
2009-09-04 18:26:00,87.57,87.575,87.555,87.575,169300000.0
2009-09-04 18:27:00,87.575,87.595,87.54,87.59,271300000.0
2009-09-04 18:28:00,87.58,87.585,87.555,87.56,146600000.0
2009-09-04 18:29:00,87.56,87.56,87.52,87.54,307600000.0
2009-09-04 18:30:00,87.54,87.605,87.535,87.55,293800000.0
2009-09-04 18:31:00,87.55,87.585,87.545,87.575,159000000.0
2009-09-04 18:32:00,87.575,87.58,87.52,87.565,251500000.0
2009-09-04 18:33:00,87.555,87.575,87.545,87.545,134900000.0
2009-09-04 18:34:00,87.54,87.545,87.505,87.535,127900000.0
2009-09-04 18:35:00,87.535,87.55,87.535,87.55,219500000.0
2009-09-04 18:36:00,87.555,87.565,87.515,87.53,104900000.0
2009-09-04 18:37:00,87.53,87.56,87.52,87.56,149100000.0
2009-09-04 18:38:00,87.57,87.58,87.54,87.57,166300000.0
2009-09-04 18:39:00,87.57,87.58,87.565,87.575,105100000.0
2009-09-04 18:40:00,87.575,87.595,87.565,87.575,214900000.0
2009-09-04 18:41:00,87.575,87.585,87.575,87.58,150200000.0
2009-09-04 18:42:00,87.58,87.585,87.555,87.57,407700000.0
2009-09-04 18:43:00,87.57,87.6,87.57,87.58,508800000.0
2009-09-04 18:44:00,87.58,87.58,87.57,87.57,186000000.0
2009-09-04 18:45:00,87.575,87.605,87.575,87.59,346600000.0
2009-09-04 18:46:00,87.59,87.605,87.59,87.605,212900000.0
2009-09-04 18:47:00,87.6,87.6,87.585,87.595,304600000.0
2009-09-04 18:48:00,87.595,87.635,87.595,87.625,274100000.0
2009-09-04 18:49:00,87.625,87.645,87.625,87.645,279400000.0
2009-09-04 18:50:00,87.645,87.67,87.64,87.67,242700000.0
2009-09-04 18:51:00,87.67,87.67,87.665,87.665,194900000.0
2009-09-04 18:52:00,87.665,87.695,87.665,87.695,186700000.0
2009-09-04 18:53:00,87.695,87.7,87.675,87.68,87200000.0
2009-09-04 18:54:00,87.675,87.685,87.64,87.655,361700000.0
2009-09-04 18:55:00,87.655,87.685,87.65,87.675,188800000.0
2009-09-04 18:56:00,87.675,87.685,87.675,87.68,180200000.0
2009-09-04 18:57:00,87.68,87.68,87.67,87.67,153500000.0
2009-09-04 18:58:00,87.67,87.69,87.665,87.675,162700000.0
2009-09-04 18:59:00,87.675,87.715,87.675,87.705,380100000.0
2009-09-04 19:00:00,87.705,87.715,87.665,87.665,381200000.0
2009-09-04 19:01:00,87.665,87.685,87.665,87.675,187900000.0
2009-09-04 19:02:00,87.675,87.695,87.675,87.685,139000000.0
2009-09-04 19:03:00,87.685,87.7,87.67,87.69,322200000.0
2009-09-04 19:04:00,87.69,87.73,87.685,87.72,436300000.0
2009-09-04 19:05:00,87.725,87.73,87.72,87.725,314500000.0
2009-09-04 19:06:00,87.73,87.755,87.725,87.755,69900000.0
2009-09-04 19:07:00,87.755,87.79,87.755,87.79,287300000.0
2009-09-04 19:08:00,87.79,87.8,87.785,87.785,216400000.0
2009-09-04 19:09:00,87.79,87.795,87.75,87.785,409600000.0
2009-09-04 19:10:00,87.78,87.785,87.745,87.755,488900000.0
2009-09-04 19:11:00,87.755,87.77,87.735,87.745,221200000.0
2009-09-04 19:12:00,87.74,87.77,87.73,87.77,93200000.0
2009-09-04 19:13:00,87.775,87.775,87.76,87.765,187300000.0
2009-09-04 19:14:00,87.775,87.825,87.775,87.825,126900000.0
2009-09-04 19:15:00,87.825,87.84,87.81,87.83,176600000.0
2009-09-04 19:16:00,87.825,87.835,87.825,87.83,216200000.0
2009-09-04 19:17:00,87.83,87.86,87.825,87.855,283800000.0
2009-09-04 19:18:00,87.855,87.875,87.855,87.855,405400000.0
2009-09-04 19:19:00,87.85,87.875,87.84,87.87,346800000.0
2009-09-04 19:20:00,87.875,87.875,87.85,87.85,251200000.0
2009-09-04 19:21:00,87.85,87.885,87.845,87.855,327700000.0
2009-09-04 19:22:00,87.855,87.9,87.855,87.89,289000000.0
2009-09-04 19:23:00,87.895,87.905,87.885,87.9,346000000.0
2009-09-04 19:24:00,87.9,87.9,87.865,87.885,360200000.0
2009-09-04 19:25:00,87.89,87.91,87.89,87.905,177300000.0
2009-09-04 19:26:00,87.905,87.915,87.9,87.905,166600000.0
2009-09-04 19:27:00,87.91,87.91,87.885,87.9,119400000.0
2009-09-04 19:28:00,87.9,87.9,87.875,87.885,176600000.0
2009-09-04 19:29:00,87.885,87.89,87.86,87.865,210500000.0
2009-09-04 19:30:00,87.865,87.885,87.84,87.85,312400000.0
2009-09-04 19:31:00,87.85,87.855,87.835,87.835,260700000.0
2009-09-04 19:32:00,87.835,87.84,87.82,87.83,121800000.0
2009-09-04 19:33:00,87.825,87.84,87.825,87.835,218200000.0
2009-09-04 19:34:00,87.835,87.84,87.825,87.825,155400000.0
2009-09-04 19:35:00,87.83,87.845,87.82,87.83,145100000.0
2009-09-04 19:36:00,87.825,87.84,87.81,87.83,90900000.0
2009-09-04 19:37:00,87.835,87.845,87.815,87.82,143700000.0
2009-09-04 19:38:00,87.825,87.835,87.8,87.805,215100000.0
2009-09-04 19:39:00,87.805,87.815,87.785,87.79,209600000.0
2009-09-04 19:40:00,87.795,87.795,87.75,87.75,199800000.0
2009-09-04 19:41:00,87.755,87.76,87.745,87.755,38300000.0
2009-09-04 19:42:00,87.755,87.77,87.725,87.725,77500000.0
2009-09-04 19:43:00,87.725,87.735,87.72,87.725,149700000.0
2009-09-04 19:44:00,87.725,87.755,87.72,87.75,140400000.0
2009-09-04 19:45:00,87.745,87.745,87.735,87.74,36200000.0
2009-09-04 19:46:00,87.745,87.745,87.725,87.735,102700000.0
2009-09-04 19:47:00,87.73,87.745,87.72,87.74,180700000.0
2009-09-04 19:48:00,87.74,87.75,87.735,87.75,90100000.0
2009-09-04 19:49:00,87.745,87.75,87.725,87.73,63400000.0
2009-09-04 19:50:00,87.73,87.735,87.72,87.725,129500000.0
2009-09-04 19:51:00,87.72,87.73,87.72,87.72,50700000.0
2009-09-04 19:52:00,87.715,87.72,87.705,87.715,71000000.0
2009-09-04 19:53:00,87.71,87.73,87.71,87.715,145200000.0
2009-09-04 19:54:00,87.715,87.74,87.715,87.725,156200000.0
2009-09-04 19:55:00,87.725,87.735,87.715,87.73,204900000.0
2009-09-04 19:56:00,87.73,87.79,87.73,87.775,84500000.0
2009-09-04 19:57:00,87.785,87.795,87.77,87.775,133400000.0
2009-09-04 19:58:00,87.78,87.79,87.775,87.785,113100000.0
2009-09-04 19:59:00,87.775,87.785,87.75,87.775,91100000.0
2009-09-04 20:00:00,87.775,87.79,87.77,87.78,104300000.0
2009-09-04 20:01:00,87.78,87.795,87.77,87.79,119200000.0
2009-09-04 20:02:00,87.79,87.81,87.79,87.8,78700000.0
2009-09-04 20:03:00,87.8,87.825,87.8,87.815,100500000.0
2009-09-04 20:04:00,87.815,87.84,87.805,87.835,185100000.0
2009-09-04 20:05:00,87.84,87.84,87.815,87.82,251900000.0
2009-09-04 20:06:00,87.815,87.83,87.8,87.83,302600000.0
2009-09-04 20:07:00,87.825,87.83,87.805,87.815,367900000.0
2009-09-04 20:08:00,87.815,87.825,87.81,87.82,184000000.0
2009-09-04 20:09:00,87.82,87.84,87.815,87.83,166500000.0
2009-09-04 20:10:00,87.83,87.84,87.825,87.83,41600000.0
2009-09-04 20:11:00,87.835,87.845,87.825,87.825,37800000.0
2009-09-04 20:12:00,87.825,87.835,87.805,87.81,183600000.0
2009-09-04 20:13:00,87.81,87.865,87.81,87.865,93000000.0
2009-09-04 20:14:00,87.855,87.865,87.825,87.825,136100000.0
2009-09-04 20:15:00,87.825,87.835,87.8,87.805,79000000.0
2009-09-04 20:16:00,87.805,87.84,87.8,87.84,106800000.0
2009-09-04 20:17:00,87.84,87.845,87.825,87.835,130000000.0
2009-09-04 20:18:00,87.835,87.85,87.825,87.84,88000000.0
2009-09-04 20:19:00,87.845,87.845,87.83,87.83,19100000.0
2009-09-04 20:20:00,87.825,87.84,87.825,87.835,98000000.0
2009-09-04 20:21:00,87.835,87.84,87.83,87.83,39600000.0
2009-09-04 20:22:00,87.835,87.845,87.835,87.835,33500000.0
2009-09-04 20:23:00,87.835,87.84,87.825,87.835,229200000.0
2009-09-04 20:24:00,87.835,87.835,87.795,87.81,283400000.0
2009-09-04 20:25:00,87.81,87.815,87.795,87.81,138900000.0
2009-09-04 20:26:00,87.81,87.825,87.795,87.805,121900000.0
2009-09-04 20:27:00,87.805,87.805,87.785,87.785,447200000.0
2009-09-04 20:28:00,87.785,87.805,87.785,87.79,80100000.0
2009-09-04 20:29:00,87.79,87.8,87.78,87.785,131200000.0
2009-09-04 20:30:00,87.785,87.8,87.785,87.795,243300000.0
2009-09-04 20:31:00,87.795,87.795,87.78,87.79,260200000.0
2009-09-04 20:32:00,87.79,87.805,87.785,87.8,148200000.0
2009-09-04 20:33:00,87.8,87.81,87.78,87.79,105200000.0
2009-09-04 20:34:00,87.79,87.805,87.785,87.8,154300000.0
2009-09-04 20:35:00,87.8,87.81,87.795,87.795,164300000.0
2009-09-04 20:36:00,87.8,87.8,87.765,87.77,173500000.0
2009-09-04 20:37:00,87.775,87.775,87.745,87.745,53100000.0
2009-09-04 20:38:00,87.745,87.755,87.725,87.725,221100000.0
2009-09-04 20:39:00,87.725,87.74,87.705,87.72,190500000.0
2009-09-04 20:40:00,87.725,87.725,87.685,87.695,102300000.0
2009-09-04 20:41:00,87.7,87.72,87.68,87.68,80800000.0
2009-09-04 20:42:00,87.68,87.71,87.68,87.7,140500000.0
2009-09-04 20:43:00,87.7,87.73,87.7,87.725,233100000.0
2009-09-04 20:44:00,87.725,87.73,87.695,87.715,110600000.0
2009-09-04 20:45:00,87.715,87.72,87.705,87.71,58900000.0
2009-09-04 20:46:00,87.71,87.72,87.705,87.71,55500000.0
2009-09-04 20:47:00,87.71,87.715,87.685,87.695,57200000.0
2009-09-04 20:48:00,87.695,87.695,87.66,87.67,113600000.0
2009-09-04 20:49:00,87.67,87.705,87.67,87.705,249000000.0
2009-09-04 20:50:00,87.705,87.74,87.705,87.735,197000000.0
2009-09-04 20:51:00,87.735,87.76,87.73,87.755,144100000.0
2009-09-04 20:52:00,87.745,87.755,87.725,87.75,274800000.0
2009-09-04 20:53:00,87.75,87.76,87.745,87.76,169100000.0
2009-09-04 20:54:00,87.76,87.765,87.745,87.755,218300000.0
2009-09-04 20:55:00,87.755,87.755,87.735,87.74,349100000.0
2009-09-04 20:56:00,87.74,87.74,87.7,87.7,106200000.0
2009-09-04 20:57:00,87.695,87.695,87.685,87.695,38200000.0
2009-09-04 20:58:00,87.695,87.7,87.685,87.695,69800000.0
2009-09-04 20:59:00,87.695,87.705,87.695,87.705,170800000.0
2009-09-04 21:00:00,87.705,87.72,87.705,87.71,89700000.0
2009-09-04 21:01:00,87.71,87.71,87.68,87.695,159700000.0
2009-09-04 21:02:00,87.695,87.71,87.695,87.71,119900000.0
2009-09-04 21:03:00,87.705,87.705,87.695,87.7,92000000.0
2009-09-04 21:04:00,87.7,87.72,87.7,87.71,64700000.0
2009-09-04 21:05:00,87.71,87.71,87.695,87.695,51000000.0
2009-09-04 21:06:00,87.695,87.7,87.685,87.69,104100000.0
2009-09-04 21:07:00,87.695,87.705,87.685,87.695,110600000.0
2009-09-04 21:08:00,87.7,87.705,87.685,87.695,41600000.0
2009-09-04 21:09:00,87.695,87.7,87.655,87.665,74800000.0
2009-09-04 21:10:00,87.665,87.69,87.66,87.685,185200000.0
2009-09-04 21:11:00,87.68,87.69,87.675,87.68,60800000.0
2009-09-04 21:12:00,87.68,87.7,87.68,87.7,67100000.0
2009-09-04 21:13:00,87.7,87.705,87.675,87.675,59100000.0
2009-09-04 21:14:00,87.675,87.68,87.66,87.67,57700000.0
2009-09-04 21:15:00,87.67,87.67,87.645,87.66,47200000.0
2009-09-04 21:16:00,87.655,87.675,87.65,87.665,128500000.0
2009-09-04 21:17:00,87.665,87.675,87.665,87.675,60700000.0
2009-09-04 21:18:00,87.675,87.675,87.65,87.655,116400000.0
2009-09-04 21:19:00,87.655,87.655,87.655,87.655,34400000.0
2009-09-04 21:20:00,87.66,87.66,87.655,87.655,38500000.0
2009-09-04 21:21:00,87.655,87.655,87.645,87.65,89700000.0
2009-09-04 21:22:00,87.645,87.655,87.645,87.645,50800000.0
2009-09-04 21:23:00,87.65,87.67,87.65,87.67,100000000.0
2009-09-04 21:24:00,87.675,87.675,87.665,87.67,90900000.0
2009-09-04 21:25:00,87.67,87.68,87.67,87.675,111000000.0
2009-09-04 21:26:00,87.675,87.685,87.675,87.685,40800000.0
2009-09-04 21:27:00,87.685,87.685,87.675,87.68,22900000.0
2009-09-04 21:28:00,87.69,87.71,87.69,87.705,14400000.0
2009-09-04 21:29:00,87.71,87.715,87.695,87.71,65600000.0
2009-09-04 21:30:00,87.71,87.715,87.7,87.705,76000000.0
2009-09-04 21:31:00,87.705,87.71,87.705,87.71,18200000.0
2009-09-04 21:32:00,87.71,87.71,87.69,87.69,66100000.0
2009-09-04 21:33:00,87.695,87.695,87.68,87.69,71500000.0
2009-09-04 21:34:00,87.69,87.705,87.69,87.7,55500000.0
2009-09-04 21:35:00,87.7,87.7,87.685,87.695,127000000.0
2009-09-04 21:36:00,87.69,87.71,87.69,87.7,84500000.0
2009-09-04 21:37:00,87.695,87.71,87.695,87.71,35600000.0
2009-09-04 21:38:00,87.705,87.705,87.695,87.7,64400000.0
2009-09-04 21:39:00,87.7,87.705,87.695,87.7,35000000.0
2009-09-04 21:40:00,87.705,87.735,87.7,87.71,79700000.0
2009-09-04 21:41:00,87.705,87.71,87.685,87.71,122300000.0
2009-09-04 21:42:00,87.705,87.72,87.7,87.72,42300000.0
2009-09-04 21:43:00,87.72,87.74,87.7,87.74,65700000.0
2009-09-04 21:44:00,87.73,87.73,87.7,87.71,40000000.0
2009-09-04 21:45:00,87.71,87.715,87.695,87.7,61700000.0
2009-09-04 21:46:00,87.7,87.725,87.7,87.72,84900000.0
2009-09-04 21:47:00,87.715,87.72,87.685,87.695,63300000.0
2009-09-04 21:48:00,87.695,87.72,87.695,87.71,121800000.0
2009-09-04 21:49:00,87.71,87.72,87.705,87.71,237000000.0
2009-09-04 21:50:00,87.715,87.725,87.71,87.725,84100000.0
2009-09-04 21:51:00,87.725,87.735,87.71,87.71,40900000.0
2009-09-04 21:52:00,87.71,87.735,87.71,87.73,84200000.0
2009-09-04 21:53:00,87.735,87.735,87.69,87.705,63800000.0
2009-09-04 21:54:00,87.71,87.71,87.68,87.7,49400000.0
2009-09-04 21:55:00,87.69,87.705,87.675,87.7,81800000.0
2009-09-04 21:56:00,87.695,87.695,87.675,87.68,33900000.0
2009-09-04 21:57:00,87.69,87.7,87.68,87.69,45800000.0
2009-09-04 21:58:00,87.695,87.7,87.68,87.68,79500000.0
2009-09-04 21:59:00,87.68,87.7,87.675,87.69,104500000.0
2009-09-04 22:00:00,87.69,87.695,87.675,87.68,159700000.0
2009-09-04 22:01:00,87.675,87.675,87.655,87.665,47000000.0
2009-09-04 22:02:00,87.665,87.675,87.655,87.665,19000000.0
2009-09-04 22:03:00,87.675,87.68,87.66,87.66,53100000.0
2009-09-04 22:04:00,87.67,87.675,87.655,87.67,30000000.0
2009-09-04 22:05:00,87.675,87.68,87.67,87.675,25700000.0
2009-09-04 22:06:00,87.67,87.685,87.67,87.68,32600000.0
2009-09-04 22:07:00,87.68,87.68,87.66,87.67,73300000.0
2009-09-04 22:08:00,87.67,87.67,87.66,87.66,42500000.0
2009-09-04 22:09:00,87.67,87.67,87.66,87.665,24600000.0
2009-09-04 22:10:00,87.655,87.665,87.655,87.665,5300000.0
2009-09-04 22:11:00,87.66,87.67,87.66,87.67,9000000.0
2009-09-04 22:12:00,87.665,87.67,87.665,87.67,14000000.0
2009-09-04 22:13:00,87.675,87.68,87.67,87.67,26800000.0
2009-09-04 22:14:00,87.67,87.675,87.665,87.67,59500000.0
2009-09-04 22:15:00,87.675,87.675,87.655,87.67,78200000.0
2009-09-04 22:16:00,87.67,87.68,87.655,87.675,48100000.0
2009-09-04 22:17:00,87.675,87.675,87.665,87.67,13200000.0
2009-09-04 22:18:00,87.675,87.675,87.67,87.675,28700000.0
2009-09-04 22:19:00,87.675,87.685,87.675,87.68,25300000.0
2009-09-04 22:20:00,87.69,87.69,87.68,87.69,30500000.0
2009-09-04 22:21:00,87.675,87.68,87.67,87.67,63900000.0
2009-09-04 22:22:00,87.675,87.69,87.67,87.675,32300000.0
2009-09-04 22:23:00,87.67,87.69,87.67,87.68,42100000.0
2009-09-04 22:24:00,87.68,87.69,87.68,87.685,49500000.0
2009-09-04 22:25:00,87.685,87.695,87.64,87.68,129000000.0
2009-09-04 22:26:00,87.68,87.705,87.67,87.69,103100000.0
2009-09-04 22:27:00,87.69,87.72,87.655,87.655,131099999.0
2009-09-04 22:28:00,87.655,87.7,87.655,87.69,88500000.0
2009-09-04 22:29:00,87.69,87.755,87.69,87.715,197700000.0
2009-09-04 22:30:00,87.73,87.73,87.67,87.675,62100000.0
2009-09-04 22:31:00,87.68,87.705,87.68,87.685,59600000.0
2009-09-04 22:32:00,87.685,87.7,87.685,87.7,38300000.0
2009-09-04 22:33:00,87.695,87.7,87.68,87.69,44100000.0
2009-09-04 22:34:00,87.69,87.7,87.685,87.7,78300000.0
2009-09-04 22:35:00,87.685,87.71,87.685,87.69,63100000.0
2009-09-04 22:36:00,87.685,87.695,87.67,87.695,28600000.0
2009-09-04 22:37:00,87.69,87.695,87.67,87.675,41900000.0
2009-09-04 22:38:00,87.68,87.68,87.66,87.675,45200000.0
2009-09-04 22:39:00,87.67,87.68,87.635,87.66,48500000.0
2009-09-04 22:40:00,87.64,87.665,87.595,87.6,73100000.0
2009-09-04 22:41:00,87.61,87.68,87.595,87.615,50700000.0
2009-09-04 22:42:00,87.605,87.66,87.595,87.635,29900000.0
2009-09-04 22:43:00,87.65,87.65,87.605,87.61,20000000.0
2009-09-04 22:44:00,87.61,87.63,87.58,87.605,45000000.0
2009-09-04 22:45:00,87.61,87.63,87.595,87.63,40200000.0
2009-09-04 22:46:00,87.63,87.68,87.57,87.605,123900000.0
2009-09-04 22:47:00,87.605,87.71,87.605,87.7,229100001.0
2009-09-04 22:48:00,87.7,87.725,87.7,87.715,139100000.0
2009-09-04 22:49:00,87.71,87.73,87.63,87.63,264199999.0
2009-09-04 22:50:00,87.635,87.635,87.605,87.625,293000000.0
2009-09-04 22:51:00,87.625,87.695,87.62,87.68,204100000.0
2009-09-04 22:52:00,87.695,87.695,87.55,87.635,212500000.0
2009-09-04 22:53:00,87.65,87.65,87.515,87.6,125500000.0
2009-09-04 22:54:00,87.595,87.625,87.56,87.605,54100000.0
2009-09-04 22:55:00,87.6,87.64,87.6,87.61,49400000.0
2009-09-04 22:56:00,87.62,87.66,87.605,87.615,38000000.0
2009-09-04 22:57:00,87.62,87.655,87.6,87.6,44900000.0
2009-09-04 22:58:00,87.67,87.67,87.615,87.635,32000000.0
2009-09-04 22:59:00,87.64,87.66,87.625,87.635,37100000.0
2009-09-06 23:00:00,87.627,87.633,87.608,87.608,159300000.0
2009-09-06 23:01:00,87.627,87.63,87.625,87.627,80500000.0
2009-09-06 23:02:00,87.555,87.555,87.545,87.545,26000000.0
2009-09-06 23:03:00,87.555,87.555,87.525,87.525,36000000.0
2009-09-06 23:04:00,87.515,87.555,87.49,87.545,44000000.0
2009-09-06 23:05:00,87.565,87.565,87.545,87.565,24000000.0
2009-09-06 23:06:00,87.545,87.545,87.545,87.545,2000000.0
2009-09-06 23:07:00,87.535,87.535,87.525,87.525,16000000.0
2009-09-06 23:08:00,87.52,87.52,87.52,87.52,2000000.0
2009-09-06 23:09:00,87.577,87.577,87.559,87.566,502800000.0
2009-09-06 23:10:00,87.515,87.515,87.515,87.515,6000000.0
2009-09-06 23:11:00,87.51,87.517,87.505,87.507,579299999.0
2009-09-06 23:12:00,87.531,87.538,87.526,87.526,441900001.0
2009-09-06 23:13:00,87.53,87.536,87.526,87.526,276600001.0
2009-09-06 23:14:00,87.506,87.52,87.505,87.52,383000001.0
2009-09-06 23:15:00,87.587,87.59,87.585,87.587,346000000.0
2009-09-06 23:16:00,87.518,87.518,87.513,87.515,182100000.0
2009-09-06 23:17:00,87.547,87.556,87.547,87.555,338200000.0
2009-09-06 23:18:00,87.567,87.57,87.565,87.565,222500003.0
2009-09-06 23:19:00,87.558,87.563,87.554,87.561,197300000.0
2009-09-06 23:20:00,87.52,87.535,87.52,87.535,12000000.0
2009-09-06 23:21:00,87.575,87.575,87.565,87.575,16000000.0
2009-09-06 23:22:00,87.598,87.604,87.59,87.597,263300000.0
2009-09-06 23:23:00,87.575,87.615,87.565,87.605,26000000.0
2009-09-06 23:24:00,87.605,87.605,87.595,87.595,16000000.0
2009-09-06 23:25:00,87.605,87.605,87.595,87.605,8000000.0
2009-09-06 23:26:00,87.605,87.64,87.605,87.625,26000000.0
2009-09-06 23:27:00,87.56,87.605,87.555,87.585,30000000.0
2009-09-06 23:28:00,87.575,87.595,87.575,87.595,10000000.0
2009-09-06 23:29:00,87.647,87.65,87.642,87.645,112500000.0
2009-09-06 23:30:00,87.707,87.722,87.605,87.605,6200000.0
2009-09-06 23:31:00,87.72,87.72,87.72,87.72,1200000.0
2009-09-06 23:32:00,87.67,87.67,87.653,87.66,48300000.0
2009-09-06 23:33:00,87.649,87.667,87.649,87.667,36300000.0
2009-09-06 23:34:00,87.66,87.664,87.655,87.657,33400000.0
2009-09-06 23:35:00,87.651,87.666,87.651,87.658,134400000.0
2009-09-06 23:36:00,87.615,87.615,87.605,87.605,16000000.0
2009-09-06 23:37:00,87.737,87.737,87.737,87.737,1000000.0
2009-09-06 23:38:00,87.605,87.605,87.605,87.605,2000000.0
2009-09-06 23:39:00,87.6,87.6,87.595,87.595,4000000.0
2009-09-06 23:40:00,87.605,87.605,87.605,87.605,2000000.0
2009-09-06 23:41:00,87.605,87.615,87.585,87.585,22000000.0
2009-09-06 23:42:00,87.575,87.605,87.565,87.595,60000000.0
2009-09-06 23:43:00,87.595,87.605,87.565,87.585,38000000.0
2009-09-06 23:44:00,87.605,87.605,87.605,87.605,4000000.0
2009-09-06 23:45:00,87.706,87.706,87.605,87.605,2000000.0
2009-09-06 23:46:00,87.605,87.63,87.605,87.63,5000000.0
2009-09-06 23:47:00,87.616,87.629,87.603,87.61,64100000.0
2009-09-06 23:48:00,87.601,87.644,87.601,87.625,177000000.0
2009-09-06 23:49:00,87.63,87.63,87.63,87.63,4300000.0
2009-09-06 23:50:00,87.612,87.635,87.593,87.622,212400000.0
2009-09-06 23:51:00,87.595,87.595,87.595,87.595,1000000.0
2009-09-06 23:52:00,87.605,87.605,87.605,87.605,23500000.0
2009-09-06 23:53:00,87.62,87.62,87.62,87.62,2500000.0
2009-09-06 23:54:00,87.63,87.645,87.63,87.645,6800000.0
2009-09-06 23:55:00,87.634,87.634,87.622,87.622,157200000.0
2009-09-06 23:56:00,87.638,87.638,87.62,87.627,205900000.0
2009-09-06 23:57:00,87.645,87.645,87.645,87.645,2000000.0
2009-09-06 23:58:00,87.645,87.645,87.625,87.625,8500000.0
2009-09-06 23:59:00,87.62,87.66,87.57,87.655,32600000.0
2009-09-07 00:00:00,87.655,87.66,87.64,87.64,22500000.0
2009-09-07 00:01:00,87.645,87.66,87.64,87.645,7000000.0
2009-09-07 00:02:00,87.645,87.66,87.62,87.64,34000000.0
2009-09-07 00:03:00,87.63,87.66,87.63,87.64,23200000.0
2009-09-07 00:04:00,87.64,87.69,87.64,87.65,21000000.0
2009-09-07 00:05:00,87.65,87.68,87.63,87.67,94200000.0
2009-09-07 00:06:00,87.67,87.735,87.67,87.68,83100000.0
2009-09-07 00:07:00,87.69,87.72,87.69,87.72,37500000.0
2009-09-07 00:08:00,87.72,87.725,87.695,87.7,89000000.0
2009-09-07 00:09:00,87.7,87.715,87.7,87.715,31800000.0
2009-09-07 00:10:00,87.715,87.72,87.7,87.715,65100000.0
2009-09-07 00:11:00,87.71,87.77,87.71,87.765,50200000.0
2009-09-07 00:12:00,87.77,87.77,87.76,87.77,14000000.0
2009-09-07 00:13:00,87.76,87.76,87.76,87.76,2000000.0
2009-09-07 00:14:00,87.775,87.775,87.765,87.775,13000000.0
2009-09-07 00:15:00,87.775,87.785,87.745,87.76,64700000.0
2009-09-07 00:16:00,87.755,87.77,87.75,87.77,57700000.0
2009-09-07 00:17:00,87.77,87.79,87.75,87.79,67100000.0
2009-09-07 00:18:00,87.795,87.795,87.77,87.78,39500000.0
2009-09-07 00:19:00,87.78,87.795,87.78,87.785,33100000.0
2009-09-07 00:20:00,87.79,87.8,87.775,87.785,60400000.0
2009-09-07 00:21:00,87.785,87.86,87.785,87.815,61800000.0
2009-09-07 00:22:00,87.81,87.825,87.785,87.82,64400000.0
2009-09-07 00:23:00,87.82,87.82,87.785,87.805,126700000.0
2009-09-07 00:24:00,87.8,87.805,87.785,87.795,37600000.0
2009-09-07 00:25:00,87.79,87.85,87.79,87.83,162400000.0
2009-09-07 00:26:00,87.835,87.865,87.815,87.85,66700000.0
2009-09-07 00:27:00,87.855,87.855,87.83,87.835,18700000.0
2009-09-07 00:28:00,87.83,87.87,87.83,87.86,20900000.0
2009-09-07 00:29:00,87.86,87.865,87.83,87.835,41500000.0
2009-09-07 00:30:00,87.83,87.835,87.815,87.815,49300000.0
2009-09-07 00:31:00,87.82,87.82,87.81,87.815,29000000.0
2009-09-07 00:32:00,87.81,87.84,87.81,87.84,23000000.0
2009-09-07 00:33:00,87.845,87.845,87.795,87.8,37500000.0
2009-09-07 00:34:00,87.795,87.82,87.795,87.815,35000000.0
2009-09-07 00:35:00,87.81,87.82,87.795,87.8,49000000.0
2009-09-07 00:36:00,87.805,87.805,87.775,87.775,37100000.0
2009-09-07 00:37:00,87.78,87.795,87.78,87.79,7000000.0
2009-09-07 00:38:00,87.79,87.8,87.785,87.8,18000000.0
2009-09-07 00:39:00,87.79,87.805,87.79,87.8,29000000.0
2009-09-07 00:40:00,87.8,87.8,87.785,87.795,17000000.0
2009-09-07 00:41:00,87.79,87.805,87.79,87.795,14000000.0
2009-09-07 00:42:00,87.795,87.795,87.785,87.785,14000000.0
2009-09-07 00:43:00,87.79,87.795,87.785,87.79,12000000.0
2009-09-07 00:44:00,87.795,87.795,87.765,87.78,23000000.0
2009-09-07 00:45:00,87.775,87.78,87.76,87.765,28000000.0
2009-09-07 00:46:00,87.765,87.785,87.755,87.78,30400000.0
2009-09-07 00:47:00,87.78,87.815,87.78,87.81,42800000.0
2009-09-07 00:48:00,87.805,87.815,87.8,87.805,22700000.0
2009-09-07 00:49:00,87.795,87.81,87.795,87.805,14000000.0
2009-09-07 00:50:00,87.805,87.81,87.785,87.8,30000000.0
2009-09-07 00:51:00,87.795,87.825,87.785,87.82,27100000.0
2009-09-07 00:52:00,87.82,87.825,87.815,87.82,18900000.0
2009-09-07 00:53:00,87.82,87.825,87.815,87.82,67300000.0
2009-09-07 00:54:00,87.825,87.835,87.81,87.825,43400000.0
2009-09-07 00:55:00,87.82,87.83,87.805,87.83,73300000.0
2009-09-07 00:56:00,87.83,87.835,87.815,87.835,30700000.0
2009-09-07 00:57:00,87.84,87.845,87.825,87.845,39000000.0
2009-09-07 00:58:00,87.85,87.87,87.845,87.855,117300000.0
2009-09-07 00:59:00,87.85,87.86,87.85,87.86,13000000.0
2009-09-07 01:00:00,87.855,87.88,87.855,87.875,41700000.0
2009-09-07 01:01:00,87.885,87.9,87.88,87.89,87000000.0
2009-09-07 01:02:00,87.89,87.915,87.875,87.885,162400000.0
2009-09-07 01:03:00,87.88,87.885,87.875,87.885,29700000.0
2009-09-07 01:04:00,87.885,87.895,87.88,87.89,99100000.0
2009-09-07 01:05:00,87.89,87.89,87.875,87.89,92200000.0
2009-09-07 01:06:00,87.885,87.9,87.885,87.9,213500000.0
2009-09-07 01:07:00,87.895,87.9,87.885,87.885,71700000.0
2009-09-07 01:08:00,87.89,87.905,87.88,87.885,242400000.0
2009-09-07 01:09:00,87.885,87.89,87.885,87.885,33400000.0
2009-09-07 01:10:00,87.885,87.895,87.885,87.895,115000000.0
2009-09-07 01:11:00,87.89,87.895,87.885,87.895,60400000.0
2009-09-07 01:12:00,87.89,87.89,87.89,87.89,2500000.0
2009-09-07 01:13:00,87.895,87.905,87.895,87.905,146000000.0
2009-09-07 01:14:00,87.905,87.91,87.895,87.9,228000000.0
2009-09-07 01:15:00,87.905,87.905,87.895,87.905,99000000.0
2009-09-07 01:16:00,87.9,87.905,87.885,87.9,79100000.0
2009-09-07 01:17:00,87.895,87.9,87.88,87.895,117400000.0
2009-09-07 01:18:00,87.9,87.905,87.89,87.905,95000000.0
2009-09-07 01:19:00,87.91,87.91,87.89,87.91,131000000.0
2009-09-07 01:20:00,87.905,87.93,87.905,87.925,96700000.0
2009-09-07 01:21:00,87.925,87.925,87.905,87.905,268200000.0
2009-09-07 01:22:00,87.905,87.94,87.905,87.94,363700000.0
2009-09-07 01:23:00,87.94,87.955,87.925,87.945,394900000.0
2009-09-07 01:24:00,87.94,87.945,87.925,87.93,207800000.0
2009-09-07 01:25:00,87.925,87.935,87.925,87.93,32400000.0
2009-09-07 01:26:00,87.935,87.935,87.925,87.925,129700000.0
2009-09-07 01:27:00,87.93,87.93,87.92,87.92,108200000.0
2009-09-07 01:28:00,87.92,87.92,87.905,87.905,102800000.0
2009-09-07 01:29:00,87.91,87.93,87.905,87.91,141800000.0
2009-09-07 01:30:00,87.91,87.93,87.9,87.925,255300000.0
2009-09-07 01:31:00,87.925,87.925,87.905,87.905,67500000.0
2009-09-07 01:32:00,87.91,87.925,87.91,87.925,180100000.0
2009-09-07 01:33:00,87.93,87.93,87.915,87.915,328000000.0
2009-09-07 01:34:00,87.905,87.915,87.905,87.905,64300000.0
2009-09-07 01:35:00,87.905,87.905,87.895,87.895,87000000.0
2009-09-07 01:36:00,87.895,87.915,87.895,87.915,109100000.0
2009-09-07 01:37:00,87.915,87.915,87.895,87.91,98600000.0
2009-09-07 01:38:00,87.905,87.91,87.9,87.91,152500000.0
2009-09-07 01:39:00,87.905,87.91,87.905,87.905,113500000.0
2009-09-07 01:40:00,87.905,87.91,87.905,87.91,73300000.0
2009-09-07 01:41:00,87.91,87.915,87.91,87.915,45000000.0
2009-09-07 01:42:00,87.915,87.93,87.91,87.925,79100000.0
2009-09-07 01:43:00,87.925,87.925,87.905,87.905,146900000.0
2009-09-07 01:44:00,87.905,87.91,87.895,87.905,85500000.0
2009-09-07 01:45:00,87.905,87.915,87.905,87.915,96500000.0
2009-09-07 01:46:00,87.91,87.915,87.905,87.905,75900000.0
2009-09-07 01:47:00,87.905,87.935,87.905,87.92,212600001.0
2009-09-07 01:48:00,87.92,87.925,87.915,87.915,148300000.0
2009-09-07 01:49:00,87.92,87.935,87.92,87.935,153300000.0
2009-09-07 01:50:00,87.935,87.935,87.915,87.925,90400000.0
2009-09-07 01:51:00,87.925,87.935,87.925,87.935,28600000.0
2009-09-07 01:52:00,87.93,87.935,87.925,87.935,20000000.0
2009-09-07 01:53:00,87.935,87.935,87.92,87.925,55700000.0
2009-09-07 01:54:00,87.925,87.935,87.92,87.925,87700000.0
2009-09-07 01:55:00,87.925,87.935,87.925,87.93,25000000.0
2009-09-07 01:56:00,87.925,87.935,87.925,87.935,22000000.0
2009-09-07 01:57:00,87.93,87.93,87.925,87.93,6000000.0
2009-09-07 01:58:00,87.925,87.935,87.925,87.93,24400000.0
2009-09-07 01:59:00,87.935,87.935,87.92,87.925,40700000.0
2009-09-07 02:00:00,87.925,87.94,87.915,87.935,35900000.0
2009-09-07 02:01:00,87.93,87.96,87.93,87.96,57700000.0
2009-09-07 02:02:00,87.955,87.96,87.935,87.94,63100000.0
2009-09-07 02:03:00,87.935,87.955,87.935,87.945,51000000.0
2009-09-07 02:04:00,87.945,87.95,87.92,87.945,51000000.0
2009-09-07 02:05:00,87.945,87.95,87.93,87.945,53900000.0
2009-09-07 02:06:00,87.94,87.96,87.935,87.94,75100000.0
2009-09-07 02:07:00,87.94,87.945,87.92,87.925,89300000.0
2009-09-07 02:08:00,87.92,87.935,87.915,87.92,69400000.0
2009-09-07 02:09:00,87.92,87.925,87.895,87.9,65100000.0
2009-09-07 02:10:00,87.905,87.905,87.87,87.875,183800000.0
2009-09-07 02:11:00,87.875,87.88,87.865,87.875,53300000.0
2009-09-07 02:12:00,87.87,87.89,87.87,87.88,31000000.0
2009-09-07 02:13:00,87.88,87.89,87.87,87.875,56600000.0
2009-09-07 02:14:00,87.875,87.885,87.87,87.87,69400000.0
2009-09-07 02:15:00,87.87,87.87,87.86,87.87,33500000.0
2009-09-07 02:16:00,87.87,87.88,87.865,87.87,20000000.0
2009-09-07 02:17:00,87.87,87.88,87.865,87.88,50700000.0
2009-09-07 02:18:00,87.88,87.89,87.875,87.88,62900000.0
2009-09-07 02:19:00,87.88,87.91,87.88,87.91,27200000.0
2009-09-07 02:20:00,87.905,87.93,87.905,87.92,59700000.0
2009-09-07 02:21:00,87.925,87.925,87.91,87.915,87800000.0
2009-09-07 02:22:00,87.925,87.935,87.915,87.925,48600000.0
2009-09-07 02:23:00,87.925,87.925,87.915,87.92,29000000.0
2009-09-07 02:24:00,87.92,87.93,87.92,87.925,25900000.0
2009-09-07 02:25:00,87.92,87.935,87.915,87.925,39100000.0
2009-09-07 02:26:00,87.935,87.935,87.915,87.93,79200000.0
2009-09-07 02:27:00,87.93,87.94,87.93,87.935,16000000.0
2009-09-07 02:28:00,87.94,87.94,87.93,87.94,22000000.0
2009-09-07 02:29:00,87.935,87.935,87.925,87.93,17000000.0
2009-09-07 02:30:00,87.93,87.93,87.915,87.92,26000000.0
2009-09-07 02:31:00,87.925,87.93,87.92,87.925,24000000.0
2009-09-07 02:32:00,87.925,87.925,87.92,87.92,17000000.0
2009-09-07 02:33:00,87.92,87.92,87.91,87.92,27800000.0
2009-09-07 02:34:00,87.915,87.925,87.905,87.905,31800000.0
2009-09-07 02:35:00,87.905,87.91,87.9,87.905,41100000.0
2009-09-07 02:36:00,87.905,87.905,87.9,87.9,13800000.0
2009-09-07 02:37:00,87.9,87.905,87.875,87.885,71600000.0
2009-09-07 02:38:00,87.89,87.915,87.885,87.915,55600000.0
2009-09-07 02:39:00,87.915,87.915,87.9,87.91,41000000.0
2009-09-07 02:40:00,87.91,87.91,87.895,87.905,28000000.0
2009-09-07 02:41:00,87.9,87.9,87.865,87.87,79300000.0
2009-09-07 02:42:00,87.87,87.87,87.835,87.855,92200000.0
2009-09-07 02:43:00,87.855,87.86,87.83,87.835,56000000.0
2009-09-07 02:44:00,87.84,87.85,87.815,87.815,73500000.0
2009-09-07 02:45:00,87.815,87.825,87.805,87.81,46400000.0
2009-09-07 02:46:00,87.815,87.815,87.805,87.805,48800000.0
2009-09-07 02:47:00,87.8,87.83,87.8,87.825,45600000.0
2009-09-07 02:48:00,87.825,87.835,87.815,87.835,42600000.0
2009-09-07 02:49:00,87.835,87.845,87.825,87.845,22000000.0
2009-09-07 02:50:00,87.835,87.865,87.835,87.85,48000000.0
2009-09-07 02:51:00,87.855,87.88,87.845,87.875,40000000.0
2009-09-07 02:52:00,87.875,87.88,87.865,87.87,88000000.0
2009-09-07 02:53:00,87.875,87.88,87.865,87.87,60400000.0
2009-09-07 02:54:00,87.88,87.88,87.85,87.855,75500000.0
2009-09-07 02:55:00,87.85,87.87,87.84,87.85,77600000.0
2009-09-07 02:56:00,87.85,87.87,87.845,87.865,54200000.0
2009-09-07 02:57:00,87.87,87.875,87.86,87.87,62300000.0
2009-09-07 02:58:00,87.87,87.89,87.865,87.88,23300000.0
2009-09-07 02:59:00,87.88,87.88,87.86,87.865,49000000.0
2009-09-07 03:00:00,87.86,87.865,87.86,87.86,59600000.0
2009-09-07 03:01:00,87.86,87.87,87.86,87.865,31700000.0
2009-09-07 03:02:00,87.865,87.87,87.86,87.865,26000000.0
2009-09-07 03:03:00,87.86,87.87,87.86,87.86,32000000.0
2009-09-07 03:04:00,87.86,87.87,87.86,87.865,22000000.0
2009-09-07 03:05:00,87.86,87.87,87.85,87.85,37000000.0
2009-09-07 03:06:00,87.84,87.865,87.82,87.82,109800000.0
2009-09-07 03:07:00,87.83,87.84,87.79,87.79,134200000.0
2009-09-07 03:08:00,87.79,87.81,87.765,87.775,116900000.0
2009-09-07 03:09:00,87.775,87.79,87.735,87.745,79200000.0
2009-09-07 03:10:00,87.745,87.755,87.73,87.74,54300000.0
2009-09-07 03:11:00,87.74,87.765,87.74,87.76,57100000.0
2009-09-07 03:12:00,87.76,87.79,87.76,87.78,95200000.0
2009-09-07 03:13:00,87.78,87.79,87.775,87.78,72700000.0
2009-09-07 03:14:00,87.785,87.785,87.765,87.775,111900000.0
2009-09-07 03:15:00,87.78,87.78,87.76,87.775,130100000.0
2009-09-07 03:16:00,87.775,87.8,87.775,87.795,85400000.0
2009-09-07 03:17:00,87.8,87.8,87.77,87.775,84500000.0
2009-09-07 03:18:00,87.765,87.77,87.71,87.72,193500000.0
2009-09-07 03:19:00,87.72,87.74,87.715,87.73,75000000.0
2009-09-07 03:20:00,87.735,87.76,87.72,87.72,108700000.0
2009-09-07 03:21:00,87.725,87.73,87.715,87.715,86700000.0
2009-09-07 03:22:00,87.72,87.74,87.715,87.73,123400000.0
2009-09-07 03:23:00,87.73,87.78,87.73,87.745,128300000.0
2009-09-07 03:24:00,87.75,87.755,87.735,87.745,62800000.0
2009-09-07 03:25:00,87.75,87.755,87.745,87.75,39700000.0
2009-09-07 03:26:00,87.745,87.775,87.745,87.765,84000000.0
2009-09-07 03:27:00,87.76,87.765,87.76,87.76,32900000.0
2009-09-07 03:28:00,87.76,87.77,87.755,87.765,119500000.0
2009-09-07 03:29:00,87.765,87.77,87.755,87.755,51200000.0
2009-09-07 03:30:00,87.75,87.775,87.75,87.77,70200000.0
2009-09-07 03:31:00,87.775,87.775,87.77,87.775,11000000.0
2009-09-07 03:32:00,87.775,87.785,87.77,87.77,39600000.0
2009-09-07 03:33:00,87.77,87.78,87.75,87.75,54100000.0
2009-09-07 03:34:00,87.76,87.765,87.75,87.765,23200000.0
2009-09-07 03:35:00,87.765,87.805,87.755,87.785,57200000.0
2009-09-07 03:36:00,87.785,87.81,87.78,87.805,56000000.0
2009-09-07 03:37:00,87.8,87.81,87.795,87.81,45500000.0
2009-09-07 03:38:00,87.805,87.83,87.805,87.83,91700000.0
2009-09-07 03:39:00,87.825,87.86,87.825,87.85,88300000.0
2009-09-07 03:40:00,87.85,87.855,87.84,87.85,122400000.0
2009-09-07 03:41:00,87.85,87.865,87.845,87.86,164900000.0
2009-09-07 03:42:00,87.86,87.88,87.86,87.865,98400000.0
2009-09-07 03:43:00,87.865,87.87,87.86,87.865,64800000.0
2009-09-07 03:44:00,87.865,87.87,87.86,87.865,39600000.0
2009-09-07 03:45:00,87.865,87.87,87.85,87.86,48300000.0
2009-09-07 03:46:00,87.86,87.865,87.845,87.86,105900000.0
2009-09-07 03:47:00,87.87,87.875,87.855,87.865,80500000.0
2009-09-07 03:48:00,87.865,87.88,87.86,87.865,195600000.0
2009-09-07 03:49:00,87.865,87.895,87.86,87.89,136900000.0
2009-09-07 03:50:00,87.89,87.915,87.885,87.905,253400000.0
2009-09-07 03:51:00,87.905,87.915,87.89,87.905,149900000.0
2009-09-07 03:52:00,87.91,87.915,87.91,87.91,28000000.0
2009-09-07 03:53:00,87.91,87.94,87.91,87.93,174000000.0
2009-09-07 03:54:00,87.93,87.94,87.92,87.93,139600000.0
2009-09-07 03:55:00,87.93,87.935,87.92,87.925,157100000.0
2009-09-07 03:56:00,87.925,87.925,87.9,87.905,173900000.0
2009-09-07 03:57:00,87.905,87.92,87.9,87.91,138800000.0
2009-09-07 03:58:00,87.91,87.91,87.895,87.9,132200000.0
2009-09-07 03:59:00,87.9,87.9,87.885,87.895,176400000.0
2009-09-07 04:00:00,87.9,87.91,87.89,87.895,208700000.0
2009-09-07 04:01:00,87.89,87.905,87.88,87.9,126500000.0
2009-09-07 04:02:00,87.9,87.905,87.89,87.905,142400000.0
2009-09-07 04:03:00,87.91,87.92,87.895,87.895,150800000.0
2009-09-07 04:04:00,87.9,87.915,87.895,87.9,102600000.0
2009-09-07 04:05:00,87.905,87.915,87.895,87.905,111200000.0
2009-09-07 04:06:00,87.895,87.895,87.89,87.895,35800000.0
2009-09-07 04:07:00,87.89,87.91,87.885,87.895,105500000.0
2009-09-07 04:08:00,87.9,87.905,87.88,87.88,127400000.0
2009-09-07 04:09:00,87.88,87.885,87.865,87.865,190200000.0
2009-09-07 04:10:00,87.87,87.875,87.865,87.865,82000000.0
2009-09-07 04:11:00,87.865,87.875,87.86,87.87,122700000.0
2009-09-07 04:12:00,87.875,87.89,87.87,87.89,39600000.0
2009-09-07 04:13:00,87.89,87.905,87.89,87.905,30100000.0
2009-09-07 04:14:00,87.905,87.93,87.905,87.92,73500000.0
2009-09-07 04:15:00,87.92,87.95,87.92,87.935,79200000.0
2009-09-07 04:16:00,87.935,87.935,87.92,87.935,47700000.0
2009-09-07 04:17:00,87.935,87.94,87.935,87.94,8000000.0
2009-09-07 04:18:00,87.945,87.95,87.94,87.945,13700000.0
2009-09-07 04:19:00,87.94,87.945,87.93,87.94,23300000.0
2009-09-07 04:20:00,87.935,87.95,87.93,87.945,61000000.0
2009-09-07 04:21:00,87.95,87.95,87.94,87.95,86900000.0
2009-09-07 04:22:00,87.95,87.965,87.945,87.96,119600000.0
2009-09-07 04:23:00,87.955,87.965,87.955,87.96,40600000.0
2009-09-07 04:24:00,87.965,87.975,87.96,87.97,63900000.0
2009-09-07 04:25:00,87.965,87.97,87.95,87.965,146700000.0
2009-09-07 04:26:00,87.955,87.965,87.95,87.955,27500000.0
2009-09-07 04:27:00,87.955,87.97,87.955,87.96,80000000.0
2009-09-07 04:28:00,87.955,87.965,87.955,87.965,42000000.0
2009-09-07 04:29:00,87.96,87.98,87.96,87.98,84400000.0
2009-09-07 04:30:00,87.98,87.98,87.965,87.975,69100000.0
2009-09-07 04:31:00,87.975,87.98,87.965,87.965,96500000.0
2009-09-07 04:32:00,87.965,87.97,87.95,87.965,101300000.0
2009-09-07 04:33:00,87.965,87.965,87.94,87.94,46000000.0
2009-09-07 04:34:00,87.945,87.945,87.93,87.935,102800000.0
2009-09-07 04:35:00,87.935,87.94,87.93,87.93,15000000.0
2009-09-07 04:36:00,87.935,87.945,87.93,87.945,41200000.0
2009-09-07 04:37:00,87.945,87.945,87.925,87.945,74900000.0
2009-09-07 04:38:00,87.94,87.94,87.94,87.94,21600000.0
2009-09-07 04:39:00,87.94,87.95,87.94,87.94,15100000.0
2009-09-07 04:40:00,87.94,87.945,87.94,87.945,45200000.0
2009-09-07 04:41:00,87.94,87.95,87.935,87.935,33400000.0
2009-09-07 04:42:00,87.93,87.935,87.92,87.925,58500000.0
2009-09-07 04:43:00,87.92,87.93,87.915,87.925,54800000.0
2009-09-07 04:44:00,87.935,87.935,87.915,87.92,40400000.0
2009-09-07 04:45:00,87.92,87.925,87.915,87.925,33100000.0
2009-09-07 04:46:00,87.925,87.925,87.925,87.925,10000000.0
2009-09-07 04:47:00,87.915,87.94,87.915,87.94,55000000.0
2009-09-07 04:48:00,87.94,87.94,87.93,87.94,19000000.0
2009-09-07 04:49:00,87.935,87.945,87.925,87.935,67100000.0
2009-09-07 04:50:00,87.935,87.945,87.935,87.94,119300000.0
2009-09-07 04:51:00,87.94,87.975,87.94,87.955,111500000.0
2009-09-07 04:52:00,87.955,87.965,87.945,87.945,91800000.0
2009-09-07 04:53:00,87.95,87.96,87.945,87.955,42800000.0
2009-09-07 04:54:00,87.955,87.955,87.95,87.955,38100000.0
2009-09-07 04:55:00,87.96,87.96,87.94,87.945,26100000.0
2009-09-07 04:56:00,87.945,87.945,87.94,87.94,22000000.0
2009-09-07 04:57:00,87.945,87.945,87.935,87.945,42900000.0
2009-09-07 04:58:00,87.94,87.95,87.94,87.94,78300000.0
2009-09-07 04:59:00,87.94,87.945,87.94,87.94,17800000.0
2009-09-07 05:00:00,87.94,87.95,87.94,87.945,59100000.0
2009-09-07 05:01:00,87.94,87.95,87.94,87.95,56200000.0
2009-09-07 05:02:00,87.955,87.97,87.955,87.97,66300000.0
2009-09-07 05:03:00,87.97,87.985,87.965,87.98,62400000.0
2009-09-07 05:04:00,87.98,87.98,87.95,87.95,70800000.0
2009-09-07 05:05:00,87.95,87.96,87.95,87.955,47600000.0
2009-09-07 05:06:00,87.955,87.965,87.95,87.96,22500000.0
2009-09-07 05:07:00,87.955,87.96,87.95,87.955,39800000.0
2009-09-07 05:08:00,87.955,87.955,87.95,87.95,6000000.0
2009-09-07 05:09:00,87.95,87.95,87.94,87.945,67700000.0
2009-09-07 05:10:00,87.94,87.95,87.935,87.94,74900000.0
2009-09-07 05:11:00,87.94,87.94,87.925,87.925,52800000.0
2009-09-07 05:12:00,87.925,87.94,87.925,87.935,62800000.0
2009-09-07 05:13:00,87.94,87.95,87.935,87.945,27200000.0
2009-09-07 05:14:00,87.94,87.955,87.935,87.95,26000000.0
2009-09-07 05:15:00,87.955,87.955,87.955,87.955,17000000.0
2009-09-07 05:16:00,87.96,87.96,87.96,87.96,6000000.0
2009-09-07 05:17:00,87.955,87.96,87.95,87.95,30100000.0
2009-09-07 05:18:00,87.955,87.96,87.95,87.96,36000000.0
2009-09-07 05:19:00,87.96,87.96,87.955,87.96,16000000.0
2009-09-07 05:20:00,87.96,87.96,87.96,87.96,5000000.0
2009-09-07 05:21:00,87.965,87.99,87.96,87.98,37100000.0
2009-09-07 05:22:00,87.98,87.985,87.97,87.985,35700000.0
2009-09-07 05:23:00,87.985,87.99,87.98,87.98,60300000.0
2009-09-07 05:24:00,87.98,87.985,87.98,87.98,29000000.0
2009-09-07 05:25:00,87.98,87.995,87.98,87.99,30500000.0
2009-09-07 05:26:00,87.99,87.995,87.985,87.99,74400000.0
2009-09-07 05:27:00,87.99,88.0,87.98,88.0,42100000.0
2009-09-07 05:28:00,87.995,87.995,87.98,87.99,74300000.0
2009-09-07 05:29:00,87.99,87.99,87.985,87.985,60000000.0
2009-09-07 05:30:00,87.99,87.995,87.98,87.985,26500000.0
2009-09-07 05:31:00,87.98,87.985,87.98,87.985,30100000.0
2009-09-07 05:32:00,87.985,87.985,87.975,87.98,39500000.0
2009-09-07 05:33:00,87.98,87.98,87.97,87.97,15000000.0
2009-09-07 05:34:00,87.97,87.97,87.965,87.97,24000000.0
2009-09-07 05:35:00,87.965,87.97,87.96,87.965,99900000.0
2009-09-07 05:36:00,87.965,87.975,87.96,87.97,119900000.0
2009-09-07 05:37:00,87.975,87.98,87.97,87.975,28700000.0
2009-09-07 05:38:00,87.975,87.98,87.96,87.97,67100000.0
2009-09-07 05:39:00,87.97,87.975,87.97,87.975,24000000.0
2009-09-07 05:40:00,87.975,87.975,87.97,87.975,11000000.0
2009-09-07 05:41:00,87.975,87.975,87.965,87.965,54500000.0
2009-09-07 05:42:00,87.97,87.975,87.965,87.965,78500000.0
2009-09-07 05:43:00,87.965,87.97,87.95,87.96,37100000.0
2009-09-07 05:44:00,87.95,87.975,87.95,87.965,72400000.0
2009-09-07 05:45:00,87.965,87.97,87.945,87.97,53900000.0
2009-09-07 05:46:00,87.97,87.98,87.96,87.965,51100000.0
2009-09-07 05:47:00,87.965,87.98,87.96,87.965,43200000.0
2009-09-07 05:48:00,87.965,87.975,87.965,87.975,10100000.0
2009-09-07 05:49:00,87.975,87.975,87.965,87.97,11000000.0
2009-09-07 05:50:00,87.965,87.97,87.965,87.97,4000000.0
2009-09-07 05:51:00,87.965,87.965,87.965,87.965,2000000.0
2009-09-07 05:52:00,87.965,87.97,87.96,87.97,10000000.0
2009-09-07 05:53:00,87.97,87.97,87.945,87.945,21000000.0
2009-09-07 05:54:00,87.94,87.96,87.89,87.91,114900000.0
2009-09-07 05:55:00,87.905,87.93,87.885,87.92,122100000.0
2009-09-07 05:56:00,87.925,87.945,87.915,87.94,58400000.0
2009-09-07 05:57:00,87.94,87.94,87.925,87.93,71100000.0
2009-09-07 05:58:00,87.935,87.94,87.915,87.935,131400000.0
2009-09-07 05:59:00,87.935,87.945,87.935,87.94,90200000.0
2009-09-07 06:00:00,87.94,87.97,87.94,87.96,130200000.0
2009-09-07 06:01:00,87.96,87.97,87.95,87.955,109300000.0
2009-09-07 06:02:00,87.95,87.995,87.95,87.98,138900000.0
2009-09-07 06:03:00,87.985,87.985,87.965,87.975,151500000.0
2009-09-07 06:04:00,87.975,87.985,87.97,87.985,41000000.0
2009-09-07 06:05:00,87.98,87.98,87.955,87.96,166000000.0
2009-09-07 06:06:00,87.96,87.96,87.935,87.945,111500000.0
2009-09-07 06:07:00,87.95,87.95,87.945,87.945,11000000.0
2009-09-07 06:08:00,87.945,87.95,87.91,87.92,54400000.0
2009-09-07 06:09:00,87.92,87.92,87.915,87.92,16000000.0
2009-09-07 06:10:00,87.92,87.92,87.905,87.905,62000000.0
2009-09-07 06:11:00,87.905,87.915,87.905,87.915,15000000.0
2009-09-07 06:12:00,87.915,87.92,87.91,87.915,62800000.0
2009-09-07 06:13:00,87.915,87.925,87.9,87.905,75500000.0
2009-09-07 06:14:00,87.905,87.925,87.905,87.925,86100000.0
2009-09-07 06:15:00,87.92,87.965,87.92,87.955,99100000.0
2009-09-07 06:16:00,87.95,87.965,87.945,87.965,43200000.0
2009-09-07 06:17:00,87.965,87.965,87.955,87.955,170400000.0
2009-09-07 06:18:00,87.96,87.965,87.95,87.95,172100000.0
2009-09-07 06:19:00,87.95,87.955,87.93,87.935,280400000.0
2009-09-07 06:20:00,87.935,87.945,87.93,87.945,86100000.0
2009-09-07 06:21:00,87.945,87.95,87.935,87.945,38300000.0
2009-09-07 06:22:00,87.945,87.965,87.94,87.965,111600000.0
2009-09-07 06:23:00,87.965,87.965,87.96,87.965,36900000.0
2009-09-07 06:24:00,87.965,87.98,87.965,87.98,66500000.0
2009-09-07 06:25:00,87.98,87.98,87.97,87.98,252400000.0
2009-09-07 06:26:00,87.98,88.0,87.98,87.995,335800000.0
2009-09-07 06:27:00,88.0,88.03,87.995,88.015,328700000.0
2009-09-07 06:28:00,88.01,88.015,88.005,88.01,120300000.0
2009-09-07 06:29:00,88.01,88.01,87.995,88.005,47500000.0
2009-09-07 06:30:00,88.0,88.02,88.0,88.02,105600000.0
2009-09-07 06:31:00,88.015,88.02,87.995,88.0,181600000.0
2009-09-07 06:32:00,88.01,88.015,88.005,88.015,59000000.0
2009-09-07 06:33:00,88.01,88.015,88.0,88.005,160700000.0
2009-09-07 06:34:00,88.01,88.01,88.0,88.01,175800000.0
2009-09-07 06:35:00,88.01,88.01,88.0,88.01,146600000.0
2009-09-07 06:36:00,88.01,88.01,88.0,88.005,134700000.0
2009-09-07 06:37:00,88.005,88.005,88.0,88.0,160400000.0
2009-09-07 06:38:00,88.0,88.01,87.995,87.995,129500000.0
2009-09-07 06:39:00,87.995,88.005,87.99,87.995,244000000.0
2009-09-07 06:40:00,87.995,88.0,87.99,87.995,62200000.0
2009-09-07 06:41:00,88.0,88.005,87.985,88.0,169700000.0
2009-09-07 06:42:00,88.0,88.005,87.995,87.995,67000000.0
2009-09-07 06:43:00,87.995,87.995,87.99,87.995,79800000.0
2009-09-07 06:44:00,87.995,87.995,87.97,87.97,84700000.0
2009-09-07 06:45:00,87.97,87.98,87.97,87.975,35800000.0
2009-09-07 06:46:00,87.975,87.975,87.96,87.96,44400000.0
2009-09-07 06:47:00,87.97,87.97,87.96,87.965,73300000.0
2009-09-07 06:48:00,87.965,87.985,87.955,87.975,237200000.0
2009-09-07 06:49:00,87.97,87.99,87.965,87.975,167700000.0
2009-09-07 06:50:00,87.975,87.975,87.975,87.975,136400000.0
2009-09-07 06:51:00,87.975,87.975,87.97,87.97,27700000.0
2009-09-07 06:52:00,87.975,87.985,87.965,87.985,89600000.0
2009-09-07 06:53:00,87.975,87.98,87.97,87.98,168600000.0
2009-09-07 06:54:00,87.98,87.985,87.975,87.985,21000000.0
2009-09-07 06:55:00,87.98,87.99,87.975,87.98,106700000.0
2009-09-07 06:56:00,87.975,87.98,87.975,87.98,205600000.0
2009-09-07 06:57:00,87.98,87.985,87.975,87.98,87000000.0
2009-09-07 06:58:00,87.98,87.99,87.975,87.975,92100000.0
2009-09-07 06:59:00,87.98,87.985,87.975,87.98,275900000.0
2009-09-07 07:00:00,87.98,87.985,87.965,87.975,353900000.0
2009-09-07 07:01:00,87.975,87.98,87.975,87.975,269300000.0
2009-09-07 07:02:00,87.975,87.975,87.955,87.955,219000000.0
2009-09-07 07:03:00,87.955,87.975,87.955,87.955,202700000.0
2009-09-07 07:04:00,87.955,87.96,87.955,87.96,100800000.0
2009-09-07 07:05:00,87.96,87.975,87.955,87.965,126700000.0
2009-09-07 07:06:00,87.975,87.975,87.95,87.955,39600000.0
2009-09-07 07:07:00,87.955,87.96,87.95,87.955,115400000.0
2009-09-07 07:08:00,87.955,87.96,87.955,87.955,374400000.0
2009-09-07 07:09:00,87.955,87.965,87.955,87.955,252100000.0
2009-09-07 07:10:00,87.955,87.995,87.955,87.985,192500000.0
2009-09-07 07:11:00,87.985,87.99,87.98,87.985,60600000.0
2009-09-07 07:12:00,87.985,87.995,87.98,87.985,78600000.0
2009-09-07 07:13:00,87.985,87.995,87.985,87.985,84800000.0
2009-09-07 07:14:00,87.985,87.99,87.985,87.99,47400000.0
2009-09-07 07:15:00,87.985,87.985,87.97,87.97,164500000.0
2009-09-07 07:16:00,87.97,87.985,87.97,87.98,15200000.0
2009-09-07 07:17:00,87.985,87.985,87.975,87.98,13000000.0
2009-09-07 07:18:00,87.98,87.985,87.98,87.98,27900000.0
2009-09-07 07:19:00,87.98,87.985,87.96,87.97,113700000.0
2009-09-07 07:20:00,87.97,87.98,87.97,87.975,104900000.0
2009-09-07 07:21:00,87.975,87.99,87.975,87.98,55100000.0
2009-09-07 07:22:00,87.975,87.975,87.975,87.975,6700000.0
2009-09-07 07:23:00,87.98,87.985,87.97,87.97,128300000.0
2009-09-07 07:24:00,87.98,87.98,87.975,87.98,19700000.0
2009-09-07 07:25:00,87.975,87.98,87.975,87.975,30800000.0
2009-09-07 07:26:00,87.975,87.98,87.97,87.97,32300000.0
2009-09-07 07:27:00,87.97,87.985,87.97,87.975,23800000.0
2009-09-07 07:28:00,87.975,87.975,87.97,87.97,21700000.0
2009-09-07 07:29:00,87.97,87.975,87.97,87.975,31100000.0
2009-09-07 07:30:00,87.97,87.985,87.965,87.98,64700000.0
2009-09-07 07:31:00,87.975,87.975,87.965,87.97,60700000.0
2009-09-07 07:32:00,87.97,87.97,87.965,87.97,63500000.0
2009-09-07 07:33:00,87.97,87.97,87.945,87.95,107700000.0
2009-09-07 07:34:00,87.955,87.955,87.94,87.945,459700000.0
2009-09-07 07:35:00,87.945,87.955,87.94,87.945,174400000.0
2009-09-07 07:36:00,87.95,87.96,87.945,87.96,60500000.0
2009-09-07 07:37:00,87.955,87.96,87.94,87.95,147200000.0
2009-09-07 07:38:00,87.95,87.96,87.945,87.955,130300000.0
2009-09-07 07:39:00,87.955,87.965,87.955,87.955,74200000.0
2009-09-07 07:40:00,87.955,87.96,87.945,87.96,84400000.0
2009-09-07 07:41:00,87.955,87.96,87.95,87.95,131300000.0
2009-09-07 07:42:00,87.95,87.96,87.95,87.955,24300000.0
2009-09-07 07:43:00,87.95,87.95,87.945,87.95,80500000.0
2009-09-07 07:44:00,87.95,87.95,87.925,87.935,164800000.0
2009-09-07 07:45:00,87.935,87.955,87.935,87.94,139300000.0
2009-09-07 07:46:00,87.94,87.96,87.94,87.95,62000000.0
2009-09-07 07:47:00,87.95,87.96,87.95,87.95,36200000.0
2009-09-07 07:48:00,87.94,87.955,87.94,87.945,88400000.0
2009-09-07 07:49:00,87.945,87.95,87.94,87.94,66600000.0
2009-09-07 07:50:00,87.94,87.96,87.94,87.955,99400000.0
2009-09-07 07:51:00,87.965,87.965,87.95,87.965,71300000.0
2009-09-07 07:52:00,87.965,87.965,87.95,87.95,86000000.0
2009-09-07 07:53:00,87.95,87.955,87.945,87.945,86600000.0
2009-09-07 07:54:00,87.945,87.95,87.94,87.94,152200000.0
2009-09-07 07:55:00,87.94,87.945,87.94,87.945,62600000.0
2009-09-07 07:56:00,87.945,87.95,87.94,87.94,110500000.0
2009-09-07 07:57:00,87.94,87.96,87.94,87.96,206800000.0
2009-09-07 07:58:00,87.96,87.995,87.96,87.995,222000000.0
2009-09-07 07:59:00,87.995,87.995,87.975,87.975,78700000.0
2009-09-07 08:00:00,87.97,88.05,87.97,88.05,138400000.0
2009-09-07 08:01:00,88.045,88.155,88.045,88.105,776400001.0
2009-09-07 08:02:00,88.105,88.14,88.075,88.13,268500000.0
2009-09-07 08:03:00,88.13,88.13,88.115,88.115,251600000.0
2009-09-07 08:04:00,88.125,88.15,88.125,88.145,206000000.0
2009-09-07 08:05:00,88.145,88.155,88.13,88.14,173700000.0
2009-09-07 08:06:00,88.14,88.15,88.125,88.145,173900000.0
2009-09-07 08:07:00,88.14,88.155,88.135,88.14,211800000.0
2009-09-07 08:08:00,88.14,88.145,88.115,88.115,68400000.0
2009-09-07 08:09:00,88.11,88.12,88.095,88.1,194300000.0
2009-09-07 08:10:00,88.105,88.12,88.1,88.115,175600000.0
2009-09-07 08:11:00,88.115,88.115,88.05,88.065,260900000.0
2009-09-07 08:12:00,88.065,88.085,88.05,88.075,147300000.0
2009-09-07 08:13:00,88.075,88.09,88.07,88.075,304000000.0
2009-09-07 08:14:00,88.075,88.08,88.07,88.075,78600000.0
2009-09-07 08:15:00,88.075,88.085,88.075,88.08,62900000.0
2009-09-07 08:16:00,88.08,88.1,88.08,88.1,92800000.0
2009-09-07 08:17:00,88.1,88.1,88.07,88.07,149200000.0
2009-09-07 08:18:00,88.07,88.08,88.065,88.08,101700000.0
2009-09-07 08:19:00,88.08,88.08,88.06,88.08,132300000.0
2009-09-07 08:20:00,88.085,88.115,88.085,88.11,277000000.0
2009-09-07 08:21:00,88.11,88.135,88.11,88.12,260600000.0
2009-09-07 08:22:00,88.12,88.125,88.105,88.105,168900000.0
2009-09-07 08:23:00,88.105,88.115,88.1,88.115,137400000.0
2009-09-07 08:24:00,88.11,88.13,88.09,88.125,307900000.0
2009-09-07 08:25:00,88.125,88.135,88.11,88.11,236300000.0
2009-09-07 08:26:00,88.11,88.115,88.095,88.1,165800000.0
2009-09-07 08:27:00,88.1,88.115,88.1,88.105,215700000.0
2009-09-07 08:28:00,88.105,88.125,88.1,88.125,157000000.0
2009-09-07 08:29:00,88.125,88.145,88.12,88.14,195800000.0
2009-09-07 08:30:00,88.135,88.155,88.13,88.15,128900000.0
2009-09-07 08:31:00,88.15,88.16,88.14,88.15,162900000.0
2009-09-07 08:32:00,88.145,88.165,88.135,88.15,311700000.0
2009-09-07 08:33:00,88.155,88.155,88.13,88.135,244200000.0
2009-09-07 08:34:00,88.13,88.14,88.115,88.13,167500000.0
2009-09-07 08:35:00,88.13,88.135,88.06,88.06,277900000.0
2009-09-07 08:36:00,88.06,88.09,88.06,88.075,366100001.0
2009-09-07 08:37:00,88.07,88.075,88.01,88.025,271400000.0
2009-09-07 08:38:00,88.025,88.06,88.025,88.05,160900000.0
2009-09-07 08:39:00,88.055,88.075,88.05,88.075,73500000.0
2009-09-07 08:40:00,88.075,88.085,88.065,88.075,54700000.0
2009-09-07 08:41:00,88.085,88.1,88.075,88.1,183800000.0
2009-09-07 08:42:00,88.1,88.1,88.055,88.055,152600000.0
2009-09-07 08:43:00,88.055,88.065,88.03,88.065,96800000.0
2009-09-07 08:44:00,88.065,88.075,88.05,88.07,67100000.0
2009-09-07 08:45:00,88.075,88.085,88.055,88.07,152000000.0
2009-09-07 08:46:00,88.065,88.095,88.06,88.095,85100000.0
2009-09-07 08:47:00,88.09,88.1,88.075,88.08,169400000.0
2009-09-07 08:48:00,88.08,88.1,88.075,88.09,110000000.0
2009-09-07 08:49:00,88.09,88.09,88.07,88.075,61500000.0
2009-09-07 08:50:00,88.075,88.085,88.06,88.085,80000000.0
2009-09-07 08:51:00,88.085,88.085,88.075,88.075,61600000.0
2009-09-07 08:52:00,88.075,88.095,88.07,88.085,63800000.0
2009-09-07 08:53:00,88.085,88.12,88.085,88.1,156900000.0
2009-09-07 08:54:00,88.1,88.1,88.085,88.09,54500000.0
2009-09-07 08:55:00,88.085,88.085,88.06,88.065,69000000.0
2009-09-07 08:56:00,88.065,88.07,88.05,88.06,146200000.0
2009-09-07 08:57:00,88.06,88.085,88.06,88.075,129300000.0
2009-09-07 08:58:00,88.075,88.11,88.075,88.105,58700000.0
2009-09-07 08:59:00,88.105,88.13,88.095,88.13,148600000.0
2009-09-07 09:00:00,88.13,88.13,88.055,88.085,315000000.0
2009-09-07 09:01:00,88.085,88.13,88.085,88.125,130500000.0
2009-09-07 09:02:00,88.135,88.16,88.125,88.145,216600000.0
2009-09-07 09:03:00,88.145,88.165,88.125,88.13,254600000.0
2009-09-07 09:04:00,88.13,88.145,88.125,88.13,187400000.0
2009-09-07 09:05:00,88.135,88.18,88.13,88.155,151500000.0
2009-09-07 09:06:00,88.16,88.16,88.12,88.13,120400000.0
2009-09-07 09:07:00,88.125,88.18,88.12,88.175,211900000.0
2009-09-07 09:08:00,88.18,88.205,88.175,88.195,239400000.0
2009-09-07 09:09:00,88.195,88.225,88.17,88.19,241300000.0
2009-09-07 09:10:00,88.195,88.205,88.17,88.205,171000000.0
2009-09-07 09:11:00,88.205,88.215,88.19,88.195,93700000.0
2009-09-07 09:12:00,88.2,88.205,88.185,88.2,272700001.0
2009-09-07 09:13:00,88.195,88.2,88.17,88.175,181100000.0
2009-09-07 09:14:00,88.175,88.18,88.15,88.155,184900000.0
2009-09-07 09:15:00,88.155,88.18,88.145,88.15,116700000.0
2009-09-07 09:16:00,88.155,88.16,88.145,88.155,70600000.0
2009-09-07 09:17:00,88.165,88.17,88.155,88.165,74100000.0
2009-09-07 09:18:00,88.17,88.175,88.145,88.145,63500000.0
2009-09-07 09:19:00,88.145,88.165,88.14,88.15,120300000.0
2009-09-07 09:20:00,88.15,88.155,88.115,88.14,163500000.0
2009-09-07 09:21:00,88.14,88.145,88.125,88.125,117200000.0
2009-09-07 09:22:00,88.12,88.135,88.115,88.12,122700000.0
2009-09-07 09:23:00,88.125,88.13,88.105,88.105,113800000.0
2009-09-07 09:24:00,88.105,88.115,88.08,88.085,281500000.0
2009-09-07 09:25:00,88.085,88.125,88.085,88.12,136200000.0
2009-09-07 09:26:00,88.13,88.13,88.115,88.13,149800000.0
2009-09-07 09:27:00,88.13,88.14,88.125,88.125,65800000.0
2009-09-07 09:28:00,88.125,88.13,88.11,88.11,100400000.0
2009-09-07 09:29:00,88.11,88.12,88.09,88.12,292100000.0
2009-09-07 09:30:00,88.125,88.145,88.115,88.13,135300000.0
2009-09-07 09:31:00,88.13,88.15,88.13,88.14,49300000.0
2009-09-07 09:32:00,88.135,88.155,88.135,88.15,71800000.0
2009-09-07 09:33:00,88.145,88.15,88.12,88.125,73400000.0
2009-09-07 09:34:00,88.125,88.15,88.125,88.13,86100000.0
2009-09-07 09:35:00,88.13,88.16,88.125,88.15,154900000.0
2009-09-07 09:36:00,88.15,88.16,88.13,88.15,80200000.0
2009-09-07 09:37:00,88.15,88.16,88.125,88.14,142300000.0
2009-09-07 09:38:00,88.14,88.19,88.14,88.18,172300000.0
2009-09-07 09:39:00,88.175,88.175,88.135,88.155,189100000.0
2009-09-07 09:40:00,88.15,88.18,88.15,88.175,56400000.0
2009-09-07 09:41:00,88.17,88.18,88.165,88.175,184800000.0
2009-09-07 09:42:00,88.17,88.185,88.16,88.175,156200000.0
2009-09-07 09:43:00,88.175,88.185,88.175,88.175,88200000.0
2009-09-07 09:44:00,88.17,88.185,88.155,88.185,166400000.0
2009-09-07 09:45:00,88.185,88.185,88.15,88.165,133400001.0
2009-09-07 09:46:00,88.17,88.175,88.16,88.165,86700000.0
2009-09-07 09:47:00,88.17,88.17,88.145,88.155,72700000.0
2009-09-07 09:48:00,88.16,88.19,88.145,88.19,100100000.0
2009-09-07 09:49:00,88.185,88.19,88.175,88.18,112900000.0
2009-09-07 09:50:00,88.18,88.19,88.155,88.16,196500000.0
2009-09-07 09:51:00,88.16,88.17,88.14,88.155,84300000.0
2009-09-07 09:52:00,88.155,88.18,88.15,88.165,128200000.0
2009-09-07 09:53:00,88.165,88.17,88.155,88.16,119500000.0
2009-09-07 09:54:00,88.15,88.155,88.125,88.15,84300000.0
2009-09-07 09:55:00,88.15,88.15,88.11,88.115,119500000.0
2009-09-07 09:56:00,88.115,88.15,88.11,88.145,158100000.0
2009-09-07 09:57:00,88.14,88.16,88.135,88.14,173700000.0
2009-09-07 09:58:00,88.135,88.19,88.135,88.19,114900000.0
2009-09-07 09:59:00,88.195,88.23,88.19,88.225,122800000.0
2009-09-07 10:00:00,88.225,88.225,88.185,88.2,104300000.0
2009-09-07 10:01:00,88.195,88.245,88.195,88.245,96800000.0
2009-09-07 10:02:00,88.25,88.26,88.225,88.23,124800000.0
2009-09-07 10:03:00,88.225,88.23,88.18,88.2,115400000.0
2009-09-07 10:04:00,88.205,88.22,88.18,88.195,133300000.0
2009-09-07 10:05:00,88.19,88.225,88.16,88.215,151000000.0
2009-09-07 10:06:00,88.21,88.21,88.18,88.18,230000000.0
2009-09-07 10:07:00,88.185,88.225,88.18,88.215,144700000.0
2009-09-07 10:08:00,88.22,88.225,88.195,88.205,87000000.0
2009-09-07 10:09:00,88.205,88.21,88.19,88.2,68000000.0
2009-09-07 10:10:00,88.2,88.2,88.175,88.19,195700000.0
2009-09-07 10:11:00,88.2,88.245,88.2,88.245,81900000.0
2009-09-07 10:12:00,88.25,88.255,88.2,88.22,172000000.0
2009-09-07 10:13:00,88.22,88.245,88.22,88.24,304600000.0
2009-09-07 10:14:00,88.24,88.255,88.235,88.25,262100000.0
2009-09-07 10:15:00,88.235,88.275,88.235,88.265,138000000.0
2009-09-07 10:16:00,88.27,88.275,88.245,88.265,162400000.0
2009-09-07 10:17:00,88.265,88.285,88.26,88.27,301700000.0
2009-09-07 10:18:00,88.275,88.275,88.225,88.245,219000000.0
2009-09-07 10:19:00,88.25,88.26,88.23,88.25,193600000.0
2009-09-07 10:20:00,88.25,88.25,88.235,88.24,68200000.0
2009-09-07 10:21:00,88.24,88.245,88.225,88.235,95400000.0
2009-09-07 10:22:00,88.235,88.235,88.21,88.21,133800000.0
2009-09-07 10:23:00,88.205,88.225,88.2,88.225,115800000.0
2009-09-07 10:24:00,88.225,88.245,88.215,88.22,157900000.0
2009-09-07 10:25:00,88.22,88.235,88.215,88.225,154000000.0
2009-09-07 10:26:00,88.225,88.235,88.205,88.21,76800000.0
2009-09-07 10:27:00,88.215,88.215,88.185,88.185,62500000.0
2009-09-07 10:28:00,88.18,88.21,88.18,88.205,63600000.0
2009-09-07 10:29:00,88.205,88.21,88.19,88.19,71100000.0
2009-09-07 10:30:00,88.195,88.2,88.18,88.195,56700000.0
2009-09-07 10:31:00,88.195,88.2,88.18,88.19,117600000.0
2009-09-07 10:32:00,88.195,88.2,88.165,88.165,91100000.0
2009-09-07 10:33:00,88.165,88.185,88.16,88.18,95200000.0
2009-09-07 10:34:00,88.185,88.19,88.155,88.155,58600000.0
2009-09-07 10:35:00,88.155,88.19,88.15,88.16,102900000.0
2009-09-07 10:36:00,88.16,88.165,88.14,88.14,161900000.0
2009-09-07 10:37:00,88.14,88.155,88.125,88.125,59400000.0
2009-09-07 10:38:00,88.11,88.12,88.09,88.1,122400000.0
2009-09-07 10:39:00,88.1,88.105,88.07,88.075,126100000.0
2009-09-07 10:40:00,88.075,88.075,88.045,88.05,113600000.0
2009-09-07 10:41:00,88.05,88.07,88.05,88.055,92500000.0
2009-09-07 10:42:00,88.055,88.08,88.055,88.075,235500000.0
2009-09-07 10:43:00,88.08,88.085,88.07,88.075,84700000.0
2009-09-07 10:44:00,88.075,88.08,88.06,88.06,44100000.0
2009-09-07 10:45:00,88.065,88.08,88.025,88.06,135400000.0
2009-09-07 10:46:00,88.06,88.07,88.03,88.05,160900000.0
2009-09-07 10:47:00,88.05,88.06,88.025,88.04,100200000.0
2009-09-07 10:48:00,88.045,88.045,88.025,88.035,62200000.0
2009-09-07 10:49:00,88.035,88.04,88.005,88.035,102500000.0
2009-09-07 10:50:00,88.035,88.035,88.015,88.03,57800000.0
2009-09-07 10:51:00,88.03,88.065,88.03,88.045,53200000.0
2009-09-07 10:52:00,88.04,88.045,88.035,88.04,33900000.0
2009-09-07 10:53:00,88.04,88.045,88.03,88.03,23200000.0
2009-09-07 10:54:00,88.03,88.045,88.03,88.045,12800000.0
2009-09-07 10:55:00,88.04,88.065,88.035,88.035,48900000.0
2009-09-07 10:56:00,88.04,88.06,88.04,88.05,72000000.0
2009-09-07 10:57:00,88.055,88.055,88.035,88.045,72200000.0
2009-09-07 10:58:00,88.04,88.04,88.02,88.025,76400000.0
2009-09-07 10:59:00,88.02,88.035,88.005,88.02,188200000.0
2009-09-07 11:00:00,88.025,88.05,88.02,88.045,103600000.0
2009-09-07 11:01:00,88.045,88.045,88.03,88.04,36100000.0
2009-09-07 11:02:00,88.04,88.045,88.035,88.035,24200000.0
2009-09-07 11:03:00,88.035,88.05,88.035,88.05,17100000.0
2009-09-07 11:04:00,88.05,88.055,88.03,88.035,59800000.0
2009-09-07 11:05:00,88.045,88.05,88.03,88.035,76900000.0
2009-09-07 11:06:00,88.035,88.04,88.015,88.025,63600000.0
2009-09-07 11:07:00,88.025,88.025,88.01,88.015,35000000.0
2009-09-07 11:08:00,88.015,88.015,88.0,88.005,55600000.0
2009-09-07 11:09:00,88.005,88.015,88.0,88.015,23900000.0
2009-09-07 11:10:00,88.01,88.035,88.005,88.03,71700000.0
2009-09-07 11:11:00,88.03,88.035,88.0,88.005,78700000.0
2009-09-07 11:12:00,88.01,88.01,87.99,87.99,33200000.0
2009-09-07 11:13:00,87.995,88.02,87.99,88.0,83100000.0
2009-09-07 11:14:00,88.005,88.02,87.995,88.01,61900000.0
2009-09-07 11:15:00,88.005,88.01,87.98,87.99,68200000.0
2009-09-07 11:16:00,87.985,88.0,87.965,87.965,90500000.0
2009-09-07 11:17:00,87.97,88.015,87.965,87.99,139500000.0
2009-09-07 11:18:00,87.995,88.005,87.99,87.995,166300000.0
2009-09-07 11:19:00,87.995,88.005,87.98,87.98,121600000.0
2009-09-07 11:20:00,87.98,88.01,87.97,88.0,140800000.0
2009-09-07 11:21:00,88.0,88.0,87.94,87.945,99500000.0
2009-09-07 11:22:00,87.945,87.99,87.94,87.96,157300000.0
2009-09-07 11:23:00,87.96,87.99,87.935,87.98,187600000.0
2009-09-07 11:24:00,87.97,87.97,87.96,87.96,16100000.0
2009-09-07 11:25:00,87.95,87.95,87.915,87.93,100300000.0
2009-09-07 11:26:00,87.935,87.995,87.93,87.995,104200000.0
2009-09-07 11:27:00,87.99,88.015,87.98,88.0,229500000.0
2009-09-07 11:28:00,88.005,88.01,87.985,88.0,65900000.0
2009-09-07 11:29:00,88.0,88.005,87.99,87.995,127700000.0
2009-09-07 11:30:00,87.995,88.0,87.98,87.98,164600000.0
2009-09-07 11:31:00,87.99,87.995,87.975,87.995,138900000.0
2009-09-07 11:32:00,88.0,88.01,87.985,88.01,150000000.0
2009-09-07 11:33:00,88.01,88.035,88.0,88.015,177300000.0
2009-09-07 11:34:00,88.02,88.04,88.01,88.04,146100000.0
2009-09-07 11:35:00,88.04,88.04,88.02,88.025,106300000.0
2009-09-07 11:36:00,88.025,88.035,88.02,88.035,70000000.0
2009-09-07 11:37:00,88.035,88.045,88.035,88.04,52200000.0
2009-09-07 11:38:00,88.04,88.045,88.02,88.02,53600000.0
2009-09-07 11:39:00,88.03,88.03,87.995,88.0,105500000.0
2009-09-07 11:40:00,87.995,88.005,87.985,87.99,43900000.0
2009-09-07 11:41:00,87.99,87.99,87.965,87.965,116300000.0
2009-09-07 11:42:00,87.97,87.975,87.96,87.97,95500000.0
2009-09-07 11:43:00,87.965,87.985,87.96,87.965,86300000.0
2009-09-07 11:44:00,87.965,87.965,87.95,87.96,49700000.0
2009-09-07 11:45:00,87.955,87.995,87.95,87.98,57200000.0
2009-09-07 11:46:00,87.985,87.995,87.97,87.99,121700000.0
2009-09-07 11:47:00,87.99,88.02,87.98,87.985,126200000.0
2009-09-07 11:48:00,87.98,87.99,87.975,87.99,59700000.0
2009-09-07 11:49:00,87.98,88.02,87.975,88.01,184500000.0
2009-09-07 11:50:00,88.01,88.035,88.005,88.03,80500000.0
2009-09-07 11:51:00,88.035,88.035,88.01,88.025,202500000.0
2009-09-07 11:52:00,88.02,88.035,88.005,88.02,167100000.0
2009-09-07 11:53:00,88.015,88.025,87.955,87.955,97700000.0
2009-09-07 11:54:00,87.955,87.975,87.935,87.97,164100000.0
2009-09-07 11:55:00,87.965,87.98,87.93,87.965,193900000.0
2009-09-07 11:56:00,87.965,87.965,87.94,87.95,78300000.0
2009-09-07 11:57:00,87.95,87.95,87.91,87.925,58300000.0
2009-09-07 11:58:00,87.915,87.94,87.91,87.935,95300000.0
2009-09-07 11:59:00,87.935,87.965,87.93,87.96,156900000.0
2009-09-07 12:00:00,87.965,87.98,87.955,87.975,214400000.0
2009-09-07 12:01:00,87.975,87.98,87.965,87.965,68100000.0
2009-09-07 12:02:00,87.975,87.975,87.95,87.965,96500000.0
2009-09-07 12:03:00,87.965,87.975,87.95,87.95,81000000.0
2009-09-07 12:04:00,87.95,87.96,87.93,87.945,91600000.0
2009-09-07 12:05:00,87.945,87.945,87.93,87.94,73400000.0
2009-09-07 12:06:00,87.935,87.935,87.9,87.91,153300000.0
2009-09-07 12:07:00,87.91,87.91,87.89,87.905,80600000.0
2009-09-07 12:08:00,87.905,87.92,87.9,87.915,21000000.0
2009-09-07 12:09:00,87.92,87.92,87.91,87.915,10000000.0
2009-09-07 12:10:00,87.92,87.93,87.915,87.93,27100000.0
2009-09-07 12:11:00,87.93,87.94,87.925,87.94,23700000.0
2009-09-07 12:12:00,87.94,87.945,87.925,87.935,27000000.0
2009-09-07 12:13:00,87.93,87.94,87.925,87.935,36200000.0
2009-09-07 12:14:00,87.935,87.935,87.925,87.93,49800000.0
2009-09-07 12:15:00,87.93,87.935,87.925,87.93,39000000.0
2009-09-07 12:16:00,87.93,87.935,87.925,87.935,34000000.0
2009-09-07 12:17:00,87.93,87.95,87.93,87.935,20000000.0
2009-09-07 12:18:00,87.935,87.95,87.93,87.935,75100000.0
2009-09-07 12:19:00,87.94,87.945,87.935,87.945,36900000.0
2009-09-07 12:20:00,87.94,87.955,87.925,87.93,96500000.0
2009-09-07 12:21:00,87.93,87.93,87.925,87.93,15400000.0
2009-09-07 12:22:00,87.93,87.94,87.93,87.94,28400000.0
2009-09-07 12:23:00,87.933,87.937,87.907,87.926,408100000.0
2009-09-07 12:24:00,87.94,87.95,87.93,87.94,163300000.0
2009-09-07 12:25:00,87.94,87.94,87.935,87.94,20900000.0
2009-09-07 12:26:00,87.935,87.94,87.93,87.935,48300000.0
2009-09-07 12:27:00,87.94,87.945,87.925,87.935,29100000.0
2009-09-07 12:28:00,87.935,87.94,87.925,87.935,64100000.0
2009-09-07 12:29:00,87.935,87.945,87.93,87.93,33000000.0
2009-09-07 12:30:00,87.93,87.94,87.93,87.93,29100000.0
2009-09-07 12:31:00,87.935,87.95,87.935,87.95,40100000.0
2009-09-07 12:32:00,87.95,87.955,87.945,87.95,38000000.0
2009-09-07 12:33:00,87.955,87.97,87.95,87.965,150400000.0
2009-09-07 12:34:00,87.97,87.975,87.95,87.955,54100000.0
2009-09-07 12:35:00,87.955,87.955,87.935,87.95,88500000.0
2009-09-07 12:36:00,87.945,87.97,87.945,87.965,40300000.0
2009-09-07 12:37:00,87.965,87.975,87.965,87.97,11700000.0
2009-09-07 12:38:00,87.97,87.97,87.965,87.97,11000000.0
2009-09-07 12:39:00,87.97,87.975,87.965,87.97,51100000.0
2009-09-07 12:40:00,87.97,87.995,87.97,87.98,50700000.0
2009-09-07 12:41:00,87.985,87.985,87.96,87.96,71000000.0
2009-09-07 12:42:00,87.97,87.995,87.97,87.995,106400000.0
2009-09-07 12:43:00,87.99,88.0,87.975,87.99,95600000.0
2009-09-07 12:44:00,87.995,88.01,87.985,88.005,91000000.0
2009-09-07 12:45:00,88.0,88.005,87.96,87.965,108000000.0
2009-09-07 12:46:00,87.97,87.97,87.945,87.965,58300000.0
2009-09-07 12:47:00,87.955,87.965,87.945,87.945,125800000.0
2009-09-07 12:48:00,87.945,87.965,87.945,87.965,57200000.0
2009-09-07 12:49:00,87.965,87.975,87.96,87.96,160300000.0
2009-09-07 12:50:00,87.955,87.965,87.955,87.965,62500000.0
2009-09-07 12:51:00,87.97,87.97,87.96,87.965,11000000.0
2009-09-07 12:52:00,87.965,87.97,87.955,87.955,59600000.0
2009-09-07 12:53:00,87.955,87.955,87.925,87.925,33500000.0
2009-09-07 12:54:00,87.925,87.94,87.92,87.93,123300000.0
2009-09-07 12:55:00,87.93,87.935,87.92,87.935,74800000.0
2009-09-07 12:56:00,87.935,87.945,87.93,87.94,44300000.0
2009-09-07 12:57:00,87.94,87.945,87.935,87.945,83800000.0
2009-09-07 12:58:00,87.935,87.95,87.915,87.92,113600000.0
2009-09-07 12:59:00,87.925,87.93,87.91,87.92,54300000.0
2009-09-07 13:00:00,87.92,87.92,87.905,87.915,75900000.0
2009-09-07 13:01:00,87.915,87.915,87.91,87.915,19900000.0
2009-09-07 13:02:00,87.915,87.925,87.91,87.92,23000000.0
2009-09-07 13:03:00,87.925,87.925,87.915,87.925,30000000.0
2009-09-07 13:04:00,87.915,87.925,87.915,87.925,36000000.0
2009-09-07 13:05:00,87.925,87.925,87.915,87.925,12000000.0
2009-09-07 13:06:00,87.92,87.925,87.915,87.92,29000000.0
2009-09-07 13:07:00,87.91,87.91,87.905,87.91,48500000.0
2009-09-07 13:08:00,87.91,87.92,87.895,87.9,48900000.0
2009-09-07 13:09:00,87.895,87.905,87.89,87.9,62100000.0
2009-09-07 13:10:00,87.9,87.905,87.89,87.9,101000000.0
2009-09-07 13:11:00,87.905,87.91,87.89,87.91,79600000.0
2009-09-07 13:12:00,87.91,87.91,87.89,87.895,41000000.0
2009-09-07 13:13:00,87.895,87.9,87.895,87.9,24000000.0
2009-09-07 13:14:00,87.9,87.905,87.89,87.9,38000000.0
2009-09-07 13:15:00,87.895,87.905,87.895,87.905,33200000.0
2009-09-07 13:16:00,87.91,87.91,87.905,87.91,22000000.0
2009-09-07 13:17:00,87.905,87.91,87.905,87.91,21800000.0
2009-09-07 13:18:00,87.91,87.915,87.895,87.905,52300000.0
2009-09-07 13:19:00,87.9,87.9,87.885,87.895,39300000.0
2009-09-07 13:20:00,87.895,87.895,87.88,87.885,48500000.0
2009-09-07 13:21:00,87.885,87.89,87.865,87.88,43000000.0
2009-09-07 13:22:00,87.88,87.89,87.875,87.88,40300000.0
2009-09-07 13:23:00,87.88,87.88,87.865,87.865,23200000.0
2009-09-07 13:24:00,87.865,87.865,87.85,87.86,45000000.0
2009-09-07 13:25:00,87.85,87.85,87.83,87.83,44300000.0
2009-09-07 13:26:00,87.83,87.835,87.82,87.825,138700001.0
2009-09-07 13:27:00,87.83,87.845,87.82,87.845,220500000.0
2009-09-07 13:28:00,87.845,87.885,87.845,87.88,86100000.0
2009-09-07 13:29:00,87.88,87.88,87.845,87.86,101400000.0
2009-09-07 13:30:00,87.86,87.87,87.845,87.865,38200000.0
2009-09-07 13:31:00,87.865,87.87,87.855,87.865,43900000.0
2009-09-07 13:32:00,87.86,87.865,87.845,87.845,72800000.0
2009-09-07 13:33:00,87.85,87.85,87.84,87.845,42700000.0
2009-09-07 13:34:00,87.845,87.845,87.83,87.84,87200000.0
2009-09-07 13:35:00,87.84,87.845,87.82,87.835,95800000.0
2009-09-07 13:36:00,87.84,87.845,87.83,87.835,43000000.0
2009-09-07 13:37:00,87.83,87.84,87.82,87.83,186500003.0
2009-09-07 13:38:00,87.835,87.84,87.81,87.83,207899999.0
2009-09-07 13:39:00,87.825,87.825,87.805,87.81,498699997.0
2009-09-07 13:40:00,87.81,87.82,87.805,87.815,303999998.0
2009-09-07 13:41:00,87.815,87.815,87.79,87.815,103599999.0
2009-09-07 13:42:00,87.815,87.825,87.81,87.815,183800000.0
2009-09-07 13:43:00,87.815,87.82,87.81,87.815,42000000.0
2009-09-07 13:44:00,87.81,87.815,87.795,87.795,68200000.0
2009-09-07 13:45:00,87.795,87.805,87.76,87.775,156500000.0
2009-09-07 13:46:00,87.775,87.81,87.77,87.805,207000000.0
2009-09-07 13:47:00,87.805,87.815,87.795,87.81,164800000.0
2009-09-07 13:48:00,87.81,87.825,87.8,87.82,171200000.0
2009-09-07 13:49:00,87.82,87.83,87.815,87.82,77500000.0
2009-09-07 13:50:00,87.82,87.82,87.8,87.8,23000000.0
2009-09-07 13:51:00,87.8,87.82,87.795,87.805,173200000.0
2009-09-07 13:52:00,87.805,87.815,87.805,87.815,78700000.0
2009-09-07 13:53:00,87.815,87.82,87.805,87.805,47000000.0
2009-09-07 13:54:00,87.81,87.81,87.785,87.805,75600000.0
2009-09-07 13:55:00,87.805,87.81,87.795,87.81,94400000.0
2009-09-07 13:56:00,87.81,87.815,87.795,87.81,81300000.0
2009-09-07 13:57:00,87.805,87.805,87.795,87.795,90200000.0
2009-09-07 13:58:00,87.795,87.795,87.785,87.795,45500000.0
2009-09-07 13:59:00,87.79,87.8,87.785,87.79,53000000.0
2009-09-07 14:00:00,87.795,87.795,87.785,87.795,97900000.0
2009-09-07 14:01:00,87.795,87.8,87.785,87.79,50900000.0
2009-09-07 14:02:00,87.79,87.795,87.785,87.795,86000000.0
2009-09-07 14:03:00,87.79,87.805,87.785,87.8,69800000.0
2009-09-07 14:04:00,87.8,87.81,87.795,87.8,83500000.0
2009-09-07 14:05:00,87.805,87.825,87.805,87.82,86700000.0
2009-09-07 14:06:00,87.82,87.83,87.815,87.825,82400000.0
2009-09-07 14:07:00,87.825,87.825,87.82,87.82,69000000.0
2009-09-07 14:08:00,87.815,87.815,87.785,87.8,63500000.0
2009-09-07 14:09:00,87.8,87.8,87.79,87.8,48000000.0
2009-09-07 14:10:00,87.805,87.805,87.79,87.79,95400000.0
2009-09-07 14:11:00,87.79,87.8,87.79,87.8,214100000.0
2009-09-07 14:12:00,87.8,87.81,87.8,87.8,76400000.0
2009-09-07 14:13:00,87.8,87.81,87.795,87.805,136700000.0
2009-09-07 14:14:00,87.8,87.83,87.795,87.82,298099999.0
2009-09-07 14:15:00,87.82,87.84,87.82,87.83,114500000.0
2009-09-07 14:16:00,87.83,87.845,87.825,87.83,100500000.0
2009-09-07 14:17:00,87.83,87.835,87.8,87.8,127400000.0
2009-09-07 14:18:00,87.8,87.82,87.79,87.805,215100000.0
2009-09-07 14:19:00,87.81,87.875,87.81,87.87,72600000.0
2009-09-07 14:20:00,87.87,87.87,87.855,87.855,84600001.0
2009-09-07 14:21:00,87.86,87.87,87.85,87.855,75900000.0
2009-09-07 14:22:00,87.86,87.865,87.855,87.855,45600000.0
2009-09-07 14:23:00,87.855,87.86,87.85,87.85,46000000.0
2009-09-07 14:24:00,87.85,87.86,87.85,87.85,42800000.0
2009-09-07 14:25:00,87.86,87.87,87.85,87.86,42000000.0
2009-09-07 14:26:00,87.86,87.86,87.84,87.845,46900000.0
2009-09-07 14:27:00,87.845,87.845,87.83,87.835,36000000.0
2009-09-07 14:28:00,87.835,87.84,87.83,87.84,16000000.0
2009-09-07 14:29:00,87.84,87.84,87.835,87.84,20000000.0
2009-09-07 14:30:00,87.835,87.835,87.82,87.825,29100000.0
2009-09-07 14:31:00,87.815,87.835,87.815,87.835,21000000.0
2009-09-07 14:32:00,87.845,87.86,87.845,87.86,32000000.0
2009-09-07 14:33:00,87.86,87.87,87.85,87.855,81600000.0
2009-09-07 14:34:00,87.855,87.865,87.84,87.855,127400001.0
2009-09-07 14:35:00,87.855,87.86,87.855,87.86,225800000.0
2009-09-07 14:36:00,87.86,87.865,87.855,87.86,99000000.0
2009-09-07 14:37:00,87.855,87.86,87.85,87.855,80200000.0
2009-09-07 14:38:00,87.855,87.86,87.85,87.855,36000000.0
2009-09-07 14:39:00,87.86,87.86,87.85,87.855,33000000.0
2009-09-07 14:40:00,87.85,87.855,87.845,87.85,21100000.0
2009-09-07 14:41:00,87.855,87.86,87.835,87.835,68700000.0
2009-09-07 14:42:00,87.835,87.84,87.83,87.83,157100000.0
2009-09-07 14:43:00,87.835,87.835,87.815,87.825,70900000.0
2009-09-07 14:44:00,87.82,87.845,87.815,87.82,144200000.0
2009-09-07 14:45:00,87.83,87.83,87.82,87.83,90600000.0
2009-09-07 14:46:00,87.825,87.83,87.805,87.81,72700000.0
2009-09-07 14:47:00,87.81,87.82,87.8,87.82,73500000.0
2009-09-07 14:48:00,87.815,87.86,87.815,87.855,161000000.0
2009-09-07 14:49:00,87.855,87.855,87.83,87.835,36400000.0
2009-09-07 14:50:00,87.83,87.85,87.82,87.83,96800000.0
2009-09-07 14:51:00,87.825,87.835,87.82,87.835,89300000.0
2009-09-07 14:52:00,87.825,87.84,87.825,87.835,108000000.0
2009-09-07 14:53:00,87.835,87.835,87.825,87.835,49300000.0
2009-09-07 14:54:00,87.835,87.84,87.82,87.83,55100000.0
2009-09-07 14:55:00,87.83,87.84,87.82,87.84,101700000.0
2009-09-07 14:56:00,87.835,87.85,87.835,87.84,106500000.0
2009-09-07 14:57:00,87.85,87.85,87.84,87.85,21000000.0
2009-09-07 14:58:00,87.85,87.865,87.845,87.855,60800000.0
2009-09-07 14:59:00,87.855,87.86,87.85,87.86,28200000.0
2009-09-07 15:00:00,87.86,87.88,87.86,87.875,75000000.0
2009-09-07 15:01:00,87.875,87.885,87.875,87.88,38000000.0
2009-09-07 15:02:00,87.88,87.88,87.87,87.87,27100000.0
2009-09-07 15:03:00,87.865,87.885,87.865,87.88,57300000.0
2009-09-07 15:04:00,87.88,87.89,87.875,87.88,46200000.0
2009-09-07 15:05:00,87.88,87.88,87.875,87.875,33200000.0
2009-09-07 15:06:00,87.875,87.875,87.845,87.855,53800000.0
2009-09-07 15:07:00,87.865,87.87,87.84,87.845,67900000.0
2009-09-07 15:08:00,87.845,87.855,87.835,87.845,126800000.0
2009-09-07 15:09:00,87.85,87.855,87.84,87.85,109000000.0
2009-09-07 15:10:00,87.845,87.86,87.84,87.86,153700000.0
2009-09-07 15:11:00,87.85,87.86,87.845,87.845,21500000.0
2009-09-07 15:12:00,87.85,87.85,87.84,87.845,30000000.0
2009-09-07 15:13:00,87.845,87.86,87.82,87.855,59500000.0
2009-09-07 15:14:00,87.855,87.86,87.845,87.85,56500000.0
2009-09-07 15:15:00,87.85,87.855,87.845,87.85,32000000.0
2009-09-07 15:16:00,87.845,87.855,87.84,87.845,25900000.0
2009-09-07 15:17:00,87.84,87.84,87.8,87.805,115900000.0
2009-09-07 15:18:00,87.81,87.82,87.765,87.78,89000000.0
2009-09-07 15:19:00,87.785,87.815,87.775,87.8,51000000.0
2009-09-07 15:20:00,87.805,87.805,87.775,87.775,29000000.0
2009-09-07 15:21:00,87.78,87.785,87.77,87.785,45000000.0
2009-09-07 15:22:00,87.78,87.785,87.775,87.78,43000000.0
2009-09-07 15:23:00,87.775,87.805,87.77,87.79,64400000.0
2009-09-07 15:24:00,87.79,87.79,87.755,87.775,36000000.0
2009-09-07 15:25:00,87.78,87.785,87.75,87.75,74200000.0
2009-09-07 15:26:00,87.75,87.76,87.735,87.735,98600000.0
2009-09-07 15:27:00,87.735,87.75,87.735,87.745,103900000.0
2009-09-07 15:28:00,87.745,87.76,87.745,87.76,79800000.0
2009-09-07 15:29:00,87.765,87.77,87.76,87.77,58600000.0
2009-09-07 15:30:00,87.765,87.77,87.76,87.765,23500000.0
2009-09-07 15:31:00,87.765,87.775,87.765,87.77,28000000.0
2009-09-07 15:32:00,87.765,87.77,87.745,87.75,60100000.0
2009-09-07 15:33:00,87.75,87.775,87.74,87.775,108500000.0
2009-09-07 15:34:00,87.78,87.81,87.77,87.81,87300000.0
2009-09-07 15:35:00,87.8,87.815,87.8,87.815,48200000.0
2009-09-07 15:36:00,87.81,87.815,87.8,87.8,49400000.0
2009-09-07 15:37:00,87.79,87.795,87.785,87.795,118400000.0
2009-09-07 15:38:00,87.795,87.815,87.785,87.815,77300000.0
2009-09-07 15:39:00,87.81,87.82,87.79,87.79,123100000.0
2009-09-07 15:40:00,87.79,87.8,87.78,87.785,57700000.0
2009-09-07 15:41:00,87.78,87.785,87.76,87.77,83700000.0
2009-09-07 15:42:00,87.77,87.775,87.76,87.765,26000000.0
2009-09-07 15:43:00,87.77,87.77,87.75,87.76,73600000.0
2009-09-07 15:44:00,87.77,87.775,87.755,87.76,129600000.0
2009-09-07 15:45:00,87.76,87.77,87.755,87.765,31200000.0
2009-09-07 15:46:00,87.76,87.77,87.76,87.765,35500000.0
2009-09-07 15:47:00,87.765,87.79,87.765,87.79,62900000.0
2009-09-07 15:48:00,87.79,87.8,87.79,87.795,12000000.0
2009-09-07 15:49:00,87.795,87.795,87.785,87.795,32000000.0
2009-09-07 15:50:00,87.795,87.795,87.775,87.78,45000000.0
2009-09-07 15:51:00,87.78,87.8,87.775,87.785,77700000.0
2009-09-07 15:52:00,87.79,87.8,87.78,87.79,74200000.0
2009-09-07 15:53:00,87.785,87.825,87.785,87.81,145000000.0
2009-09-07 15:54:00,87.81,87.81,87.775,87.775,186800000.0
2009-09-07 15:55:00,87.775,87.78,87.76,87.765,132000000.0
2009-09-07 15:56:00,87.77,87.775,87.76,87.775,102200000.0
2009-09-07 15:57:00,87.775,87.79,87.775,87.78,34700000.0
2009-09-07 15:58:00,87.785,87.785,87.78,87.785,14000000.0
2009-09-07 15:59:00,87.78,87.795,87.78,87.785,105900000.0
2009-09-07 16:00:00,87.785,87.8,87.78,87.785,181300000.0
2009-09-07 16:01:00,87.785,87.795,87.78,87.795,335500000.0
2009-09-07 16:02:00,87.795,87.795,87.785,87.79,168300000.0
2009-09-07 16:03:00,87.79,87.795,87.76,87.775,278800000.0
2009-09-07 16:04:00,87.775,87.775,87.74,87.76,211400000.0
2009-09-07 16:05:00,87.755,87.77,87.74,87.77,316699999.0
2009-09-07 16:06:00,87.775,87.775,87.76,87.76,257500000.0
2009-09-07 16:07:00,87.76,87.77,87.755,87.765,174000000.0
2009-09-07 16:08:00,87.765,87.77,87.76,87.77,86900000.0
2009-09-07 16:09:00,87.77,87.79,87.755,87.79,107500000.0
2009-09-07 16:10:00,87.79,87.795,87.77,87.795,120200000.0
2009-09-07 16:11:00,87.795,87.795,87.78,87.78,59500000.0
2009-09-07 16:12:00,87.785,87.79,87.78,87.79,45600000.0
2009-09-07 16:13:00,87.79,87.79,87.775,87.775,33700000.0
2009-09-07 16:14:00,87.78,87.785,87.775,87.78,58600000.0
2009-09-07 16:15:00,87.78,87.785,87.775,87.785,33500000.0
2009-09-07 16:16:00,87.785,87.785,87.775,87.775,14100000.0
2009-09-07 16:17:00,87.775,87.785,87.775,87.775,242500000.0
2009-09-07 16:18:00,87.78,87.79,87.775,87.79,198400000.0
2009-09-07 16:19:00,87.785,87.79,87.785,87.79,44100000.0
2009-09-07 16:20:00,87.785,87.79,87.785,87.79,26000000.0
2009-09-07 16:21:00,87.785,87.785,87.785,87.785,7000000.0
2009-09-07 16:22:00,87.785,87.8,87.78,87.78,40500000.0
2009-09-07 16:23:00,87.78,87.8,87.78,87.795,214400000.0
2009-09-07 16:24:00,87.795,87.81,87.795,87.8,111400000.0
2009-09-07 16:25:00,87.805,87.805,87.8,87.805,32700000.0
2009-09-07 16:26:00,87.805,87.815,87.8,87.81,41000000.0
2009-09-07 16:27:00,87.81,87.815,87.805,87.81,18900000.0
2009-09-07 16:28:00,87.815,87.82,87.81,87.81,72100000.0
2009-09-07 16:29:00,87.81,87.825,87.805,87.815,51900000.0
2009-09-07 16:30:00,87.815,87.815,87.81,87.81,46000000.0
2009-09-07 16:31:00,87.81,87.825,87.81,87.82,75600000.0
2009-09-07 16:32:00,87.82,87.83,87.805,87.83,71100000.0
2009-09-07 16:33:00,87.825,87.845,87.825,87.845,104000000.0
2009-09-07 16:34:00,87.84,87.845,87.84,87.84,27000000.0
2009-09-07 16:35:00,87.84,87.84,87.805,87.805,150100000.0
2009-09-07 16:36:00,87.805,87.81,87.785,87.785,224100000.0
2009-09-07 16:37:00,87.785,87.81,87.785,87.805,109200000.0
2009-09-07 16:38:00,87.805,87.82,87.8,87.82,58000000.0
2009-09-07 16:39:00,87.815,87.82,87.8,87.805,29500000.0
2009-09-07 16:40:00,87.805,87.805,87.79,87.8,29000000.0
2009-09-07 16:41:00,87.805,87.81,87.795,87.805,17000000.0
2009-09-07 16:42:00,87.805,87.81,87.785,87.8,42200000.0
2009-09-07 16:43:00,87.795,87.805,87.79,87.79,39000000.0
2009-09-07 16:44:00,87.79,87.79,87.785,87.79,44200000.0
2009-09-07 16:45:00,87.785,87.795,87.785,87.795,89700000.0
2009-09-07 16:46:00,87.795,87.805,87.79,87.795,205500000.0
2009-09-07 16:47:00,87.795,87.81,87.79,87.805,91600000.0
2009-09-07 16:48:00,87.81,87.815,87.8,87.805,143600000.0
2009-09-07 16:49:00,87.805,87.825,87.8,87.825,215500000.0
2009-09-07 16:50:00,87.82,87.82,87.805,87.815,66200000.0
2009-09-07 16:51:00,87.815,87.835,87.81,87.825,154500000.0
2009-09-07 16:52:00,87.835,87.84,87.83,87.84,28600000.0
2009-09-07 16:53:00,87.835,87.84,87.83,87.83,11700000.0
2009-09-07 16:54:00,87.83,87.84,87.82,87.825,77600000.0
2009-09-07 16:55:00,87.825,87.83,87.815,87.815,83300000.0
2009-09-07 16:56:00,87.815,87.825,87.8,87.805,59300000.0
2009-09-07 16:57:00,87.815,87.815,87.79,87.8,168200000.0
2009-09-07 16:58:00,87.8,87.8,87.785,87.795,151200000.0
2009-09-07 16:59:00,87.8,87.805,87.785,87.8,315500000.0
2009-09-07 17:00:00,87.8,87.825,87.8,87.82,246600000.0
2009-09-07 17:01:00,87.825,87.825,87.775,87.775,125400000.0
2009-09-07 17:02:00,87.77,87.785,87.765,87.78,174700000.0
2009-09-07 17:03:00,87.78,87.785,87.76,87.76,138300000.0
2009-09-07 17:04:00,87.765,87.775,87.76,87.775,163100000.0
2009-09-07 17:05:00,87.765,87.79,87.765,87.78,388500000.0
2009-09-07 17:06:00,87.775,87.79,87.775,87.785,245800000.0
2009-09-07 17:07:00,87.78,87.785,87.775,87.78,78000000.0
2009-09-07 17:08:00,87.785,87.785,87.765,87.775,80800000.0
2009-09-07 17:09:00,87.775,87.78,87.75,87.76,94700000.0
2009-09-07 17:10:00,87.76,87.8,87.76,87.78,350000000.0
2009-09-07 17:11:00,87.785,87.785,87.765,87.775,98200000.0
2009-09-07 17:12:00,87.775,87.775,87.765,87.765,47000000.0
2009-09-07 17:13:00,87.765,87.765,87.755,87.765,38000000.0
2009-09-07 17:14:00,87.76,87.775,87.76,87.76,57800000.0
2009-09-07 17:15:00,87.76,87.775,87.755,87.765,111000000.0
2009-09-07 17:16:00,87.765,87.765,87.745,87.75,107700000.0
2009-09-07 17:17:00,87.75,87.765,87.75,87.75,81600000.0
2009-09-07 17:18:00,87.755,87.755,87.735,87.74,60200000.0
2009-09-07 17:19:00,87.74,87.745,87.735,87.735,49400000.0
2009-09-07 17:20:00,87.735,87.745,87.735,87.74,50500000.0
2009-09-07 17:21:00,87.73,87.74,87.73,87.73,73900000.0
2009-09-07 17:22:00,87.735,87.75,87.735,87.75,104500000.0
2009-09-07 17:23:00,87.75,87.755,87.75,87.75,26300000.0
2009-09-07 17:24:00,87.755,87.76,87.745,87.755,65400000.0
2009-09-07 17:25:00,87.755,87.76,87.745,87.745,74500000.0
2009-09-07 17:26:00,87.75,87.75,87.735,87.74,71800000.0
2009-09-07 17:27:00,87.74,87.755,87.74,87.75,51600000.0
2009-09-07 17:28:00,87.75,87.755,87.74,87.745,69200000.0
2009-09-07 17:29:00,87.74,87.76,87.74,87.76,63900000.0
2009-09-07 17:30:00,87.755,87.77,87.75,87.75,115600000.0
2009-09-07 17:31:00,87.75,87.755,87.75,87.755,109800000.0
2009-09-07 17:32:00,87.755,87.765,87.745,87.76,165100000.0
2009-09-07 17:33:00,87.765,87.775,87.76,87.765,118400000.0
2009-09-07 17:34:00,87.755,87.755,87.75,87.75,68700000.0
2009-09-07 17:35:00,87.75,87.76,87.75,87.76,64600000.0
2009-09-07 17:36:00,87.76,87.765,87.755,87.755,127300000.0
2009-09-07 17:37:00,87.755,87.76,87.755,87.755,25300000.0
2009-09-07 17:38:00,87.755,87.76,87.755,87.755,91900000.0
2009-09-07 17:39:00,87.755,87.76,87.75,87.75,57000000.0
2009-09-07 17:40:00,87.75,87.765,87.75,87.75,137700000.0
2009-09-07 17:41:00,87.755,87.765,87.75,87.765,24500000.0
2009-09-07 17:42:00,87.77,87.775,87.755,87.765,51900000.0
2009-09-07 17:43:00,87.765,87.765,87.755,87.765,36900000.0
2009-09-07 17:44:00,87.76,87.76,87.74,87.74,60000000.0
2009-09-07 17:45:00,87.74,87.745,87.69,87.69,385100000.0
2009-09-07 17:46:00,87.685,87.69,87.655,87.66,173500000.0
2009-09-07 17:47:00,87.66,87.685,87.66,87.675,191200000.0
2009-09-07 17:48:00,87.675,87.68,87.67,87.67,54000000.0
2009-09-07 17:49:00,87.67,87.685,87.67,87.68,213800000.0
2009-09-07 17:50:00,87.68,87.695,87.68,87.695,58500000.0
2009-09-07 17:51:00,87.695,87.72,87.695,87.715,153700000.0
2009-09-07 17:52:00,87.71,87.715,87.705,87.715,96100000.0
2009-09-07 17:53:00,87.725,87.735,87.7,87.725,306100000.0
2009-09-07 17:54:00,87.725,87.735,87.705,87.705,202200000.0
2009-09-07 17:55:00,87.705,87.71,87.675,87.695,323200000.0
2009-09-07 17:56:00,87.695,87.735,87.695,87.735,153500000.0
2009-09-07 17:57:00,87.735,87.745,87.725,87.74,221600000.0
2009-09-07 17:58:00,87.74,87.755,87.735,87.745,28500000.0
2009-09-07 17:59:00,87.745,87.775,87.74,87.775,181200000.0
2009-09-07 18:00:00,87.78,87.8,87.755,87.775,298800000.0
2009-09-07 18:01:00,87.785,87.79,87.765,87.775,219300000.0
2009-09-07 18:02:00,87.775,87.795,87.775,87.78,249500000.0
2009-09-07 18:03:00,87.78,87.795,87.765,87.775,213200000.0
2009-09-07 18:04:00,87.775,87.785,87.775,87.775,201400000.0
2009-09-07 18:05:00,87.775,87.775,87.745,87.765,406600000.0
2009-09-07 18:06:00,87.765,87.775,87.715,87.755,347800000.0
2009-09-07 18:07:00,87.755,87.76,87.74,87.745,266000000.0
2009-09-07 18:08:00,87.745,87.79,87.74,87.74,212300000.0
2009-09-07 18:09:00,87.74,87.745,87.705,87.71,343600000.0
2009-09-07 18:10:00,87.715,87.725,87.705,87.705,173200000.0
2009-09-07 18:11:00,87.71,87.71,87.7,87.705,37000000.0
2009-09-07 18:12:00,87.7,87.71,87.69,87.695,45600000.0
2009-09-07 18:13:00,87.695,87.705,87.69,87.7,59500000.0
2009-09-07 18:14:00,87.695,87.7,87.685,87.69,30200000.0
2009-09-07 18:15:00,87.69,87.7,87.665,87.695,132400000.0
2009-09-07 18:16:00,87.695,87.705,87.69,87.695,39200000.0
2009-09-07 18:17:00,87.695,87.705,87.69,87.7,41000000.0
2009-09-07 18:18:00,87.7,87.705,87.665,87.685,181500000.0
2009-09-07 18:19:00,87.69,87.695,87.685,87.685,84900000.0
2009-09-07 18:20:00,87.685,87.7,87.685,87.69,78000000.0
2009-09-07 18:21:00,87.685,87.695,87.685,87.69,37300000.0
2009-09-07 18:22:00,87.69,87.695,87.69,87.69,39400000.0
2009-09-07 18:23:00,87.69,87.69,87.66,87.665,29600000.0
2009-09-07 18:24:00,87.665,87.665,87.615,87.62,350200000.0
2009-09-07 18:25:00,87.625,87.63,87.62,87.625,109500000.0
2009-09-07 18:26:00,87.625,87.625,87.57,87.585,306300000.0
2009-09-07 18:27:00,87.585,87.605,87.58,87.585,144900000.0
2009-09-07 18:28:00,87.595,87.615,87.585,87.585,114300000.0
2009-09-07 18:29:00,87.585,87.605,87.58,87.59,232500000.0
2009-09-07 18:30:00,87.585,87.62,87.585,87.6,189300000.0
2009-09-07 18:31:00,87.595,87.605,87.595,87.595,194900000.0
2009-09-07 18:32:00,87.595,87.62,87.595,87.595,126800000.0
2009-09-07 18:33:00,87.595,87.605,87.595,87.6,172500000.0
2009-09-07 18:34:00,87.605,87.605,87.595,87.595,63100000.0
2009-09-07 18:35:00,87.595,87.625,87.595,87.615,160700000.0
2009-09-07 18:36:00,87.615,87.615,87.615,87.615,24800000.0
2009-09-07 18:37:00,87.615,87.645,87.615,87.645,131900000.0
2009-09-07 18:38:00,87.645,87.645,87.63,87.645,16000000.0
2009-09-07 18:39:00,87.645,87.645,87.615,87.63,27800000.0
2009-09-07 18:40:00,87.63,87.665,87.62,87.645,90800000.0
2009-09-07 18:41:00,87.645,87.67,87.635,87.67,170800000.0
2009-09-07 18:42:00,87.67,87.675,87.655,87.66,101500000.0
2009-09-07 18:43:00,87.665,87.685,87.655,87.675,70900000.0
2009-09-07 18:44:00,87.675,87.675,87.655,87.655,49000000.0
2009-09-07 18:45:00,87.655,87.66,87.655,87.655,97100000.0
2009-09-07 18:46:00,87.66,87.66,87.655,87.66,40700000.0
2009-09-07 18:47:00,87.655,87.66,87.655,87.655,129100000.0
2009-09-07 18:48:00,87.655,87.655,87.645,87.645,112600000.0
2009-09-07 18:49:00,87.645,87.655,87.63,87.645,92200000.0
2009-09-07 18:50:00,87.655,87.675,87.645,87.655,186400000.0
2009-09-07 18:51:00,87.655,87.675,87.655,87.655,146300000.0
2009-09-07 18:52:00,87.665,87.665,87.635,87.645,133300000.0
2009-09-07 18:53:00,87.645,87.645,87.615,87.62,165100000.0
2009-09-07 18:54:00,87.62,87.625,87.615,87.615,221900000.0
2009-09-07 18:55:00,87.63,87.65,87.63,87.65,38000000.0
2009-09-07 18:56:00,87.645,87.65,87.635,87.645,89000000.0
2009-09-07 18:57:00,87.655,87.655,87.635,87.645,168100000.0
2009-09-07 18:58:00,87.645,87.65,87.635,87.635,162300000.0
2009-09-07 18:59:00,87.635,87.64,87.615,87.625,212300000.0
2009-09-07 19:00:00,87.625,87.625,87.61,87.615,216000000.0
2009-09-07 19:01:00,87.615,87.625,87.605,87.625,136400000.0
2009-09-07 19:02:00,87.62,87.655,87.6,87.6,195600000.0
2009-09-07 19:03:00,87.6,87.645,87.595,87.615,154900000.0
2009-09-07 19:04:00,87.61,87.62,87.595,87.595,347600000.0
2009-09-07 19:05:00,87.595,87.615,87.585,87.615,96800000.0
2009-09-07 19:06:00,87.61,87.61,87.595,87.595,55900000.0
2009-09-07 19:07:00,87.595,87.595,87.575,87.595,40900000.0
2009-09-07 19:08:00,87.595,87.595,87.595,87.595,11000000.0
2009-09-07 19:09:00,87.595,87.6,87.595,87.6,10000000.0
2009-09-07 19:10:00,87.6,87.61,87.6,87.6,24000000.0
2009-09-07 19:11:00,87.6,87.6,87.595,87.595,7000000.0
2009-09-07 19:12:00,87.595,87.595,87.595,87.595,5000000.0
2009-09-07 19:13:00,87.595,87.6,87.595,87.6,5000000.0
2009-09-07 19:14:00,87.6,87.6,87.585,87.595,29000000.0
2009-09-07 19:15:00,87.6,87.6,87.595,87.595,3000000.0
2009-09-07 19:16:00,87.595,87.6,87.595,87.6,4000000.0
2009-09-07 19:17:00,87.6,87.6,87.595,87.6,5000000.0
2009-09-07 19:18:00,87.61,87.615,87.61,87.61,12000000.0
2009-09-07 19:19:00,87.61,87.61,87.6,87.605,25200000.0
2009-09-07 19:20:00,87.605,87.61,87.6,87.61,44600000.0
2009-09-07 19:21:00,87.61,87.61,87.605,87.605,16100000.0
2009-09-07 19:22:00,87.605,87.615,87.6,87.615,37800000.0
2009-09-07 19:23:00,87.615,87.615,87.605,87.615,20000000.0
2009-09-07 19:24:00,87.605,87.615,87.605,87.615,32500000.0
2009-09-07 19:25:00,87.615,87.615,87.595,87.595,29200000.0
2009-09-07 19:26:00,87.595,87.595,87.595,87.595,5800000.0
2009-09-07 19:27:00,87.574,87.593,87.546,87.563,465300000.0
2009-09-07 19:28:00,87.595,87.595,87.575,87.595,12600000.0
2009-09-07 19:29:00,87.595,87.595,87.595,87.595,2000000.0
2009-09-07 19:30:00,87.595,87.595,87.595,87.595,4000000.0
2009-09-07 19:31:00,87.595,87.595,87.595,87.595,3000000.0
2009-09-07 19:32:00,87.595,87.595,87.595,87.595,1000000.0
2009-09-07 19:33:00,87.575,87.575,87.575,87.575,3300000.0
2009-09-07 19:34:00,87.576,87.585,87.564,87.579,612600002.0
2009-09-07 19:35:00,87.58,87.595,87.58,87.595,11000000.0
2009-09-07 19:36:00,87.595,87.595,87.595,87.595,1000000.0
2009-09-07 19:37:00,87.595,87.595,87.595,87.595,1000000.0
2009-09-07 19:38:00,87.595,87.595,87.595,87.595,5000000.0
2009-09-07 19:39:00,87.595,87.6,87.595,87.6,12000000.0
2009-09-07 19:40:00,87.595,87.605,87.595,87.595,44800000.0
2009-09-07 19:41:00,87.595,87.595,87.56,87.565,42300000.0
2009-09-07 19:42:00,87.57,87.58,87.565,87.575,18200000.0
2009-09-07 19:43:00,87.585,87.625,87.585,87.62,53900000.0
2009-09-07 19:44:00,87.62,87.625,87.615,87.625,16500000.0
2009-09-07 19:45:00,87.62,87.62,87.62,87.62,7100000.0
2009-09-07 19:46:00,87.62,87.635,87.62,87.625,9400000.0
2009-09-07 19:47:00,87.635,87.645,87.635,87.645,35100000.0
2009-09-07 19:48:00,87.635,87.645,87.635,87.645,27200000.0
2009-09-07 19:49:00,87.645,87.645,87.645,87.645,268000000.0
2009-09-07 19:50:00,87.645,87.645,87.645,87.645,932000000.0
2009-09-07 19:51:00,87.645,87.645,87.645,87.645,684000000.0
2009-09-07 19:52:00,87.64,87.64,87.64,87.64,5400000.0
2009-09-07 19:53:00,87.635,87.645,87.635,87.635,32000000.0
2009-09-07 19:54:00,87.635,87.635,87.635,87.635,1000000.0
2009-09-07 19:55:00,87.616,87.631,87.605,87.613,188400000.0
2009-09-07 19:56:00,87.635,87.635,87.635,87.635,1000000.0
2009-09-07 19:57:00,87.655,87.655,87.63,87.64,40300000.0
2009-09-07 19:58:00,87.635,87.65,87.635,87.645,37100000.0
2009-09-07 19:59:00,87.645,87.65,87.64,87.65,14100000.0
2009-09-07 20:00:00,87.64,87.65,87.64,87.65,6000000.0
2009-09-07 20:01:00,87.64,87.645,87.605,87.605,52400000.0
2009-09-07 20:02:00,87.605,87.605,87.605,87.605,1000000.0
2009-09-07 20:03:00,87.608,87.608,87.591,87.596,413400006.0
2009-09-07 20:04:00,87.615,87.615,87.615,87.615,12000000.0
2009-09-07 20:05:00,87.61,87.61,87.605,87.605,6000000.0
2009-09-07 20:06:00,87.61,87.61,87.605,87.605,5000000.0
2009-09-07 20:07:00,87.605,87.605,87.605,87.605,5000000.0
2009-09-07 20:08:00,87.605,87.605,87.6,87.605,21500000.0
2009-09-07 20:09:00,87.6,87.6,87.6,87.6,3000000.0
2009-09-07 20:10:00,87.6,87.605,87.6,87.605,2000000.0
2009-09-07 20:11:00,87.595,87.604,87.593,87.595,492400000.0
2009-09-07 20:12:00,87.6,87.605,87.6,87.605,9000000.0
2009-09-07 20:13:00,87.6,87.6,87.6,87.6,4800000.0
2009-09-07 20:14:00,87.595,87.615,87.595,87.615,18700000.0
2009-09-07 20:15:00,87.605,87.605,87.605,87.605,2400000.0
2009-09-07 20:16:00,87.615,87.625,87.615,87.62,21000000.0
2009-09-07 20:17:00,87.6,87.634,87.597,87.634,480800000.0
2009-09-07 20:18:00,87.625,87.625,87.62,87.62,11600000.0
2009-09-07 20:19:00,87.615,87.625,87.615,87.625,8900000.0
2009-09-07 20:20:00,87.625,87.625,87.615,87.62,16500000.0
2009-09-07 20:21:00,87.62,87.62,87.615,87.62,5500000.0
2009-09-07 20:22:00,87.62,87.625,87.62,87.625,16800000.0
2009-09-07 20:23:00,87.615,87.615,87.615,87.615,6100000.0
2009-09-07 20:24:00,87.615,87.62,87.605,87.605,29900000.0
2009-09-07 20:25:00,87.605,87.605,87.605,87.605,2800000.0
2009-09-07 20:26:00,87.615,87.615,87.615,87.615,4000000.0
2009-09-07 20:27:00,87.61,87.61,87.605,87.605,8500000.0
2009-09-07 20:28:00,87.61,87.61,87.61,87.61,2400000.0
2009-09-07 20:29:00,87.61,87.61,87.61,87.61,2400000.0
2009-09-07 20:30:00,87.615,87.615,87.61,87.61,10600000.0
2009-09-07 20:31:00,87.625,87.625,87.615,87.615,57700000.0
2009-09-07 20:32:00,87.62,87.625,87.62,87.625,20400000.0
2009-09-07 20:33:00,87.625,87.63,87.615,87.615,116500000.0
2009-09-07 20:34:00,87.584,87.605,87.571,87.585,168300000.0
2009-09-07 20:35:00,87.615,87.62,87.615,87.615,25900000.0
2009-09-07 20:36:00,87.615,87.615,87.615,87.615,2800000.0
2009-09-07 20:37:00,87.625,87.625,87.625,87.625,2000000.0
2009-09-07 20:38:00,87.62,87.62,87.62,87.62,5200000.0
2009-09-07 20:39:00,87.62,87.645,87.62,87.645,21100000.0
2009-09-07 20:40:00,87.645,87.645,87.635,87.635,25700000.0
2009-09-07 20:41:00,87.635,87.635,87.635,87.635,8900000.0
2009-09-07 20:42:00,87.645,87.71,87.645,87.675,125400000.0
2009-09-07 20:43:00,87.675,87.675,87.665,87.675,46900000.0
2009-09-07 20:44:00,87.67,87.685,87.67,87.675,79300000.0
2009-09-07 20:45:00,87.675,87.68,87.675,87.68,19600000.0
2009-09-07 20:46:00,87.68,87.705,87.68,87.7,44800000.0
2009-09-07 20:47:00,87.7,87.745,87.685,87.7,87800000.0
2009-09-07 20:48:00,87.695,87.725,87.68,87.72,168400000.0
2009-09-07 20:49:00,87.725,87.74,87.695,87.71,91500000.0
2009-09-07 20:50:00,87.675,87.695,87.675,87.695,27000000.0
2009-09-07 20:51:00,87.695,87.705,87.685,87.695,45400000.0
2009-09-07 20:52:00,87.68,87.683,87.677,87.68,224200000.0
2009-09-07 20:53:00,87.695,87.7,87.695,87.695,22100000.0
2009-09-07 20:54:00,87.695,87.695,87.695,87.695,1000000.0
2009-09-07 20:55:00,87.676,87.689,87.676,87.683,101300000.0
2009-09-07 20:56:00,87.705,87.775,87.705,87.705,105200000.0
2009-09-07 20:57:00,87.695,87.7,87.695,87.7,9500000.0
2009-09-07 20:58:00,87.705,87.71,87.705,87.705,9900000.0
2009-09-07 20:59:00,87.705,87.715,87.69,87.71,137800000.0
2009-09-07 21:00:00,87.71,87.715,87.7,87.705,45100000.0
2009-09-07 21:01:00,87.7,87.705,87.695,87.7,7000000.0
2009-09-07 21:02:00,87.705,87.705,87.7,87.7,10000000.0
2009-09-07 21:03:00,87.7,87.705,87.7,87.705,10000000.0
2009-09-07 21:04:00,87.7,87.705,87.7,87.705,6000000.0
2009-09-07 21:05:00,87.7,87.745,87.7,87.745,94400000.0
2009-09-07 21:06:00,87.745,87.745,87.715,87.735,105600000.0
2009-09-07 21:07:00,87.735,87.745,87.73,87.745,46600000.0
2009-09-07 21:08:00,87.735,87.735,87.735,87.735,98900000.0
2009-09-07 21:09:00,87.735,87.735,87.725,87.725,125200000.0
2009-09-07 21:10:00,87.72,87.725,87.72,87.725,22800000.0
2009-09-07 21:11:00,87.725,87.725,87.725,87.725,24000000.0
2009-09-07 21:12:00,87.72,87.72,87.72,87.72,11100000.0
2009-09-07 21:13:00,87.72,87.725,87.715,87.725,32400000.0
2009-09-07 21:14:00,87.725,87.735,87.725,87.725,34500000.0
2009-09-07 21:15:00,87.725,87.725,87.725,87.725,4000000.0
2009-09-07 21:16:00,87.72,87.725,87.72,87.725,33100000.0
2009-09-07 21:17:00,87.72,87.72,87.72,87.72,3100000.0
2009-09-07 21:18:00,87.72,87.72,87.72,87.72,2900000.0
2009-09-07 21:19:00,87.703,87.711,87.69,87.705,118100000.0
2009-09-07 21:20:00,87.735,87.735,87.725,87.725,20000000.0
2009-09-07 21:21:00,87.725,87.735,87.725,87.725,76000000.0
2009-09-07 21:22:00,87.725,87.735,87.725,87.735,120100000.0
2009-09-07 21:23:00,87.735,87.745,87.725,87.725,108700000.0
2009-09-07 21:24:00,87.73,87.735,87.725,87.73,21200000.0
2009-09-07 21:25:00,87.725,87.725,87.715,87.72,36000000.0
2009-09-07 21:26:00,87.715,87.72,87.715,87.715,44700000.0
2009-09-07 21:27:00,87.715,87.715,87.71,87.715,31200000.0
2009-09-07 21:28:00,87.715,87.715,87.715,87.715,4000000.0
2009-09-07 21:29:00,87.71,87.715,87.705,87.715,54000000.0
2009-09-07 21:30:00,87.715,87.72,87.695,87.695,54600000.0
2009-09-07 21:31:00,87.695,87.71,87.69,87.71,51100000.0
2009-09-07 21:32:00,87.715,87.72,87.71,87.72,32500000.0
2009-09-07 21:33:00,87.725,87.745,87.72,87.74,33900000.0
2009-09-07 21:34:00,87.74,87.74,87.735,87.74,9000000.0
2009-09-07 21:35:00,87.745,87.755,87.745,87.75,34200000.0
2009-09-07 21:36:00,87.75,87.755,87.745,87.75,9100000.0
2009-09-07 21:37:00,87.75,87.75,87.74,87.74,3000000.0
2009-09-07 21:38:00,87.74,87.74,87.74,87.74,1000000.0
2009-09-07 21:39:00,87.745,87.755,87.745,87.75,16000000.0
2009-09-07 21:40:00,87.755,87.755,87.75,87.75,5000000.0
2009-09-07 21:41:00,87.727,87.735,87.704,87.717,65000000.0
2009-09-07 21:42:00,87.755,87.755,87.75,87.755,7000000.0
2009-09-07 21:43:00,87.755,87.755,87.745,87.745,5000000.0
2009-09-07 21:44:00,87.745,87.805,87.745,87.75,123100002.0
2009-09-07 21:45:00,87.75,87.76,87.75,87.76,6400000.0
2009-09-07 21:46:00,87.76,87.76,87.75,87.75,3000000.0
2009-09-07 21:47:00,87.755,87.755,87.735,87.745,34900000.0
2009-09-07 21:48:00,87.745,87.745,87.72,87.72,36900000.0
2009-09-07 21:49:00,87.735,87.735,87.72,87.72,7000000.0
2009-09-07 21:50:00,87.725,87.735,87.72,87.735,9000000.0
2009-09-07 21:51:00,87.72,87.745,87.72,87.725,22800000.0
2009-09-07 21:52:00,87.73,87.74,87.72,87.735,11800000.0
2009-09-07 21:53:00,87.735,87.735,87.71,87.725,21000000.0
2009-09-07 21:54:00,87.72,87.73,87.72,87.73,11000000.0
2009-09-07 21:55:00,87.725,87.73,87.71,87.71,29600000.0
2009-09-07 21:56:00,87.71,87.715,87.71,87.715,38300000.0
2009-09-07 21:57:00,87.715,87.715,87.715,87.715,79700000.0
2009-09-07 21:58:00,87.72,87.76,87.72,87.74,56400000.0
2009-09-07 21:59:00,87.74,87.75,87.74,87.75,51800000.0
2009-09-07 22:00:00,87.75,87.75,87.73,87.73,30800000.0
2009-09-07 22:01:00,87.73,87.73,87.725,87.725,12500000.0
2009-09-07 22:02:00,87.73,87.735,87.73,87.73,35000000.0
2009-09-07 22:03:00,87.73,87.74,87.73,87.735,50600000.0
2009-09-07 22:04:00,87.74,87.745,87.71,87.725,33900000.0
2009-09-07 22:05:00,87.73,87.73,87.72,87.725,23500000.0
2009-09-07 22:06:00,87.725,87.73,87.725,87.725,17600000.0
2009-09-07 22:07:00,87.73,87.745,87.73,87.745,70200000.0
2009-09-07 22:08:00,87.74,87.75,87.74,87.745,45100000.0
2009-09-07 22:09:00,87.75,87.76,87.745,87.75,61200000.0
2009-09-07 22:10:00,87.76,87.765,87.755,87.765,46900000.0
2009-09-07 22:11:00,87.76,87.76,87.74,87.74,8900000.0
2009-09-07 22:12:00,87.755,87.765,87.755,87.755,20100000.0
2009-09-07 22:13:00,87.76,87.76,87.755,87.755,13100000.0
2009-09-07 22:14:00,87.755,87.775,87.755,87.76,12500000.0
2009-09-07 22:15:00,87.77,87.775,87.76,87.77,15600000.0
2009-09-07 22:16:00,87.77,87.77,87.77,87.77,3000000.0
2009-09-07 22:17:00,87.75,87.75,87.75,87.75,16800000.0
2009-09-07 22:18:00,87.745,87.75,87.735,87.75,10700000.0
2009-09-07 22:19:00,87.74,87.745,87.74,87.745,7800000.0
2009-09-07 22:20:00,87.74,87.74,87.735,87.735,15700000.0
2009-09-07 22:21:00,87.755,87.76,87.755,87.76,6000000.0
2009-09-07 22:22:00,87.755,87.76,87.755,87.755,3000000.0
2009-09-07 22:23:00,87.755,87.755,87.755,87.755,2000000.0
2009-09-07 22:24:00,87.747,87.756,87.737,87.752,137400000.0
2009-09-07 22:25:00,87.76,87.76,87.74,87.745,17400000.0
2009-09-07 22:26:00,87.755,87.755,87.74,87.745,13200000.0
2009-09-07 22:27:00,87.745,87.75,87.745,87.75,7200000.0
2009-09-07 22:28:00,87.735,87.745,87.73,87.745,38800000.0
2009-09-07 22:29:00,87.745,87.75,87.745,87.75,20800000.0
2009-09-07 22:30:00,87.75,87.755,87.75,87.755,19200000.0
2009-09-07 22:31:00,87.78,87.78,87.755,87.755,14100000.0
2009-09-07 22:32:00,87.755,87.78,87.755,87.78,24100000.0
2009-09-07 22:33:00,87.78,87.78,87.775,87.775,14400000.0
2009-09-07 22:34:00,87.753,87.768,87.736,87.753,62700000.0
2009-09-07 22:35:00,87.747,87.766,87.736,87.76,31500000.0
2009-09-07 22:36:00,87.757,87.77,87.747,87.758,39200000.0
2009-09-07 22:37:00,87.775,87.78,87.775,87.78,4800000.0
2009-09-07 22:38:00,87.762,87.778,87.744,87.759,85000000.0
2009-09-07 22:39:00,87.78,87.78,87.775,87.775,7200000.0
2009-09-07 22:40:00,87.77,87.775,87.77,87.775,4800000.0
2009-09-07 22:41:00,87.77,87.775,87.77,87.77,7200000.0
2009-09-07 22:42:00,87.775,87.775,87.775,87.775,2400000.0
2009-09-07 22:43:00,87.77,87.77,87.77,87.77,2400000.0
2009-09-07 22:44:00,87.77,87.775,87.77,87.775,9600000.0
2009-09-07 22:45:00,87.785,87.79,87.785,87.79,4800000.0
2009-09-07 22:46:00,87.775,87.8,87.77,87.77,36500000.0
2009-09-07 22:47:00,87.775,87.78,87.775,87.78,9600000.0
2009-09-07 22:48:00,87.78,87.79,87.78,87.785,12600000.0
2009-09-07 22:49:00,87.785,87.79,87.775,87.79,31400000.0
2009-09-07 22:50:00,87.768,87.789,87.764,87.773,104000000.0
2009-09-07 22:51:00,87.785,87.785,87.755,87.775,18100000.0
2009-09-07 22:52:00,87.79,87.795,87.79,87.79,6800000.0
2009-09-07 22:53:00,87.79,87.79,87.78,87.78,7700000.0
2009-09-07 22:54:00,87.78,87.785,87.77,87.785,24900000.0
2009-09-07 22:55:00,87.785,87.785,87.785,87.785,3100000.0
2009-09-07 22:56:00,87.785,87.8,87.78,87.8,49600000.0
2009-09-07 22:57:00,87.8,87.8,87.8,87.8,13000000.0
2009-09-07 22:58:00,87.8,87.8,87.79,87.79,70600000.0
2009-09-07 22:59:00,87.79,87.8,87.785,87.8,19800000.0
2009-09-07 23:00:00,87.785,87.858,87.785,87.858,8000000.0
2009-09-07 23:01:00,87.785,87.785,87.785,87.785,2000000.0
2009-09-07 23:02:00,87.785,87.81,87.77,87.77,13200000.0
2009-09-07 23:03:00,87.785,87.875,87.785,87.875,46900000.0
2009-09-07 23:04:00,87.802,87.802,87.78,87.79,19300000.0
2009-09-07 23:05:00,87.79,87.79,87.79,87.79,4800000.0
2009-09-07 23:06:00,87.79,87.79,87.79,87.79,2400000.0
2009-09-07 23:07:00,87.8,87.8,87.8,87.8,10800000.0
2009-09-07 23:08:00,87.8,87.8,87.8,87.8,12000000.0
2009-09-07 23:09:00,87.795,87.795,87.785,87.79,17800000.0
2009-09-07 23:10:00,87.785,87.79,87.785,87.79,3800000.0
2009-09-07 23:11:00,87.795,87.795,87.79,87.79,2000000.0
2009-09-07 23:12:00,87.785,87.785,87.785,87.785,12900000.0
2009-09-07 23:13:00,87.785,87.785,87.78,87.78,10200000.0
2009-09-07 23:14:00,87.78,87.798,87.771,87.773,165500000.0
2009-09-07 23:15:00,87.78,87.782,87.744,87.774,86800000.0
2009-09-07 23:16:00,87.778,87.787,87.761,87.78,148600000.0
2009-09-07 23:17:00,87.78,87.8,87.78,87.8,13100000.0
2009-09-07 23:18:00,87.8,87.81,87.8,87.81,14000000.0
2009-09-07 23:19:00,87.81,87.81,87.8,87.8,6400000.0
2009-09-07 23:20:00,87.815,87.815,87.785,87.8,14200000.0
2009-09-07 23:21:00,87.805,87.805,87.805,87.805,1600000.0
2009-09-07 23:22:00,87.8,87.8,87.8,87.8,1600000.0
2009-09-07 23:23:00,87.8,87.8,87.785,87.785,11200000.0
2009-09-07 23:24:00,87.79,87.79,87.78,87.78,10600000.0
2009-09-07 23:25:00,87.795,87.795,87.795,87.795,1600000.0
2009-09-07 23:26:00,87.795,87.795,87.76,87.76,19400000.0
2009-09-07 23:27:00,87.76,87.765,87.705,87.74,44300000.0
2009-09-07 23:28:00,87.75,87.77,87.735,87.76,41300000.0
2009-09-07 23:29:00,87.76,87.76,87.75,87.75,13100000.0
2009-09-07 23:30:00,87.765,87.775,87.75,87.75,39800000.0
2009-09-07 23:31:00,87.75,87.775,87.75,87.775,34700000.0
2009-09-07 23:32:00,87.78,87.78,87.77,87.78,8100000.0
2009-09-07 23:33:00,87.785,87.79,87.74,87.765,14800000.0
2009-09-07 23:34:00,87.765,87.775,87.725,87.775,14900000.0
2009-09-07 23:35:00,87.76,87.765,87.75,87.765,7400000.0
2009-09-07 23:36:00,87.765,87.79,87.76,87.79,14400000.0
2009-09-07 23:37:00,87.775,87.775,87.76,87.775,28200000.0
2009-09-07 23:38:00,87.76,87.765,87.76,87.765,9200000.0
2009-09-07 23:39:00,87.77,87.77,87.74,87.75,29000000.0
2009-09-07 23:40:00,87.755,87.755,87.75,87.75,7000000.0
2009-09-07 23:41:00,87.75,87.755,87.745,87.75,14500000.0
2009-09-07 23:42:00,87.75,87.755,87.75,87.755,17000000.0
2009-09-07 23:43:00,87.715,87.75,87.715,87.74,429300000.0
2009-09-07 23:44:00,87.75,87.76,87.75,87.76,44200000.0
2009-09-07 23:45:00,87.755,87.755,87.755,87.755,4800000.0
2009-09-07 23:46:00,87.741,87.749,87.741,87.743,100300000.0
2009-09-07 23:47:00,87.755,87.76,87.755,87.76,14500000.0
2009-09-07 23:48:00,87.77,87.79,87.77,87.77,51300000.0
2009-09-07 23:49:00,87.775,87.78,87.765,87.765,48400000.0
2009-09-07 23:50:00,87.77,87.78,87.765,87.78,49000000.0
2009-09-07 23:51:00,87.78,87.78,87.78,87.78,7200000.0
2009-09-07 23:52:00,87.78,87.78,87.77,87.77,7200000.0
2009-09-07 23:53:00,87.77,87.77,87.77,87.77,2400000.0
2009-09-07 23:54:00,87.77,87.78,87.77,87.78,9600000.0
2009-09-07 23:55:00,87.775,87.775,87.775,87.775,2400000.0
2009-09-07 23:56:00,87.751,87.77,87.737,87.749,138300000.0
2009-09-07 23:57:00,87.775,87.775,87.775,87.775,2400000.0
2009-09-07 23:58:00,87.775,87.79,87.77,87.78,16800000.0
2009-09-07 23:59:00,87.775,87.775,87.775,87.775,2400000.0
2009-09-08 00:00:00,87.775,87.775,87.76,87.76,22400000.0
2009-09-08 00:01:00,87.76,87.775,87.76,87.77,24400000.0
2009-09-08 00:02:00,87.78,87.78,87.765,87.765,17400000.0
2009-09-08 00:03:00,87.765,87.77,87.765,87.77,19500000.0
2009-09-08 00:04:00,87.77,87.77,87.765,87.765,17500000.0
2009-09-08 00:05:00,87.77,87.77,87.765,87.765,4700000.0
2009-09-08 00:06:00,87.765,87.77,87.765,87.77,4000000.0
2009-09-08 00:07:00,87.77,87.77,87.76,87.765,8600000.0
2009-09-08 00:08:00,87.765,87.77,87.76,87.765,14700000.0
2009-09-08 00:09:00,87.76,87.78,87.76,87.77,18100000.0
2009-09-08 00:10:00,87.77,87.785,87.77,87.78,10700000.0
2009-09-08 00:11:00,87.785,87.785,87.785,87.785,1000000.0
2009-09-08 00:12:00,87.79,87.79,87.775,87.775,21000000.0
2009-09-08 00:13:00,87.765,87.78,87.765,87.78,13000000.0
2009-09-08 00:14:00,87.775,87.78,87.77,87.78,14000000.0
2009-09-08 00:15:00,87.78,87.785,87.77,87.77,21100000.0
2009-09-08 00:16:00,87.77,87.78,87.745,87.775,52500000.0
2009-09-08 00:17:00,87.775,87.79,87.77,87.78,26300000.0
2009-09-08 00:18:00,87.78,87.795,87.775,87.78,50000000.0
2009-09-08 00:19:00,87.775,87.795,87.76,87.785,61100000.0
2009-09-08 00:20:00,87.79,87.795,87.77,87.78,64600000.0
2009-09-08 00:21:00,87.79,87.795,87.78,87.785,20200000.0
2009-09-08 00:22:00,87.79,87.81,87.755,87.755,51300000.0
2009-09-08 00:23:00,87.755,87.795,87.755,87.79,50700000.0
2009-09-08 00:24:00,87.785,87.795,87.75,87.785,52300000.0
2009-09-08 00:25:00,87.785,87.79,87.785,87.79,11200000.0
2009-09-08 00:26:00,87.79,87.795,87.755,87.775,38000000.0
2009-09-08 00:27:00,87.785,87.795,87.78,87.785,20500000.0
2009-09-08 00:28:00,87.785,87.79,87.77,87.78,22300000.0
2009-09-08 00:29:00,87.775,87.79,87.76,87.77,40300000.0
2009-09-08 00:30:00,87.78,87.78,87.765,87.765,15000000.0
2009-09-08 00:31:00,87.76,87.785,87.76,87.785,20000000.0
2009-09-08 00:32:00,87.785,87.79,87.77,87.785,25000000.0
2009-09-08 00:33:00,87.785,87.815,87.775,87.805,69100000.0
2009-09-08 00:34:00,87.8,87.8,87.78,87.795,22000000.0
2009-09-08 00:35:00,87.795,87.805,87.795,87.805,9000000.0
2009-09-08 00:36:00,87.805,87.82,87.805,87.815,10000000.0
2009-09-08 00:37:00,87.815,87.815,87.78,87.785,12000000.0
2009-09-08 00:38:00,87.765,87.774,87.765,87.768,30900000.0
2009-09-08 00:39:00,87.78,87.79,87.78,87.79,16100000.0
2009-09-08 00:40:00,87.79,87.79,87.785,87.79,14000000.0
2009-09-08 00:41:00,87.785,87.79,87.775,87.78,14000000.0
2009-09-08 00:42:00,87.775,87.775,87.77,87.775,13000000.0
2009-09-08 00:43:00,87.77,87.77,87.76,87.765,11000000.0
2009-09-08 00:44:00,87.765,87.77,87.76,87.77,13000000.0
2009-09-08 00:45:00,87.76,87.77,87.755,87.755,14000000.0
2009-09-08 00:46:00,87.755,87.76,87.755,87.755,19000000.0
2009-09-08 00:47:00,87.755,87.755,87.745,87.75,22500000.0
2009-09-08 00:48:00,87.75,87.755,87.74,87.75,35100000.0
2009-09-08 00:49:00,87.745,87.75,87.74,87.74,48000000.0
2009-09-08 00:50:00,87.74,87.745,87.735,87.745,14100000.0
2009-09-08 00:51:00,87.745,87.76,87.745,87.76,60000000.0
2009-09-08 00:52:00,87.76,87.76,87.745,87.745,66900000.0
2009-09-08 00:53:00,87.745,87.75,87.745,87.745,51300000.0
2009-09-08 00:54:00,87.75,87.75,87.745,87.745,25400000.0
2009-09-08 00:55:00,87.745,87.745,87.745,87.745,13000000.0
2009-09-08 00:56:00,87.745,87.745,87.745,87.745,12000000.0
2009-09-08 00:57:00,87.745,87.75,87.71,87.725,27400000.0
2009-09-08 00:58:00,87.745,87.755,87.71,87.755,34200000.0
2009-09-08 00:59:00,87.755,87.755,87.755,87.755,20000000.0
2009-09-08 01:00:00,87.72,87.755,87.71,87.755,33500000.0
2009-09-08 01:01:00,87.755,87.755,87.755,87.755,17000000.0
2009-09-08 01:02:00,87.755,87.755,87.755,87.755,15000000.0
2009-09-08 01:03:00,87.755,87.775,87.755,87.765,179300000.0
2009-09-08 01:04:00,87.77,87.785,87.76,87.78,249000000.0
2009-09-08 01:05:00,87.78,87.78,87.775,87.775,26200000.0
2009-09-08 01:06:00,87.775,87.78,87.77,87.78,92900000.0
2009-09-08 01:07:00,87.775,87.785,87.755,87.755,246700000.0
2009-09-08 01:08:00,87.755,87.755,87.755,87.755,15100000.0
2009-09-08 01:09:00,87.755,87.765,87.755,87.76,71000000.0
2009-09-08 01:10:00,87.755,87.765,87.755,87.76,72100000.0
2009-09-08 01:11:00,87.76,87.76,87.715,87.745,142000000.0
2009-09-08 01:12:00,87.745,87.745,87.745,87.745,28000000.0
2009-09-08 01:13:00,87.745,87.745,87.745,87.745,3000000.0
2009-09-08 01:14:00,87.745,87.745,87.745,87.745,18000000.0
2009-09-08 01:15:00,87.725,87.725,87.705,87.72,173000002.0
2009-09-08 01:16:00,87.715,87.745,87.715,87.745,71800000.0
2009-09-08 01:17:00,87.745,87.75,87.74,87.74,65400000.0
2009-09-08 01:18:00,87.74,87.75,87.74,87.75,62200000.0
2009-09-08 01:19:00,87.745,87.745,87.745,87.745,1000000.0
2009-09-08 01:20:00,87.745,87.745,87.735,87.74,47700000.0
2009-09-08 01:21:00,87.74,87.75,87.735,87.75,132400000.0
2009-09-08 01:22:00,87.745,87.745,87.735,87.745,64800001.0
2009-09-08 01:23:00,87.75,87.765,87.745,87.755,195200000.0
2009-09-08 01:24:00,87.755,87.77,87.75,87.77,38100000.0
2009-09-08 01:25:00,87.77,87.775,87.77,87.775,36100000.0
2009-09-08 01:26:00,87.775,87.775,87.77,87.77,15000000.0
2009-09-08 01:27:00,87.77,87.77,87.77,87.77,1000000.0
2009-09-08 01:28:00,87.77,87.77,87.765,87.765,65100000.0
2009-09-08 01:29:00,87.765,87.765,87.765,87.765,110900000.0
2009-09-08 01:30:00,87.765,87.77,87.755,87.765,216500000.0
2009-09-08 01:31:00,87.765,87.765,87.745,87.745,333800002.0
2009-09-08 01:32:00,87.745,87.745,87.695,87.705,106000000.0
2009-09-08 01:33:00,87.71,87.765,87.71,87.765,72400000.0
2009-09-08 01:34:00,87.76,87.78,87.76,87.78,25100000.0
2009-09-08 01:35:00,87.78,87.78,87.76,87.76,17500000.0
2009-09-08 01:36:00,87.76,87.76,87.76,87.76,28000000.0
2009-09-08 01:37:00,87.76,87.76,87.725,87.73,20400000.0
2009-09-08 01:38:00,87.73,87.74,87.73,87.74,28200000.0
2009-09-08 01:39:00,87.745,87.75,87.745,87.75,5300000.0
2009-09-08 01:40:00,87.75,87.75,87.735,87.735,111800000.0
2009-09-08 01:41:00,87.735,87.735,87.71,87.725,131400000.0
2009-09-08 01:42:00,87.72,87.725,87.72,87.725,122300000.0
2009-09-08 01:43:00,87.725,87.73,87.725,87.725,39700000.0
2009-09-08 01:44:00,87.73,87.735,87.72,87.72,260200002.0
2009-09-08 01:45:00,87.72,87.72,87.72,87.72,150500000.0
2009-09-08 01:46:00,87.725,87.725,87.72,87.72,10600000.0
2009-09-08 01:47:00,87.72,87.73,87.72,87.725,128700000.0
2009-09-08 01:48:00,87.725,87.725,87.71,87.71,53300000.0
2009-09-08 01:49:00,87.71,87.71,87.695,87.705,49500000.0
2009-09-08 01:50:00,87.7,87.7,87.695,87.7,63800000.0
2009-09-08 01:51:00,87.7,87.7,87.685,87.685,170100000.0
2009-09-08 01:52:00,87.685,87.685,87.665,87.67,84000000.0
2009-09-08 01:53:00,87.67,87.695,87.665,87.675,165400000.0
2009-09-08 01:54:00,87.675,87.68,87.655,87.66,258300000.0
2009-09-08 01:55:00,87.66,87.67,87.645,87.645,59700000.0
2009-09-08 01:56:00,87.645,87.655,87.645,87.645,88900000.0
2009-09-08 01:57:00,87.645,87.68,87.645,87.68,90900000.0
2009-09-08 01:58:00,87.68,87.68,87.635,87.645,90300000.0
2009-09-08 01:59:00,87.64,87.66,87.62,87.66,97600000.0
2009-09-08 02:00:00,87.66,87.665,87.645,87.65,139400000.0
2009-09-08 02:01:00,87.66,87.67,87.635,87.65,135000000.0
2009-09-08 02:02:00,87.65,87.66,87.615,87.635,134600000.0
2009-09-08 02:03:00,87.64,87.655,87.63,87.63,107500000.0
2009-09-08 02:04:00,87.63,87.66,87.63,87.66,75200000.0
2009-09-08 02:05:00,87.655,87.655,87.605,87.61,258800000.0
2009-09-08 02:06:00,87.61,87.635,87.61,87.63,155100000.0
2009-09-08 02:07:00,87.63,87.63,87.615,87.62,189200000.0
2009-09-08 02:08:00,87.62,87.63,87.615,87.625,112700000.0
2009-09-08 02:09:00,87.625,87.625,87.62,87.62,58500000.0
2009-09-08 02:10:00,87.62,87.63,87.605,87.61,93700000.0
2009-09-08 02:11:00,87.61,87.62,87.6,87.61,175700000.0
2009-09-08 02:12:00,87.6,87.61,87.6,87.61,65200000.0
2009-09-08 02:13:00,87.61,87.655,87.61,87.645,135200000.0
2009-09-08 02:14:00,87.645,87.69,87.645,87.685,190600000.0
2009-09-08 02:15:00,87.685,87.685,87.675,87.68,63300000.0
2009-09-08 02:16:00,87.68,87.715,87.68,87.7,204200000.0
2009-09-08 02:17:00,87.7,87.715,87.695,87.715,76400000.0
2009-09-08 02:18:00,87.71,87.715,87.685,87.69,137700000.0
2009-09-08 02:19:00,87.69,87.7,87.665,87.665,100500000.0
2009-09-08 02:20:00,87.665,87.67,87.66,87.66,156000000.0
2009-09-08 02:21:00,87.66,87.685,87.66,87.67,112000000.0
2009-09-08 02:22:00,87.67,87.675,87.64,87.64,110000000.0
2009-09-08 02:23:00,87.64,87.675,87.64,87.655,69400000.0
2009-09-08 02:24:00,87.655,87.675,87.655,87.665,52000000.0
2009-09-08 02:25:00,87.665,87.665,87.66,87.665,39100000.0
2009-09-08 02:26:00,87.665,87.68,87.665,87.675,81000000.0
2009-09-08 02:27:00,87.675,87.685,87.675,87.685,75300000.0
2009-09-08 02:28:00,87.685,87.705,87.685,87.705,79000000.0
2009-09-08 02:29:00,87.7,87.715,87.7,87.705,146300000.0
2009-09-08 02:30:00,87.7,87.705,87.7,87.7,116200000.0
2009-09-08 02:31:00,87.7,87.7,87.675,87.685,15500000.0
2009-09-08 02:32:00,87.685,87.685,87.66,87.66,111400000.0
2009-09-08 02:33:00,87.66,87.67,87.655,87.665,63200000.0
2009-09-08 02:34:00,87.665,87.68,87.665,87.675,48700000.0
2009-09-08 02:35:00,87.675,87.68,87.65,87.65,68400000.0
2009-09-08 02:36:00,87.65,87.65,87.615,87.62,87600000.0
2009-09-08 02:37:00,87.625,87.635,87.62,87.63,63500000.0
2009-09-08 02:38:00,87.63,87.7,87.625,87.68,102000000.0
2009-09-08 02:39:00,87.68,87.69,87.66,87.68,82100000.0
2009-09-08 02:40:00,87.68,87.685,87.66,87.67,63200000.0
2009-09-08 02:41:00,87.665,87.67,87.66,87.67,71000000.0
2009-09-08 02:42:00,87.67,87.68,87.67,87.68,24400000.0
2009-09-08 02:43:00,87.675,87.685,87.665,87.665,81400000.0
2009-09-08 02:44:00,87.665,87.665,87.655,87.665,15200000.0
2009-09-08 02:45:00,87.66,87.685,87.66,87.67,66500000.0
2009-09-08 02:46:00,87.67,87.68,87.635,87.64,103800000.0
2009-09-08 02:47:00,87.64,87.665,87.635,87.635,59000000.0
2009-09-08 02:48:00,87.635,87.635,87.62,87.625,76600000.0
2009-09-08 02:49:00,87.625,87.63,87.605,87.625,100600000.0
2009-09-08 02:50:00,87.625,87.635,87.625,87.625,30200000.0
2009-09-08 02:51:00,87.625,87.665,87.625,87.65,67300000.0
2009-09-08 02:52:00,87.65,87.7,87.645,87.69,84400000.0
2009-09-08 02:53:00,87.69,87.715,87.69,87.71,66800000.0
2009-09-08 02:54:00,87.71,87.72,87.69,87.69,115200000.0
2009-09-08 02:55:00,87.69,87.705,87.675,87.695,250200000.0
2009-09-08 02:56:00,87.695,87.72,87.665,87.69,251900000.0
2009-09-08 02:57:00,87.69,87.695,87.65,87.66,117900000.0
2009-09-08 02:58:00,87.655,87.675,87.645,87.655,214200000.0
2009-09-08 02:59:00,87.665,87.695,87.645,87.675,182500000.0
2009-09-08 03:00:00,87.675,87.695,87.65,87.65,122600000.0
2009-09-08 03:01:00,87.65,87.67,87.65,87.665,90800000.0
2009-09-08 03:02:00,87.665,87.685,87.66,87.68,77100000.0
2009-09-08 03:03:00,87.68,87.68,87.66,87.67,95300000.0
2009-09-08 03:04:00,87.67,87.67,87.67,87.67,11200000.0
2009-09-08 03:05:00,87.665,87.67,87.655,87.66,105800000.0
2009-09-08 03:06:00,87.665,87.665,87.66,87.665,32300000.0
2009-09-08 03:07:00,87.665,87.67,87.665,87.665,49100000.0
2009-09-08 03:08:00,87.665,87.67,87.655,87.665,46800000.0
2009-09-08 03:09:00,87.67,87.7,87.67,87.68,82900000.0
2009-09-08 03:10:00,87.685,87.72,87.685,87.685,190700000.0
2009-09-08 03:11:00,87.685,87.705,87.68,87.695,247700000.0
2009-09-08 03:12:00,87.695,87.695,87.68,87.685,136900000.0
2009-09-08 03:13:00,87.685,87.695,87.685,87.685,123500000.0
2009-09-08 03:14:00,87.685,87.715,87.685,87.7,123300000.0
2009-09-08 03:15:00,87.7,87.71,87.7,87.705,76300000.0
2009-09-08 03:16:00,87.71,87.715,87.705,87.715,82400000.0
2009-09-08 03:17:00,87.705,87.715,87.675,87.68,93100000.0
2009-09-08 03:18:00,87.685,87.69,87.665,87.69,195200000.0
2009-09-08 03:19:00,87.69,87.7,87.665,87.665,96100000.0
2009-09-08 03:20:00,87.665,87.67,87.645,87.67,81100000.0
2009-09-08 03:21:00,87.67,87.67,87.665,87.67,31300000.0
2009-09-08 03:22:00,87.67,87.69,87.67,87.675,103400000.0
2009-09-08 03:23:00,87.68,87.68,87.67,87.675,58000000.0
2009-09-08 03:24:00,87.675,87.675,87.67,87.67,37800000.0
2009-09-08 03:25:00,87.67,87.67,87.655,87.665,201800000.0
2009-09-08 03:26:00,87.665,87.68,87.65,87.66,91600000.0
2009-09-08 03:27:00,87.66,87.67,87.66,87.67,105800000.0
2009-09-08 03:28:00,87.67,87.675,87.66,87.66,59700000.0
2009-09-08 03:29:00,87.665,87.67,87.63,87.64,147000000.0
2009-09-08 03:30:00,87.64,87.65,87.625,87.635,242000000.0
2009-09-08 03:31:00,87.635,87.635,87.62,87.62,108700000.0
2009-09-08 03:32:00,87.625,87.625,87.61,87.61,246500000.0
2009-09-08 03:33:00,87.605,87.605,87.57,87.59,185200000.0
2009-09-08 03:34:00,87.59,87.6,87.58,87.595,176100000.0
2009-09-08 03:35:00,87.595,87.615,87.595,87.61,111700000.0
2009-09-08 03:36:00,87.605,87.605,87.59,87.59,244100000.0
2009-09-08 03:37:00,87.595,87.595,87.565,87.57,179800000.0
2009-09-08 03:38:00,87.565,87.575,87.55,87.555,341000000.0
2009-09-08 03:39:00,87.56,87.56,87.535,87.55,210700000.0
2009-09-08 03:40:00,87.54,87.54,87.52,87.53,194400000.0
2009-09-08 03:41:00,87.53,87.54,87.495,87.5,256000000.0
2009-09-08 03:42:00,87.5,87.5,87.46,87.47,311600000.0
2009-09-08 03:43:00,87.47,87.49,87.46,87.47,149100000.0
2009-09-08 03:44:00,87.47,87.49,87.465,87.48,143300000.0
2009-09-08 03:45:00,87.48,87.49,87.465,87.47,181400000.0
2009-09-08 03:46:00,87.47,87.49,87.47,87.48,107900000.0
2009-09-08 03:47:00,87.48,87.515,87.47,87.51,150900000.0
2009-09-08 03:48:00,87.505,87.52,87.5,87.51,63400000.0
2009-09-08 03:49:00,87.505,87.51,87.49,87.5,131600000.0
2009-09-08 03:50:00,87.5,87.5,87.48,87.485,103700000.0
2009-09-08 03:51:00,87.485,87.525,87.485,87.51,275900000.0
2009-09-08 03:52:00,87.515,87.515,87.5,87.515,89900000.0
2009-09-08 03:53:00,87.52,87.535,87.515,87.525,238100001.0
2009-09-08 03:54:00,87.525,87.54,87.52,87.53,288200001.0
2009-09-08 03:55:00,87.53,87.54,87.52,87.52,238400000.0
2009-09-08 03:56:00,87.52,87.525,87.51,87.515,455000000.0
2009-09-08 03:57:00,87.515,87.535,87.48,87.48,447800000.0
2009-09-08 03:58:00,87.5,87.5,87.49,87.495,197700000.0
2009-09-08 03:59:00,87.495,87.515,87.495,87.5,335100006.0
2009-09-08 04:00:00,87.495,87.51,87.475,87.505,323300000.0
2009-09-08 04:01:00,87.51,87.535,87.51,87.53,261200001.0
2009-09-08 04:02:00,87.53,87.555,87.525,87.555,137200000.0
2009-09-08 04:03:00,87.555,87.56,87.54,87.54,116100000.0
2009-09-08 04:04:00,87.545,87.57,87.545,87.545,185300000.0
2009-09-08 04:05:00,87.545,87.555,87.53,87.53,330700001.0
2009-09-08 04:06:00,87.53,87.54,87.525,87.53,153100000.0
2009-09-08 04:07:00,87.53,87.54,87.525,87.53,132700000.0
2009-09-08 04:08:00,87.53,87.54,87.53,87.53,171200000.0
2009-09-08 04:09:00,87.53,87.53,87.51,87.51,218100000.0
2009-09-08 04:10:00,87.51,87.525,87.51,87.52,144000000.0
2009-09-08 04:11:00,87.515,87.52,87.51,87.515,288400000.0
2009-09-08 04:12:00,87.515,87.545,87.51,87.53,163200000.0
2009-09-08 04:13:00,87.53,87.54,87.53,87.53,84000000.0
2009-09-08 04:14:00,87.52,87.54,87.52,87.53,118100001.0
2009-09-08 04:15:00,87.525,87.555,87.525,87.545,139300000.0
2009-09-08 04:16:00,87.535,87.565,87.535,87.545,408600000.0
2009-09-08 04:17:00,87.545,87.565,87.54,87.56,642199994.0
2009-09-08 04:18:00,87.555,87.58,87.55,87.58,270800000.0
2009-09-08 04:19:00,87.58,87.595,87.565,87.57,269100000.0
2009-09-08 04:20:00,87.57,87.605,87.57,87.605,338000000.0
2009-09-08 04:21:00,87.6,87.605,87.57,87.575,280900000.0
2009-09-08 04:22:00,87.575,87.58,87.56,87.565,261900000.0
2009-09-08 04:23:00,87.565,87.565,87.555,87.555,277300000.0
2009-09-08 04:24:00,87.555,87.555,87.555,87.555,35400000.0
2009-09-08 04:25:00,87.555,87.56,87.545,87.55,269000000.0
2009-09-08 04:26:00,87.55,87.58,87.55,87.575,295900000.0
2009-09-08 04:27:00,87.575,87.585,87.565,87.57,593300000.0
2009-09-08 04:28:00,87.57,87.575,87.565,87.565,500400000.0
2009-09-08 04:29:00,87.565,87.565,87.55,87.555,335500000.0
2009-09-08 04:30:00,87.555,87.565,87.545,87.545,546000001.0
2009-09-08 04:31:00,87.545,87.545,87.515,87.515,503399999.0
2009-09-08 04:32:00,87.515,87.525,87.515,87.52,237999999.0
2009-09-08 04:33:00,87.52,87.545,87.52,87.525,325999999.0
2009-09-08 04:34:00,87.525,87.54,87.52,87.54,174100000.0
2009-09-08 04:35:00,87.535,87.545,87.525,87.545,86100000.0
2009-09-08 04:36:00,87.54,87.555,87.54,87.55,87800000.0
2009-09-08 04:37:00,87.55,87.57,87.545,87.55,160300000.0
2009-09-08 04:38:00,87.545,87.57,87.535,87.54,330499999.0
2009-09-08 04:39:00,87.54,87.55,87.535,87.535,140600001.0
2009-09-08 04:40:00,87.535,87.535,87.515,87.525,221000000.0
2009-09-08 04:41:00,87.525,87.525,87.515,87.515,152500000.0
2009-09-08 04:42:00,87.52,87.525,87.515,87.52,136000002.0
2009-09-08 04:43:00,87.52,87.54,87.52,87.535,142800000.0
2009-09-08 04:44:00,87.545,87.545,87.53,87.53,117800000.0
2009-09-08 04:45:00,87.53,87.545,87.53,87.545,107800000.0
2009-09-08 04:46:00,87.535,87.535,87.53,87.53,101300000.0
2009-09-08 04:47:00,87.53,87.535,87.525,87.535,86400000.0
2009-09-08 04:48:00,87.53,87.535,87.525,87.53,130499999.0
2009-09-08 04:49:00,87.53,87.545,87.525,87.535,65400000.0
2009-09-08 04:50:00,87.535,87.545,87.515,87.515,71500000.0
2009-09-08 04:51:00,87.515,87.525,87.515,87.525,120100000.0
2009-09-08 04:52:00,87.52,87.545,87.52,87.535,47600000.0
2009-09-08 04:53:00,87.535,87.565,87.535,87.565,65900000.0
2009-09-08 04:54:00,87.56,87.56,87.55,87.555,134400000.0
2009-09-08 04:55:00,87.555,87.565,87.545,87.555,104800001.0
2009-09-08 04:56:00,87.555,87.565,87.555,87.56,49200000.0
2009-09-08 04:57:00,87.56,87.565,87.555,87.56,111000001.0
2009-09-08 04:58:00,87.56,87.565,87.55,87.56,221400000.0
2009-09-08 04:59:00,87.56,87.575,87.555,87.56,244900000.0
2009-09-08 05:00:00,87.555,87.565,87.555,87.565,90900001.0
2009-09-08 05:01:00,87.565,87.57,87.55,87.555,161700000.0
2009-09-08 05:02:00,87.56,87.565,87.555,87.56,91000000.0
2009-09-08 05:03:00,87.56,87.565,87.56,87.56,11000000.0
2009-09-08 05:04:00,87.56,87.565,87.55,87.555,53800000.0
2009-09-08 05:05:00,87.555,87.56,87.555,87.56,38100000.0
2009-09-08 05:06:00,87.56,87.56,87.56,87.56,8000000.0
2009-09-08 05:07:00,87.56,87.56,87.55,87.555,30200000.0
2009-09-08 05:08:00,87.55,87.555,87.55,87.55,37300000.0
2009-09-08 05:09:00,87.55,87.555,87.545,87.55,101000000.0
2009-09-08 05:10:00,87.55,87.55,87.53,87.535,318100001.0
2009-09-08 05:11:00,87.535,87.54,87.525,87.535,154000000.0
2009-09-08 05:12:00,87.535,87.535,87.535,87.535,6200000.0
2009-09-08 05:13:00,87.535,87.535,87.52,87.52,54500000.0
2009-09-08 05:14:00,87.525,87.525,87.52,87.52,23400000.0
2009-09-08 05:15:00,87.52,87.52,87.515,87.515,110899998.0
2009-09-08 05:16:00,87.52,87.53,87.515,87.53,41900000.0
2009-09-08 05:17:00,87.53,87.535,87.525,87.535,27300000.0
2009-09-08 05:18:00,87.535,87.535,87.535,87.535,13100000.0
2009-09-08 05:19:00,87.535,87.535,87.525,87.525,40100000.0
2009-09-08 05:20:00,87.54,87.545,87.53,87.535,144000000.0
2009-09-08 05:21:00,87.535,87.54,87.53,87.535,86600000.0
2009-09-08 05:22:00,87.535,87.545,87.535,87.545,23400000.0
2009-09-08 05:23:00,87.545,87.55,87.54,87.55,29600000.0
2009-09-08 05:24:00,87.55,87.55,87.545,87.545,13500000.0
2009-09-08 05:25:00,87.54,87.54,87.53,87.535,100800000.0
2009-09-08 05:26:00,87.53,87.54,87.53,87.53,182700000.0
2009-09-08 05:27:00,87.535,87.535,87.525,87.535,75700000.0
2009-09-08 05:28:00,87.535,87.535,87.535,87.535,59700000.0
2009-09-08 05:29:00,87.54,87.545,87.53,87.545,94400000.0
2009-09-08 05:30:00,87.54,87.55,87.54,87.545,117500000.0
2009-09-08 05:31:00,87.55,87.57,87.545,87.55,408800000.0
2009-09-08 05:32:00,87.55,87.56,87.535,87.545,234600000.0
2009-09-08 05:33:00,87.545,87.555,87.54,87.55,81000001.0
2009-09-08 05:34:00,87.56,87.58,87.555,87.56,265600000.0
2009-09-08 05:35:00,87.56,87.575,87.55,87.575,167900000.0
2009-09-08 05:36:00,87.575,87.585,87.575,87.58,33800000.0
2009-09-08 05:37:00,87.58,87.585,87.56,87.575,268400000.0
2009-09-08 05:38:00,87.575,87.595,87.57,87.59,238000002.0
2009-09-08 05:39:00,87.59,87.61,87.59,87.605,83200000.0
2009-09-08 05:40:00,87.6,87.605,87.595,87.6,94700000.0
2009-09-08 05:41:00,87.6,87.605,87.595,87.595,112300000.0
2009-09-08 05:42:00,87.595,87.615,87.595,87.6,118400000.0
2009-09-08 05:43:00,87.6,87.61,87.6,87.61,17000000.0
2009-09-08 05:44:00,87.605,87.615,87.605,87.61,169999999.0
2009-09-08 05:45:00,87.615,87.625,87.61,87.625,226100000.0
2009-09-08 05:46:00,87.625,87.625,87.62,87.625,178700000.0
2009-09-08 05:47:00,87.625,87.63,87.62,87.62,301700003.0
2009-09-08 05:48:00,87.62,87.62,87.615,87.615,193600000.0
2009-09-08 05:49:00,87.615,87.62,87.615,87.62,55800000.0
2009-09-08 05:50:00,87.62,87.62,87.615,87.62,7000000.0
2009-09-08 05:51:00,87.615,87.62,87.61,87.62,60800000.0
2009-09-08 05:52:00,87.62,87.62,87.605,87.61,154300000.0
2009-09-08 05:53:00,87.61,87.61,87.605,87.61,44900000.0
2009-09-08 05:54:00,87.61,87.61,87.605,87.605,97500000.0
2009-09-08 05:55:00,87.605,87.61,87.605,87.61,7100000.0
2009-09-08 05:56:00,87.61,87.615,87.61,87.61,32000000.0
2009-09-08 05:57:00,87.605,87.61,87.605,87.605,20100000.0
2009-09-08 05:58:00,87.61,87.615,87.595,87.6,114700000.0
2009-09-08 05:59:00,87.605,87.605,87.595,87.6,135400000.0
2009-09-08 06:00:00,87.6,87.615,87.595,87.6,70000000.0
2009-09-08 06:01:00,87.595,87.615,87.595,87.615,306900001.0
2009-09-08 06:02:00,87.61,87.62,87.61,87.615,74900000.0
2009-09-08 06:03:00,87.615,87.615,87.605,87.615,64800000.0
2009-09-08 06:04:00,87.615,87.63,87.615,87.615,86300000.0
2009-09-08 06:05:00,87.615,87.63,87.61,87.61,72700000.0
2009-09-08 06:06:00,87.61,87.61,87.605,87.605,31400000.0
2009-09-08 06:07:00,87.61,87.61,87.595,87.605,207100000.0
2009-09-08 06:08:00,87.605,87.605,87.6,87.605,200900000.0
2009-09-08 06:09:00,87.605,87.605,87.6,87.605,107100000.0
2009-09-08 06:10:00,87.605,87.605,87.595,87.595,267099996.0
2009-09-08 06:11:00,87.595,87.595,87.585,87.59,215000000.0
2009-09-08 06:12:00,87.59,87.6,87.59,87.595,179400000.0
2009-09-08 06:13:00,87.595,87.6,87.59,87.595,63600000.0
2009-09-08 06:14:00,87.595,87.605,87.59,87.59,232900001.0
2009-09-08 06:15:00,87.59,87.595,87.58,87.585,135500000.0
2009-09-08 06:16:00,87.585,87.59,87.585,87.585,171600000.0
2009-09-08 06:17:00,87.585,87.59,87.575,87.575,108900000.0
2009-09-08 06:18:00,87.58,87.6,87.58,87.585,78300000.0
2009-09-08 06:19:00,87.585,87.6,87.585,87.585,201100000.0
2009-09-08 06:20:00,87.585,87.585,87.58,87.585,46500000.0
2009-09-08 06:21:00,87.585,87.59,87.58,87.58,50300000.0
2009-09-08 06:22:00,87.58,87.58,87.58,87.58,26000000.0
2009-09-08 06:23:00,87.575,87.585,87.57,87.58,191400000.0
2009-09-08 06:24:00,87.58,87.59,87.58,87.58,49100000.0
2009-09-08 06:25:00,87.58,87.585,87.565,87.575,91500000.0
2009-09-08 06:26:00,87.575,87.585,87.565,87.565,151700000.0
2009-09-08 06:27:00,87.565,87.58,87.555,87.555,194100000.0
2009-09-08 06:28:00,87.555,87.57,87.555,87.56,243800000.0
2009-09-08 06:29:00,87.565,87.58,87.55,87.58,119600000.0
2009-09-08 06:30:00,87.575,87.575,87.55,87.555,280199999.0
2009-09-08 06:31:00,87.555,87.56,87.55,87.555,290200000.0
2009-09-08 06:32:00,87.555,87.585,87.555,87.565,186300000.0
2009-09-08 06:33:00,87.565,87.575,87.56,87.56,101400001.0
2009-09-08 06:34:00,87.56,87.56,87.525,87.53,333500000.0
2009-09-08 06:35:00,87.54,87.545,87.51,87.52,262200000.0
2009-09-08 06:36:00,87.51,87.52,87.5,87.515,108900000.0
2009-09-08 06:37:00,87.515,87.52,87.51,87.52,246500000.0
2009-09-08 06:38:00,87.52,87.54,87.52,87.54,93200000.0
2009-09-08 06:39:00,87.54,87.545,87.505,87.505,165700000.0
2009-09-08 06:40:00,87.505,87.52,87.495,87.52,133900000.0
2009-09-08 06:41:00,87.51,87.515,87.505,87.515,79400000.0
2009-09-08 06:42:00,87.515,87.515,87.51,87.51,95800000.0
2009-09-08 06:43:00,87.51,87.51,87.505,87.51,90800000.0
2009-09-08 06:44:00,87.505,87.51,87.505,87.505,122100000.0
2009-09-08 06:45:00,87.505,87.505,87.495,87.495,145500000.0
2009-09-08 06:46:00,87.495,87.505,87.465,87.475,415599999.0
2009-09-08 06:47:00,87.475,87.505,87.475,87.505,120000000.0
2009-09-08 06:48:00,87.505,87.505,87.475,87.475,197600000.0
2009-09-08 06:49:00,87.475,87.495,87.475,87.485,100600000.0
2009-09-08 06:50:00,87.49,87.505,87.48,87.5,124400000.0
2009-09-08 06:51:00,87.51,87.51,87.475,87.475,61200000.0
2009-09-08 06:52:00,87.48,87.495,87.48,87.49,92100000.0
2009-09-08 06:53:00,87.49,87.49,87.48,87.49,54200000.0
2009-09-08 06:54:00,87.51,87.515,87.495,87.51,69300000.0
2009-09-08 06:55:00,87.51,87.515,87.505,87.51,107600000.0
2009-09-08 06:56:00,87.51,87.525,87.51,87.52,150400000.0
2009-09-08 06:57:00,87.52,87.525,87.52,87.52,59200000.0
2009-09-08 06:58:00,87.52,87.525,87.52,87.525,137200000.0
2009-09-08 06:59:00,87.525,87.525,87.515,87.52,134900000.0
2009-09-08 07:00:00,87.52,87.525,87.515,87.525,455200000.0
2009-09-08 07:01:00,87.52,87.525,87.515,87.525,314000000.0
2009-09-08 07:02:00,87.525,87.525,87.51,87.52,305300000.0
2009-09-08 07:03:00,87.52,87.53,87.515,87.525,203900001.0
2009-09-08 07:04:00,87.525,87.545,87.525,87.53,84800000.0
2009-09-08 07:05:00,87.53,87.54,87.525,87.535,275500000.0
2009-09-08 07:06:00,87.535,87.535,87.525,87.525,127100000.0
2009-09-08 07:07:00,87.525,87.525,87.51,87.515,193300000.0
2009-09-08 07:08:00,87.515,87.53,87.505,87.51,274800001.0
2009-09-08 07:09:00,87.505,87.505,87.475,87.48,441800000.0
2009-09-08 07:10:00,87.48,87.485,87.455,87.455,256000002.0
2009-09-08 07:11:00,87.455,87.48,87.455,87.47,173900001.0
2009-09-08 07:12:00,87.475,87.5,87.475,87.495,95600000.0
2009-09-08 07:13:00,87.5,87.515,87.49,87.5,253099999.0
2009-09-08 07:14:00,87.5,87.515,87.495,87.515,443400003.0
2009-09-08 07:15:00,87.515,87.515,87.5,87.505,381200000.0
2009-09-08 07:16:00,87.5,87.54,87.5,87.535,206800000.0
2009-09-08 07:17:00,87.54,87.54,87.525,87.53,148100000.0
2009-09-08 07:18:00,87.53,87.545,87.525,87.535,267500001.0
2009-09-08 07:19:00,87.535,87.54,87.535,87.54,274200000.0
2009-09-08 07:20:00,87.535,87.545,87.535,87.545,355500000.0
2009-09-08 07:21:00,87.545,87.575,87.54,87.565,330899999.0
2009-09-08 07:22:00,87.565,87.565,87.53,87.53,418100000.0
2009-09-08 07:23:00,87.53,87.545,87.525,87.54,408700002.0
2009-09-08 07:24:00,87.54,87.54,87.52,87.525,173100000.0
2009-09-08 07:25:00,87.525,87.545,87.525,87.535,181600000.0
2009-09-08 07:26:00,87.535,87.555,87.535,87.545,77400000.0
2009-09-08 07:27:00,87.545,87.555,87.545,87.555,166300000.0
2009-09-08 07:28:00,87.555,87.575,87.555,87.57,151600000.0
2009-09-08 07:29:00,87.57,87.595,87.57,87.595,384599999.0
2009-09-08 07:30:00,87.595,87.595,87.575,87.585,484400004.0
2009-09-08 07:31:00,87.585,87.595,87.585,87.595,149000000.0
2009-09-08 07:32:00,87.595,87.595,87.58,87.59,122000000.0
2009-09-08 07:33:00,87.59,87.615,87.59,87.61,318800005.0
2009-09-08 07:34:00,87.61,87.615,87.605,87.605,172500000.0
2009-09-08 07:35:00,87.605,87.615,87.605,87.615,533500011.0
2009-09-08 07:36:00,87.61,87.61,87.6,87.605,123700000.0
2009-09-08 07:37:00,87.605,87.605,87.59,87.595,234100000.0
2009-09-08 07:38:00,87.59,87.605,87.585,87.605,153000005.0
2009-09-08 07:39:00,87.605,87.635,87.605,87.615,259800001.0
2009-09-08 07:40:00,87.615,87.62,87.615,87.615,197599997.0
2009-09-08 07:41:00,87.62,87.635,87.615,87.615,105500000.0
2009-09-08 07:42:00,87.615,87.615,87.605,87.605,529099999.0
2009-09-08 07:43:00,87.605,87.605,87.595,87.595,241700000.0
2009-09-08 07:44:00,87.595,87.61,87.59,87.61,279500000.0
2009-09-08 07:45:00,87.61,87.625,87.605,87.605,143400000.0
2009-09-08 07:46:00,87.605,87.605,87.605,87.605,73600000.0
2009-09-08 07:47:00,87.61,87.63,87.605,87.62,311000000.0
2009-09-08 07:48:00,87.62,87.655,87.62,87.63,525000000.0
2009-09-08 07:49:00,87.63,87.635,87.62,87.635,218400000.0
2009-09-08 07:50:00,87.625,87.655,87.625,87.645,388899999.0
2009-09-08 07:51:00,87.645,87.645,87.63,87.63,367700000.0
2009-09-08 07:52:00,87.63,87.645,87.625,87.635,380400003.0
2009-09-08 07:53:00,87.635,87.645,87.615,87.62,852600003.0
2009-09-08 07:54:00,87.625,87.635,87.625,87.625,381100000.0
2009-09-08 07:55:00,87.625,87.625,87.625,87.625,900300007.0
2009-09-08 07:56:00,87.625,87.635,87.625,87.635,414600004.0
2009-09-08 07:57:00,87.635,87.64,87.625,87.63,190300000.0
2009-09-08 07:58:00,87.63,87.64,87.63,87.635,194799999.0
2009-09-08 07:59:00,87.64,87.655,87.64,87.655,320200001.0
2009-09-08 08:00:00,87.655,87.655,87.635,87.645,299800000.0
2009-09-08 08:01:00,87.625,87.645,87.625,87.625,486600000.0
2009-09-08 08:02:00,87.625,87.625,87.595,87.615,420000000.0
2009-09-08 08:03:00,87.615,87.625,87.61,87.62,218400000.0
2009-09-08 08:04:00,87.615,87.615,87.595,87.6,193200000.0
2009-09-08 08:05:00,87.6,87.6,87.575,87.575,325100000.0
2009-09-08 08:06:00,87.585,87.6,87.555,87.585,510700000.0
2009-09-08 08:07:00,87.585,87.605,87.565,87.57,560100000.0
2009-09-08 08:08:00,87.565,87.565,87.525,87.54,528500000.0
2009-09-08 08:09:00,87.535,87.565,87.53,87.555,205600000.0
2009-09-08 08:10:00,87.555,87.565,87.54,87.54,586700001.0
2009-09-08 08:11:00,87.535,87.54,87.51,87.51,284100000.0
2009-09-08 08:12:00,87.51,87.515,87.505,87.515,111600000.0
2009-09-08 08:13:00,87.515,87.52,87.505,87.51,267600000.0
2009-09-08 08:14:00,87.505,87.51,87.49,87.505,346799999.0
2009-09-08 08:15:00,87.51,87.51,87.47,87.47,560100001.0
2009-09-08 08:16:00,87.465,87.475,87.455,87.465,618300000.0
2009-09-08 08:17:00,87.465,87.48,87.45,87.455,218700000.0
2009-09-08 08:18:00,87.455,87.485,87.455,87.48,281900000.0
2009-09-08 08:19:00,87.48,87.49,87.475,87.49,218200000.0
2009-09-08 08:20:00,87.49,87.49,87.425,87.43,426000001.0
2009-09-08 08:21:00,87.435,87.455,87.41,87.435,473200001.0
2009-09-08 08:22:00,87.44,87.48,87.425,87.48,359100000.0
2009-09-08 08:23:00,87.48,87.51,87.47,87.495,391700000.0
2009-09-08 08:24:00,87.5,87.59,87.495,87.59,588100000.0
2009-09-08 08:25:00,87.59,87.635,87.585,87.62,581000001.0
2009-09-08 08:26:00,87.615,87.635,87.57,87.6,566900000.0
2009-09-08 08:27:00,87.6,87.615,87.59,87.6,471000000.0
2009-09-08 08:28:00,87.605,87.635,87.585,87.625,655600000.0
2009-09-08 08:29:00,87.625,87.635,87.585,87.6,602200000.0
2009-09-08 08:30:00,87.605,87.635,87.6,87.63,475100000.0
2009-09-08 08:31:00,87.63,87.645,87.58,87.585,492900002.0
2009-09-08 08:32:00,87.585,87.6,87.555,87.585,408300000.0
2009-09-08 08:33:00,87.59,87.64,87.59,87.615,341900001.0
2009-09-08 08:34:00,87.62,87.645,87.605,87.61,374500001.0
2009-09-08 08:35:00,87.61,87.655,87.605,87.645,297600000.0
2009-09-08 08:36:00,87.645,87.645,87.61,87.615,233800000.0
2009-09-08 08:37:00,87.615,87.645,87.615,87.635,129600000.0
2009-09-08 08:38:00,87.635,87.64,87.615,87.635,140000000.0
2009-09-08 08:39:00,87.635,87.675,87.635,87.65,175000000.0
2009-09-08 08:40:00,87.65,87.685,87.645,87.65,361500000.0
2009-09-08 08:41:00,87.65,87.69,87.65,87.665,293500000.0
2009-09-08 08:42:00,87.66,87.73,87.66,87.725,562900000.0
2009-09-08 08:43:00,87.725,87.795,87.705,87.765,371300000.0
2009-09-08 08:44:00,87.76,87.76,87.705,87.725,588400001.0
2009-09-08 08:45:00,87.725,87.725,87.68,87.715,409000000.0
2009-09-08 08:46:00,87.715,87.73,87.705,87.715,170800000.0
2009-09-08 08:47:00,87.71,87.715,87.7,87.7,184100000.0
2009-09-08 08:48:00,87.7,87.72,87.7,87.705,117400000.0
2009-09-08 08:49:00,87.705,87.705,87.655,87.665,346500000.0
2009-09-08 08:50:00,87.67,87.675,87.65,87.655,134700000.0
2009-09-08 08:51:00,87.655,87.675,87.64,87.665,140800000.0
2009-09-08 08:52:00,87.67,87.705,87.64,87.685,205700000.0
2009-09-08 08:53:00,87.685,87.685,87.64,87.67,293500000.0
2009-09-08 08:54:00,87.67,87.69,87.64,87.64,270400000.0
2009-09-08 08:55:00,87.645,87.715,87.625,87.705,316200000.0
2009-09-08 08:56:00,87.705,87.77,87.7,87.75,307900000.0
2009-09-08 08:57:00,87.745,87.765,87.72,87.72,516599999.0
2009-09-08 08:58:00,87.72,87.725,87.67,87.71,454700000.0
2009-09-08 08:59:00,87.7,87.7,87.65,87.66,335500000.0
2009-09-08 09:00:00,87.66,87.685,87.62,87.635,801600000.0
2009-09-08 09:01:00,87.63,87.655,87.625,87.64,423400000.0
2009-09-08 09:02:00,87.635,87.66,87.625,87.655,205200000.0
2009-09-08 09:03:00,87.655,87.655,87.61,87.61,173100000.0
2009-09-08 09:04:00,87.61,87.62,87.59,87.59,334700000.0
2009-09-08 09:05:00,87.59,87.59,87.565,87.565,488700000.0
2009-09-08 09:06:00,87.565,87.58,87.55,87.58,254600000.0
2009-09-08 09:07:00,87.58,87.58,87.49,87.525,264900000.0
2009-09-08 09:08:00,87.52,87.545,87.5,87.535,302800000.0
2009-09-08 09:09:00,87.54,87.54,87.48,87.48,274700000.0
2009-09-08 09:10:00,87.48,87.515,87.48,87.51,309500000.0
2009-09-08 09:11:00,87.505,87.535,87.505,87.535,234500000.0
2009-09-08 09:12:00,87.535,87.535,87.495,87.535,286399999.0
2009-09-08 09:13:00,87.525,87.54,87.49,87.51,283200000.0
2009-09-08 09:14:00,87.5,87.51,87.485,87.5,327699999.0
2009-09-08 09:15:00,87.51,87.535,87.5,87.52,252900000.0
2009-09-08 09:16:00,87.515,87.52,87.485,87.49,408700001.0
2009-09-08 09:17:00,87.49,87.525,87.49,87.505,151500000.0
2009-09-08 09:18:00,87.505,87.505,87.49,87.5,230000000.0
2009-09-08 09:19:00,87.5,87.52,87.5,87.515,195600000.0
2009-09-08 09:20:00,87.515,87.535,87.51,87.53,116900000.0
2009-09-08 09:21:00,87.53,87.57,87.53,87.56,250100000.0
2009-09-08 09:22:00,87.555,87.56,87.525,87.525,264500000.0
2009-09-08 09:23:00,87.52,87.555,87.515,87.545,257900000.0
2009-09-08 09:24:00,87.545,87.555,87.54,87.555,174500000.0
2009-09-08 09:25:00,87.555,87.56,87.54,87.56,246800000.0
2009-09-08 09:26:00,87.565,87.575,87.545,87.565,302700000.0
2009-09-08 09:27:00,87.565,87.565,87.555,87.555,286800000.0
2009-09-08 09:28:00,87.56,87.595,87.555,87.585,153000000.0
2009-09-08 09:29:00,87.59,87.59,87.555,87.56,230000000.0
2009-09-08 09:30:00,87.56,87.59,87.555,87.585,178600000.0
2009-09-08 09:31:00,87.59,87.595,87.56,87.57,294900000.0
2009-09-08 09:32:00,87.57,87.59,87.565,87.575,358900000.0
2009-09-08 09:33:00,87.575,87.585,87.57,87.58,150200000.0
2009-09-08 09:34:00,87.58,87.62,87.58,87.62,226600000.0
2009-09-08 09:35:00,87.615,87.64,87.615,87.63,246099999.0
2009-09-08 09:36:00,87.63,87.635,87.575,87.605,125600000.0
2009-09-08 09:37:00,87.61,87.625,87.59,87.605,124100000.0
2009-09-08 09:38:00,87.605,87.64,87.6,87.625,125900000.0
2009-09-08 09:39:00,87.615,87.64,87.615,87.625,215400000.0
2009-09-08 09:40:00,87.63,87.66,87.62,87.64,157900000.0
2009-09-08 09:41:00,87.63,87.65,87.63,87.635,146900000.0
2009-09-08 09:42:00,87.635,87.68,87.635,87.665,160300000.0
2009-09-08 09:43:00,87.665,87.68,87.645,87.66,171700000.0
2009-09-08 09:44:00,87.665,87.67,87.655,87.655,149100000.0
2009-09-08 09:45:00,87.66,87.7,87.66,87.7,244300000.0
2009-09-08 09:46:00,87.7,87.735,87.695,87.71,276600000.0
2009-09-08 09:47:00,87.71,87.735,87.67,87.705,232400000.0
2009-09-08 09:48:00,87.705,87.74,87.695,87.71,201200000.0
2009-09-08 09:49:00,87.71,87.75,87.695,87.72,257500000.0
2009-09-08 09:50:00,87.72,87.725,87.585,87.635,373600001.0
2009-09-08 09:51:00,87.64,87.65,87.615,87.65,242400000.0
2009-09-08 09:52:00,87.64,87.65,87.585,87.615,363000000.0
2009-09-08 09:53:00,87.615,87.655,87.595,87.615,177000000.0
2009-09-08 09:54:00,87.615,87.635,87.61,87.62,298100000.0
2009-09-08 09:55:00,87.62,87.65,87.615,87.65,121100000.0
2009-09-08 09:56:00,87.645,87.675,87.63,87.64,385000000.0
2009-09-08 09:57:00,87.635,87.65,87.63,87.645,231000000.0
2009-09-08 09:58:00,87.645,87.67,87.635,87.66,143400000.0
2009-09-08 09:59:00,87.66,87.67,87.65,87.65,137500000.0
2009-09-08 10:00:00,87.655,87.69,87.65,87.68,478899998.0
2009-09-08 10:01:00,87.68,87.69,87.665,87.675,638900000.0
2009-09-08 10:02:00,87.675,87.74,87.64,87.73,415700000.0
2009-09-08 10:03:00,87.725,87.81,87.725,87.765,273400000.0
2009-09-08 10:04:00,87.73,87.785,87.73,87.775,206800000.0
2009-09-08 10:05:00,87.775,87.9,87.76,87.875,252800000.0
2009-09-08 10:06:00,87.88,87.885,87.81,87.81,368500000.0
2009-09-08 10:07:00,87.81,87.825,87.78,87.8,596000001.0
2009-09-08 10:08:00,87.8,87.83,87.79,87.825,315800000.0
2009-09-08 10:09:00,87.825,87.825,87.785,87.805,450300000.0
2009-09-08 10:10:00,87.805,87.805,87.73,87.775,369400000.0
2009-09-08 10:11:00,87.775,87.79,87.755,87.775,600000000.0
2009-09-08 10:12:00,87.785,87.795,87.75,87.765,373400000.0
2009-09-08 10:13:00,87.755,87.79,87.755,87.785,473700000.0
2009-09-08 10:14:00,87.78,87.78,87.75,87.755,501799999.0
2009-09-08 10:15:00,87.755,87.775,87.735,87.76,438200001.0
2009-09-08 10:16:00,87.76,87.76,87.725,87.745,245900000.0
2009-09-08 10:17:00,87.735,87.735,87.71,87.735,222700000.0
2009-09-08 10:18:00,87.735,87.745,87.71,87.72,448600000.0
2009-09-08 10:19:00,87.72,87.755,87.605,87.67,443600000.0
2009-09-08 10:20:00,87.675,87.68,87.655,87.665,343500000.0
2009-09-08 10:21:00,87.66,87.67,87.605,87.625,469900000.0
2009-09-08 10:22:00,87.62,87.655,87.62,87.645,308799999.0
2009-09-08 10:23:00,87.645,87.665,87.64,87.645,613399998.0
2009-09-08 10:24:00,87.645,87.675,87.645,87.645,377100000.0
2009-09-08 10:25:00,87.64,87.68,87.64,87.655,385400000.0
2009-09-08 10:26:00,87.655,87.69,87.655,87.665,172000000.0
2009-09-08 10:27:00,87.67,87.695,87.665,87.69,165700000.0
2009-09-08 10:28:00,87.695,87.705,87.675,87.685,266500000.0
2009-09-08 10:29:00,87.685,87.695,87.68,87.695,283300000.0
2009-09-08 10:30:00,87.695,87.705,87.695,87.695,259800000.0
2009-09-08 10:31:00,87.695,87.71,87.685,87.69,317800000.0
2009-09-08 10:32:00,87.69,87.705,87.68,87.695,164800000.0
2009-09-08 10:33:00,87.695,87.735,87.695,87.725,545500000.0
2009-09-08 10:34:00,87.73,87.75,87.72,87.745,424900000.0
2009-09-08 10:35:00,87.745,87.745,87.725,87.735,197000000.0
2009-09-08 10:36:00,87.735,87.75,87.725,87.735,442600000.0
2009-09-08 10:37:00,87.735,87.745,87.72,87.735,349900000.0
2009-09-08 10:38:00,87.735,87.75,87.715,87.715,592700000.0
2009-09-08 10:39:00,87.72,87.72,87.69,87.72,530900000.0
2009-09-08 10:40:00,87.72,87.72,87.705,87.715,280000000.0
2009-09-08 10:41:00,87.715,87.715,87.67,87.71,259300000.0
2009-09-08 10:42:00,87.705,87.715,87.69,87.695,236700000.0
2009-09-08 10:43:00,87.695,87.705,87.68,87.69,189400000.0
2009-09-08 10:44:00,87.695,87.695,87.675,87.685,218000000.0
2009-09-08 10:45:00,87.685,87.7,87.665,87.68,289300000.0
2009-09-08 10:46:00,87.685,87.705,87.67,87.705,149700000.0
2009-09-08 10:47:00,87.705,87.705,87.675,87.685,147600000.0
2009-09-08 10:48:00,87.68,87.72,87.68,87.705,228500001.0
2009-09-08 10:49:00,87.705,87.705,87.685,87.695,277800000.0
2009-09-08 10:50:00,87.695,87.71,87.69,87.71,167400000.0
2009-09-08 10:51:00,87.71,87.715,87.7,87.7,158200000.0
2009-09-08 10:52:00,87.715,87.745,87.715,87.73,125300000.0
2009-09-08 10:53:00,87.73,87.785,87.73,87.77,328900000.0
2009-09-08 10:54:00,87.77,87.77,87.685,87.71,121500000.0
2009-09-08 10:55:00,87.715,87.73,87.705,87.72,134500000.0
2009-09-08 10:56:00,87.72,87.745,87.705,87.745,307100000.0
2009-09-08 10:57:00,87.745,87.76,87.735,87.74,276900000.0
2009-09-08 10:58:00,87.74,87.75,87.735,87.735,408099999.0
2009-09-08 10:59:00,87.735,87.75,87.7,87.715,311100000.0
2009-09-08 11:00:00,87.715,87.75,87.71,87.735,643200000.0
2009-09-08 11:01:00,87.73,87.75,87.73,87.75,369000000.0
2009-09-08 11:02:00,87.745,87.8,87.745,87.8,346600000.0
2009-09-08 11:03:00,87.79,87.795,87.77,87.775,85000000.0
2009-09-08 11:04:00,87.775,87.775,87.75,87.77,174200000.0
2009-09-08 11:05:00,87.77,87.77,87.755,87.755,230000000.0
2009-09-08 11:06:00,87.755,87.755,87.725,87.725,311000000.0
2009-09-08 11:07:00,87.73,87.735,87.685,87.7,289700000.0
2009-09-08 11:08:00,87.7,87.73,87.7,87.705,287400000.0
2009-09-08 11:09:00,87.705,87.715,87.705,87.71,254199999.0
2009-09-08 11:10:00,87.715,87.72,87.69,87.715,340600000.0
2009-09-08 11:11:00,87.715,87.735,87.715,87.725,158000000.0
2009-09-08 11:12:00,87.735,87.735,87.7,87.72,93700000.0
2009-09-08 11:13:00,87.72,87.725,87.705,87.725,99200000.0
2009-09-08 11:14:00,87.73,87.73,87.7,87.7,225999999.0
2009-09-08 11:15:00,87.71,87.72,87.705,87.72,204100000.0
2009-09-08 11:16:00,87.715,87.755,87.71,87.75,234799999.0
2009-09-08 11:17:00,87.75,87.765,87.73,87.745,253500000.0
2009-09-08 11:18:00,87.745,87.75,87.745,87.745,74600000.0
2009-09-08 11:19:00,87.745,87.76,87.735,87.75,322000000.0
2009-09-08 11:20:00,87.75,87.77,87.75,87.765,278200000.0
2009-09-08 11:21:00,87.77,87.805,87.77,87.79,407699999.0
2009-09-08 11:22:00,87.79,87.79,87.77,87.78,453999998.0
2009-09-08 11:23:00,87.785,87.785,87.765,87.78,325199999.0
2009-09-08 11:24:00,87.78,87.83,87.775,87.82,541599999.0
2009-09-08 11:25:00,87.82,87.82,87.805,87.81,268900000.0
2009-09-08 11:26:00,87.81,87.825,87.8,87.825,209000000.0
2009-09-08 11:27:00,87.805,87.84,87.805,87.84,336500000.0
2009-09-08 11:28:00,87.84,87.855,87.825,87.825,195700000.0
2009-09-08 11:29:00,87.825,87.825,87.79,87.795,215300000.0
2009-09-08 11:30:00,87.795,87.84,87.795,87.825,450400000.0
2009-09-08 11:31:00,87.83,87.835,87.8,87.805,400400000.0
2009-09-08 11:32:00,87.805,87.85,87.805,87.835,632499998.0
2009-09-08 11:33:00,87.835,87.845,87.825,87.845,122500000.0
2009-09-08 11:34:00,87.84,87.89,87.84,87.87,129999999.0
2009-09-08 11:35:00,87.87,87.87,87.85,87.855,248399999.0
2009-09-08 11:36:00,87.86,87.865,87.845,87.855,374500000.0
2009-09-08 11:37:00,87.855,87.875,87.805,87.835,611600000.0
2009-09-08 11:38:00,87.83,87.855,87.81,87.835,348400000.0
2009-09-08 11:39:00,87.835,87.84,87.8,87.805,299800000.0
2009-09-08 11:40:00,87.805,87.86,87.8,87.855,221000000.0
2009-09-08 11:41:00,87.86,87.865,87.82,87.82,126600000.0
2009-09-08 11:42:00,87.82,87.82,87.805,87.805,366400000.0
2009-09-08 11:43:00,87.805,87.84,87.805,87.835,205100000.0
2009-09-08 11:44:00,87.83,87.88,87.83,87.865,151900000.0
2009-09-08 11:45:00,87.88,87.925,87.865,87.92,626400001.0
2009-09-08 11:46:00,87.915,87.965,87.915,87.95,299300000.0
2009-09-08 11:47:00,87.945,87.975,87.92,87.92,228500000.0
2009-09-08 11:48:00,87.92,87.925,87.9,87.925,471700000.0
2009-09-08 11:49:00,87.925,87.925,87.905,87.92,248100001.0
2009-09-08 11:50:00,87.92,87.935,87.905,87.92,536200000.0
2009-09-08 11:51:00,87.925,88.02,87.895,87.985,722800000.0
2009-09-08 11:52:00,87.98,87.995,87.93,87.96,369200000.0
2009-09-08 11:53:00,87.96,87.98,87.955,87.96,150400000.0
2009-09-08 11:54:00,87.96,87.96,87.905,87.915,137799999.0
2009-09-08 11:55:00,87.915,87.915,87.875,87.875,114900000.0
2009-09-08 11:56:00,87.875,87.905,87.85,87.88,417200000.0
2009-09-08 11:57:00,87.88,87.88,87.83,87.855,585999998.0
2009-09-08 11:58:00,87.855,87.88,87.845,87.865,456200001.0
2009-09-08 11:59:00,87.865,87.905,87.86,87.88,501800000.0
2009-09-08 12:00:00,87.88,87.89,87.835,87.845,428000000.0
2009-09-08 12:01:00,87.845,87.855,87.81,87.815,336199999.0
2009-09-08 12:02:00,87.815,87.815,87.785,87.8,332200000.0
2009-09-08 12:03:00,87.8,87.865,87.79,87.85,261800000.0
2009-09-08 12:04:00,87.85,87.975,87.83,87.93,417300000.0
2009-09-08 12:05:00,87.925,87.94,87.9,87.925,479199999.0
2009-09-08 12:06:00,87.925,87.975,87.905,87.905,864599999.0
2009-09-08 12:07:00,87.905,87.925,87.88,87.895,402800000.0
2009-09-08 12:08:00,87.9,87.905,87.87,87.885,234400000.0
2009-09-08 12:09:00,87.885,87.935,87.885,87.93,177800000.0
2009-09-08 12:10:00,87.93,87.965,87.925,87.94,193000000.0
2009-09-08 12:11:00,87.94,87.955,87.92,87.92,285600000.0
2009-09-08 12:12:00,87.92,87.955,87.92,87.925,434800000.0
2009-09-08 12:13:00,87.92,87.94,87.9,87.935,611000000.0
2009-09-08 12:14:00,87.93,87.945,87.905,87.935,832200002.0
2009-09-08 12:15:00,87.935,87.94,87.915,87.915,188399999.0
2009-09-08 12:16:00,87.915,87.915,87.895,87.9,563200001.0
2009-09-08 12:17:00,87.9,87.9,87.875,87.895,707400002.0
2009-09-08 12:18:00,87.89,87.895,87.875,87.885,579000000.0
2009-09-08 12:19:00,87.885,87.91,87.885,87.895,805600000.0
2009-09-08 12:20:00,87.9,87.91,87.895,87.905,179400000.0
2009-09-08 12:21:00,87.905,87.905,87.88,87.88,284600000.0
2009-09-08 12:22:00,87.885,87.915,87.885,87.91,404000000.0
2009-09-08 12:23:00,87.905,87.935,87.9,87.925,559800000.0
2009-09-08 12:24:00,87.925,87.96,87.925,87.95,378800000.0
2009-09-08 12:25:00,87.95,87.955,87.92,87.925,450800000.0
2009-09-08 12:26:00,87.92,87.955,87.92,87.945,274400000.0
2009-09-08 12:27:00,87.945,87.95,87.925,87.925,395400000.0
2009-09-08 12:28:00,87.925,87.93,87.895,87.895,422400000.0
2009-09-08 12:29:00,87.895,87.925,87.875,87.91,363599999.0
2009-09-08 12:30:00,87.91,87.945,87.91,87.94,395399999.0
2009-09-08 12:31:00,87.935,87.94,87.925,87.93,291000001.0
2009-09-08 12:32:00,87.935,87.96,87.935,87.95,213200000.0
2009-09-08 12:33:00,87.955,87.955,87.895,87.925,214400000.0
2009-09-08 12:34:00,87.925,87.955,87.915,87.95,412800001.0
2009-09-08 12:35:00,87.95,87.975,87.94,87.97,141399999.0
2009-09-08 12:36:00,87.965,87.975,87.95,87.95,79200000.0
2009-09-08 12:37:00,87.95,87.96,87.945,87.96,198200000.0
2009-09-08 12:38:00,87.96,87.98,87.96,87.97,217300000.0
2009-09-08 12:39:00,87.98,87.99,87.97,87.985,220700000.0
2009-09-08 12:40:00,87.985,88.02,87.985,88.015,390200000.0
2009-09-08 12:41:00,88.015,88.025,88.0,88.02,378500000.0
2009-09-08 12:42:00,88.025,88.03,88.005,88.015,236600000.0
2009-09-08 12:43:00,88.015,88.025,87.995,88.005,447700000.0
2009-09-08 12:44:00,88.005,88.02,87.99,87.99,362400000.0
2009-09-08 12:45:00,87.99,88.025,87.985,88.015,136000000.0
2009-09-08 12:46:00,88.015,88.025,87.995,88.025,102100000.0
2009-09-08 12:47:00,88.025,88.04,88.0,88.03,211900000.0
2009-09-08 12:48:00,88.03,88.045,88.015,88.045,192100000.0
2009-09-08 12:49:00,88.035,88.045,88.025,88.03,200000000.0
2009-09-08 12:50:00,88.03,88.055,88.03,88.045,362999999.0
2009-09-08 12:51:00,88.045,88.055,88.03,88.045,561499999.0
2009-09-08 12:52:00,88.045,88.08,88.04,88.065,255700000.0
2009-09-08 12:53:00,88.07,88.07,88.045,88.06,132100000.0
2009-09-08 12:54:00,88.06,88.075,88.06,88.06,107200000.0
2009-09-08 12:55:00,88.06,88.1,88.06,88.085,132700000.0
2009-09-08 12:56:00,88.09,88.1,88.07,88.075,156200000.0
2009-09-08 12:57:00,88.07,88.1,88.065,88.095,219000000.0
2009-09-08 12:58:00,88.1,88.125,88.08,88.085,235900000.0
2009-09-08 12:59:00,88.085,88.09,88.065,88.08,121900000.0
2009-09-08 13:00:00,88.08,88.085,88.055,88.06,160400000.0
2009-09-08 13:01:00,88.06,88.075,88.045,88.045,190200001.0
2009-09-08 13:02:00,88.055,88.06,88.045,88.05,167100000.0
2009-09-08 13:03:00,88.05,88.055,88.035,88.04,370000000.0
2009-09-08 13:04:00,88.035,88.06,88.035,88.045,239300000.0
2009-09-08 13:05:00,88.045,88.05,88.025,88.03,132600000.0
2009-09-08 13:06:00,88.025,88.05,88.02,88.045,103100000.0
2009-09-08 13:07:00,88.03,88.05,88.03,88.045,131900000.0
2009-09-08 13:08:00,88.055,88.07,88.025,88.025,139000000.0
2009-09-08 13:09:00,88.025,88.07,88.025,88.07,475199999.0
2009-09-08 13:10:00,88.065,88.09,88.065,88.08,336000000.0
2009-09-08 13:11:00,88.08,88.08,88.03,88.035,276800000.0
2009-09-08 13:12:00,88.035,88.045,88.015,88.025,133500000.0
2009-09-08 13:13:00,88.025,88.05,88.025,88.03,336400000.0
2009-09-08 13:14:00,88.03,88.04,88.005,88.01,315999998.0
2009-09-08 13:15:00,88.01,88.045,88.01,88.04,270700000.0
2009-09-08 13:16:00,88.035,88.035,88.025,88.035,97300000.0
2009-09-08 13:17:00,88.035,88.05,88.035,88.045,98400000.0
2009-09-08 13:18:00,88.045,88.06,88.04,88.05,256500000.0
2009-09-08 13:19:00,88.05,88.055,88.045,88.055,154400000.0
2009-09-08 13:20:00,88.055,88.055,88.04,88.045,47300000.0
2009-09-08 13:21:00,88.045,88.07,88.03,88.07,123600000.0
2009-09-08 13:22:00,88.065,88.065,88.045,88.045,89500000.0
2009-09-08 13:23:00,88.045,88.05,87.985,88.015,162600000.0
2009-09-08 13:24:00,88.015,88.025,87.995,88.005,196500000.0
2009-09-08 13:25:00,88.01,88.03,88.01,88.025,112500000.0
2009-09-08 13:26:00,88.03,88.08,88.025,88.07,167400000.0
2009-09-08 13:27:00,88.07,88.085,88.065,88.08,212100000.0
2009-09-08 13:28:00,88.08,88.12,88.075,88.12,454100000.0
2009-09-08 13:29:00,88.115,88.14,88.115,88.125,345200000.0
2009-09-08 13:30:00,88.125,88.125,88.085,88.1,218300000.0
2009-09-08 13:31:00,88.105,88.145,88.1,88.12,486900000.0
2009-09-08 13:32:00,88.125,88.145,88.125,88.135,190400001.0
2009-09-08 13:33:00,88.135,88.145,88.1,88.1,78600000.0
2009-09-08 13:34:00,88.105,88.135,88.095,88.12,250600000.0
2009-09-08 13:35:00,88.125,88.135,88.105,88.135,351800000.0
2009-09-08 13:36:00,88.135,88.155,88.12,88.12,256300000.0
2009-09-08 13:37:00,88.125,88.135,88.105,88.105,172300000.0
2009-09-08 13:38:00,88.105,88.115,88.095,88.095,184700000.0
2009-09-08 13:39:00,88.095,88.095,88.07,88.09,225000000.0
2009-09-08 13:40:00,88.09,88.09,88.085,88.085,76800000.0
2009-09-08 13:41:00,88.085,88.085,88.07,88.075,301000000.0
2009-09-08 13:42:00,88.075,88.12,88.07,88.075,379200001.0
2009-09-08 13:43:00,88.075,88.145,88.075,88.125,288400000.0
2009-09-08 13:44:00,88.125,88.145,88.095,88.135,269800000.0
2009-09-08 13:45:00,88.145,88.145,88.11,88.12,99200000.0
2009-09-08 13:46:00,88.125,88.135,88.11,88.125,120000000.0
2009-09-08 13:47:00,88.12,88.13,88.1,88.105,145800000.0
2009-09-08 13:48:00,88.105,88.12,88.1,88.11,112100000.0
2009-09-08 13:49:00,88.12,88.12,88.095,88.095,108800000.0
2009-09-08 13:50:00,88.1,88.14,88.095,88.135,407700000.0
2009-09-08 13:51:00,88.13,88.135,88.12,88.13,364900000.0
2009-09-08 13:52:00,88.135,88.135,88.105,88.12,438599999.0
2009-09-08 13:53:00,88.12,88.135,88.115,88.135,233600000.0
2009-09-08 13:54:00,88.12,88.145,88.12,88.135,401100000.0
2009-09-08 13:55:00,88.13,88.175,88.13,88.155,244400000.0
2009-09-08 13:56:00,88.155,88.18,88.145,88.16,280800000.0
2009-09-08 13:57:00,88.155,88.155,88.135,88.135,248300000.0
2009-09-08 13:58:00,88.135,88.145,88.11,88.135,440800001.0
2009-09-08 13:59:00,88.135,88.14,88.08,88.085,551200000.0
2009-09-08 14:00:00,88.085,88.11,88.075,88.095,308000000.0
2009-09-08 14:01:00,88.09,88.095,88.075,88.08,72500000.0
2009-09-08 14:02:00,88.08,88.08,88.065,88.07,189600000.0
2009-09-08 14:03:00,88.075,88.08,88.065,88.07,88400000.0
2009-09-08 14:04:00,88.075,88.075,88.065,88.07,255300000.0
2009-09-08 14:05:00,88.07,88.115,88.065,88.11,165400000.0
2009-09-08 14:06:00,88.11,88.115,88.095,88.095,169800000.0
2009-09-08 14:07:00,88.095,88.105,88.07,88.075,97000000.0
2009-09-08 14:08:00,88.075,88.08,88.035,88.04,301200000.0
2009-09-08 14:09:00,88.04,88.09,88.035,88.09,308200000.0
2009-09-08 14:10:00,88.09,88.095,88.07,88.09,119500000.0
2009-09-08 14:11:00,88.09,88.1,88.075,88.08,166900000.0
2009-09-08 14:12:00,88.08,88.09,88.07,88.085,90300000.0
2009-09-08 14:13:00,88.085,88.09,88.06,88.08,170300000.0
2009-09-08 14:14:00,88.095,88.115,88.09,88.1,166600000.0
2009-09-08 14:15:00,88.095,88.115,88.085,88.09,159700000.0
2009-09-08 14:16:00,88.095,88.125,88.09,88.12,65200000.0
2009-09-08 14:17:00,88.115,88.125,88.105,88.115,94900000.0
2009-09-08 14:18:00,88.115,88.13,88.11,88.13,53000000.0
2009-09-08 14:19:00,88.125,88.13,88.095,88.115,246500000.0
2009-09-08 14:20:00,88.115,88.125,88.085,88.095,225400000.0
2009-09-08 14:21:00,88.095,88.145,88.09,88.135,436800000.0
2009-09-08 14:22:00,88.135,88.14,88.095,88.115,408600000.0
2009-09-08 14:23:00,88.115,88.125,88.095,88.11,416200000.0
2009-09-08 14:24:00,88.11,88.135,88.09,88.09,302800000.0
2009-09-08 14:25:00,88.095,88.1,88.085,88.1,138600000.0
2009-09-08 14:26:00,88.1,88.1,88.075,88.085,105000000.0
2009-09-08 14:27:00,88.08,88.11,88.075,88.11,217600000.0
2009-09-08 14:28:00,88.105,88.11,88.08,88.085,260200000.0
2009-09-08 14:29:00,88.085,88.11,88.08,88.095,592200000.0
2009-09-08 14:30:00,88.095,88.095,88.085,88.085,193900000.0
2009-09-08 14:31:00,88.085,88.11,88.035,88.11,251700000.0
2009-09-08 14:32:00,88.11,88.115,88.08,88.085,175800000.0
2009-09-08 14:33:00,88.08,88.125,88.08,88.105,211100000.0
2009-09-08 14:34:00,88.105,88.105,88.065,88.075,309600000.0
2009-09-08 14:35:00,88.075,88.08,88.06,88.065,187000000.0
2009-09-08 14:36:00,88.065,88.085,88.065,88.07,281800000.0
2009-09-08 14:37:00,88.07,88.095,88.07,88.08,141800000.0
2009-09-08 14:38:00,88.075,88.1,88.075,88.08,340300000.0
2009-09-08 14:39:00,88.08,88.1,88.065,88.075,228700000.0
2009-09-08 14:40:00,88.07,88.08,88.06,88.075,119300000.0
2009-09-08 14:41:00,88.075,88.09,88.075,88.075,53400000.0
2009-09-08 14:42:00,88.075,88.095,88.075,88.09,155500000.0
2009-09-08 14:43:00,88.09,88.115,88.07,88.08,139200000.0
2009-09-08 14:44:00,88.08,88.105,88.075,88.105,95000000.0
2009-09-08 14:45:00,88.115,88.115,88.045,88.05,246700000.0
2009-09-08 14:46:00,88.05,88.075,88.025,88.07,185700000.0
2009-09-08 14:47:00,88.075,88.075,88.05,88.05,136900000.0
2009-09-08 14:48:00,88.05,88.07,88.05,88.065,92800000.0
2009-09-08 14:49:00,88.055,88.065,88.045,88.05,182600000.0
2009-09-08 14:50:00,88.055,88.065,88.045,88.045,189300000.0
2009-09-08 14:51:00,88.045,88.095,88.045,88.085,201200000.0
2009-09-08 14:52:00,88.085,88.125,88.085,88.115,213400000.0
2009-09-08 14:53:00,88.115,88.125,88.095,88.12,160300000.0
2009-09-08 14:54:00,88.12,88.13,88.11,88.12,196100000.0
2009-09-08 14:55:00,88.12,88.165,88.085,88.15,293900000.0
2009-09-08 14:56:00,88.15,88.17,88.115,88.125,472400000.0
2009-09-08 14:57:00,88.115,88.13,88.1,88.12,426400000.0
2009-09-08 14:58:00,88.115,88.13,88.105,88.11,291800000.0
2009-09-08 14:59:00,88.11,88.115,88.09,88.1,403000000.0
2009-09-08 15:00:00,88.095,88.17,88.085,88.16,550499999.0
2009-09-08 15:01:00,88.155,88.155,88.08,88.105,273900000.0
2009-09-08 15:02:00,88.105,88.125,88.1,88.115,298800000.0
2009-09-08 15:03:00,88.115,88.135,88.095,88.13,234800000.0
2009-09-08 15:04:00,88.12,88.13,88.09,88.095,207800000.0
2009-09-08 15:05:00,88.09,88.125,88.09,88.12,366500000.0
2009-09-08 15:06:00,88.12,88.13,88.1,88.11,265500000.0
2009-09-08 15:07:00,88.11,88.11,88.06,88.085,286100000.0
2009-09-08 15:08:00,88.085,88.115,88.08,88.115,260700000.0
2009-09-08 15:09:00,88.12,88.13,88.075,88.08,342600000.0
2009-09-08 15:10:00,88.085,88.095,88.05,88.07,422200001.0
2009-09-08 15:11:00,88.08,88.09,88.065,88.075,181699999.0
2009-09-08 15:12:00,88.085,88.1,88.065,88.075,158800000.0
2009-09-08 15:13:00,88.075,88.08,88.03,88.04,85700000.0
2009-09-08 15:14:00,88.04,88.06,88.035,88.05,174000000.0
2009-09-08 15:15:00,88.05,88.065,88.035,88.05,207600000.0
2009-09-08 15:16:00,88.045,88.055,88.04,88.05,136300000.0
2009-09-08 15:17:00,88.055,88.055,88.02,88.02,260900000.0
2009-09-08 15:18:00,88.02,88.045,88.01,88.045,411200000.0
2009-09-08 15:19:00,88.055,88.065,88.04,88.065,308500000.0
2009-09-08 15:20:00,88.06,88.075,88.045,88.07,482200000.0
2009-09-08 15:21:00,88.07,88.09,88.065,88.065,689400000.0
2009-09-08 15:22:00,88.065,88.085,88.06,88.08,360400000.0
2009-09-08 15:23:00,88.08,88.09,88.065,88.08,338600000.0
2009-09-08 15:24:00,88.08,88.085,88.065,88.08,342800000.0
2009-09-08 15:25:00,88.075,88.085,88.06,88.075,352300000.0
2009-09-08 15:26:00,88.07,88.08,88.065,88.08,395699998.0
2009-09-08 15:27:00,88.08,88.09,88.075,88.075,344700000.0
2009-09-08 15:28:00,88.075,88.09,88.075,88.085,333900001.0
2009-09-08 15:29:00,88.085,88.115,88.085,88.105,309300000.0
2009-09-08 15:30:00,88.105,88.115,88.075,88.08,333300000.0
2009-09-08 15:31:00,88.08,88.13,88.07,88.125,456300000.0
2009-09-08 15:32:00,88.125,88.175,88.115,88.145,723100000.0
2009-09-08 15:33:00,88.145,88.175,88.145,88.17,645499998.0
2009-09-08 15:34:00,88.17,88.175,88.095,88.1,658700000.0
2009-09-08 15:35:00,88.105,88.12,88.08,88.08,320500001.0
2009-09-08 15:36:00,88.08,88.09,88.065,88.075,408400000.0
2009-09-08 15:37:00,88.07,88.08,88.015,88.025,557600000.0
2009-09-08 15:38:00,88.025,88.05,88.02,88.035,360700000.0
2009-09-08 15:39:00,88.04,88.06,88.0,88.01,531300000.0
2009-09-08 15:40:00,88.01,88.04,87.99,88.025,349900000.0
2009-09-08 15:41:00,88.025,88.04,88.0,88.015,301900000.0
2009-09-08 15:42:00,88.02,88.03,88.0,88.02,154600000.0
2009-09-08 15:43:00,88.02,88.05,88.01,88.01,176700000.0
2009-09-08 15:44:00,88.01,88.035,87.98,87.985,391700000.0
2009-09-08 15:45:00,87.98,87.98,87.91,87.95,342700000.0
2009-09-08 15:46:00,87.95,88.015,87.945,87.975,269700000.0
2009-09-08 15:47:00,87.975,87.985,87.945,87.975,340900000.0
2009-09-08 15:48:00,87.975,87.995,87.955,87.985,300900000.0
2009-09-08 15:49:00,87.985,87.99,87.955,87.99,214800000.0
2009-09-08 15:50:00,87.985,88.03,87.985,88.015,247500000.0
2009-09-08 15:51:00,88.015,88.015,87.97,87.975,201400000.0
2009-09-08 15:52:00,87.975,88.0,87.97,87.98,300200000.0
2009-09-08 15:53:00,87.98,88.02,87.975,88.005,250500000.0
2009-09-08 15:54:00,88.0,88.01,87.995,88.005,190600000.0
2009-09-08 15:55:00,88.0,88.055,87.985,88.015,284400000.0
2009-09-08 15:56:00,88.01,88.055,88.0,88.045,454300000.0
2009-09-08 15:57:00,88.05,88.075,88.035,88.065,545800000.0
2009-09-08 15:58:00,88.065,88.11,88.065,88.095,531100000.0
2009-09-08 15:59:00,88.1,88.1,88.05,88.055,437500000.0
2009-09-08 16:00:00,88.045,88.09,88.025,88.075,447100000.0
2009-09-08 16:01:00,88.075,88.09,88.06,88.08,274500000.0
2009-09-08 16:02:00,88.08,88.085,88.045,88.05,210000000.0
2009-09-08 16:03:00,88.05,88.06,88.03,88.045,147000000.0
2009-09-08 16:04:00,88.045,88.105,88.045,88.095,223500000.0
2009-09-08 16:05:00,88.09,88.105,88.065,88.09,164900000.0
2009-09-08 16:06:00,88.09,88.09,88.025,88.08,504900000.0
2009-09-08 16:07:00,88.08,88.09,88.065,88.07,593800001.0
2009-09-08 16:08:00,88.075,88.075,88.015,88.03,507500000.0
2009-09-08 16:09:00,88.035,88.05,88.005,88.045,331800000.0
2009-09-08 16:10:00,88.04,88.05,88.025,88.035,309700000.0
2009-09-08 16:11:00,88.035,88.1,88.03,88.09,612300000.0
2009-09-08 16:12:00,88.09,88.095,88.07,88.08,534400000.0
2009-09-08 16:13:00,88.08,88.1,88.065,88.08,287300000.0
2009-09-08 16:14:00,88.08,88.095,88.06,88.06,237300000.0
2009-09-08 16:15:00,88.06,88.06,88.025,88.025,175400000.0
2009-09-08 16:16:00,88.035,88.065,88.03,88.04,392100000.0
2009-09-08 16:17:00,88.045,88.075,88.015,88.075,227300000.0
2009-09-08 16:18:00,88.075,88.08,88.045,88.055,426600000.0
2009-09-08 16:19:00,88.055,88.095,88.055,88.075,279000000.0
2009-09-08 16:20:00,88.075,88.1,88.07,88.08,262900000.0
2009-09-08 16:21:00,88.085,88.105,88.075,88.1,320600000.0
2009-09-08 16:22:00,88.1,88.115,88.085,88.095,403300000.0
2009-09-08 16:23:00,88.09,88.115,88.09,88.1,306200000.0
2009-09-08 16:24:00,88.1,88.14,88.1,88.13,439500000.0
2009-09-08 16:25:00,88.13,88.135,88.095,88.11,309400000.0
2009-09-08 16:26:00,88.11,88.14,88.105,88.14,358600000.0
2009-09-08 16:27:00,88.14,88.14,88.095,88.11,370300000.0
2009-09-08 16:28:00,88.11,88.15,88.1,88.14,506200000.0
2009-09-08 16:29:00,88.14,88.14,88.11,88.125,610400000.0
2009-09-08 16:30:00,88.125,88.14,88.12,88.13,399700000.0
2009-09-08 16:31:00,88.135,88.16,88.135,88.15,297900000.0
2009-09-08 16:32:00,88.15,88.15,88.11,88.13,352899999.0
2009-09-08 16:33:00,88.135,88.175,88.135,88.175,147400000.0
2009-09-08 16:34:00,88.175,88.24,88.17,88.195,305800000.0
2009-09-08 16:35:00,88.195,88.27,88.19,88.26,462999999.0
2009-09-08 16:36:00,88.26,88.27,88.23,88.235,674400000.0
2009-09-08 16:37:00,88.235,88.27,88.225,88.235,754900002.0
2009-09-08 16:38:00,88.24,88.245,88.21,88.23,562600000.0
2009-09-08 16:39:00,88.23,88.23,88.2,88.225,516200000.0
2009-09-08 16:40:00,88.225,88.245,88.21,88.21,526100003.0
2009-09-08 16:41:00,88.205,88.23,88.195,88.23,510000000.0
2009-09-08 16:42:00,88.23,88.235,88.18,88.22,311000000.0
2009-09-08 16:43:00,88.22,88.225,88.2,88.205,232400000.0
2009-09-08 16:44:00,88.205,88.22,88.195,88.21,390600001.0
2009-09-08 16:45:00,88.21,88.235,88.19,88.19,322100000.0
2009-09-08 16:46:00,88.19,88.225,88.185,88.2,395800000.0
2009-09-08 16:47:00,88.195,88.21,88.165,88.21,504500000.0
2009-09-08 16:48:00,88.205,88.23,88.2,88.22,586000000.0
2009-09-08 16:49:00,88.22,88.23,88.175,88.195,406600000.0
2009-09-08 16:50:00,88.19,88.21,88.18,88.205,260800000.0
2009-09-08 16:51:00,88.205,88.23,88.2,88.21,446799994.0
2009-09-08 16:52:00,88.21,88.26,88.21,88.22,323700000.0
2009-09-08 16:53:00,88.22,88.25,88.215,88.245,355600000.0
2009-09-08 16:54:00,88.245,88.25,88.22,88.245,301800000.0
2009-09-08 16:55:00,88.245,88.26,88.235,88.245,470500000.0
2009-09-08 16:56:00,88.245,88.245,88.21,88.23,384300000.0
2009-09-08 16:57:00,88.24,88.255,88.225,88.235,459000000.0
2009-09-08 16:58:00,88.235,88.25,88.225,88.245,114800000.0
2009-09-08 16:59:00,88.245,88.255,88.22,88.235,212100000.0
2009-09-08 17:00:00,88.23,88.285,88.23,88.27,357400000.0
2009-09-08 17:01:00,88.27,88.32,88.27,88.32,579900000.0
2009-09-08 17:02:00,88.32,88.33,88.27,88.27,551100000.0
2009-09-08 17:03:00,88.27,88.28,88.24,88.255,281200000.0
2009-09-08 17:04:00,88.255,88.26,88.24,88.255,232800000.0
2009-09-08 17:05:00,88.255,88.305,88.25,88.29,299100000.0
2009-09-08 17:06:00,88.295,88.315,88.28,88.28,570400000.0
2009-09-08 17:07:00,88.285,88.29,88.265,88.285,604200000.0
2009-09-08 17:08:00,88.285,88.3,88.285,88.29,330200000.0
2009-09-08 17:09:00,88.29,88.29,88.235,88.235,597499999.0
2009-09-08 17:10:00,88.235,88.275,88.235,88.245,644800000.0
2009-09-08 17:11:00,88.245,88.245,88.225,88.245,286400000.0
2009-09-08 17:12:00,88.25,88.25,88.205,88.21,288200000.0
2009-09-08 17:13:00,88.21,88.22,88.19,88.205,86400000.0
2009-09-08 17:14:00,88.195,88.225,88.19,88.19,146000000.0
2009-09-08 17:15:00,88.19,88.215,88.185,88.21,271000000.0
2009-09-08 17:16:00,88.2,88.205,88.19,88.195,177800000.0
2009-09-08 17:17:00,88.195,88.225,88.195,88.205,203400000.0
2009-09-08 17:18:00,88.2,88.215,88.195,88.205,117400000.0
2009-09-08 17:19:00,88.21,88.215,88.195,88.195,144700000.0
2009-09-08 17:20:00,88.195,88.205,88.19,88.205,145400000.0
2009-09-08 17:21:00,88.205,88.205,88.185,88.195,75000000.0
2009-09-08 17:22:00,88.195,88.205,88.19,88.2,157200000.0
2009-09-08 17:23:00,88.2,88.22,88.2,88.21,79600000.0
2009-09-08 17:24:00,88.21,88.265,88.205,88.245,172300000.0
2009-09-08 17:25:00,88.245,88.285,88.245,88.27,285000000.0
2009-09-08 17:26:00,88.26,88.275,88.25,88.27,254700000.0
2009-09-08 17:27:00,88.26,88.26,88.235,88.25,386500000.0
2009-09-08 17:28:00,88.25,88.28,88.245,88.26,183200000.0
2009-09-08 17:29:00,88.26,88.285,88.255,88.285,138900000.0
2009-09-08 17:30:00,88.275,88.28,88.235,88.25,149900000.0
2009-09-08 17:31:00,88.255,88.26,88.225,88.225,272100001.0
2009-09-08 17:32:00,88.225,88.235,88.18,88.19,587800001.0
2009-09-08 17:33:00,88.19,88.235,88.19,88.235,148700000.0
2009-09-08 17:34:00,88.24,88.275,88.24,88.265,132600000.0
2009-09-08 17:35:00,88.27,88.275,88.23,88.235,255800000.0
2009-09-08 17:36:00,88.235,88.235,88.18,88.185,249400000.0
2009-09-08 17:37:00,88.185,88.2,88.185,88.185,240400000.0
2009-09-08 17:38:00,88.185,88.19,88.13,88.155,187700000.0
2009-09-08 17:39:00,88.155,88.16,88.135,88.135,236400000.0
2009-09-08 17:40:00,88.135,88.155,88.13,88.14,151600000.0
2009-09-08 17:41:00,88.14,88.145,88.1,88.125,233100000.0
2009-09-08 17:42:00,88.12,88.145,88.115,88.13,124600000.0
2009-09-08 17:43:00,88.13,88.135,88.085,88.095,333199999.0
2009-09-08 17:44:00,88.095,88.095,88.065,88.075,272400000.0
2009-09-08 17:45:00,88.08,88.08,88.04,88.065,208600000.0
2009-09-08 17:46:00,88.06,88.115,88.055,88.105,138200000.0
2009-09-08 17:47:00,88.11,88.135,88.105,88.125,146700000.0
2009-09-08 17:48:00,88.135,88.135,88.095,88.11,227500000.0
2009-09-08 17:49:00,88.11,88.125,88.11,88.12,197800000.0
2009-09-08 17:50:00,88.12,88.135,88.075,88.09,196600000.0
2009-09-08 17:51:00,88.08,88.105,88.065,88.105,149400000.0
2009-09-08 17:52:00,88.105,88.11,88.09,88.09,107700000.0
2009-09-08 17:53:00,88.09,88.1,88.075,88.085,201100000.0
2009-09-08 17:54:00,88.085,88.1,88.085,88.095,135200000.0
2009-09-08 17:55:00,88.095,88.12,88.095,88.11,180100000.0
2009-09-08 17:56:00,88.11,88.125,88.11,88.12,197200000.0
2009-09-08 17:57:00,88.12,88.135,88.1,88.12,252300001.0
2009-09-08 17:58:00,88.125,88.13,88.09,88.1,116200000.0
2009-09-08 17:59:00,88.1,88.14,88.1,88.12,202300000.0
2009-09-08 18:00:00,88.12,88.12,88.1,88.115,250200000.0
2009-09-08 18:01:00,88.12,88.14,88.085,88.09,315299999.0
2009-09-08 18:02:00,88.085,88.125,88.085,88.115,343200000.0
2009-09-08 18:03:00,88.115,88.12,88.09,88.09,67200000.0
2009-09-08 18:04:00,88.09,88.105,88.075,88.075,106300000.0
2009-09-08 18:05:00,88.075,88.095,88.075,88.085,125600000.0
2009-09-08 18:06:00,88.085,88.085,88.05,88.06,261600000.0
2009-09-08 18:07:00,88.065,88.095,88.065,88.09,124100000.0
2009-09-08 18:08:00,88.08,88.095,88.06,88.085,189100000.0
2009-09-08 18:09:00,88.085,88.1,88.085,88.095,62200000.0
2009-09-08 18:10:00,88.095,88.115,88.09,88.115,51400000.0
2009-09-08 18:11:00,88.115,88.125,88.085,88.09,250400000.0
2009-09-08 18:12:00,88.09,88.11,88.08,88.11,280500000.0
2009-09-08 18:13:00,88.11,88.135,88.11,88.13,91200000.0
2009-09-08 18:14:00,88.125,88.135,88.12,88.13,150300000.0
2009-09-08 18:15:00,88.13,88.145,88.125,88.145,88200000.0
2009-09-08 18:16:00,88.145,88.16,88.14,88.16,79200000.0
2009-09-08 18:17:00,88.16,88.18,88.15,88.17,290000000.0
2009-09-08 18:18:00,88.17,88.185,88.165,88.18,93100000.0
2009-09-08 18:19:00,88.18,88.2,88.17,88.17,149500000.0
2009-09-08 18:20:00,88.17,88.19,88.17,88.19,199700000.0
2009-09-08 18:21:00,88.19,88.2,88.175,88.18,147200000.0
2009-09-08 18:22:00,88.18,88.235,88.18,88.22,127300000.0
2009-09-08 18:23:00,88.22,88.22,88.175,88.175,341500000.0
2009-09-08 18:24:00,88.18,88.195,88.18,88.19,93000000.0
2009-09-08 18:25:00,88.19,88.19,88.17,88.175,205400000.0
2009-09-08 18:26:00,88.175,88.175,88.15,88.155,272800000.0
2009-09-08 18:27:00,88.15,88.19,88.15,88.19,390900000.0
2009-09-08 18:28:00,88.19,88.19,88.155,88.16,350000000.0
2009-09-08 18:29:00,88.16,88.165,88.145,88.155,303000000.0
2009-09-08 18:30:00,88.155,88.195,88.15,88.19,372500000.0
2009-09-08 18:31:00,88.19,88.21,88.19,88.205,385700000.0
2009-09-08 18:32:00,88.205,88.24,88.2,88.24,315600000.0
2009-09-08 18:33:00,88.24,88.25,88.24,88.25,437300000.0
2009-09-08 18:34:00,88.25,88.25,88.22,88.23,220600000.0
2009-09-08 18:35:00,88.23,88.245,88.23,88.235,336600000.0
2009-09-08 18:36:00,88.235,88.245,88.235,88.235,199500000.0
2009-09-08 18:37:00,88.235,88.24,88.215,88.23,207900000.0
2009-09-08 18:38:00,88.235,88.25,88.225,88.24,233800000.0
2009-09-08 18:39:00,88.24,88.245,88.23,88.23,158700000.0
2009-09-08 18:40:00,88.23,88.235,88.22,88.235,320700000.0
2009-09-08 18:41:00,88.235,88.24,88.225,88.23,314100000.0
2009-09-08 18:42:00,88.23,88.23,88.205,88.205,261700000.0
2009-09-08 18:43:00,88.205,88.24,88.205,88.235,194000000.0
2009-09-08 18:44:00,88.24,88.24,88.22,88.225,94200000.0
2009-09-08 18:45:00,88.22,88.22,88.195,88.2,90200000.0
2009-09-08 18:46:00,88.2,88.225,88.2,88.205,89600000.0
2009-09-08 18:47:00,88.205,88.255,88.205,88.235,297400000.0
2009-09-08 18:48:00,88.235,88.24,88.21,88.215,360200000.0
2009-09-08 18:49:00,88.215,88.23,88.205,88.22,230600000.0
2009-09-08 18:50:00,88.225,88.23,88.22,88.225,43200000.0
2009-09-08 18:51:00,88.225,88.245,88.22,88.245,239600000.0
2009-09-08 18:52:00,88.245,88.245,88.225,88.23,284700000.0
2009-09-08 18:53:00,88.235,88.235,88.23,88.235,17200000.0
2009-09-08 18:54:00,88.23,88.235,88.22,88.22,86300000.0
2009-09-08 18:55:00,88.22,88.24,88.22,88.235,113400000.0
2009-09-08 18:56:00,88.235,88.24,88.23,88.235,207200000.0
2009-09-08 18:57:00,88.235,88.235,88.21,88.215,124100000.0
2009-09-08 18:58:00,88.215,88.23,88.2,88.225,169400000.0
2009-09-08 18:59:00,88.225,88.23,88.22,88.23,252300000.0
2009-09-08 19:00:00,88.23,88.235,88.2,88.215,129300000.0
2009-09-08 19:01:00,88.215,88.23,88.19,88.205,138900000.0
2009-09-08 19:02:00,88.2,88.215,88.195,88.2,117300000.0
2009-09-08 19:03:00,88.205,88.21,88.195,88.195,116700000.0
2009-09-08 19:04:00,88.195,88.2,88.195,88.2,131200000.0
2009-09-08 19:05:00,88.195,88.2,88.19,88.195,73200000.0
2009-09-08 19:06:00,88.195,88.235,88.195,88.22,131500000.0
2009-09-08 19:07:00,88.22,88.235,88.21,88.215,184900000.0
2009-09-08 19:08:00,88.215,88.215,88.205,88.205,58900000.0
2009-09-08 19:09:00,88.21,88.215,88.195,88.2,33600000.0
2009-09-08 19:10:00,88.195,88.195,88.15,88.155,330900000.0
2009-09-08 19:11:00,88.155,88.175,88.15,88.155,349400000.0
2009-09-08 19:12:00,88.155,88.165,88.145,88.155,342100000.0
2009-09-08 19:13:00,88.155,88.155,88.135,88.135,136200000.0
2009-09-08 19:14:00,88.135,88.145,88.11,88.115,139600000.0
2009-09-08 19:15:00,88.12,88.135,88.11,88.135,172500000.0
2009-09-08 19:16:00,88.135,88.19,88.13,88.185,268400000.0
2009-09-08 19:17:00,88.18,88.205,88.175,88.175,239800000.0
2009-09-08 19:18:00,88.175,88.18,88.175,88.18,49300000.0
2009-09-08 19:19:00,88.18,88.18,88.165,88.175,208400000.0
2009-09-08 19:20:00,88.17,88.17,88.155,88.16,205500000.0
2009-09-08 19:21:00,88.16,88.16,88.13,88.135,172800000.0
2009-09-08 19:22:00,88.14,88.165,88.14,88.16,189700000.0
2009-09-08 19:23:00,88.155,88.2,88.155,88.2,173900000.0
2009-09-08 19:24:00,88.2,88.21,88.17,88.175,180300000.0
2009-09-08 19:25:00,88.175,88.205,88.165,88.195,214100000.0
2009-09-08 19:26:00,88.2,88.205,88.15,88.15,189600000.0
2009-09-08 19:27:00,88.15,88.175,88.15,88.15,201400000.0
2009-09-08 19:28:00,88.155,88.175,88.145,88.175,201700000.0
2009-09-08 19:29:00,88.17,88.19,88.17,88.185,132900000.0
2009-09-08 19:30:00,88.19,88.19,88.16,88.16,167700000.0
2009-09-08 19:31:00,88.16,88.175,88.15,88.155,223500000.0
2009-09-08 19:32:00,88.155,88.165,88.14,88.15,172100000.0
2009-09-08 19:33:00,88.14,88.15,88.115,88.135,147400000.0
2009-09-08 19:34:00,88.135,88.145,88.13,88.135,175200000.0
2009-09-08 19:35:00,88.135,88.15,88.125,88.125,356800000.0
2009-09-08 19:36:00,88.13,88.14,88.125,88.135,132800000.0
2009-09-08 19:37:00,88.135,88.155,88.135,88.15,171200000.0
2009-09-08 19:38:00,88.15,88.16,88.145,88.16,159200000.0
2009-09-08 19:39:00,88.165,88.19,88.16,88.18,260000000.0
2009-09-08 19:40:00,88.18,88.195,88.18,88.195,231600000.0
2009-09-08 19:41:00,88.195,88.21,88.17,88.17,295100000.0
2009-09-08 19:42:00,88.17,88.18,88.165,88.165,263000000.0
2009-09-08 19:43:00,88.165,88.17,88.16,88.165,145600000.0
2009-09-08 19:44:00,88.165,88.165,88.155,88.165,90400000.0
2009-09-08 19:45:00,88.165,88.17,88.16,88.165,227200000.0
2009-09-08 19:46:00,88.17,88.175,88.15,88.155,116000000.0
2009-09-08 19:47:00,88.155,88.16,88.125,88.14,235200000.0
2009-09-08 19:48:00,88.14,88.14,88.135,88.135,184000000.0
2009-09-08 19:49:00,88.14,88.145,88.12,88.135,206400000.0
2009-09-08 19:50:00,88.135,88.135,88.08,88.095,212000000.0
2009-09-08 19:51:00,88.095,88.095,88.05,88.06,474400000.0
2009-09-08 19:52:00,88.065,88.075,88.05,88.065,383200000.0
2009-09-08 19:53:00,88.065,88.1,88.065,88.1,408000000.0
2009-09-08 19:54:00,88.1,88.105,88.09,88.095,300800000.0
2009-09-08 19:55:00,88.095,88.155,88.085,88.15,304000000.0
2009-09-08 19:56:00,88.15,88.165,88.15,88.165,244600000.0
2009-09-08 19:57:00,88.16,88.165,88.15,88.15,327000000.0
2009-09-08 19:58:00,88.155,88.17,88.15,88.17,181200000.0
2009-09-08 19:59:00,88.165,88.18,88.165,88.175,246200000.0
2009-09-08 20:00:00,88.17,88.18,88.17,88.175,177000000.0
2009-09-08 20:01:00,88.18,88.18,88.165,88.165,319100000.0
2009-09-08 20:02:00,88.165,88.185,88.15,88.15,425600000.0
2009-09-08 20:03:00,88.15,88.15,88.125,88.13,237700000.0
2009-09-08 20:04:00,88.13,88.14,88.11,88.11,204600000.0
2009-09-08 20:05:00,88.11,88.11,88.085,88.1,279700000.0
2009-09-08 20:06:00,88.095,88.115,88.09,88.11,309900000.0
2009-09-08 20:07:00,88.11,88.155,88.11,88.145,258800000.0
2009-09-08 20:08:00,88.14,88.15,88.12,88.13,232800001.0
2009-09-08 20:09:00,88.135,88.14,88.125,88.125,242900000.0
2009-09-08 20:10:00,88.125,88.13,88.105,88.105,155600000.0
2009-09-08 20:11:00,88.105,88.155,88.09,88.155,378300001.0
2009-09-08 20:12:00,88.155,88.175,88.15,88.175,177400000.0
2009-09-08 20:13:00,88.175,88.185,88.165,88.185,352900001.0
2009-09-08 20:14:00,88.185,88.2,88.18,88.19,254500000.0
2009-09-08 20:15:00,88.195,88.21,88.195,88.2,74000000.0
2009-09-08 20:16:00,88.2,88.215,88.15,88.155,314300000.0
2009-09-08 20:17:00,88.155,88.16,88.13,88.15,264100000.0
2009-09-08 20:18:00,88.15,88.18,88.15,88.155,80000000.0
2009-09-08 20:19:00,88.155,88.16,88.145,88.145,100400000.0
2009-09-08 20:20:00,88.15,88.18,88.135,88.17,269200000.0
2009-09-08 20:21:00,88.165,88.18,88.145,88.15,139500000.0
2009-09-08 20:22:00,88.155,88.2,88.155,88.2,95300000.0
2009-09-08 20:23:00,88.195,88.2,88.165,88.165,122300000.0
2009-09-08 20:24:00,88.17,88.215,88.165,88.195,161200000.0
2009-09-08 20:25:00,88.195,88.21,88.18,88.185,309600000.0
2009-09-08 20:26:00,88.19,88.195,88.165,88.17,274400000.0
2009-09-08 20:27:00,88.165,88.195,88.165,88.165,223200000.0
2009-09-08 20:28:00,88.175,88.2,88.155,88.19,469600000.0
2009-09-08 20:29:00,88.19,88.23,88.19,88.215,288200000.0
2009-09-08 20:30:00,88.215,88.225,88.215,88.225,400800000.0
2009-09-08 20:31:00,88.225,88.24,88.225,88.235,164000000.0
2009-09-08 20:32:00,88.235,88.235,88.2,88.205,332000000.0
2009-09-08 20:33:00,88.205,88.215,88.19,88.21,367200000.0
2009-09-08 20:34:00,88.21,88.21,88.195,88.195,102400000.0
2009-09-08 20:35:00,88.195,88.195,88.175,88.18,220800000.0
2009-09-08 20:36:00,88.185,88.185,88.165,88.17,462400000.0
2009-09-08 20:37:00,88.175,88.195,88.175,88.185,184000000.0
2009-09-08 20:38:00,88.185,88.195,88.18,88.195,225600000.0
2009-09-08 20:39:00,88.19,88.205,88.19,88.2,132000000.0
2009-09-08 20:40:00,88.2,88.225,88.185,88.22,397600000.0
2009-09-08 20:41:00,88.22,88.225,88.19,88.19,524800001.0
2009-09-08 20:42:00,88.19,88.205,88.175,88.2,472900000.0
2009-09-08 20:43:00,88.2,88.2,88.15,88.17,349500000.0
2009-09-08 20:44:00,88.175,88.23,88.175,88.21,403400000.0
2009-09-08 20:45:00,88.21,88.21,88.19,88.19,290000000.0
2009-09-08 20:46:00,88.19,88.205,88.185,88.195,228300000.0
2009-09-08 20:47:00,88.205,88.205,88.195,88.195,515500005.0
2009-09-08 20:48:00,88.195,88.225,88.195,88.225,341100000.0
2009-09-08 20:49:00,88.22,88.255,88.2,88.22,477200001.0
2009-09-08 20:50:00,88.22,88.255,88.22,88.235,556500003.0
2009-09-08 20:51:00,88.235,88.255,88.215,88.22,493400001.0
2009-09-08 20:52:00,88.215,88.235,88.215,88.235,125100000.0
2009-09-08 20:53:00,88.23,88.24,88.215,88.23,202600001.0
2009-09-08 20:54:00,88.225,88.225,88.205,88.21,131600000.0
2009-09-08 20:55:00,88.21,88.23,88.19,88.195,359200000.0
2009-09-08 20:56:00,88.195,88.205,88.17,88.19,282600000.0
2009-09-08 20:57:00,88.185,88.185,88.165,88.18,68000000.0
2009-09-08 20:58:00,88.175,88.185,88.165,88.17,204800000.0
2009-09-08 20:59:00,88.17,88.175,88.135,88.155,210400000.0
2009-09-08 21:00:00,88.155,88.19,88.14,88.14,368800000.0
2009-09-08 21:01:00,88.145,88.16,88.125,88.135,549800000.0
2009-09-08 21:02:00,88.135,88.135,88.115,88.135,213100000.0
2009-09-08 21:03:00,88.14,88.145,88.135,88.14,107800000.0
2009-09-08 21:04:00,88.135,88.15,88.135,88.145,93100000.0
2009-09-08 21:05:00,88.145,88.15,88.13,88.145,181900000.0
2009-09-08 21:06:00,88.145,88.145,88.115,88.115,108200000.0
2009-09-08 21:07:00,88.115,88.145,88.105,88.135,182500000.0
2009-09-08 21:08:00,88.13,88.135,88.11,88.13,137400000.0
2009-09-08 21:09:00,88.125,88.14,88.125,88.135,83200000.0
2009-09-08 21:10:00,88.135,88.14,88.135,88.135,24800000.0
2009-09-08 21:11:00,88.135,88.135,88.11,88.11,47800000.0
2009-09-08 21:12:00,88.11,88.12,88.11,88.12,35400000.0
2009-09-08 21:13:00,88.12,88.135,88.105,88.12,209400000.0
2009-09-08 21:14:00,88.12,88.13,88.115,88.115,264800000.0
2009-09-08 21:15:00,88.11,88.125,88.105,88.115,176000000.0
2009-09-08 21:16:00,88.115,88.165,88.115,88.165,253600000.0
2009-09-08 21:17:00,88.165,88.18,88.13,88.135,519200000.0
2009-09-08 21:18:00,88.135,88.155,88.125,88.135,484800000.0
2009-09-08 21:19:00,88.135,88.135,88.11,88.11,242000000.0
2009-09-08 21:20:00,88.11,88.12,88.105,88.11,213000000.0
2009-09-08 21:21:00,88.11,88.125,88.1,88.1,160800000.0
2009-09-08 21:22:00,88.1,88.125,88.1,88.125,248800000.0
2009-09-08 21:23:00,88.125,88.135,88.115,88.125,129600000.0
2009-09-08 21:24:00,88.13,88.165,88.125,88.165,340800000.0
2009-09-08 21:25:00,88.165,88.165,88.135,88.165,462400000.0
2009-09-08 21:26:00,88.165,88.175,88.155,88.155,426400000.0
2009-09-08 21:27:00,88.155,88.17,88.15,88.165,205900000.0
2009-09-08 21:28:00,88.16,88.165,88.14,88.145,84600000.0
2009-09-08 21:29:00,88.15,88.155,88.145,88.15,72500000.0
2009-09-08 21:30:00,88.155,88.19,88.155,88.19,93400000.0
2009-09-08 21:31:00,88.195,88.195,88.18,88.185,91800000.0
2009-09-08 21:32:00,88.185,88.2,88.175,88.195,137300000.0
2009-09-08 21:33:00,88.195,88.21,88.18,88.21,201400000.0
2009-09-08 21:34:00,88.21,88.225,88.205,88.215,181600000.0
2009-09-08 21:35:00,88.21,88.235,88.205,88.23,313200000.0
2009-09-08 21:36:00,88.225,88.235,88.22,88.22,86500000.0
2009-09-08 21:37:00,88.225,88.225,88.2,88.2,59000000.0
2009-09-08 21:38:00,88.195,88.21,88.19,88.21,154600000.0
2009-09-08 21:39:00,88.21,88.23,88.205,88.215,67500000.0
2009-09-08 21:40:00,88.215,88.215,88.175,88.18,57200000.0
2009-09-08 21:41:00,88.185,88.19,88.17,88.17,70100000.0
2009-09-08 21:42:00,88.175,88.18,88.16,88.175,178600000.0
2009-09-08 21:43:00,88.17,88.19,88.17,88.18,98500000.0
2009-09-08 21:44:00,88.18,88.195,88.175,88.195,41100000.0
2009-09-08 21:45:00,88.195,88.2,88.17,88.17,162300000.0
2009-09-08 21:46:00,88.175,88.19,88.17,88.185,116300000.0
2009-09-08 21:47:00,88.18,88.18,88.175,88.175,148400000.0
2009-09-08 21:48:00,88.175,88.19,88.175,88.19,68800000.0
2009-09-08 21:49:00,88.195,88.205,88.19,88.195,137600000.0
2009-09-08 21:50:00,88.195,88.225,88.195,88.22,347200000.0
2009-09-08 21:51:00,88.215,88.215,88.205,88.21,252800000.0
2009-09-08 21:52:00,88.215,88.225,88.205,88.215,175200000.0
2009-09-08 21:53:00,88.215,88.22,88.205,88.205,208000000.0
2009-09-08 21:54:00,88.205,88.205,88.195,88.195,116800000.0
2009-09-08 21:55:00,88.195,88.195,88.185,88.185,76000000.0
2009-09-08 21:56:00,88.18,88.18,88.155,88.175,288800000.0
2009-09-08 21:57:00,88.175,88.175,88.155,88.165,280800000.0
2009-09-08 21:58:00,88.155,88.17,88.155,88.155,326400000.0
2009-09-08 21:59:00,88.155,88.155,88.13,88.135,286400000.0
2009-09-08 22:00:00,88.145,88.145,88.14,88.14,24000000.0
2009-09-08 22:01:00,88.14,88.14,88.12,88.13,92400000.0
2009-09-08 22:02:00,88.13,88.14,88.13,88.13,123200000.0
2009-09-08 22:03:00,88.13,88.14,88.13,88.14,37600000.0
2009-09-08 22:04:00,88.14,88.14,88.13,88.13,112800000.0
2009-09-08 22:05:00,88.13,88.145,88.13,88.135,189600000.0
2009-09-08 22:06:00,88.14,88.145,88.13,88.13,105200000.0
2009-09-08 22:07:00,88.14,88.14,88.12,88.13,133600000.0
2009-09-08 22:08:00,88.13,88.16,88.13,88.16,122400000.0
2009-09-08 22:09:00,88.16,88.16,88.13,88.14,97600000.0
2009-09-08 22:10:00,88.14,88.14,88.13,88.14,59200000.0
2009-09-08 22:11:00,88.14,88.14,88.135,88.14,12800000.0
2009-09-08 22:12:00,88.14,88.145,88.14,88.14,52000000.0
2009-09-08 22:13:00,88.145,88.16,88.145,88.16,48000000.0
2009-09-08 22:14:00,88.175,88.18,88.17,88.175,70400000.0
2009-09-08 22:15:00,88.175,88.18,88.17,88.18,89600000.0
2009-09-08 22:16:00,88.18,88.22,88.18,88.22,176400000.0
2009-09-08 22:17:00,88.22,88.23,88.19,88.225,201000000.0
2009-09-08 22:18:00,88.23,88.23,88.22,88.23,22400000.0
2009-09-08 22:19:00,88.22,88.23,88.195,88.195,148000000.0
2009-09-08 22:20:00,88.195,88.21,88.195,88.2,238000000.0
2009-09-08 22:21:00,88.2,88.2,88.195,88.2,66800000.0
2009-09-08 22:22:00,88.2,88.2,88.18,88.18,106400000.0
2009-09-08 22:23:00,88.18,88.18,88.155,88.165,87200000.0
2009-09-08 22:24:00,88.165,88.165,88.15,88.165,98200000.0
2009-09-08 22:25:00,88.165,88.165,88.16,88.16,58000000.0
2009-09-08 22:26:00,88.16,88.165,88.155,88.155,12000000.0
2009-09-08 22:27:00,88.155,88.18,88.155,88.18,17600000.0
2009-09-08 22:28:00,88.18,88.19,88.15,88.18,86600000.0
2009-09-08 22:29:00,88.18,88.19,88.18,88.19,105600000.0
2009-09-08 22:30:00,88.19,88.19,88.16,88.17,20000000.0
2009-09-08 22:31:00,88.17,88.17,88.16,88.16,11200000.0
2009-09-08 22:32:00,88.145,88.165,88.145,88.165,9600000.0
2009-09-08 22:33:00,88.165,88.165,88.165,88.165,1600000.0
2009-09-08 22:34:00,88.165,88.165,88.145,88.155,23200000.0
2009-09-08 22:35:00,88.14,88.175,88.14,88.165,20800000.0
2009-09-08 22:36:00,88.165,88.165,88.145,88.145,28000000.0
2009-09-08 22:37:00,88.165,88.165,88.155,88.155,19200000.0
2009-09-08 22:38:00,88.155,88.155,88.125,88.155,44800000.0
2009-09-08 22:39:00,88.165,88.165,88.135,88.135,25600000.0
2009-09-08 22:40:00,88.145,88.165,88.145,88.165,16000000.0
2009-09-08 22:41:00,88.155,88.16,88.135,88.16,36000000.0
2009-09-08 22:42:00,88.16,88.16,88.155,88.155,32000000.0
2009-09-08 22:43:00,88.155,88.17,88.155,88.165,24000000.0
2009-09-08 22:44:00,88.17,88.19,88.17,88.18,29800000.0
2009-09-08 22:45:00,88.18,88.18,88.155,88.155,64800000.0
2009-09-08 22:46:00,88.155,88.16,88.155,88.16,10400000.0
2009-09-08 22:47:00,88.16,88.16,88.155,88.155,8000000.0
2009-09-08 22:48:00,88.155,88.165,88.155,88.16,28000000.0
2009-09-08 22:49:00,88.165,88.185,88.16,88.18,130900000.0
2009-09-08 22:50:00,88.18,88.185,88.17,88.175,71300000.0
2009-09-08 22:51:00,88.17,88.18,88.17,88.17,41100000.0
2009-09-08 22:52:00,88.17,88.175,88.145,88.145,131800000.0
2009-09-08 22:53:00,88.145,88.16,88.14,88.16,76200000.0
2009-09-08 22:54:00,88.16,88.16,88.16,88.16,4800000.0
2009-09-08 22:55:00,88.16,88.165,88.145,88.16,68400000.0
2009-09-08 22:56:00,88.165,88.175,88.16,88.165,32800000.0
2009-09-08 22:57:00,88.165,88.175,88.155,88.17,46400000.0
2009-09-08 22:58:00,88.155,88.16,88.135,88.14,200700000.0
2009-09-08 22:59:00,88.14,88.145,88.125,88.13,117900000.0
2009-09-08 23:00:00,88.125,88.17,88.085,88.145,67000000.0
2009-09-08 23:01:00,88.14,88.15,88.13,88.14,30000000.0
2009-09-08 23:02:00,88.145,88.19,88.145,88.155,59000000.0
2009-09-08 23:03:00,88.15,88.175,88.145,88.16,87300000.0
2009-09-08 23:04:00,88.16,88.185,88.155,88.185,93800000.0
2009-09-08 23:05:00,88.175,88.18,88.165,88.18,27600000.0
2009-09-08 23:06:00,88.18,88.195,88.18,88.19,58600000.0
2009-09-08 23:07:00,88.185,88.22,88.185,88.21,66600000.0
2009-09-08 23:08:00,88.215,88.235,88.2,88.2,85200000.0
2009-09-08 23:09:00,88.205,88.225,88.17,88.2,79200000.0
2009-09-08 23:10:00,88.2,88.205,88.185,88.185,101400000.0
2009-09-08 23:11:00,88.185,88.185,88.155,88.185,53100000.0
2009-09-08 23:12:00,88.19,88.2,88.18,88.195,64000000.0
2009-09-08 23:13:00,88.195,88.2,88.195,88.195,69200000.0
2009-09-08 23:14:00,88.195,88.2,88.19,88.2,57000000.0
2009-09-08 23:15:00,88.2,88.2,88.185,88.185,26600000.0
2009-09-08 23:16:00,88.19,88.19,88.155,88.17,86400000.0
2009-09-08 23:17:00,88.17,88.185,88.17,88.175,65800000.0
2009-09-08 23:18:00,88.175,88.185,88.17,88.175,52000000.0
2009-09-08 23:19:00,88.18,88.18,88.17,88.17,9400000.0
2009-09-08 23:20:00,88.17,88.17,88.165,88.17,22600000.0
2009-09-08 23:21:00,88.165,88.18,88.165,88.17,19800000.0
2009-09-08 23:22:00,88.17,88.2,88.17,88.2,19400000.0
2009-09-08 23:23:00,88.2,88.2,88.17,88.17,23400000.0
2009-09-08 23:24:00,88.17,88.185,88.165,88.185,38600000.0
2009-09-08 23:25:00,88.185,88.185,88.185,88.185,2000000.0
2009-09-08 23:26:00,88.185,88.185,88.185,88.185,6000000.0
2009-09-08 23:27:00,88.185,88.195,88.145,88.175,33700000.0
2009-09-08 23:28:00,88.175,88.175,88.15,88.155,57400000.0
2009-09-08 23:29:00,88.16,88.165,88.155,88.16,14200000.0
2009-09-08 23:30:00,88.16,88.16,88.155,88.16,18600000.0
2009-09-08 23:31:00,88.16,88.175,88.16,88.175,52600000.0
2009-09-08 23:32:00,88.175,88.175,88.16,88.17,17400000.0
2009-09-08 23:33:00,88.165,88.175,88.13,88.17,37900000.0
2009-09-08 23:34:00,88.17,88.175,88.12,88.145,82000000.0
2009-09-08 23:35:00,88.15,88.15,88.135,88.14,20800000.0
2009-09-08 23:36:00,88.145,88.15,88.145,88.145,17700000.0
2009-09-08 23:37:00,88.145,88.145,88.145,88.145,11000000.0
2009-09-08 23:38:00,88.145,88.145,88.145,88.145,10000000.0
2009-09-08 23:39:00,88.14,88.145,88.14,88.145,10000000.0
2009-09-08 23:40:00,88.145,88.145,88.13,88.145,24000000.0
2009-09-08 23:41:00,88.145,88.155,88.145,88.15,25000000.0
2009-09-08 23:42:00,88.145,88.15,88.145,88.145,41400000.0
2009-09-08 23:43:00,88.145,88.15,88.145,88.145,31300000.0
2009-09-08 23:44:00,88.15,88.15,88.145,88.145,29700000.0
2009-09-08 23:45:00,88.15,88.155,88.145,88.145,40000000.0
2009-09-08 23:46:00,88.145,88.165,88.145,88.16,30600000.0
2009-09-08 23:47:00,88.16,88.165,88.155,88.16,20100000.0
2009-09-08 23:48:00,88.16,88.18,88.155,88.155,44300000.0
2009-09-08 23:49:00,88.155,88.175,88.15,88.15,34400000.0
2009-09-08 23:50:00,88.15,88.19,88.145,88.185,52800000.0
2009-09-08 23:51:00,88.185,88.24,88.165,88.18,91600000.0
2009-09-08 23:52:00,88.185,88.195,88.16,88.18,42200000.0
2009-09-08 23:53:00,88.18,88.18,88.16,88.175,29200000.0
2009-09-08 23:54:00,88.175,88.18,88.16,88.18,32400000.0
2009-09-08 23:55:00,88.175,88.18,88.155,88.155,41000000.0
2009-09-08 23:56:00,88.15,88.175,88.14,88.175,20000000.0
2009-09-08 23:57:00,88.18,88.18,88.135,88.165,27600000.0
2009-09-08 23:58:00,88.165,88.185,88.14,88.18,45900000.0
2009-09-08 23:59:00,88.185,88.185,88.145,88.17,26000000.0
2009-09-09 00:00:00,88.185,88.185,88.145,88.155,47800000.0
2009-09-09 00:01:00,88.155,88.17,88.145,88.17,58600000.0
2009-09-09 00:02:00,88.17,88.17,88.16,88.16,20000000.0
2009-09-09 00:03:00,88.165,88.17,88.16,88.17,10000000.0
2009-09-09 00:04:00,88.17,88.175,88.165,88.175,5000000.0
2009-09-09 00:05:00,88.14,88.155,88.14,88.155,5000000.0
2009-09-09 00:06:00,88.17,88.185,88.16,88.18,13400000.0
2009-09-09 00:07:00,88.18,88.18,88.165,88.17,28000000.0
2009-09-09 00:08:00,88.17,88.185,88.17,88.185,20000000.0
2009-09-09 00:09:00,88.185,88.185,88.175,88.175,18000000.0
2009-09-09 00:10:00,88.175,88.185,88.17,88.175,12000000.0
2009-09-09 00:11:00,88.175,88.175,88.175,88.175,4000000.0
2009-09-09 00:12:00,88.18,88.18,88.16,88.16,18000000.0
2009-09-09 00:13:00,88.165,88.17,88.165,88.17,3000000.0
2009-09-09 00:14:00,88.16,88.165,88.145,88.15,20700000.0
2009-09-09 00:15:00,88.145,88.145,88.145,88.145,39500000.0
2009-09-09 00:16:00,88.145,88.16,88.145,88.15,49700000.0
2009-09-09 00:17:00,88.15,88.15,88.145,88.15,26900000.0
2009-09-09 00:18:00,88.145,88.145,88.145,88.145,4000000.0
2009-09-09 00:19:00,88.145,88.145,88.145,88.145,11000000.0
2009-09-09 00:20:00,88.145,88.145,88.145,88.145,8000000.0
2009-09-09 00:21:00,88.14,88.14,88.135,88.135,3400000.0
2009-09-09 00:22:00,88.145,88.145,88.145,88.145,8200000.0
2009-09-09 00:23:00,88.14,88.155,88.13,88.155,22300000.0
2009-09-09 00:24:00,88.16,88.16,88.16,88.16,17000000.0
2009-09-09 00:25:00,88.16,88.16,88.16,88.16,10000000.0
2009-09-09 00:26:00,88.16,88.16,88.16,88.16,10000000.0
2009-09-09 00:27:00,88.16,88.16,88.16,88.16,6000000.0
2009-09-09 00:28:00,88.16,88.16,88.16,88.16,16000000.0
2009-09-09 00:29:00,88.16,88.16,88.15,88.15,4000000.0
2009-09-09 00:30:00,88.15,88.16,88.15,88.16,10000000.0
2009-09-09 00:31:00,88.16,88.175,88.16,88.175,39500000.0
2009-09-09 00:32:00,88.175,88.185,88.165,88.165,39800000.0
2009-09-09 00:33:00,88.165,88.18,88.165,88.175,50300000.0
2009-09-09 00:34:00,88.17,88.175,88.17,88.175,8400000.0
2009-09-09 00:35:00,88.175,88.185,88.175,88.185,13500000.0
2009-09-09 00:36:00,88.185,88.2,88.175,88.18,52000000.0
2009-09-09 00:37:00,88.18,88.185,88.18,88.185,7600000.0
2009-09-09 00:38:00,88.18,88.205,88.175,88.205,52400000.0
2009-09-09 00:39:00,88.205,88.21,88.195,88.2,61300000.0
2009-09-09 00:40:00,88.205,88.205,88.19,88.19,38400000.0
2009-09-09 00:41:00,88.195,88.195,88.18,88.195,87200000.0
2009-09-09 00:42:00,88.195,88.205,88.19,88.2,29600000.0
2009-09-09 00:43:00,88.205,88.21,88.195,88.205,57000000.0
2009-09-09 00:44:00,88.205,88.22,88.2,88.21,37400000.0
2009-09-09 00:45:00,88.205,88.23,88.205,88.225,31100000.0
2009-09-09 00:46:00,88.23,88.23,88.22,88.225,8000000.0
2009-09-09 00:47:00,88.22,88.225,88.2,88.2,24000000.0
2009-09-09 00:48:00,88.195,88.205,88.195,88.2,50800000.0
2009-09-09 00:49:00,88.2,88.2,88.195,88.195,63600000.0
2009-09-09 00:50:00,88.195,88.195,88.195,88.195,18000000.0
2009-09-09 00:51:00,88.2,88.205,88.19,88.195,47000000.0
2009-09-09 00:52:00,88.19,88.2,88.19,88.2,9000000.0
2009-09-09 00:53:00,88.2,88.2,88.2,88.2,10000000.0
2009-09-09 00:54:00,88.2,88.21,88.2,88.21,40800000.0
2009-09-09 00:55:00,88.21,88.215,88.2,88.21,79200000.0
2009-09-09 00:56:00,88.205,88.205,88.195,88.195,28000000.0
2009-09-09 00:57:00,88.195,88.2,88.185,88.195,26500000.0
2009-09-09 00:58:00,88.19,88.2,88.19,88.2,32200000.0
2009-09-09 00:59:00,88.2,88.205,88.185,88.19,48900000.0
2009-09-09 01:00:00,88.195,88.24,88.195,88.24,114400000.0
2009-09-09 01:01:00,88.24,88.245,88.23,88.24,59800000.0
2009-09-09 01:02:00,88.23,88.25,88.23,88.24,115600000.0
2009-09-09 01:03:00,88.24,88.25,88.23,88.25,41300000.0
2009-09-09 01:04:00,88.24,88.255,88.24,88.255,69100000.0
2009-09-09 01:05:00,88.245,88.26,88.245,88.255,195400000.0
2009-09-09 01:06:00,88.255,88.26,88.25,88.255,26600000.0
2009-09-09 01:07:00,88.25,88.255,88.245,88.25,86200000.0
2009-09-09 01:08:00,88.25,88.26,88.25,88.255,64200000.0
2009-09-09 01:09:00,88.26,88.31,88.26,88.305,108700000.0
2009-09-09 01:10:00,88.3,88.305,88.29,88.295,167800000.0
2009-09-09 01:11:00,88.295,88.31,88.29,88.31,169000000.0
2009-09-09 01:12:00,88.31,88.315,88.295,88.295,420599999.0
2009-09-09 01:13:00,88.295,88.3,88.295,88.295,101700000.0
2009-09-09 01:14:00,88.295,88.295,88.285,88.285,204899999.0
2009-09-09 01:15:00,88.285,88.295,88.28,88.295,223700000.0
2009-09-09 01:16:00,88.295,88.295,88.28,88.28,527999999.0
2009-09-09 01:17:00,88.28,88.28,88.28,88.28,31200000.0
2009-09-09 01:18:00,88.28,88.285,88.275,88.28,168100000.0
2009-09-09 01:19:00,88.275,88.275,88.265,88.265,161300000.0
2009-09-09 01:20:00,88.265,88.265,88.245,88.245,323499998.0
2009-09-09 01:21:00,88.245,88.245,88.245,88.245,97800000.0
2009-09-09 01:22:00,88.245,88.245,88.225,88.225,267399999.0
2009-09-09 01:23:00,88.225,88.225,88.215,88.225,106799999.0
2009-09-09 01:24:00,88.22,88.225,88.215,88.225,333799999.0
2009-09-09 01:25:00,88.225,88.225,88.215,88.225,438999999.0
2009-09-09 01:26:00,88.225,88.25,88.225,88.245,224800000.0
2009-09-09 01:27:00,88.245,88.245,88.225,88.225,274599997.0
2009-09-09 01:28:00,88.225,88.235,88.22,88.225,102700000.0
2009-09-09 01:29:00,88.215,88.235,88.21,88.215,371000001.0
2009-09-09 01:30:00,88.215,88.25,88.215,88.23,260700000.0
2009-09-09 01:31:00,88.23,88.245,88.225,88.24,86100000.0
2009-09-09 01:32:00,88.24,88.265,88.24,88.265,237799999.0
2009-09-09 01:33:00,88.265,88.275,88.265,88.275,146800000.0
2009-09-09 01:34:00,88.275,88.275,88.275,88.275,88700000.0
2009-09-09 01:35:00,88.275,88.275,88.275,88.275,19200000.0
2009-09-09 01:36:00,88.27,88.285,88.27,88.285,255300000.0
2009-09-09 01:37:00,88.285,88.31,88.28,88.31,53600000.0
2009-09-09 01:38:00,88.31,88.31,88.295,88.3,53600000.0
2009-09-09 01:39:00,88.3,88.3,88.3,88.3,30400000.0
2009-09-09 01:40:00,88.3,88.3,88.3,88.3,25600000.0
2009-09-09 01:41:00,88.3,88.3,88.285,88.295,192700000.0
2009-09-09 01:42:00,88.295,88.295,88.295,88.295,19200000.0
2009-09-09 01:43:00,88.285,88.3,88.285,88.295,36000000.0
2009-09-09 01:44:00,88.295,88.3,88.28,88.3,46500000.0
2009-09-09 01:45:00,88.3,88.305,88.285,88.285,114400000.0
2009-09-09 01:46:00,88.285,88.29,88.285,88.29,195200000.0
2009-09-09 01:47:00,88.295,88.295,88.275,88.295,90400000.0
2009-09-09 01:48:00,88.3,88.3,88.285,88.285,56000000.0
2009-09-09 01:49:00,88.285,88.29,88.275,88.285,138000002.0
2009-09-09 01:50:00,88.285,88.285,88.275,88.275,7200000.0
2009-09-09 01:51:00,88.275,88.28,88.275,88.28,28000000.0
2009-09-09 01:52:00,88.275,88.29,88.275,88.29,159000000.0
2009-09-09 01:53:00,88.29,88.305,88.29,88.295,20800000.0
2009-09-09 01:54:00,88.295,88.295,88.275,88.275,44600000.0
2009-09-09 01:55:00,88.275,88.295,88.265,88.29,44300000.0
2009-09-09 01:56:00,88.29,88.29,88.275,88.275,14500000.0
2009-09-09 01:57:00,88.275,88.295,88.275,88.275,82400000.0
2009-09-09 01:58:00,88.275,88.28,88.265,88.28,111000000.0
2009-09-09 01:59:00,88.275,88.275,88.26,88.275,45700000.0
2009-09-09 02:00:00,88.265,88.265,88.245,88.265,261800000.0
2009-09-09 02:01:00,88.265,88.265,88.235,88.235,268500000.0
2009-09-09 02:02:00,88.235,88.25,88.235,88.25,143000000.0
2009-09-09 02:03:00,88.245,88.245,88.23,88.24,55800000.0
2009-09-09 02:04:00,88.24,88.245,88.215,88.215,254300000.0
2009-09-09 02:05:00,88.215,88.215,88.2,88.21,81700000.0
2009-09-09 02:06:00,88.21,88.21,88.2,88.205,81700000.0
2009-09-09 02:07:00,88.205,88.215,88.195,88.205,74700000.0
2009-09-09 02:08:00,88.205,88.205,88.2,88.205,83000000.0
2009-09-09 02:09:00,88.205,88.205,88.19,88.195,44200000.0
2009-09-09 02:10:00,88.19,88.215,88.19,88.19,148600000.0
2009-09-09 02:11:00,88.19,88.19,88.16,88.165,222800000.0
2009-09-09 02:12:00,88.165,88.17,88.155,88.17,105000000.0
2009-09-09 02:13:00,88.165,88.19,88.165,88.185,102400000.0
2009-09-09 02:14:00,88.185,88.195,88.175,88.195,112100000.0
2009-09-09 02:15:00,88.195,88.195,88.155,88.165,184500000.0
2009-09-09 02:16:00,88.165,88.21,88.16,88.2,128100000.0
2009-09-09 02:17:00,88.2,88.205,88.195,88.205,57200000.0
2009-09-09 02:18:00,88.205,88.205,88.195,88.205,114100000.0
2009-09-09 02:19:00,88.21,88.25,88.21,88.24,162300000.0
2009-09-09 02:20:00,88.24,88.24,88.185,88.19,204700000.0
2009-09-09 02:21:00,88.195,88.235,88.195,88.235,136300000.0
2009-09-09 02:22:00,88.245,88.265,88.235,88.26,279200000.0
2009-09-09 02:23:00,88.26,88.275,88.24,88.24,194700000.0
2009-09-09 02:24:00,88.24,88.245,88.21,88.22,257800000.0
2009-09-09 02:25:00,88.22,88.24,88.215,88.235,151700000.0
2009-09-09 02:26:00,88.235,88.265,88.235,88.24,113400000.0
2009-09-09 02:27:00,88.24,88.26,88.24,88.255,91400000.0
2009-09-09 02:28:00,88.255,88.255,88.25,88.255,14000000.0
2009-09-09 02:29:00,88.255,88.255,88.235,88.235,190600000.0
2009-09-09 02:30:00,88.235,88.235,88.215,88.215,100900000.0
2009-09-09 02:31:00,88.215,88.23,88.215,88.23,73000000.0
2009-09-09 02:32:00,88.23,88.235,88.22,88.22,74300000.0
2009-09-09 02:33:00,88.22,88.24,88.22,88.235,133400000.0
2009-09-09 02:34:00,88.235,88.255,88.23,88.25,84600000.0
2009-09-09 02:35:00,88.245,88.25,88.235,88.25,64400000.0
2009-09-09 02:36:00,88.25,88.25,88.24,88.24,33600000.0
2009-09-09 02:37:00,88.24,88.26,88.235,88.24,199900000.0
2009-09-09 02:38:00,88.24,88.26,88.24,88.26,104100000.0
2009-09-09 02:39:00,88.265,88.265,88.245,88.25,31200000.0
2009-09-09 02:40:00,88.25,88.28,88.25,88.28,52000000.0
2009-09-09 02:41:00,88.28,88.28,88.265,88.28,89800000.0
2009-09-09 02:42:00,88.28,88.29,88.275,88.29,89600000.0
2009-09-09 02:43:00,88.29,88.33,88.29,88.29,188300000.0
2009-09-09 02:44:00,88.29,88.3,88.28,88.285,99800000.0
2009-09-09 02:45:00,88.28,88.295,88.265,88.28,164700000.0
2009-09-09 02:46:00,88.27,88.32,88.27,88.31,88700000.0
2009-09-09 02:47:00,88.31,88.335,88.31,88.32,145300000.0
2009-09-09 02:48:00,88.325,88.345,88.32,88.335,109400000.0
2009-09-09 02:49:00,88.33,88.33,88.325,88.325,129100000.0
2009-09-09 02:50:00,88.325,88.325,88.305,88.32,135100000.0
2009-09-09 02:51:00,88.32,88.325,88.315,88.32,45200000.0
2009-09-09 02:52:00,88.305,88.31,88.285,88.29,181600000.0
2009-09-09 02:53:00,88.29,88.305,88.285,88.3,93400000.0
2009-09-09 02:54:00,88.295,88.31,88.28,88.28,288700000.0
2009-09-09 02:55:00,88.28,88.315,88.27,88.315,175000000.0
2009-09-09 02:56:00,88.315,88.325,88.305,88.315,173100000.0
2009-09-09 02:57:00,88.31,88.32,88.295,88.3,174800000.0
2009-09-09 02:58:00,88.3,88.305,88.295,88.305,21300000.0
2009-09-09 02:59:00,88.305,88.32,88.295,88.315,155800000.0
2009-09-09 03:00:00,88.315,88.335,88.305,88.335,277300000.0
2009-09-09 03:01:00,88.335,88.37,88.335,88.37,224000000.0
2009-09-09 03:02:00,88.365,88.385,88.36,88.375,160400000.0
2009-09-09 03:03:00,88.375,88.375,88.36,88.365,160100000.0
2009-09-09 03:04:00,88.365,88.37,88.34,88.36,104200000.0
2009-09-09 03:05:00,88.36,88.38,88.345,88.38,233100000.0
2009-09-09 03:06:00,88.39,88.4,88.38,88.38,121900000.0
2009-09-09 03:07:00,88.375,88.38,88.37,88.38,385600000.0
2009-09-09 03:08:00,88.38,88.38,88.365,88.365,267100000.0
2009-09-09 03:09:00,88.37,88.385,88.365,88.37,233600000.0
2009-09-09 03:10:00,88.375,88.375,88.365,88.365,126600000.0
2009-09-09 03:11:00,88.365,88.385,88.355,88.36,199200000.0
2009-09-09 03:12:00,88.36,88.39,88.355,88.385,273200000.0
2009-09-09 03:13:00,88.39,88.39,88.37,88.38,126300000.0
2009-09-09 03:14:00,88.38,88.405,88.37,88.4,278300000.0
2009-09-09 03:15:00,88.4,88.405,88.39,88.405,180100000.0
2009-09-09 03:16:00,88.405,88.415,88.4,88.41,183300000.0
2009-09-09 03:17:00,88.41,88.43,88.38,88.385,141600000.0
2009-09-09 03:18:00,88.38,88.385,88.37,88.38,128300000.0
2009-09-09 03:19:00,88.375,88.415,88.375,88.41,146200000.0
2009-09-09 03:20:00,88.41,88.42,88.395,88.42,143500000.0
2009-09-09 03:21:00,88.42,88.425,88.415,88.42,134300000.0
2009-09-09 03:22:00,88.42,88.44,88.41,88.425,186100000.0
2009-09-09 03:23:00,88.425,88.425,88.38,88.395,219400000.0
2009-09-09 03:24:00,88.395,88.41,88.395,88.405,146300000.0
2009-09-09 03:25:00,88.405,88.425,88.4,88.42,260800000.0
2009-09-09 03:26:00,88.42,88.435,88.41,88.43,237800000.0
2009-09-09 03:27:00,88.425,88.43,88.42,88.43,79900000.0
2009-09-09 03:28:00,88.43,88.43,88.42,88.425,79100000.0
2009-09-09 03:29:00,88.425,88.445,88.42,88.42,156800000.0
2009-09-09 03:30:00,88.42,88.42,88.3,88.355,263300000.0
2009-09-09 03:31:00,88.355,88.385,88.31,88.32,231800000.0
2009-09-09 03:32:00,88.325,88.355,88.315,88.32,201000000.0
2009-09-09 03:33:00,88.325,88.325,88.28,88.305,178100000.0
2009-09-09 03:34:00,88.3,88.305,88.295,88.295,75800000.0
2009-09-09 03:35:00,88.295,88.345,88.295,88.345,136100000.0
2009-09-09 03:36:00,88.345,88.375,88.345,88.37,131800000.0
2009-09-09 03:37:00,88.37,88.39,88.36,88.38,138500000.0
2009-09-09 03:38:00,88.38,88.39,88.37,88.385,123100000.0
2009-09-09 03:39:00,88.385,88.395,88.38,88.395,192400000.0
2009-09-09 03:40:00,88.395,88.405,88.385,88.4,109300000.0
2009-09-09 03:41:00,88.4,88.405,88.37,88.375,135000000.0
2009-09-09 03:42:00,88.375,88.375,88.345,88.35,222600000.0
2009-09-09 03:43:00,88.35,88.355,88.32,88.33,150400000.0
2009-09-09 03:44:00,88.33,88.355,88.32,88.335,183700000.0
2009-09-09 03:45:00,88.335,88.34,88.325,88.33,89200000.0
2009-09-09 03:46:00,88.33,88.355,88.33,88.35,50100000.0
2009-09-09 03:47:00,88.35,88.36,88.335,88.35,116300000.0
2009-09-09 03:48:00,88.35,88.365,88.35,88.36,141100000.0
2009-09-09 03:49:00,88.36,88.37,88.35,88.355,146100000.0
2009-09-09 03:50:00,88.355,88.36,88.34,88.35,110400000.0
2009-09-09 03:51:00,88.355,88.355,88.345,88.355,77300000.0
2009-09-09 03:52:00,88.355,88.355,88.33,88.345,268400000.0
2009-09-09 03:53:00,88.345,88.365,88.33,88.355,311300000.0
2009-09-09 03:54:00,88.355,88.38,88.35,88.375,267099999.0
2009-09-09 03:55:00,88.37,88.385,88.365,88.375,160600000.0
2009-09-09 03:56:00,88.375,88.4,88.37,88.39,346500000.0
2009-09-09 03:57:00,88.39,88.39,88.37,88.385,273800000.0
2009-09-09 03:58:00,88.38,88.395,88.38,88.38,264800000.0
2009-09-09 03:59:00,88.38,88.39,88.38,88.38,215800000.0
2009-09-09 04:00:00,88.38,88.385,88.365,88.375,176500000.0
2009-09-09 04:01:00,88.375,88.375,88.325,88.335,524400000.0
2009-09-09 04:02:00,88.34,88.34,88.3,88.31,296700000.0
2009-09-09 04:03:00,88.31,88.325,88.3,88.32,338199999.0
2009-09-09 04:04:00,88.32,88.325,88.3,88.305,140300000.0
2009-09-09 04:05:00,88.31,88.315,88.295,88.305,69200000.0
2009-09-09 04:06:00,88.305,88.315,88.295,88.295,56600000.0
2009-09-09 04:07:00,88.295,88.3,88.275,88.275,167200000.0
2009-09-09 04:08:00,88.28,88.285,88.245,88.25,217200000.0
2009-09-09 04:09:00,88.25,88.26,88.245,88.255,124600000.0
2009-09-09 04:10:00,88.255,88.26,88.25,88.255,170900000.0
2009-09-09 04:11:00,88.255,88.275,88.255,88.27,334700000.0
2009-09-09 04:12:00,88.265,88.275,88.26,88.27,102200000.0
2009-09-09 04:13:00,88.275,88.295,88.255,88.255,132900000.0
2009-09-09 04:14:00,88.255,88.255,88.245,88.25,236000000.0
2009-09-09 04:15:00,88.245,88.275,88.245,88.27,208100000.0
2009-09-09 04:16:00,88.27,88.27,88.26,88.27,47000000.0
2009-09-09 04:17:00,88.27,88.27,88.25,88.26,108500000.0
2009-09-09 04:18:00,88.255,88.255,88.245,88.245,103000000.0
2009-09-09 04:19:00,88.25,88.25,88.23,88.24,386200000.0
2009-09-09 04:20:00,88.24,88.245,88.24,88.24,85300000.0
2009-09-09 04:21:00,88.24,88.27,88.24,88.265,175900000.0
2009-09-09 04:22:00,88.265,88.275,88.26,88.265,279900000.0
2009-09-09 04:23:00,88.265,88.275,88.265,88.27,271400001.0
2009-09-09 04:24:00,88.265,88.275,88.25,88.27,226699999.0
2009-09-09 04:25:00,88.265,88.29,88.265,88.285,415600000.0
2009-09-09 04:26:00,88.285,88.3,88.28,88.29,256600000.0
2009-09-09 04:27:00,88.29,88.305,88.29,88.3,58500000.0
2009-09-09 04:28:00,88.295,88.315,88.28,88.3,317000000.0
2009-09-09 04:29:00,88.3,88.3,88.28,88.29,178500000.0
2009-09-09 04:30:00,88.29,88.305,88.285,88.295,330800002.0
2009-09-09 04:31:00,88.29,88.305,88.29,88.29,284500000.0
2009-09-09 04:32:00,88.29,88.295,88.285,88.29,93700000.0
2009-09-09 04:33:00,88.29,88.305,88.29,88.295,131900000.0
2009-09-09 04:34:00,88.295,88.31,88.295,88.305,256800000.0
2009-09-09 04:35:00,88.305,88.305,88.295,88.3,82000000.0
2009-09-09 04:36:00,88.3,88.3,88.29,88.29,111600000.0
2009-09-09 04:37:00,88.29,88.3,88.285,88.285,225200000.0
2009-09-09 04:38:00,88.285,88.285,88.27,88.27,176800000.0
2009-09-09 04:39:00,88.27,88.275,88.26,88.265,116500000.0
2009-09-09 04:40:00,88.265,88.27,88.26,88.265,123700000.0
2009-09-09 04:41:00,88.26,88.26,88.23,88.235,218000000.0
2009-09-09 04:42:00,88.235,88.245,88.225,88.23,263500000.0
2009-09-09 04:43:00,88.235,88.24,88.225,88.23,177200000.0
2009-09-09 04:44:00,88.23,88.245,88.225,88.24,92700000.0
2009-09-09 04:45:00,88.24,88.245,88.225,88.235,82400000.0
2009-09-09 04:46:00,88.235,88.24,88.23,88.23,82800000.0
2009-09-09 04:47:00,88.23,88.255,88.23,88.25,140000000.0
2009-09-09 04:48:00,88.25,88.255,88.25,88.25,126800000.0
2009-09-09 04:49:00,88.255,88.255,88.245,88.255,136000000.0
2009-09-09 04:50:00,88.25,88.275,88.245,88.275,175600000.0
2009-09-09 04:51:00,88.27,88.295,88.27,88.285,219200000.0
2009-09-09 04:52:00,88.285,88.3,88.285,88.29,380100000.0
2009-09-09 04:53:00,88.29,88.305,88.28,88.3,103100000.0
2009-09-09 04:54:00,88.3,88.3,88.275,88.275,154800000.0
2009-09-09 04:55:00,88.275,88.29,88.27,88.28,117800000.0
2009-09-09 04:56:00,88.285,88.285,88.275,88.28,56700000.0
2009-09-09 04:57:00,88.28,88.29,88.275,88.29,129000000.0
2009-09-09 04:58:00,88.29,88.29,88.28,88.28,70600000.0
2009-09-09 04:59:00,88.275,88.275,88.27,88.27,20000000.0
2009-09-09 05:00:00,88.265,88.28,88.26,88.27,100700000.0
2009-09-09 05:01:00,88.275,88.28,88.265,88.265,204500000.0
2009-09-09 05:02:00,88.27,88.285,88.27,88.28,216500000.0
2009-09-09 05:03:00,88.28,88.29,88.265,88.27,187600000.0
2009-09-09 05:04:00,88.27,88.28,88.265,88.275,196900000.0
2009-09-09 05:05:00,88.28,88.295,88.275,88.285,88900000.0
2009-09-09 05:06:00,88.285,88.29,88.28,88.29,134400000.0
2009-09-09 05:07:00,88.29,88.295,88.28,88.285,70600000.0
2009-09-09 05:08:00,88.28,88.29,88.27,88.275,147300000.0
2009-09-09 05:09:00,88.275,88.285,88.275,88.28,73800000.0
2009-09-09 05:10:00,88.28,88.285,88.265,88.265,215000000.0
2009-09-09 05:11:00,88.265,88.275,88.255,88.265,324600001.0
2009-09-09 05:12:00,88.265,88.265,88.255,88.26,288100000.0
2009-09-09 05:13:00,88.26,88.265,88.255,88.255,250500000.0
2009-09-09 05:14:00,88.255,88.275,88.255,88.275,123300000.0
2009-09-09 05:15:00,88.27,88.275,88.265,88.275,147200000.0
2009-09-09 05:16:00,88.275,88.275,88.275,88.275,22400000.0
2009-09-09 05:17:00,88.275,88.275,88.265,88.265,74600000.0
2009-09-09 05:18:00,88.265,88.265,88.25,88.25,57100000.0
2009-09-09 05:19:00,88.25,88.25,88.225,88.225,88600000.0
2009-09-09 05:20:00,88.225,88.235,88.22,88.235,173100000.0
2009-09-09 05:21:00,88.23,88.24,88.225,88.24,62600000.0
2009-09-09 05:22:00,88.24,88.255,88.235,88.255,27000000.0
2009-09-09 05:23:00,88.255,88.255,88.215,88.255,71500000.0
2009-09-09 05:24:00,88.255,88.255,88.215,88.255,45800000.0
2009-09-09 05:25:00,88.255,88.255,88.21,88.23,115400000.0
2009-09-09 05:26:00,88.23,88.24,88.23,88.23,184000000.0
2009-09-09 05:27:00,88.23,88.235,88.23,88.235,98400000.0
2009-09-09 05:28:00,88.23,88.235,88.225,88.23,104900000.0
2009-09-09 05:29:00,88.23,88.235,88.22,88.22,82300000.0
2009-09-09 05:30:00,88.22,88.225,88.2,88.2,140800000.0
2009-09-09 05:31:00,88.2,88.205,88.195,88.2,101200000.0
2009-09-09 05:32:00,88.2,88.205,88.19,88.195,109600000.0
2009-09-09 05:33:00,88.195,88.21,88.19,88.205,91600000.0
2009-09-09 05:34:00,88.205,88.205,88.185,88.195,113800000.0
2009-09-09 05:35:00,88.195,88.195,88.18,88.195,150700000.0
2009-09-09 05:36:00,88.195,88.2,88.18,88.185,125500000.0
2009-09-09 05:37:00,88.19,88.2,88.175,88.19,176400000.0
2009-09-09 05:38:00,88.195,88.195,88.175,88.185,184400000.0
2009-09-09 05:39:00,88.185,88.185,88.16,88.17,95100000.0
2009-09-09 05:40:00,88.17,88.18,88.155,88.165,314900000.0
2009-09-09 05:41:00,88.16,88.175,88.16,88.165,225400000.0
2009-09-09 05:42:00,88.165,88.2,88.165,88.19,138500000.0
2009-09-09 05:43:00,88.195,88.21,88.195,88.205,391900000.0
2009-09-09 05:44:00,88.215,88.215,88.205,88.205,320000001.0
2009-09-09 05:45:00,88.21,88.225,88.2,88.215,436500000.0
2009-09-09 05:46:00,88.21,88.235,88.205,88.23,349800000.0
2009-09-09 05:47:00,88.23,88.23,88.215,88.22,324600000.0
2009-09-09 05:48:00,88.22,88.225,88.2,88.205,391300000.0
2009-09-09 05:49:00,88.21,88.215,88.205,88.21,129500000.0
2009-09-09 05:50:00,88.21,88.225,88.21,88.21,141900000.0
2009-09-09 05:51:00,88.21,88.23,88.2,88.225,386500001.0
2009-09-09 05:52:00,88.225,88.23,88.21,88.21,219400001.0
2009-09-09 05:53:00,88.21,88.235,88.195,88.205,166600000.0
2009-09-09 05:54:00,88.205,88.205,88.2,88.205,134400000.0
2009-09-09 05:55:00,88.205,88.215,88.19,88.19,235700000.0
2009-09-09 05:56:00,88.19,88.205,88.19,88.2,179800000.0
2009-09-09 05:57:00,88.195,88.2,88.175,88.18,224500000.0
2009-09-09 05:58:00,88.18,88.2,88.17,88.17,173400000.0
2009-09-09 05:59:00,88.17,88.17,88.16,88.165,188100000.0
2009-09-09 06:00:00,88.165,88.18,88.15,88.16,140100000.0
2009-09-09 06:01:00,88.155,88.17,88.15,88.165,143000000.0
2009-09-09 06:02:00,88.165,88.165,88.16,88.16,50000000.0
2009-09-09 06:03:00,88.16,88.17,88.16,88.165,141000000.0
2009-09-09 06:04:00,88.165,88.165,88.16,88.16,80200000.0
2009-09-09 06:05:00,88.16,88.17,88.16,88.16,302800000.0
2009-09-09 06:06:00,88.16,88.16,88.16,88.16,19600000.0
2009-09-09 06:07:00,88.16,88.17,88.16,88.16,157500000.0
2009-09-09 06:08:00,88.16,88.17,88.16,88.17,98500000.0
2009-09-09 06:09:00,88.165,88.19,88.165,88.18,113600000.0
2009-09-09 06:10:00,88.18,88.18,88.17,88.17,162200000.0
2009-09-09 06:11:00,88.17,88.17,88.16,88.17,162900000.0
2009-09-09 06:12:00,88.165,88.195,88.165,88.18,194300000.0
2009-09-09 06:13:00,88.18,88.18,88.16,88.16,193100000.0
2009-09-09 06:14:00,88.16,88.17,88.16,88.17,134400000.0
2009-09-09 06:15:00,88.17,88.185,88.17,88.175,139000000.0
2009-09-09 06:16:00,88.18,88.18,88.17,88.175,130900000.0
2009-09-09 06:17:00,88.175,88.175,88.175,88.175,214100000.0
2009-09-09 06:18:00,88.175,88.175,88.175,88.175,97200000.0
2009-09-09 06:19:00,88.175,88.175,88.175,88.175,239000000.0
2009-09-09 06:20:00,88.175,88.185,88.175,88.18,77700000.0
2009-09-09 06:21:00,88.18,88.2,88.18,88.19,143800000.0
2009-09-09 06:22:00,88.19,88.2,88.19,88.19,206300000.0
2009-09-09 06:23:00,88.19,88.195,88.185,88.185,88200000.0
2009-09-09 06:24:00,88.185,88.185,88.185,88.185,29500000.0
2009-09-09 06:25:00,88.185,88.185,88.18,88.18,110200000.0
2009-09-09 06:26:00,88.185,88.195,88.185,88.195,41800000.0
2009-09-09 06:27:00,88.195,88.195,88.19,88.195,70800000.0
2009-09-09 06:28:00,88.195,88.205,88.19,88.19,80000000.0
2009-09-09 06:29:00,88.185,88.19,88.175,88.19,167100000.0
2009-09-09 06:30:00,88.19,88.2,88.185,88.195,182300000.0
2009-09-09 06:31:00,88.195,88.195,88.175,88.175,262100000.0
2009-09-09 06:32:00,88.175,88.185,88.17,88.185,147000000.0
2009-09-09 06:33:00,88.185,88.19,88.18,88.185,128900000.0
2009-09-09 06:34:00,88.185,88.2,88.185,88.185,215800000.0
2009-09-09 06:35:00,88.185,88.195,88.175,88.18,121200000.0
2009-09-09 06:36:00,88.18,88.19,88.17,88.17,125800000.0
2009-09-09 06:37:00,88.17,88.19,88.17,88.185,121900000.0
2009-09-09 06:38:00,88.185,88.195,88.185,88.19,69400000.0
2009-09-09 06:39:00,88.19,88.195,88.175,88.185,116800000.0
2009-09-09 06:40:00,88.185,88.19,88.18,88.18,242600000.0
2009-09-09 06:41:00,88.18,88.185,88.18,88.185,127800000.0
2009-09-09 06:42:00,88.19,88.22,88.19,88.21,241800000.0
2009-09-09 06:43:00,88.21,88.225,88.205,88.225,103800001.0
2009-09-09 06:44:00,88.225,88.235,88.21,88.23,254000000.0
2009-09-09 06:45:00,88.23,88.235,88.225,88.235,194100000.0
2009-09-09 06:46:00,88.235,88.24,88.225,88.24,213300000.0
2009-09-09 06:47:00,88.235,88.24,88.205,88.21,251500000.0
2009-09-09 06:48:00,88.21,88.225,88.205,88.215,323700000.0
2009-09-09 06:49:00,88.215,88.225,88.195,88.2,370200000.0
2009-09-09 06:50:00,88.2,88.205,88.19,88.205,224900000.0
2009-09-09 06:51:00,88.215,88.215,88.2,88.2,261000000.0
2009-09-09 06:52:00,88.2,88.215,88.2,88.205,206300000.0
2009-09-09 06:53:00,88.205,88.205,88.19,88.19,290300000.0
2009-09-09 06:54:00,88.19,88.195,88.18,88.18,121900000.0
2009-09-09 06:55:00,88.18,88.185,88.17,88.18,307900000.0
2009-09-09 06:56:00,88.18,88.19,88.18,88.18,84100000.0
2009-09-09 06:57:00,88.18,88.185,88.18,88.18,73200000.0
2009-09-09 06:58:00,88.18,88.185,88.18,88.185,121400000.0
2009-09-09 06:59:00,88.18,88.18,88.18,88.18,22800000.0
2009-09-09 07:00:00,88.18,88.185,88.175,88.185,81600000.0
2009-09-09 07:01:00,88.185,88.185,88.175,88.175,130900000.0
2009-09-09 07:02:00,88.17,88.175,88.165,88.175,143200000.0
2009-09-09 07:03:00,88.175,88.18,88.165,88.18,149300000.0
2009-09-09 07:04:00,88.18,88.2,88.18,88.19,110600000.0
2009-09-09 07:05:00,88.185,88.215,88.185,88.205,138500000.0
2009-09-09 07:06:00,88.205,88.215,88.205,88.205,269000000.0
2009-09-09 07:07:00,88.205,88.22,88.205,88.22,160900000.0
2009-09-09 07:08:00,88.225,88.225,88.215,88.22,201600000.0
2009-09-09 07:09:00,88.225,88.225,88.21,88.21,218600000.0
2009-09-09 07:10:00,88.215,88.235,88.215,88.225,390900000.0
2009-09-09 07:11:00,88.225,88.245,88.225,88.235,285000000.0
2009-09-09 07:12:00,88.235,88.235,88.23,88.235,186900000.0
2009-09-09 07:13:00,88.235,88.235,88.225,88.235,459000000.0
2009-09-09 07:14:00,88.235,88.245,88.235,88.24,312100000.0
2009-09-09 07:15:00,88.245,88.245,88.23,88.235,176100000.0
2009-09-09 07:16:00,88.235,88.235,88.225,88.225,210700000.0
2009-09-09 07:17:00,88.225,88.235,88.22,88.22,187600000.0
2009-09-09 07:18:00,88.22,88.23,88.215,88.215,103000000.0
2009-09-09 07:19:00,88.21,88.215,88.205,88.21,168200000.0
2009-09-09 07:20:00,88.215,88.215,88.205,88.21,126400000.0
2009-09-09 07:21:00,88.21,88.215,88.2,88.21,120300000.0
2009-09-09 07:22:00,88.21,88.225,88.205,88.215,272500000.0
2009-09-09 07:23:00,88.215,88.215,88.21,88.21,172200000.0
2009-09-09 07:24:00,88.21,88.215,88.205,88.205,136900000.0
2009-09-09 07:25:00,88.205,88.205,88.19,88.195,235600000.0
2009-09-09 07:26:00,88.195,88.2,88.19,88.19,226400000.0
2009-09-09 07:27:00,88.19,88.2,88.175,88.195,191900000.0
2009-09-09 07:28:00,88.195,88.195,88.185,88.19,203900000.0
2009-09-09 07:29:00,88.19,88.205,88.18,88.195,133900001.0
2009-09-09 07:30:00,88.195,88.195,88.185,88.195,185500000.0
2009-09-09 07:31:00,88.195,88.205,88.185,88.205,320200000.0
2009-09-09 07:32:00,88.205,88.215,88.205,88.215,390300000.0
2009-09-09 07:33:00,88.215,88.265,88.215,88.25,645099999.0
2009-09-09 07:34:00,88.245,88.265,88.235,88.235,603200000.0
2009-09-09 07:35:00,88.235,88.245,88.215,88.22,632400000.0
2009-09-09 07:36:00,88.22,88.23,88.215,88.215,204300000.0
2009-09-09 07:37:00,88.22,88.23,88.215,88.215,232200000.0
2009-09-09 07:38:00,88.215,88.215,88.205,88.215,135800000.0
2009-09-09 07:39:00,88.215,88.215,88.215,88.215,126200000.0
2009-09-09 07:40:00,88.215,88.22,88.21,88.215,222000000.0
2009-09-09 07:41:00,88.21,88.215,88.195,88.195,335699999.0
2009-09-09 07:42:00,88.195,88.195,88.185,88.185,249500000.0
2009-09-09 07:43:00,88.185,88.195,88.18,88.185,205600000.0
2009-09-09 07:44:00,88.185,88.205,88.185,88.205,374900001.0
2009-09-09 07:45:00,88.205,88.225,88.205,88.225,305900000.0
2009-09-09 07:46:00,88.215,88.23,88.205,88.22,375900000.0
2009-09-09 07:47:00,88.22,88.24,88.22,88.24,292400002.0
2009-09-09 07:48:00,88.24,88.245,88.235,88.235,163800000.0
2009-09-09 07:49:00,88.235,88.245,88.235,88.235,289600000.0
2009-09-09 07:50:00,88.235,88.255,88.235,88.25,294200000.0
2009-09-09 07:51:00,88.245,88.28,88.245,88.265,519300001.0
2009-09-09 07:52:00,88.275,88.295,88.27,88.29,378200000.0
2009-09-09 07:53:00,88.29,88.295,88.285,88.29,277000000.0
2009-09-09 07:54:00,88.29,88.29,88.275,88.28,249200000.0
2009-09-09 07:55:00,88.28,88.285,88.27,88.28,319000000.0
2009-09-09 07:56:00,88.28,88.28,88.275,88.275,143200000.0
2009-09-09 07:57:00,88.275,88.29,88.275,88.285,193200000.0
2009-09-09 07:58:00,88.285,88.29,88.265,88.27,308300000.0
2009-09-09 07:59:00,88.27,88.27,88.255,88.265,339400000.0
2009-09-09 08:00:00,88.265,88.275,88.255,88.275,235100000.0
2009-09-09 08:01:00,88.275,88.28,88.275,88.28,82700000.0
2009-09-09 08:02:00,88.285,88.32,88.28,88.31,230800000.0
2009-09-09 08:03:00,88.315,88.325,88.305,88.315,145100000.0
2009-09-09 08:04:00,88.315,88.35,88.315,88.315,263100000.0
2009-09-09 08:05:00,88.315,88.315,88.3,88.305,289700000.0
2009-09-09 08:06:00,88.305,88.335,88.3,88.31,424800001.0
2009-09-09 08:07:00,88.31,88.355,88.31,88.35,319600000.0
2009-09-09 08:08:00,88.35,88.39,88.335,88.38,503500000.0
2009-09-09 08:09:00,88.38,88.4,88.365,88.395,578800000.0
2009-09-09 08:10:00,88.395,88.405,88.36,88.36,900100000.0
2009-09-09 08:11:00,88.36,88.38,88.36,88.38,434000000.0
2009-09-09 08:12:00,88.385,88.395,88.375,88.385,230300000.0
2009-09-09 08:13:00,88.385,88.405,88.375,88.395,383800000.0
2009-09-09 08:14:00,88.395,88.395,88.345,88.35,669500001.0
2009-09-09 08:15:00,88.35,88.35,88.315,88.33,906200001.0
2009-09-09 08:16:00,88.33,88.335,88.32,88.33,301000001.0
2009-09-09 08:17:00,88.325,88.36,88.325,88.355,489799999.0
2009-09-09 08:18:00,88.365,88.395,88.355,88.385,623800000.0
2009-09-09 08:19:00,88.385,88.405,88.37,88.4,330000000.0
2009-09-09 08:20:00,88.4,88.425,88.4,88.41,330399999.0
2009-09-09 08:21:00,88.41,88.42,88.395,88.405,455800000.0
2009-09-09 08:22:00,88.405,88.425,88.395,88.415,639400001.0
2009-09-09 08:23:00,88.41,88.415,88.4,88.4,489400000.0
2009-09-09 08:24:00,88.395,88.405,88.385,88.385,314900001.0
2009-09-09 08:25:00,88.385,88.405,88.385,88.395,194200000.0
2009-09-09 08:26:00,88.395,88.405,88.395,88.405,211300000.0
2009-09-09 08:27:00,88.395,88.425,88.395,88.42,428299999.0
2009-09-09 08:28:00,88.42,88.425,88.405,88.415,218000000.0
2009-09-09 08:29:00,88.41,88.415,88.395,88.415,155400000.0
2009-09-09 08:30:00,88.415,88.425,88.405,88.425,130100000.0
2009-09-09 08:31:00,88.425,88.45,88.385,88.39,291100000.0
2009-09-09 08:32:00,88.39,88.4,88.36,88.37,343800001.0
2009-09-09 08:33:00,88.37,88.375,88.35,88.355,263000000.0
2009-09-09 08:34:00,88.36,88.365,88.35,88.355,347899999.0
2009-09-09 08:35:00,88.36,88.41,88.35,88.405,264800000.0
2009-09-09 08:36:00,88.4,88.405,88.38,88.39,223200000.0
2009-09-09 08:37:00,88.39,88.405,88.375,88.375,455300000.0
2009-09-09 08:38:00,88.375,88.385,88.375,88.38,348099999.0
2009-09-09 08:39:00,88.38,88.4,88.38,88.4,217200000.0
2009-09-09 08:40:00,88.395,88.405,88.385,88.395,122500000.0
2009-09-09 08:41:00,88.4,88.435,88.4,88.415,444000000.0
2009-09-09 08:42:00,88.415,88.415,88.405,88.41,129500000.0
2009-09-09 08:43:00,88.415,88.42,88.385,88.39,190000000.0
2009-09-09 08:44:00,88.39,88.39,88.36,88.365,263700000.0
2009-09-09 08:45:00,88.365,88.38,88.36,88.365,207800000.0
2009-09-09 08:46:00,88.365,88.375,88.355,88.36,429300000.0
2009-09-09 08:47:00,88.355,88.375,88.345,88.37,298300000.0
2009-09-09 08:48:00,88.37,88.385,88.36,88.375,213600000.0
2009-09-09 08:49:00,88.37,88.375,88.365,88.37,236500000.0
2009-09-09 08:50:00,88.37,88.375,88.365,88.37,74400000.0
2009-09-09 08:51:00,88.375,88.375,88.36,88.36,220700000.0
2009-09-09 08:52:00,88.355,88.37,88.355,88.355,207200000.0
2009-09-09 08:53:00,88.355,88.355,88.315,88.315,282700000.0
2009-09-09 08:54:00,88.315,88.33,88.31,88.325,365400000.0
2009-09-09 08:55:00,88.325,88.335,88.295,88.31,451800001.0
2009-09-09 08:56:00,88.31,88.315,88.285,88.285,373700000.0
2009-09-09 08:57:00,88.285,88.29,88.255,88.29,418000000.0
2009-09-09 08:58:00,88.295,88.3,88.29,88.3,428800000.0
2009-09-09 08:59:00,88.3,88.32,88.3,88.315,337200000.0
2009-09-09 09:00:00,88.32,88.33,88.3,88.31,371200000.0
2009-09-09 09:01:00,88.32,88.355,88.32,88.35,316600000.0
2009-09-09 09:02:00,88.35,88.36,88.34,88.36,336100000.0
2009-09-09 09:03:00,88.36,88.39,88.355,88.385,374200000.0
2009-09-09 09:04:00,88.39,88.39,88.365,88.37,184800000.0
2009-09-09 09:05:00,88.365,88.37,88.335,88.365,274200000.0
2009-09-09 09:06:00,88.365,88.365,88.3,88.3,147400000.0
2009-09-09 09:07:00,88.295,88.33,88.27,88.33,261400000.0
2009-09-09 09:08:00,88.335,88.36,88.305,88.355,112000000.0
2009-09-09 09:09:00,88.345,88.345,88.305,88.31,231200000.0
2009-09-09 09:10:00,88.31,88.365,88.31,88.335,179200000.0
2009-09-09 09:11:00,88.335,88.335,88.295,88.3,225100000.0
2009-09-09 09:12:00,88.295,88.305,88.285,88.295,121700000.0
2009-09-09 09:13:00,88.295,88.315,88.275,88.315,86300000.0
2009-09-09 09:14:00,88.31,88.325,88.3,88.32,140000000.0
2009-09-09 09:15:00,88.325,88.335,88.315,88.32,190000000.0
2009-09-09 09:16:00,88.32,88.345,88.305,88.345,298200000.0
2009-09-09 09:17:00,88.345,88.355,88.32,88.325,260800000.0
2009-09-09 09:18:00,88.33,88.34,88.31,88.34,103600000.0
2009-09-09 09:19:00,88.34,88.345,88.315,88.345,138300000.0
2009-09-09 09:20:00,88.345,88.355,88.285,88.285,196200000.0
2009-09-09 09:21:00,88.29,88.305,88.28,88.295,199500000.0
2009-09-09 09:22:00,88.295,88.3,88.285,88.3,311800000.0
2009-09-09 09:23:00,88.295,88.295,88.235,88.25,408600000.0
2009-09-09 09:24:00,88.25,88.27,88.24,88.245,197900000.0
2009-09-09 09:25:00,88.24,88.25,88.225,88.24,263600000.0
2009-09-09 09:26:00,88.24,88.255,88.225,88.24,247700000.0
2009-09-09 09:27:00,88.24,88.275,88.235,88.27,175400000.0
2009-09-09 09:28:00,88.265,88.3,88.26,88.285,311500000.0
2009-09-09 09:29:00,88.295,88.295,88.275,88.28,211200000.0
2009-09-09 09:30:00,88.28,88.305,88.265,88.275,237900000.0
2009-09-09 09:31:00,88.275,88.29,88.23,88.25,429500000.0
2009-09-09 09:32:00,88.25,88.27,88.24,88.265,286800000.0
2009-09-09 09:33:00,88.265,88.29,88.26,88.26,164200000.0
2009-09-09 09:34:00,88.265,88.27,88.215,88.245,321699999.0
2009-09-09 09:35:00,88.245,88.255,88.235,88.25,284700000.0
2009-09-09 09:36:00,88.25,88.275,88.24,88.275,207900000.0
2009-09-09 09:37:00,88.275,88.28,88.26,88.265,202300000.0
2009-09-09 09:38:00,88.265,88.265,88.225,88.245,233100000.0
2009-09-09 09:39:00,88.24,88.275,88.235,88.27,260600000.0
2009-09-09 09:40:00,88.275,88.285,88.265,88.27,72100000.0
2009-09-09 09:41:00,88.27,88.3,88.27,88.295,228200000.0
2009-09-09 09:42:00,88.295,88.32,88.29,88.29,170800000.0
2009-09-09 09:43:00,88.285,88.295,88.27,88.295,87000000.0
2009-09-09 09:44:00,88.295,88.355,88.29,88.295,161700000.0
2009-09-09 09:45:00,88.29,88.325,88.28,88.31,177800000.0
2009-09-09 09:46:00,88.31,88.315,88.28,88.28,250400000.0
2009-09-09 09:47:00,88.28,88.31,88.28,88.305,118300000.0
2009-09-09 09:48:00,88.305,88.31,88.295,88.305,103600000.0
2009-09-09 09:49:00,88.295,88.32,88.295,88.32,124900000.0
2009-09-09 09:50:00,88.32,88.325,88.295,88.31,204100000.0
2009-09-09 09:51:00,88.31,88.315,88.28,88.28,227800000.0
2009-09-09 09:52:00,88.28,88.305,88.255,88.3,185900000.0
2009-09-09 09:53:00,88.3,88.315,88.29,88.31,209100000.0
2009-09-09 09:54:00,88.31,88.31,88.295,88.3,70600000.0
2009-09-09 09:55:00,88.3,88.325,88.295,88.315,260700000.0
2009-09-09 09:56:00,88.31,88.315,88.275,88.28,173900000.0
2009-09-09 09:57:00,88.285,88.3,88.245,88.245,269700000.0
2009-09-09 09:58:00,88.245,88.305,88.245,88.29,240700000.0
2009-09-09 09:59:00,88.29,88.315,88.275,88.315,364100000.0
2009-09-09 10:00:00,88.31,88.32,88.3,88.32,264800000.0
2009-09-09 10:01:00,88.315,88.315,88.255,88.26,256500000.0
2009-09-09 10:02:00,88.26,88.28,88.255,88.28,127200000.0
2009-09-09 10:03:00,88.28,88.3,88.27,88.295,140200000.0
2009-09-09 10:04:00,88.295,88.3,88.27,88.28,168200000.0
2009-09-09 10:05:00,88.275,88.28,88.25,88.26,88400000.0
2009-09-09 10:06:00,88.26,88.265,88.25,88.255,112300000.0
2009-09-09 10:07:00,88.255,88.265,88.245,88.26,183800000.0
2009-09-09 10:08:00,88.265,88.27,88.245,88.26,134900000.0
2009-09-09 10:09:00,88.26,88.26,88.225,88.23,131700000.0
2009-09-09 10:10:00,88.23,88.245,88.225,88.24,152300000.0
2009-09-09 10:11:00,88.24,88.275,88.235,88.275,123400000.0
2009-09-09 10:12:00,88.275,88.29,88.27,88.28,194400000.0
2009-09-09 10:13:00,88.28,88.315,88.28,88.295,160500000.0
2009-09-09 10:14:00,88.3,88.305,88.26,88.26,304000000.0
2009-09-09 10:15:00,88.265,88.265,88.245,88.25,135100000.0
2009-09-09 10:16:00,88.25,88.255,88.25,88.25,59500000.0
2009-09-09 10:17:00,88.25,88.28,88.25,88.275,306600000.0
2009-09-09 10:18:00,88.27,88.285,88.255,88.275,261100000.0
2009-09-09 10:19:00,88.275,88.285,88.27,88.28,96900000.0
2009-09-09 10:20:00,88.275,88.28,88.265,88.275,95600000.0
2009-09-09 10:21:00,88.27,88.275,88.255,88.265,121700000.0
2009-09-09 10:22:00,88.265,88.29,88.26,88.29,117000000.0
2009-09-09 10:23:00,88.29,88.29,88.25,88.28,252800000.0
2009-09-09 10:24:00,88.275,88.285,88.265,88.27,297200001.0
2009-09-09 10:25:00,88.27,88.315,88.27,88.295,295400002.0
2009-09-09 10:26:00,88.295,88.31,88.295,88.305,422100000.0
2009-09-09 10:27:00,88.31,88.31,88.295,88.305,237900000.0
2009-09-09 10:28:00,88.305,88.33,88.305,88.31,146300000.0
2009-09-09 10:29:00,88.31,88.34,88.305,88.34,235000000.0
2009-09-09 10:30:00,88.34,88.34,88.305,88.315,95200000.0
2009-09-09 10:31:00,88.315,88.345,88.31,88.345,257100000.0
2009-09-09 10:32:00,88.345,88.355,88.33,88.35,160500000.0
2009-09-09 10:33:00,88.345,88.345,88.31,88.32,104500000.0
2009-09-09 10:34:00,88.315,88.32,88.29,88.295,180300001.0
2009-09-09 10:35:00,88.295,88.315,88.29,88.305,236400000.0
2009-09-09 10:36:00,88.305,88.315,88.295,88.305,219800000.0
2009-09-09 10:37:00,88.305,88.305,88.285,88.285,235600000.0
2009-09-09 10:38:00,88.29,88.305,88.29,88.3,65600000.0
2009-09-09 10:39:00,88.3,88.33,88.3,88.315,404900001.0
2009-09-09 10:40:00,88.315,88.325,88.285,88.29,151500000.0
2009-09-09 10:41:00,88.29,88.295,88.28,88.295,157900000.0
2009-09-09 10:42:00,88.295,88.295,88.285,88.29,48100000.0
2009-09-09 10:43:00,88.29,88.29,88.27,88.29,82700000.0
2009-09-09 10:44:00,88.295,88.305,88.28,88.3,245400000.0
2009-09-09 10:45:00,88.3,88.32,88.295,88.32,103800000.0
2009-09-09 10:46:00,88.32,88.335,88.315,88.315,222900000.0
2009-09-09 10:47:00,88.32,88.32,88.31,88.31,153600000.0
2009-09-09 10:48:00,88.31,88.315,88.275,88.28,138900000.0
2009-09-09 10:49:00,88.28,88.295,88.27,88.29,318000000.0
2009-09-09 10:50:00,88.285,88.32,88.28,88.305,345400000.0
2009-09-09 10:51:00,88.315,88.325,88.31,88.32,226800000.0
2009-09-09 10:52:00,88.32,88.325,88.32,88.325,68200000.0
2009-09-09 10:53:00,88.325,88.325,88.305,88.315,92800000.0
2009-09-09 10:54:00,88.315,88.33,88.31,88.32,189100000.0
2009-09-09 10:55:00,88.32,88.325,88.31,88.325,61500000.0
2009-09-09 10:56:00,88.32,88.365,88.32,88.35,112100000.0
2009-09-09 10:57:00,88.355,88.375,88.345,88.375,168400000.0
2009-09-09 10:58:00,88.37,88.385,88.355,88.37,213500000.0
2009-09-09 10:59:00,88.37,88.385,88.365,88.37,204400000.0
2009-09-09 11:00:00,88.365,88.39,88.355,88.385,278800000.0
2009-09-09 11:01:00,88.385,88.405,88.38,88.395,266600000.0
2009-09-09 11:02:00,88.39,88.395,88.355,88.36,129300000.0
2009-09-09 11:03:00,88.365,88.395,88.365,88.38,475100000.0
2009-09-09 11:04:00,88.38,88.38,88.335,88.355,246600000.0
2009-09-09 11:05:00,88.355,88.36,88.34,88.35,172200000.0
2009-09-09 11:06:00,88.345,88.35,88.345,88.345,56200000.0
2009-09-09 11:07:00,88.345,88.355,88.33,88.35,81000000.0
2009-09-09 11:08:00,88.365,88.42,88.365,88.38,377000001.0
2009-09-09 11:09:00,88.38,88.405,88.38,88.395,208100000.0
2009-09-09 11:10:00,88.395,88.445,88.395,88.425,207500000.0
2009-09-09 11:11:00,88.415,88.445,88.41,88.42,214500000.0
2009-09-09 11:12:00,88.415,88.425,88.395,88.415,132200000.0
2009-09-09 11:13:00,88.425,88.43,88.38,88.39,425400000.0
2009-09-09 11:14:00,88.39,88.4,88.375,88.385,321100000.0
2009-09-09 11:15:00,88.385,88.39,88.37,88.38,179400000.0
2009-09-09 11:16:00,88.385,88.405,88.38,88.395,125900000.0
2009-09-09 11:17:00,88.395,88.4,88.375,88.4,183700000.0
2009-09-09 11:18:00,88.395,88.425,88.39,88.415,113700000.0
2009-09-09 11:19:00,88.41,88.425,88.4,88.41,93900000.0
2009-09-09 11:20:00,88.405,88.415,88.395,88.405,98600000.0
2009-09-09 11:21:00,88.405,88.415,88.4,88.405,99100000.0
2009-09-09 11:22:00,88.405,88.41,88.39,88.395,120400000.0
2009-09-09 11:23:00,88.39,88.39,88.36,88.365,251800000.0
2009-09-09 11:24:00,88.365,88.38,88.36,88.365,220300000.0
2009-09-09 11:25:00,88.37,88.375,88.36,88.365,87400000.0
2009-09-09 11:26:00,88.365,88.365,88.355,88.355,127000000.0
2009-09-09 11:27:00,88.36,88.375,88.35,88.375,203600000.0
2009-09-09 11:28:00,88.375,88.375,88.365,88.37,143600000.0
2009-09-09 11:29:00,88.375,88.385,88.365,88.37,168300000.0
2009-09-09 11:30:00,88.37,88.375,88.36,88.365,204600000.0
2009-09-09 11:31:00,88.365,88.4,88.365,88.395,228200000.0
2009-09-09 11:32:00,88.395,88.4,88.385,88.385,206199999.0
2009-09-09 11:33:00,88.385,88.39,88.38,88.38,179500000.0
2009-09-09 11:34:00,88.38,88.39,88.38,88.39,67900000.0
2009-09-09 11:35:00,88.39,88.395,88.38,88.385,128300000.0
2009-09-09 11:36:00,88.39,88.42,88.385,88.415,239800000.0
2009-09-09 11:37:00,88.415,88.435,88.41,88.43,265500000.0
2009-09-09 11:38:00,88.43,88.43,88.405,88.41,280000000.0
2009-09-09 11:39:00,88.42,88.425,88.41,88.415,214200000.0
2009-09-09 11:40:00,88.415,88.425,88.41,88.415,236600000.0
2009-09-09 11:41:00,88.415,88.415,88.4,88.405,151700000.0
2009-09-09 11:42:00,88.405,88.405,88.39,88.39,110800000.0
2009-09-09 11:43:00,88.39,88.4,88.38,88.385,194500001.0
2009-09-09 11:44:00,88.385,88.39,88.375,88.385,259900000.0
2009-09-09 11:45:00,88.385,88.385,88.365,88.37,118000000.0
2009-09-09 11:46:00,88.37,88.395,88.365,88.385,126300000.0
2009-09-09 11:47:00,88.39,88.415,88.39,88.405,162800000.0
2009-09-09 11:48:00,88.405,88.415,88.39,88.405,189900000.0
2009-09-09 11:49:00,88.405,88.42,88.395,88.41,119400000.0
2009-09-09 11:50:00,88.41,88.41,88.39,88.41,156000000.0
2009-09-09 11:51:00,88.41,88.415,88.34,88.35,219700000.0
2009-09-09 11:52:00,88.35,88.365,88.335,88.34,323700000.0
2009-09-09 11:53:00,88.34,88.365,88.34,88.365,202200001.0
2009-09-09 11:54:00,88.365,88.365,88.3,88.325,297800000.0
2009-09-09 11:55:00,88.325,88.35,88.325,88.34,118400000.0
2009-09-09 11:56:00,88.345,88.395,88.345,88.375,205700000.0
2009-09-09 11:57:00,88.375,88.405,88.375,88.375,127800000.0
2009-09-09 11:58:00,88.375,88.42,88.375,88.41,353400000.0
2009-09-09 11:59:00,88.41,88.415,88.37,88.38,319800000.0
2009-09-09 12:00:00,88.38,88.395,88.37,88.385,279000000.0
2009-09-09 12:01:00,88.385,88.39,88.375,88.375,400699999.0
2009-09-09 12:02:00,88.375,88.39,88.37,88.385,342000000.0
2009-09-09 12:03:00,88.385,88.395,88.38,88.38,167200000.0
2009-09-09 12:04:00,88.385,88.39,88.365,88.365,221900000.0
2009-09-09 12:05:00,88.365,88.38,88.36,88.38,95900000.0
2009-09-09 12:06:00,88.375,88.375,88.36,88.36,67800000.0
2009-09-09 12:07:00,88.365,88.365,88.335,88.335,94800000.0
2009-09-09 12:08:00,88.335,88.355,88.335,88.345,65800000.0
2009-09-09 12:09:00,88.34,88.355,88.34,88.34,67600000.0
2009-09-09 12:10:00,88.355,88.36,88.35,88.355,185000000.0
2009-09-09 12:11:00,88.355,88.365,88.345,88.36,228100000.0
2009-09-09 12:12:00,88.36,88.37,88.345,88.37,178600000.0
2009-09-09 12:13:00,88.37,88.385,88.365,88.365,334000000.0
2009-09-09 12:14:00,88.37,88.385,88.37,88.375,175900000.0
2009-09-09 12:15:00,88.375,88.385,88.375,88.385,85800000.0
2009-09-09 12:16:00,88.385,88.4,88.38,88.395,233000000.0
2009-09-09 12:17:00,88.395,88.4,88.395,88.4,369700000.0
2009-09-09 12:18:00,88.395,88.42,88.37,88.41,341000000.0
2009-09-09 12:19:00,88.41,88.41,88.375,88.38,157700000.0
2009-09-09 12:20:00,88.38,88.38,88.37,88.37,71200000.0
2009-09-09 12:21:00,88.375,88.4,88.37,88.39,285000000.0
2009-09-09 12:22:00,88.395,88.395,88.37,88.37,156700000.0
2009-09-09 12:23:00,88.37,88.38,88.365,88.37,123400000.0
2009-09-09 12:24:00,88.37,88.385,88.37,88.375,191199999.0
2009-09-09 12:25:00,88.375,88.39,88.375,88.38,449899999.0
2009-09-09 12:26:00,88.385,88.405,88.375,88.38,144700000.0
2009-09-09 12:27:00,88.385,88.395,88.37,88.37,261300000.0
2009-09-09 12:28:00,88.375,88.385,88.375,88.38,163900000.0
2009-09-09 12:29:00,88.38,88.39,88.365,88.38,220000000.0
2009-09-09 12:30:00,88.37,88.38,88.37,88.375,194499999.0
2009-09-09 12:31:00,88.375,88.375,88.345,88.35,323900000.0
2009-09-09 12:32:00,88.355,88.355,88.345,88.35,328100000.0
2009-09-09 12:33:00,88.35,88.355,88.34,88.345,86700000.0
2009-09-09 12:34:00,88.345,88.355,88.345,88.355,242400000.0
2009-09-09 12:35:00,88.355,88.365,88.335,88.335,427600000.0
2009-09-09 12:36:00,88.335,88.35,88.325,88.335,423300000.0
2009-09-09 12:37:00,88.34,88.34,88.32,88.325,175000000.0
2009-09-09 12:38:00,88.325,88.33,88.31,88.325,281100000.0
2009-09-09 12:39:00,88.325,88.355,88.325,88.345,120200000.0
2009-09-09 12:40:00,88.345,88.375,88.34,88.37,163300000.0
2009-09-09 12:41:00,88.375,88.38,88.36,88.37,183900000.0
2009-09-09 12:42:00,88.37,88.375,88.345,88.355,126700000.0
2009-09-09 12:43:00,88.355,88.365,88.35,88.365,180400000.0
2009-09-09 12:44:00,88.365,88.38,88.35,88.365,173300000.0
2009-09-09 12:45:00,88.37,88.38,88.36,88.36,228600000.0
2009-09-09 12:46:00,88.355,88.365,88.355,88.355,106400001.0
2009-09-09 12:47:00,88.36,88.37,88.36,88.365,68300000.0
2009-09-09 12:48:00,88.365,88.37,88.36,88.36,151200000.0
2009-09-09 12:49:00,88.36,88.36,88.34,88.345,89500000.0
2009-09-09 12:50:00,88.345,88.355,88.32,88.33,306500000.0
2009-09-09 12:51:00,88.325,88.335,88.32,88.325,360800000.0
2009-09-09 12:52:00,88.32,88.345,88.305,88.335,379000000.0
2009-09-09 12:53:00,88.335,88.355,88.325,88.34,223500000.0
2009-09-09 12:54:00,88.345,88.375,88.34,88.365,215500000.0
2009-09-09 12:55:00,88.365,88.37,88.36,88.36,31200000.0
2009-09-09 12:56:00,88.36,88.37,88.335,88.345,121100000.0
2009-09-09 12:57:00,88.345,88.345,88.335,88.335,66500000.0
2009-09-09 12:58:00,88.34,88.355,88.34,88.355,412600000.0
2009-09-09 12:59:00,88.355,88.365,88.34,88.35,348399999.0
2009-09-09 13:00:00,88.35,88.375,88.35,88.365,372300000.0
2009-09-09 13:01:00,88.36,88.38,88.355,88.38,235500000.0
2009-09-09 13:02:00,88.375,88.38,88.365,88.365,113600000.0
2009-09-09 13:03:00,88.365,88.365,88.32,88.32,111400000.0
2009-09-09 13:04:00,88.32,88.345,88.32,88.33,112000000.0
2009-09-09 13:05:00,88.325,88.345,88.32,88.335,284300000.0
2009-09-09 13:06:00,88.34,88.345,88.33,88.34,190200000.0
2009-09-09 13:07:00,88.33,88.355,88.32,88.35,203000000.0
2009-09-09 13:08:00,88.345,88.365,88.335,88.345,213100000.0
2009-09-09 13:09:00,88.345,88.38,88.345,88.375,515199999.0
2009-09-09 13:10:00,88.38,88.38,88.365,88.37,191600000.0
2009-09-09 13:11:00,88.36,88.375,88.335,88.34,155900000.0
2009-09-09 13:12:00,88.34,88.37,88.34,88.345,217900000.0
2009-09-09 13:13:00,88.35,88.375,88.35,88.375,131600000.0
2009-09-09 13:14:00,88.37,88.39,88.365,88.39,114200000.0
2009-09-09 13:15:00,88.39,88.39,88.36,88.38,139900000.0
2009-09-09 13:16:00,88.38,88.39,88.345,88.365,155400000.0
2009-09-09 13:17:00,88.36,88.36,88.345,88.35,145000000.0
2009-09-09 13:18:00,88.35,88.36,88.335,88.34,125000000.0
2009-09-09 13:19:00,88.345,88.365,88.335,88.36,242000000.0
2009-09-09 13:20:00,88.36,88.365,88.35,88.355,63300000.0
2009-09-09 13:21:00,88.36,88.36,88.335,88.335,154800000.0
2009-09-09 13:22:00,88.335,88.365,88.335,88.35,281400000.0
2009-09-09 13:23:00,88.35,88.37,88.345,88.37,97600000.0
2009-09-09 13:24:00,88.37,88.375,88.33,88.33,152300000.0
2009-09-09 13:25:00,88.33,88.35,88.33,88.34,145100000.0
2009-09-09 13:26:00,88.34,88.37,88.34,88.37,199600000.0
2009-09-09 13:27:00,88.375,88.375,88.36,88.37,58100000.0
2009-09-09 13:28:00,88.375,88.39,88.375,88.38,107700000.0
2009-09-09 13:29:00,88.385,88.4,88.36,88.36,565500000.0
2009-09-09 13:30:00,88.36,88.375,88.355,88.36,131300000.0
2009-09-09 13:31:00,88.355,88.395,88.355,88.385,156600000.0
2009-09-09 13:32:00,88.385,88.405,88.38,88.4,101700000.0
2009-09-09 13:33:00,88.395,88.4,88.375,88.385,261700000.0
2009-09-09 13:34:00,88.38,88.385,88.375,88.385,485799996.0
2009-09-09 13:35:00,88.385,88.4,88.38,88.4,188300000.0
2009-09-09 13:36:00,88.395,88.41,88.39,88.41,389200000.0
2009-09-09 13:37:00,88.41,88.415,88.375,88.375,697299999.0
2009-09-09 13:38:00,88.375,88.39,88.37,88.37,327700000.0
2009-09-09 13:39:00,88.375,88.385,88.375,88.38,227000000.0
2009-09-09 13:40:00,88.38,88.425,88.38,88.415,783699995.0
2009-09-09 13:41:00,88.42,88.44,88.42,88.43,422800000.0
2009-09-09 13:42:00,88.425,88.45,88.425,88.425,349700000.0
2009-09-09 13:43:00,88.425,88.425,88.405,88.405,397200000.0
2009-09-09 13:44:00,88.405,88.425,88.4,88.41,161500000.0
2009-09-09 13:45:00,88.415,88.44,88.415,88.425,219600000.0
2009-09-09 13:46:00,88.415,88.46,88.415,88.44,278200000.0
2009-09-09 13:47:00,88.44,88.445,88.41,88.42,220500000.0
2009-09-09 13:48:00,88.42,88.45,88.41,88.43,150300000.0
2009-09-09 13:49:00,88.43,88.45,88.415,88.44,395600000.0
2009-09-09 13:50:00,88.445,88.46,88.43,88.455,205500000.0
2009-09-09 13:51:00,88.455,88.495,88.455,88.475,341600000.0
2009-09-09 13:52:00,88.475,88.5,88.47,88.495,208100000.0
2009-09-09 13:53:00,88.495,88.5,88.46,88.47,402100000.0
2009-09-09 13:54:00,88.47,88.485,88.47,88.48,263900000.0
2009-09-09 13:55:00,88.475,88.48,88.42,88.425,430700000.0
2009-09-09 13:56:00,88.425,88.445,88.395,88.4,214500000.0
2009-09-09 13:57:00,88.4,88.405,88.37,88.375,546400000.0
2009-09-09 13:58:00,88.375,88.38,88.335,88.35,514300000.0
2009-09-09 13:59:00,88.35,88.38,88.34,88.36,528700000.0
2009-09-09 14:00:00,88.365,88.405,88.365,88.39,391200000.0
2009-09-09 14:01:00,88.39,88.39,88.345,88.36,332900000.0
2009-09-09 14:02:00,88.36,88.385,88.355,88.385,161300000.0
2009-09-09 14:03:00,88.38,88.385,88.35,88.36,100900000.0
2009-09-09 14:04:00,88.37,88.385,88.37,88.385,209100000.0
2009-09-09 14:05:00,88.38,88.38,88.35,88.355,439199999.0
2009-09-09 14:06:00,88.36,88.37,88.35,88.365,449800000.0
2009-09-09 14:07:00,88.365,88.385,88.365,88.37,462200000.0
2009-09-09 14:08:00,88.37,88.385,88.37,88.385,149700000.0
2009-09-09 14:09:00,88.39,88.415,88.385,88.395,466000000.0
2009-09-09 14:10:00,88.395,88.42,88.39,88.41,533400000.0
2009-09-09 14:11:00,88.405,88.415,88.4,88.415,393999999.0
2009-09-09 14:12:00,88.415,88.435,88.41,88.425,543100000.0
2009-09-09 14:13:00,88.425,88.46,88.415,88.45,466400000.0
2009-09-09 14:14:00,88.445,88.445,88.38,88.38,580500000.0
2009-09-09 14:15:00,88.38,88.405,88.38,88.395,412800000.0
2009-09-09 14:16:00,88.395,88.415,88.395,88.405,383699999.0
2009-09-09 14:17:00,88.405,88.445,88.4,88.445,334700000.0
2009-09-09 14:18:00,88.445,88.445,88.415,88.425,353199999.0
2009-09-09 14:19:00,88.425,88.435,88.4,88.415,244600000.0
2009-09-09 14:20:00,88.41,88.435,88.38,88.385,758300000.0
2009-09-09 14:21:00,88.385,88.465,88.38,88.455,603300000.0
2009-09-09 14:22:00,88.455,88.455,88.415,88.42,837899999.0
2009-09-09 14:23:00,88.42,88.435,88.405,88.43,581100000.0
2009-09-09 14:24:00,88.43,88.46,88.41,88.435,527600000.0
2009-09-09 14:25:00,88.43,88.46,88.425,88.455,402400000.0
2009-09-09 14:26:00,88.455,88.485,88.455,88.465,693999998.0
2009-09-09 14:27:00,88.465,88.47,88.44,88.45,443699999.0
2009-09-09 14:28:00,88.455,88.455,88.415,88.415,296200000.0
2009-09-09 14:29:00,88.415,88.485,88.415,88.465,415300000.0
2009-09-09 14:30:00,88.465,88.555,88.465,88.545,636800000.0
2009-09-09 14:31:00,88.545,88.545,88.485,88.5,585000001.0
2009-09-09 14:32:00,88.5,88.535,88.49,88.515,576800001.0
2009-09-09 14:33:00,88.515,88.52,88.49,88.495,520300000.0
2009-09-09 14:34:00,88.495,88.51,88.495,88.51,743099999.0
2009-09-09 14:35:00,88.505,88.53,88.47,88.485,699399999.0
2009-09-09 14:36:00,88.485,88.535,88.475,88.505,724899999.0
2009-09-09 14:37:00,88.505,88.525,88.49,88.505,717199999.0
2009-09-09 14:38:00,88.505,88.505,88.46,88.47,471400000.0
2009-09-09 14:39:00,88.475,88.495,88.455,88.49,198500000.0
2009-09-09 14:40:00,88.49,88.495,88.46,88.465,407800000.0
2009-09-09 14:41:00,88.47,88.51,88.46,88.505,528900000.0
2009-09-09 14:42:00,88.5,88.5,88.47,88.475,275100000.0
2009-09-09 14:43:00,88.48,88.51,88.475,88.485,525900000.0
2009-09-09 14:44:00,88.48,88.505,88.47,88.47,301000000.0
2009-09-09 14:45:00,88.47,88.49,88.46,88.46,423399999.0
2009-09-09 14:46:00,88.46,88.505,88.46,88.495,627900000.0
2009-09-09 14:47:00,88.495,88.495,88.47,88.475,260600000.0
2009-09-09 14:48:00,88.475,88.49,88.475,88.485,714600000.0
2009-09-09 14:49:00,88.485,88.485,88.47,88.475,242800000.0
2009-09-09 14:50:00,88.485,88.505,88.485,88.505,169500000.0
2009-09-09 14:51:00,88.505,88.55,88.505,88.55,222000000.0
2009-09-09 14:52:00,88.555,88.56,88.53,88.545,270200000.0
2009-09-09 14:53:00,88.55,88.575,88.535,88.57,439300000.0
2009-09-09 14:54:00,88.565,88.565,88.545,88.555,217200000.0
2009-09-09 14:55:00,88.555,88.555,88.52,88.525,347400000.0
2009-09-09 14:56:00,88.535,88.535,88.515,88.535,289200000.0
2009-09-09 14:57:00,88.53,88.55,88.53,88.54,318100000.0
2009-09-09 14:58:00,88.54,88.555,88.54,88.55,536299998.0
2009-09-09 14:59:00,88.55,88.555,88.5,88.5,317600000.0
2009-09-09 15:00:00,88.495,88.515,88.495,88.505,512899999.0
2009-09-09 15:01:00,88.51,88.535,88.51,88.53,230500000.0
2009-09-09 15:02:00,88.53,88.535,88.495,88.495,450399999.0
2009-09-09 15:03:00,88.495,88.54,88.49,88.54,575200001.0
2009-09-09 15:04:00,88.545,88.555,88.525,88.535,720099999.0
2009-09-09 15:05:00,88.535,88.575,88.53,88.575,468100000.0
2009-09-09 15:06:00,88.57,88.575,88.53,88.535,700199998.0
2009-09-09 15:07:00,88.53,88.585,88.53,88.56,442699999.0
2009-09-09 15:08:00,88.56,88.58,88.515,88.515,550200000.0
2009-09-09 15:09:00,88.52,88.535,88.49,88.5,579200000.0
2009-09-09 15:10:00,88.495,88.57,88.49,88.565,488300000.0
2009-09-09 15:11:00,88.555,88.565,88.525,88.535,452000000.0
2009-09-09 15:12:00,88.535,88.535,88.5,88.51,166900000.0
2009-09-09 15:13:00,88.51,88.53,88.5,88.505,412200000.0
2009-09-09 15:14:00,88.51,88.52,88.5,88.505,260200000.0
2009-09-09 15:15:00,88.505,88.515,88.475,88.485,300400000.0
2009-09-09 15:16:00,88.48,88.5,88.475,88.49,314399999.0
2009-09-09 15:17:00,88.49,88.52,88.485,88.505,304900000.0
2009-09-09 15:18:00,88.5,88.515,88.495,88.505,601100000.0
2009-09-09 15:19:00,88.505,88.53,88.485,88.485,405000000.0
2009-09-09 15:20:00,88.485,88.49,88.475,88.48,139600000.0
2009-09-09 15:21:00,88.485,88.51,88.475,88.505,396800001.0
2009-09-09 15:22:00,88.505,88.52,88.485,88.485,394200000.0
2009-09-09 15:23:00,88.485,88.485,88.445,88.485,333800000.0
2009-09-09 15:24:00,88.485,88.505,88.485,88.495,528900000.0
2009-09-09 15:25:00,88.495,88.505,88.475,88.495,450099995.0
2009-09-09 15:26:00,88.495,88.495,88.465,88.475,359500000.0
2009-09-09 15:27:00,88.475,88.51,88.475,88.495,310300000.0
2009-09-09 15:28:00,88.495,88.495,88.465,88.47,491500000.0
2009-09-09 15:29:00,88.47,88.485,88.455,88.475,459700000.0
2009-09-09 15:30:00,88.48,88.495,88.465,88.48,610000000.0
2009-09-09 15:31:00,88.49,88.505,88.465,88.465,428900000.0
2009-09-09 15:32:00,88.46,88.46,88.385,88.4,552900000.0
2009-09-09 15:33:00,88.4,88.4,88.35,88.365,438500000.0
2009-09-09 15:34:00,88.365,88.395,88.355,88.385,382400000.0
2009-09-09 15:35:00,88.385,88.4,88.35,88.35,374200000.0
2009-09-09 15:36:00,88.35,88.385,88.345,88.375,375499999.0
2009-09-09 15:37:00,88.375,88.39,88.35,88.39,269100000.0
2009-09-09 15:38:00,88.39,88.415,88.37,88.395,265500000.0
2009-09-09 15:39:00,88.395,88.425,88.355,88.355,634599999.0
2009-09-09 15:40:00,88.355,88.4,88.345,88.395,424100000.0
2009-09-09 15:41:00,88.395,88.43,88.39,88.425,551199999.0
2009-09-09 15:42:00,88.425,88.435,88.405,88.415,315000000.0
2009-09-09 15:43:00,88.42,88.43,88.395,88.43,457999999.0
2009-09-09 15:44:00,88.43,88.435,88.4,88.415,303500000.0
2009-09-09 15:45:00,88.41,88.475,88.41,88.47,236700000.0
2009-09-09 15:46:00,88.465,88.485,88.465,88.475,274300000.0
2009-09-09 15:47:00,88.475,88.48,88.45,88.455,341499998.0
2009-09-09 15:48:00,88.46,88.49,88.455,88.46,432700000.0
2009-09-09 15:49:00,88.46,88.46,88.425,88.425,501500000.0
2009-09-09 15:50:00,88.42,88.48,88.41,88.47,478800000.0
2009-09-09 15:51:00,88.465,88.48,88.43,88.47,478500000.0
2009-09-09 15:52:00,88.475,88.5,88.44,88.465,684200000.0
2009-09-09 15:53:00,88.455,88.465,88.435,88.46,192900000.0
2009-09-09 15:54:00,88.46,88.475,88.455,88.465,607899998.0
2009-09-09 15:55:00,88.475,88.475,88.415,88.445,491200001.0
2009-09-09 15:56:00,88.445,88.445,88.42,88.42,552099999.0
2009-09-09 15:57:00,88.42,88.44,88.41,88.415,641799999.0
2009-09-09 15:58:00,88.415,88.425,88.305,88.325,662800000.0
2009-09-09 15:59:00,88.325,88.38,88.325,88.34,490900000.0
2009-09-09 16:00:00,88.34,88.37,88.26,88.28,299800000.0
2009-09-09 16:01:00,88.28,88.33,88.28,88.31,431900000.0
2009-09-09 16:02:00,88.31,88.32,88.195,88.205,570999999.0
2009-09-09 16:03:00,88.195,88.195,88.05,88.19,472000000.0
2009-09-09 16:04:00,88.185,88.24,88.145,88.2,647500000.0
2009-09-09 16:05:00,88.2,88.225,88.185,88.205,637700000.0
2009-09-09 16:06:00,88.2,88.225,88.185,88.215,531700000.0
2009-09-09 16:07:00,88.21,88.23,88.2,88.205,663600000.0
2009-09-09 16:08:00,88.21,88.22,88.185,88.195,396599999.0
2009-09-09 16:09:00,88.195,88.195,88.13,88.135,357300000.0
2009-09-09 16:10:00,88.15,88.15,88.085,88.13,355700001.0
2009-09-09 16:11:00,88.14,88.205,88.135,88.17,573599999.0
2009-09-09 16:12:00,88.175,88.225,88.175,88.2,386300000.0
2009-09-09 16:13:00,88.2,88.215,88.145,88.195,349400000.0
2009-09-09 16:14:00,88.19,88.195,88.165,88.185,202500000.0
2009-09-09 16:15:00,88.185,88.23,88.13,88.155,701500002.0
2009-09-09 16:16:00,88.155,88.165,88.13,88.145,615099999.0
2009-09-09 16:17:00,88.145,88.175,88.13,88.175,315100000.0
2009-09-09 16:18:00,88.18,88.19,88.145,88.17,611599998.0
2009-09-09 16:19:00,88.17,88.195,88.15,88.15,686100000.0
2009-09-09 16:20:00,88.16,88.21,88.16,88.21,856899999.0
2009-09-09 16:21:00,88.2,88.2,88.175,88.18,348300000.0
2009-09-09 16:22:00,88.175,88.225,88.175,88.215,530799999.0
2009-09-09 16:23:00,88.22,88.255,88.22,88.245,617200001.0
2009-09-09 16:24:00,88.25,88.265,88.2,88.22,615600000.0
2009-09-09 16:25:00,88.22,88.25,88.215,88.23,570999999.0
2009-09-09 16:26:00,88.23,88.235,88.205,88.205,930400000.0
2009-09-09 16:27:00,88.205,88.21,88.18,88.185,1040100000.0
2009-09-09 16:28:00,88.185,88.205,88.185,88.2,678800000.0
2009-09-09 16:29:00,88.195,88.2,88.165,88.17,408300000.0
2009-09-09 16:30:00,88.17,88.18,88.14,88.155,570800000.0
2009-09-09 16:31:00,88.155,88.215,88.15,88.21,476099999.0
2009-09-09 16:32:00,88.21,88.215,88.18,88.205,492299998.0
2009-09-09 16:33:00,88.215,88.215,88.145,88.155,692900000.0
2009-09-09 16:34:00,88.155,88.195,88.155,88.185,283500000.0
2009-09-09 16:35:00,88.185,88.205,88.17,88.185,736299997.0
2009-09-09 16:36:00,88.185,88.225,88.17,88.225,615799999.0
2009-09-09 16:37:00,88.225,88.265,88.215,88.235,655999999.0
2009-09-09 16:38:00,88.235,88.235,88.19,88.225,478799999.0
2009-09-09 16:39:00,88.225,88.285,88.215,88.26,420900001.0
2009-09-09 16:40:00,88.26,88.275,88.23,88.255,548900000.0
2009-09-09 16:41:00,88.265,88.265,88.22,88.235,235100000.0
2009-09-09 16:42:00,88.23,88.26,88.215,88.245,412200000.0
2009-09-09 16:43:00,88.245,88.245,88.22,88.23,217500000.0
2009-09-09 16:44:00,88.23,88.235,88.215,88.235,420199999.0
2009-09-09 16:45:00,88.235,88.25,88.22,88.235,395300000.0
2009-09-09 16:46:00,88.235,88.275,88.235,88.265,328500000.0
2009-09-09 16:47:00,88.265,88.29,88.265,88.275,149900000.0
2009-09-09 16:48:00,88.275,88.285,88.235,88.265,228100000.0
2009-09-09 16:49:00,88.255,88.265,88.235,88.245,242400000.0
2009-09-09 16:50:00,88.245,88.255,88.22,88.235,127400000.0
2009-09-09 16:51:00,88.235,88.26,88.23,88.235,241000000.0
2009-09-09 16:52:00,88.235,88.25,88.23,88.23,148500000.0
2009-09-09 16:53:00,88.23,88.235,88.19,88.195,556500000.0
2009-09-09 16:54:00,88.2,88.255,88.2,88.25,232800000.0
2009-09-09 16:55:00,88.255,88.26,88.235,88.24,184100000.0
2009-09-09 16:56:00,88.235,88.265,88.235,88.26,162200000.0
2009-09-09 16:57:00,88.255,88.265,88.235,88.245,278600000.0
2009-09-09 16:58:00,88.25,88.27,88.245,88.255,472199999.0
2009-09-09 16:59:00,88.25,88.265,88.18,88.19,260700000.0
2009-09-09 17:00:00,88.185,88.22,88.185,88.21,455100000.0
2009-09-09 17:01:00,88.215,88.235,88.2,88.235,403900000.0
2009-09-09 17:02:00,88.235,88.27,88.235,88.27,560699999.0
2009-09-09 17:03:00,88.27,88.29,88.26,88.28,311600000.0
2009-09-09 17:04:00,88.28,88.29,88.27,88.28,411100000.0
2009-09-09 17:05:00,88.28,88.305,88.28,88.295,91000000.0
2009-09-09 17:06:00,88.295,88.295,88.265,88.265,197900000.0
2009-09-09 17:07:00,88.265,88.275,88.25,88.275,529100000.0
2009-09-09 17:08:00,88.275,88.275,88.23,88.235,373699999.0
2009-09-09 17:09:00,88.23,88.235,88.215,88.225,308300000.0
2009-09-09 17:10:00,88.22,88.24,88.215,88.215,409200000.0
2009-09-09 17:11:00,88.215,88.245,88.215,88.225,360300000.0
2009-09-09 17:12:00,88.225,88.235,88.21,88.235,222200000.0
2009-09-09 17:13:00,88.235,88.25,88.215,88.225,293800000.0
2009-09-09 17:14:00,88.235,88.265,88.225,88.24,328200000.0
2009-09-09 17:15:00,88.24,88.255,88.225,88.25,191700000.0
2009-09-09 17:16:00,88.25,88.27,88.24,88.245,115300000.0
2009-09-09 17:17:00,88.245,88.255,88.235,88.25,110500000.0
2009-09-09 17:18:00,88.25,88.275,88.24,88.275,89100000.0
2009-09-09 17:19:00,88.275,88.305,88.275,88.29,208800000.0
2009-09-09 17:20:00,88.295,88.295,88.28,88.295,111800000.0
2009-09-09 17:21:00,88.295,88.315,88.29,88.31,58000000.0
2009-09-09 17:22:00,88.31,88.365,88.31,88.345,141400000.0
2009-09-09 17:23:00,88.345,88.345,88.315,88.34,138300000.0
2009-09-09 17:24:00,88.34,88.345,88.32,88.32,513200000.0
2009-09-09 17:25:00,88.32,88.34,88.315,88.335,289300000.0
2009-09-09 17:26:00,88.335,88.35,88.32,88.335,174900000.0
2009-09-09 17:27:00,88.335,88.34,88.3,88.3,186200000.0
2009-09-09 17:28:00,88.3,88.31,88.285,88.295,249700000.0
2009-09-09 17:29:00,88.29,88.295,88.265,88.275,135200000.0
2009-09-09 17:30:00,88.27,88.32,88.27,88.305,282900000.0
2009-09-09 17:31:00,88.305,88.32,88.295,88.31,224200000.0
2009-09-09 17:32:00,88.31,88.32,88.275,88.3,375099997.0
2009-09-09 17:33:00,88.295,88.305,88.285,88.305,282000000.0
2009-09-09 17:34:00,88.3,88.305,88.285,88.295,390200000.0
2009-09-09 17:35:00,88.295,88.3,88.285,88.3,231200002.0
2009-09-09 17:36:00,88.3,88.33,88.285,88.33,250900000.0
2009-09-09 17:37:00,88.325,88.37,88.325,88.36,271900000.0
2009-09-09 17:38:00,88.365,88.365,88.345,88.36,145000000.0
2009-09-09 17:39:00,88.355,88.36,88.33,88.33,200699999.0
2009-09-09 17:40:00,88.33,88.335,88.285,88.285,383200000.0
2009-09-09 17:41:00,88.285,88.315,88.28,88.31,267600000.0
2009-09-09 17:42:00,88.31,88.315,88.285,88.305,249300000.0
2009-09-09 17:43:00,88.305,88.305,88.275,88.275,208900000.0
2009-09-09 17:44:00,88.275,88.305,88.27,88.305,298300000.0
2009-09-09 17:45:00,88.3,88.3,88.25,88.27,407599999.0
2009-09-09 17:46:00,88.27,88.29,88.265,88.285,411100002.0
2009-09-09 17:47:00,88.285,88.295,88.27,88.285,340600000.0
2009-09-09 17:48:00,88.29,88.295,88.275,88.275,340099999.0
2009-09-09 17:49:00,88.275,88.32,88.275,88.31,515299998.0
2009-09-09 17:50:00,88.31,88.34,88.31,88.335,217700000.0
2009-09-09 17:51:00,88.335,88.34,88.325,88.335,311700000.0
2009-09-09 17:52:00,88.34,88.34,88.295,88.295,294600000.0
2009-09-09 17:53:00,88.305,88.32,88.295,88.31,164700000.0
2009-09-09 17:54:00,88.31,88.315,88.275,88.28,285200000.0
2009-09-09 17:55:00,88.285,88.285,88.255,88.265,532500000.0
2009-09-09 17:56:00,88.265,88.27,88.255,88.255,203700000.0
2009-09-09 17:57:00,88.255,88.285,88.245,88.285,230900000.0
2009-09-09 17:58:00,88.28,88.295,88.275,88.285,200700000.0
2009-09-09 17:59:00,88.285,88.305,88.275,88.28,179700000.0
2009-09-09 18:00:00,88.285,88.295,88.275,88.295,207200000.0
2009-09-09 18:01:00,88.3,88.305,88.285,88.3,148300000.0
2009-09-09 18:02:00,88.305,88.305,88.27,88.27,157600000.0
2009-09-09 18:03:00,88.285,88.305,88.275,88.28,317800000.0
2009-09-09 18:04:00,88.285,88.3,88.275,88.295,176400000.0
2009-09-09 18:05:00,88.295,88.355,88.295,88.35,374700000.0
2009-09-09 18:06:00,88.35,88.35,88.325,88.325,260100000.0
2009-09-09 18:07:00,88.325,88.325,88.3,88.31,279800000.0
2009-09-09 18:08:00,88.31,88.325,88.3,88.315,231800000.0
2009-09-09 18:09:00,88.315,88.325,88.305,88.31,231200000.0
2009-09-09 18:10:00,88.305,88.33,88.29,88.32,370800000.0
2009-09-09 18:11:00,88.32,88.345,88.31,88.325,343600000.0
2009-09-09 18:12:00,88.33,88.33,88.305,88.31,103000000.0
2009-09-09 18:13:00,88.31,88.31,88.295,88.305,268900000.0
2009-09-09 18:14:00,88.305,88.315,88.305,88.305,211000000.0
2009-09-09 18:15:00,88.305,88.31,88.3,88.3,144300000.0
2009-09-09 18:16:00,88.305,88.31,88.29,88.3,205600000.0
2009-09-09 18:17:00,88.3,88.315,88.295,88.305,166300000.0
2009-09-09 18:18:00,88.305,88.32,88.305,88.315,279000000.0
2009-09-09 18:19:00,88.315,88.34,88.315,88.34,262800000.0
2009-09-09 18:20:00,88.335,88.335,88.32,88.33,217000000.0
2009-09-09 18:21:00,88.325,88.33,88.32,88.33,148100000.0
2009-09-09 18:22:00,88.33,88.335,88.325,88.325,83900000.0
2009-09-09 18:23:00,88.33,88.335,88.32,88.33,112200000.0
2009-09-09 18:24:00,88.33,88.33,88.325,88.325,32400000.0
2009-09-09 18:25:00,88.33,88.34,88.32,88.335,212000000.0
2009-09-09 18:26:00,88.34,88.34,88.32,88.325,128900000.0
2009-09-09 18:27:00,88.325,88.345,88.325,88.34,142900000.0
2009-09-09 18:28:00,88.335,88.34,88.325,88.33,112900000.0
2009-09-09 18:29:00,88.325,88.33,88.29,88.29,222000000.0
2009-09-09 18:30:00,88.295,88.31,88.285,88.3,298500000.0
2009-09-09 18:31:00,88.305,88.315,88.29,88.29,218300000.0
2009-09-09 18:32:00,88.295,88.3,88.27,88.28,268900000.0
2009-09-09 18:33:00,88.28,88.28,88.27,88.275,49300000.0
2009-09-09 18:34:00,88.28,88.28,88.255,88.255,287800000.0
2009-09-09 18:35:00,88.255,88.27,88.25,88.27,123100000.0
2009-09-09 18:36:00,88.27,88.27,88.265,88.265,14200000.0
2009-09-09 18:37:00,88.27,88.275,88.26,88.26,108100000.0
2009-09-09 18:38:00,88.255,88.26,88.24,88.24,173000000.0
2009-09-09 18:39:00,88.24,88.265,88.24,88.24,174500000.0
2009-09-09 18:40:00,88.24,88.26,88.23,88.26,154100000.0
2009-09-09 18:41:00,88.26,88.27,88.26,88.265,114000000.0
2009-09-09 18:42:00,88.265,88.275,88.265,88.27,68000000.0
2009-09-09 18:43:00,88.27,88.275,88.255,88.265,86000000.0
2009-09-09 18:44:00,88.265,88.28,88.25,88.255,135600000.0
2009-09-09 18:45:00,88.255,88.265,88.255,88.26,78300000.0
2009-09-09 18:46:00,88.26,88.275,88.26,88.275,47200000.0
2009-09-09 18:47:00,88.275,88.285,88.27,88.28,125700000.0
2009-09-09 18:48:00,88.275,88.295,88.275,88.285,89400000.0
2009-09-09 18:49:00,88.285,88.285,88.27,88.285,144800000.0
2009-09-09 18:50:00,88.285,88.3,88.28,88.285,109700000.0
2009-09-09 18:51:00,88.285,88.295,88.28,88.29,108200000.0
2009-09-09 18:52:00,88.29,88.295,88.28,88.29,127600000.0
2009-09-09 18:53:00,88.29,88.3,88.29,88.29,107200000.0
2009-09-09 18:54:00,88.29,88.3,88.285,88.3,318500000.0
2009-09-09 18:55:00,88.3,88.36,88.295,88.36,286100000.0
2009-09-09 18:56:00,88.36,88.365,88.34,88.35,331100000.0
2009-09-09 18:57:00,88.355,88.355,88.305,88.32,545800000.0
2009-09-09 18:58:00,88.32,88.33,88.31,88.31,376900000.0
2009-09-09 18:59:00,88.31,88.345,88.31,88.34,334700000.0
2009-09-09 19:00:00,88.34,88.355,88.3,88.315,291400000.0
2009-09-09 19:01:00,88.315,88.315,88.255,88.265,434200000.0
2009-09-09 19:02:00,88.26,88.335,88.255,88.305,450900001.0
2009-09-09 19:03:00,88.305,88.365,88.29,88.33,397600000.0
2009-09-09 19:04:00,88.335,88.355,88.325,88.34,412700000.0
2009-09-09 19:05:00,88.34,88.34,88.305,88.315,436800000.0
2009-09-09 19:06:00,88.32,88.375,88.32,88.32,468200000.0
2009-09-09 19:07:00,88.325,88.33,88.295,88.3,317700000.0
2009-09-09 19:08:00,88.305,88.31,88.3,88.3,174100000.0
2009-09-09 19:09:00,88.3,88.325,88.295,88.325,98700000.0
2009-09-09 19:10:00,88.33,88.33,88.305,88.325,204900000.0
2009-09-09 19:11:00,88.325,88.33,88.29,88.31,265900000.0
2009-09-09 19:12:00,88.31,88.31,88.285,88.3,214200000.0
2009-09-09 19:13:00,88.305,88.34,88.295,88.315,385600000.0
2009-09-09 19:14:00,88.315,88.33,88.315,88.33,290500000.0
2009-09-09 19:15:00,88.33,88.345,88.305,88.33,420400000.0
2009-09-09 19:16:00,88.33,88.385,88.33,88.375,294100000.0
2009-09-09 19:17:00,88.375,88.395,88.3,88.305,478299999.0
2009-09-09 19:18:00,88.305,88.345,88.3,88.34,320500000.0
2009-09-09 19:19:00,88.345,88.39,88.335,88.35,272400000.0
2009-09-09 19:20:00,88.35,88.365,88.335,88.345,247200000.0
2009-09-09 19:21:00,88.345,88.355,88.34,88.355,169700000.0
2009-09-09 19:22:00,88.355,88.37,88.345,88.37,112000000.0
2009-09-09 19:23:00,88.37,88.38,88.365,88.37,108800000.0
2009-09-09 19:24:00,88.375,88.385,88.365,88.365,183200000.0
2009-09-09 19:25:00,88.365,88.38,88.35,88.375,350800000.0
2009-09-09 19:26:00,88.375,88.38,88.35,88.35,215800000.0
2009-09-09 19:27:00,88.35,88.355,88.325,88.325,150500000.0
2009-09-09 19:28:00,88.325,88.35,88.325,88.34,305300000.0
2009-09-09 19:29:00,88.34,88.34,88.33,88.33,212200000.0
2009-09-09 19:30:00,88.33,88.34,88.32,88.33,228900000.0
2009-09-09 19:31:00,88.33,88.34,88.325,88.325,241600000.0
2009-09-09 19:32:00,88.325,88.34,88.325,88.34,206800000.0
2009-09-09 19:33:00,88.335,88.34,88.335,88.34,115000000.0
2009-09-09 19:34:00,88.335,88.345,88.29,88.31,253600000.0
2009-09-09 19:35:00,88.31,88.33,88.305,88.325,326700000.0
2009-09-09 19:36:00,88.325,88.335,88.305,88.335,246400000.0
2009-09-09 19:37:00,88.325,88.33,88.315,88.325,344500000.0
2009-09-09 19:38:00,88.32,88.325,88.305,88.305,290800000.0
2009-09-09 19:39:00,88.305,88.315,88.295,88.315,401300000.0
2009-09-09 19:40:00,88.315,88.315,88.305,88.305,210300000.0
2009-09-09 19:41:00,88.31,88.315,88.295,88.305,222100000.0
2009-09-09 19:42:00,88.305,88.33,88.305,88.315,195300000.0
2009-09-09 19:43:00,88.315,88.32,88.315,88.315,87000000.0
2009-09-09 19:44:00,88.32,88.33,88.315,88.325,108900000.0
2009-09-09 19:45:00,88.325,88.33,88.32,88.32,171100000.0
2009-09-09 19:46:00,88.32,88.32,88.305,88.31,126900000.0
2009-09-09 19:47:00,88.31,88.325,88.31,88.325,103600000.0
2009-09-09 19:48:00,88.325,88.335,88.32,88.33,208700000.0
2009-09-09 19:49:00,88.33,88.33,88.315,88.315,345400000.0
2009-09-09 19:50:00,88.315,88.325,88.305,88.325,346900000.0
2009-09-09 19:51:00,88.32,88.325,88.31,88.325,394500000.0
2009-09-09 19:52:00,88.335,88.355,88.325,88.355,636200000.0
2009-09-09 19:53:00,88.36,88.36,88.305,88.305,495500000.0
2009-09-09 19:54:00,88.305,88.335,88.305,88.31,431900000.0
2009-09-09 19:55:00,88.315,88.335,88.315,88.32,746500000.0
2009-09-09 19:56:00,88.325,88.335,88.315,88.335,492600000.0
2009-09-09 19:57:00,88.335,88.4,88.335,88.375,548300000.0
2009-09-09 19:58:00,88.375,88.38,88.36,88.365,344800000.0
2009-09-09 19:59:00,88.365,88.385,88.365,88.375,319000000.0
2009-09-09 20:00:00,88.375,88.375,88.355,88.355,330200000.0
2009-09-09 20:01:00,88.355,88.435,88.355,88.39,559100000.0
2009-09-09 20:02:00,88.395,88.48,88.39,88.48,627300001.0
2009-09-09 20:03:00,88.485,88.495,88.36,88.36,727200000.0
2009-09-09 20:04:00,88.365,88.42,88.355,88.42,384300000.0
2009-09-09 20:05:00,88.425,88.425,88.41,88.415,321300000.0
2009-09-09 20:06:00,88.415,88.415,88.385,88.395,315800000.0
2009-09-09 20:07:00,88.395,88.405,88.385,88.39,557400000.0
2009-09-09 20:08:00,88.39,88.39,88.37,88.38,247800000.0
2009-09-09 20:09:00,88.38,88.415,88.37,88.41,452100000.0
2009-09-09 20:10:00,88.405,88.45,88.405,88.415,515300000.0
2009-09-09 20:11:00,88.415,88.44,88.415,88.43,404200002.0
2009-09-09 20:12:00,88.43,88.43,88.39,88.39,258800000.0
2009-09-09 20:13:00,88.39,88.405,88.35,88.355,489400000.0
2009-09-09 20:14:00,88.355,88.375,88.35,88.35,434700000.0
2009-09-09 20:15:00,88.36,88.415,88.36,88.4,376200000.0
2009-09-09 20:16:00,88.405,88.43,88.405,88.425,337500000.0
2009-09-09 20:17:00,88.42,88.425,88.405,88.41,221900000.0
2009-09-09 20:18:00,88.41,88.41,88.33,88.36,365800000.0
2009-09-09 20:19:00,88.36,88.395,88.355,88.365,520300000.0
2009-09-09 20:20:00,88.365,88.37,88.32,88.32,378800000.0
2009-09-09 20:21:00,88.325,88.35,88.315,88.35,251700000.0
2009-09-09 20:22:00,88.35,88.375,88.345,88.365,408600000.0
2009-09-09 20:23:00,88.365,88.38,88.36,88.365,291200000.0
2009-09-09 20:24:00,88.365,88.365,88.335,88.36,280700000.0
2009-09-09 20:25:00,88.36,88.39,88.355,88.385,489600000.0
2009-09-09 20:26:00,88.385,88.385,88.36,88.38,160300000.0
2009-09-09 20:27:00,88.38,88.4,88.37,88.37,316400000.0
2009-09-09 20:28:00,88.37,88.395,88.355,88.355,100700000.0
2009-09-09 20:29:00,88.36,88.37,88.355,88.36,74900000.0
2009-09-09 20:30:00,88.35,88.39,88.345,88.39,110700000.0
2009-09-09 20:31:00,88.385,88.42,88.38,88.415,209700000.0
2009-09-09 20:32:00,88.41,88.435,88.405,88.425,325800000.0
2009-09-09 20:33:00,88.425,88.435,88.395,88.4,300800000.0
2009-09-09 20:34:00,88.4,88.41,88.375,88.39,223700000.0
2009-09-09 20:35:00,88.385,88.39,88.34,88.38,171900000.0
2009-09-09 20:36:00,88.375,88.38,88.35,88.355,93500000.0
2009-09-09 20:37:00,88.355,88.375,88.355,88.37,46400000.0
2009-09-09 20:38:00,88.37,88.38,88.365,88.365,96600000.0
2009-09-09 20:39:00,88.365,88.365,88.345,88.35,132100000.0
2009-09-09 20:40:00,88.345,88.345,88.33,88.34,337700000.0
2009-09-09 20:41:00,88.355,88.375,88.35,88.37,309300000.0
2009-09-09 20:42:00,88.37,88.37,88.34,88.355,362600000.0
2009-09-09 20:43:00,88.35,88.37,88.35,88.37,136300000.0
2009-09-09 20:44:00,88.375,88.42,88.365,88.41,225800000.0
2009-09-09 20:45:00,88.41,88.41,88.395,88.4,228000000.0
2009-09-09 20:46:00,88.41,88.42,88.375,88.385,172700000.0
2009-09-09 20:47:00,88.385,88.405,88.38,88.39,167600000.0
2009-09-09 20:48:00,88.39,88.415,88.385,88.395,153800000.0
2009-09-09 20:49:00,88.39,88.405,88.385,88.4,208300000.0
2009-09-09 20:50:00,88.405,88.405,88.355,88.365,169100000.0
2009-09-09 20:51:00,88.365,88.375,88.355,88.365,132400000.0
2009-09-09 20:52:00,88.365,88.375,88.335,88.345,301300000.0
2009-09-09 20:53:00,88.34,88.365,88.335,88.335,341900000.0
2009-09-09 20:54:00,88.33,88.34,88.32,88.335,253000000.0
2009-09-09 20:55:00,88.34,88.365,88.33,88.335,454300000.0
2009-09-09 20:56:00,88.325,88.335,88.31,88.335,227800000.0
2009-09-09 20:57:00,88.335,88.36,88.325,88.36,253100000.0
2009-09-09 20:58:00,88.355,88.38,88.355,88.37,322600000.0
2009-09-09 20:59:00,88.365,88.43,88.36,88.42,443600000.0
2009-09-09 21:00:00,88.415,88.42,88.405,88.405,244400000.0
2009-09-09 21:01:00,88.385,88.385,88.315,88.32,566400000.0
2009-09-09 21:02:00,88.325,88.355,88.325,88.345,233400000.0
2009-09-09 21:03:00,88.345,88.345,88.335,88.345,227100000.0
2009-09-09 21:04:00,88.345,88.355,88.32,88.335,340000000.0
2009-09-09 21:05:00,88.325,88.345,88.325,88.335,216600000.0
2009-09-09 21:06:00,88.33,88.33,88.32,88.325,270300000.0
2009-09-09 21:07:00,88.335,88.355,88.315,88.35,212500000.0
2009-09-09 21:08:00,88.355,88.365,88.335,88.36,188400000.0
2009-09-09 21:09:00,88.355,88.36,88.345,88.35,102300000.0
2009-09-09 21:10:00,88.345,88.36,88.34,88.345,42600000.0
2009-09-09 21:11:00,88.34,88.38,88.34,88.38,113000000.0
2009-09-09 21:12:00,88.375,88.395,88.365,88.395,135400000.0
2009-09-09 21:13:00,88.39,88.41,88.38,88.39,116000000.0
2009-09-09 21:14:00,88.39,88.4,88.365,88.37,245800000.0
2009-09-09 21:15:00,88.37,88.39,88.365,88.39,92600000.0
2009-09-09 21:16:00,88.39,88.4,88.365,88.37,93300000.0
2009-09-09 21:17:00,88.37,88.37,88.37,88.37,4000000.0
2009-09-09 21:18:00,88.365,88.375,88.36,88.36,190300000.0
2009-09-09 21:19:00,88.365,88.37,88.36,88.37,43000000.0
2009-09-09 21:20:00,88.37,88.375,88.365,88.37,43800000.0
2009-09-09 21:21:00,88.365,88.375,88.355,88.375,87800000.0
2009-09-09 21:22:00,88.365,88.375,88.35,88.355,132900000.0
2009-09-09 21:23:00,88.355,88.375,88.355,88.365,72100000.0
2009-09-09 21:24:00,88.36,88.37,88.355,88.36,102200000.0
2009-09-09 21:25:00,88.36,88.375,88.35,88.36,200300000.0
2009-09-09 21:26:00,88.36,88.375,88.36,88.375,101800000.0
2009-09-09 21:27:00,88.365,88.37,88.36,88.365,44600000.0
2009-09-09 21:28:00,88.36,88.36,88.345,88.345,71900000.0
2009-09-09 21:29:00,88.345,88.345,88.33,88.335,71400000.0
2009-09-09 21:30:00,88.34,88.355,88.33,88.355,224400000.0
2009-09-09 21:31:00,88.355,88.355,88.335,88.34,186400000.0
2009-09-09 21:32:00,88.34,88.345,88.315,88.325,151100000.0
2009-09-09 21:33:00,88.315,88.33,88.315,88.33,104800000.0
2009-09-09 21:34:00,88.325,88.33,88.32,88.32,58500000.0
2009-09-09 21:35:00,88.32,88.33,88.32,88.325,26000000.0
2009-09-09 21:36:00,88.32,88.33,88.315,88.325,137100000.0
2009-09-09 21:37:00,88.33,88.335,88.325,88.335,131600000.0
2009-09-09 21:38:00,88.34,88.34,88.33,88.34,34100000.0
2009-09-09 21:39:00,88.34,88.355,88.34,88.355,54700000.0
2009-09-09 21:40:00,88.355,88.385,88.355,88.375,130600000.0
2009-09-09 21:41:00,88.375,88.39,88.365,88.375,181800000.0
2009-09-09 21:42:00,88.375,88.38,88.36,88.37,131400000.0
2009-09-09 21:43:00,88.37,88.38,88.37,88.38,53600000.0
2009-09-09 21:44:00,88.38,88.395,88.365,88.395,99700000.0
2009-09-09 21:45:00,88.395,88.405,88.385,88.4,120700000.0
2009-09-09 21:46:00,88.4,88.43,88.395,88.43,82900000.0
2009-09-09 21:47:00,88.43,88.43,88.375,88.4,148900000.0
2009-09-09 21:48:00,88.405,88.42,88.4,88.41,209300000.0
2009-09-09 21:49:00,88.41,88.42,88.4,88.405,211700000.0
2009-09-09 21:50:00,88.405,88.425,88.385,88.39,160900000.0
2009-09-09 21:51:00,88.39,88.395,88.38,88.39,172000000.0
2009-09-09 21:52:00,88.39,88.41,88.385,88.41,155300000.0
2009-09-09 21:53:00,88.41,88.41,88.395,88.4,163000000.0
2009-09-09 21:54:00,88.4,88.425,88.4,88.405,280900000.0
2009-09-09 21:55:00,88.405,88.415,88.4,88.41,142700000.0
2009-09-09 21:56:00,88.42,88.435,88.405,88.41,322900000.0
2009-09-09 21:57:00,88.41,88.425,88.405,88.425,199100000.0
2009-09-09 21:58:00,88.42,88.425,88.41,88.42,151400000.0
2009-09-09 21:59:00,88.42,88.42,88.4,88.41,388000000.0
2009-09-09 22:00:00,88.41,88.415,88.39,88.39,154100000.0
2009-09-09 22:01:00,88.39,88.4,88.39,88.39,103300000.0
2009-09-09 22:02:00,88.39,88.395,88.385,88.385,29000000.0
2009-09-09 22:03:00,88.39,88.39,88.38,88.39,62000000.0
2009-09-09 22:04:00,88.385,88.4,88.375,88.385,43100000.0
2009-09-09 22:05:00,88.385,88.39,88.385,88.39,8000000.0
2009-09-09 22:06:00,88.385,88.405,88.385,88.4,24900000.0
2009-09-09 22:07:00,88.4,88.4,88.39,88.395,27000000.0
2009-09-09 22:08:00,88.4,88.4,88.395,88.395,3000000.0
2009-09-09 22:09:00,88.385,88.39,88.385,88.385,9900000.0
2009-09-09 22:10:00,88.385,88.385,88.38,88.385,8100000.0
2009-09-09 22:11:00,88.375,88.38,88.37,88.38,63700000.0
2009-09-09 22:12:00,88.38,88.385,88.355,88.355,37900000.0
2009-09-09 22:13:00,88.355,88.36,88.355,88.355,12000000.0
2009-09-09 22:14:00,88.365,88.37,88.36,88.37,14000000.0
2009-09-09 22:15:00,88.37,88.4,88.37,88.395,118000000.0
2009-09-09 22:16:00,88.395,88.41,88.395,88.405,35000000.0
2009-09-09 22:17:00,88.405,88.415,88.4,88.405,67500000.0
2009-09-09 22:18:00,88.41,88.42,88.4,88.42,48800000.0
2009-09-09 22:19:00,88.42,88.425,88.415,88.42,167500000.0
2009-09-09 22:20:00,88.42,88.44,88.42,88.44,89300000.0
2009-09-09 22:21:00,88.44,88.455,88.43,88.45,97600000.0
2009-09-09 22:22:00,88.45,88.475,88.445,88.475,73300000.0
2009-09-09 22:23:00,88.475,88.475,88.465,88.475,56000000.0
2009-09-09 22:24:00,88.475,88.475,88.45,88.45,45100000.0
2009-09-09 22:25:00,88.45,88.46,88.445,88.46,57000000.0
2009-09-09 22:26:00,88.46,88.46,88.425,88.43,131800000.0
2009-09-09 22:27:00,88.435,88.44,88.425,88.43,82400000.0
2009-09-09 22:28:00,88.44,88.445,88.435,88.445,26400000.0
2009-09-09 22:29:00,88.44,88.45,88.435,88.45,23100000.0
2009-09-09 22:30:00,88.45,88.45,88.42,88.43,83000000.0
2009-09-09 22:31:00,88.43,88.43,88.42,88.425,27900000.0
2009-09-09 22:32:00,88.425,88.425,88.42,88.42,38500000.0
2009-09-09 22:33:00,88.42,88.42,88.4,88.415,139500000.0
2009-09-09 22:34:00,88.415,88.425,88.39,88.415,70600000.0
2009-09-09 22:35:00,88.415,88.415,88.4,88.415,37600000.0
2009-09-09 22:36:00,88.415,88.425,88.4,88.4,48200000.0
2009-09-09 22:37:00,88.4,88.425,88.4,88.425,44400000.0
2009-09-09 22:38:00,88.425,88.435,88.395,88.425,71200000.0
2009-09-09 22:39:00,88.425,88.425,88.405,88.415,37400000.0
2009-09-09 22:40:00,88.415,88.45,88.41,88.45,153300000.0
2009-09-09 22:41:00,88.45,88.45,88.44,88.445,62400000.0
2009-09-09 22:42:00,88.445,88.445,88.405,88.405,46400000.0
2009-09-09 22:43:00,88.395,88.43,88.395,88.425,102100000.0
2009-09-09 22:44:00,88.43,88.44,88.42,88.43,27900000.0
2009-09-09 22:45:00,88.41,88.42,88.41,88.42,42700000.0
2009-09-09 22:46:00,88.42,88.425,88.42,88.42,45300000.0
2009-09-09 22:47:00,88.42,88.45,88.42,88.45,35000000.0
2009-09-09 22:48:00,88.445,88.45,88.435,88.435,79900000.0
2009-09-09 22:49:00,88.44,88.44,88.425,88.43,43100000.0
2009-09-09 22:50:00,88.44,88.44,88.415,88.425,46600000.0
2009-09-09 22:51:00,88.42,88.44,88.4,88.4,27100000.0
2009-09-09 22:52:00,88.4,88.46,88.4,88.43,88800000.0
2009-09-09 22:53:00,88.43,88.43,88.42,88.42,16800000.0
2009-09-09 22:54:00,88.41,88.41,88.41,88.41,4900000.0
2009-09-09 22:55:00,88.405,88.415,88.4,88.4,121500000.0
2009-09-09 22:56:00,88.4,88.4,88.36,88.375,67900000.0
2009-09-09 22:57:00,88.375,88.39,88.37,88.39,36900000.0
2009-09-09 22:58:00,88.39,88.405,88.38,88.4,47700000.0
2009-09-09 22:59:00,88.405,88.405,88.37,88.37,36200000.0
2009-09-09 23:00:00,88.37,88.385,88.37,88.375,26000000.0
2009-09-09 23:01:00,88.375,88.38,88.37,88.375,9000000.0
2009-09-09 23:02:00,88.375,88.38,88.375,88.38,14000000.0
2009-09-09 23:03:00,88.385,88.39,88.375,88.385,29400000.0
2009-09-09 23:04:00,88.38,88.38,88.365,88.375,40600000.0
2009-09-09 23:05:00,88.38,88.395,88.38,88.395,15000000.0
2009-09-09 23:06:00,88.4,88.415,88.385,88.41,25000000.0
2009-09-09 23:07:00,88.415,88.42,88.405,88.415,21200000.0
2009-09-09 23:08:00,88.42,88.425,88.41,88.42,13000000.0
2009-09-09 23:09:00,88.415,88.455,88.415,88.45,37500000.0
2009-09-09 23:10:00,88.455,88.455,88.415,88.435,16000000.0
2009-09-09 23:11:00,88.43,88.435,88.42,88.43,22000000.0
2009-09-09 23:12:00,88.43,88.47,88.43,88.46,28800000.0
2009-09-09 23:13:00,88.46,88.485,88.455,88.47,53000000.0
2009-09-09 23:14:00,88.47,88.47,88.465,88.47,10200000.0
2009-09-09 23:15:00,88.465,88.47,88.465,88.465,63600000.0
2009-09-09 23:16:00,88.465,88.47,88.465,88.47,35600000.0
2009-09-09 23:17:00,88.465,88.465,88.455,88.46,55500000.0
2009-09-09 23:18:00,88.46,88.46,88.45,88.455,14400000.0
2009-09-09 23:19:00,88.455,88.455,88.45,88.45,3800000.0
2009-09-09 23:20:00,88.465,88.465,88.445,88.45,25200000.0
2009-09-09 23:21:00,88.45,88.45,88.435,88.44,17600000.0
2009-09-09 23:22:00,88.44,88.44,88.435,88.44,36200000.0
2009-09-09 23:23:00,88.44,88.44,88.405,88.42,38800000.0
2009-09-09 23:24:00,88.42,88.435,88.415,88.43,31200000.0
2009-09-09 23:25:00,88.43,88.43,88.425,88.425,14600000.0
2009-09-09 23:26:00,88.425,88.425,88.425,88.425,53900000.0
2009-09-09 23:27:00,88.43,88.43,88.405,88.41,66500000.0
2009-09-09 23:28:00,88.41,88.415,88.4,88.4,58200000.0
2009-09-09 23:29:00,88.405,88.435,88.405,88.42,60500000.0
2009-09-09 23:30:00,88.42,88.43,88.415,88.43,28400000.0
2009-09-09 23:31:00,88.43,88.43,88.43,88.43,10400000.0
2009-09-09 23:32:00,88.43,88.43,88.425,88.425,8800000.0
2009-09-09 23:33:00,88.43,88.435,88.43,88.435,7600000.0
2009-09-09 23:34:00,88.41,88.41,88.405,88.405,5800000.0
2009-09-09 23:35:00,88.405,88.425,88.405,88.425,18400000.0
2009-09-09 23:36:00,88.45,88.455,88.42,88.425,74100000.0
2009-09-09 23:37:00,88.425,88.44,88.425,88.435,58100000.0
2009-09-09 23:38:00,88.435,88.44,88.425,88.425,24200000.0
2009-09-09 23:39:00,88.43,88.43,88.425,88.43,8500000.0
2009-09-09 23:40:00,88.425,88.425,88.425,88.425,7500000.0
2009-09-09 23:41:00,88.425,88.43,88.425,88.43,8300000.0
2009-09-09 23:42:00,88.425,88.445,88.42,88.445,13000000.0
2009-09-09 23:43:00,88.445,88.445,88.445,88.445,7000000.0
2009-09-09 23:44:00,88.445,88.445,88.43,88.43,13400000.0
2009-09-09 23:45:00,88.43,88.43,88.43,88.43,1000000.0
2009-09-09 23:46:00,88.435,88.435,88.425,88.43,24000000.0
2009-09-09 23:47:00,88.43,88.435,88.42,88.42,13600000.0
2009-09-09 23:48:00,88.425,88.45,88.425,88.435,24600000.0
2009-09-09 23:49:00,88.435,88.44,88.425,88.435,73400000.0
2009-09-09 23:50:00,88.435,88.44,88.415,88.425,73600000.0
2009-09-09 23:51:00,88.435,88.435,88.37,88.415,198200000.0
2009-09-09 23:52:00,88.415,88.415,88.39,88.39,10600000.0
2009-09-09 23:53:00,88.39,88.43,88.385,88.4,51300000.0
2009-09-09 23:54:00,88.395,88.395,88.365,88.37,91500000.0
2009-09-09 23:55:00,88.385,88.4,88.355,88.375,131800000.0
2009-09-09 23:56:00,88.375,88.375,88.36,88.365,35700000.0
2009-09-09 23:57:00,88.365,88.375,88.36,88.37,32000000.0
2009-09-09 23:58:00,88.365,88.385,88.365,88.385,16000000.0
2009-09-09 23:59:00,88.375,88.375,88.355,88.36,42800000.0
2009-09-10 00:00:00,88.355,88.36,88.32,88.345,56600000.0
2009-09-10 00:01:00,88.35,88.365,88.35,88.365,20000000.0
2009-09-10 00:02:00,88.365,88.365,88.315,88.34,107300000.0
2009-09-10 00:03:00,88.34,88.34,88.32,88.335,57200000.0
2009-09-10 00:04:00,88.33,88.345,88.33,88.345,46400000.0
2009-09-10 00:05:00,88.345,88.35,88.33,88.345,34000000.0
2009-09-10 00:06:00,88.345,88.345,88.315,88.335,113300000.0
2009-09-10 00:07:00,88.335,88.355,88.33,88.35,55200000.0
2009-09-10 00:08:00,88.35,88.355,88.325,88.33,41000000.0
2009-09-10 00:09:00,88.325,88.345,88.325,88.345,26000000.0
2009-09-10 00:10:00,88.345,88.38,88.345,88.355,39200000.0
2009-09-10 00:11:00,88.355,88.37,88.35,88.355,14600000.0
2009-09-10 00:12:00,88.355,88.375,88.35,88.355,13000000.0
2009-09-10 00:13:00,88.355,88.36,88.345,88.35,18800000.0
2009-09-10 00:14:00,88.35,88.365,88.345,88.365,16700000.0
2009-09-10 00:15:00,88.36,88.365,88.345,88.35,23000000.0
2009-09-10 00:16:00,88.355,88.355,88.345,88.355,16800000.0
2009-09-10 00:17:00,88.35,88.35,88.345,88.345,5000000.0
2009-09-10 00:18:00,88.345,88.345,88.345,88.345,7000000.0
2009-09-10 00:19:00,88.345,88.345,88.345,88.345,16200000.0
2009-09-10 00:20:00,88.345,88.345,88.345,88.345,18000000.0
2009-09-10 00:21:00,88.345,88.345,88.29,88.345,56400000.0
2009-09-10 00:22:00,88.345,88.345,88.31,88.345,19100000.0
2009-09-10 00:23:00,88.345,88.345,88.345,88.345,24100000.0
2009-09-10 00:24:00,88.35,88.36,88.345,88.345,23600000.0
2009-09-10 00:25:00,88.345,88.345,88.305,88.345,15400000.0
2009-09-10 00:26:00,88.345,88.345,88.305,88.345,21800000.0
2009-09-10 00:27:00,88.345,88.345,88.305,88.345,37500000.0
2009-09-10 00:28:00,88.345,88.345,88.345,88.345,9000000.0
2009-09-10 00:29:00,88.345,88.345,88.335,88.335,10100000.0
2009-09-10 00:30:00,88.34,88.345,88.34,88.345,16000000.0
2009-09-10 00:31:00,88.345,88.345,88.345,88.345,44000000.0
2009-09-10 00:32:00,88.345,88.35,88.345,88.345,44300000.0
2009-09-10 00:33:00,88.345,88.36,88.345,88.36,38200000.0
2009-09-10 00:34:00,88.36,88.36,88.355,88.355,44000000.0
2009-09-10 00:35:00,88.355,88.4,88.355,88.375,158900000.0
2009-09-10 00:36:00,88.375,88.375,88.36,88.37,53000000.0
2009-09-10 00:37:00,88.37,88.39,88.36,88.37,67900000.0
2009-09-10 00:38:00,88.39,88.435,88.375,88.41,92700000.0
2009-09-10 00:39:00,88.41,88.41,88.405,88.405,29600000.0
2009-09-10 00:40:00,88.405,88.41,88.4,88.405,55000000.0
2009-09-10 00:41:00,88.425,88.425,88.405,88.41,68200000.0
2009-09-10 00:42:00,88.41,88.415,88.405,88.41,104100000.0
2009-09-10 00:43:00,88.41,88.41,88.395,88.395,95300000.0
2009-09-10 00:44:00,88.39,88.395,88.38,88.385,16200000.0
2009-09-10 00:45:00,88.385,88.385,88.38,88.385,38600000.0
2009-09-10 00:46:00,88.38,88.395,88.375,88.39,50200000.0
2009-09-10 00:47:00,88.39,88.415,88.39,88.395,100800000.0
2009-09-10 00:48:00,88.395,88.4,88.355,88.355,61000000.0
2009-09-10 00:49:00,88.355,88.355,88.355,88.355,12800000.0
2009-09-10 00:50:00,88.355,88.36,88.355,88.36,55100000.0
2009-09-10 00:51:00,88.36,88.365,88.36,88.36,47800000.0
2009-09-10 00:52:00,88.36,88.39,88.36,88.38,56600000.0
2009-09-10 00:53:00,88.385,88.4,88.38,88.4,101700000.0
2009-09-10 00:54:00,88.4,88.405,88.39,88.395,39300000.0
2009-09-10 00:55:00,88.39,88.39,88.37,88.385,105500000.0
2009-09-10 00:56:00,88.375,88.39,88.375,88.385,33500000.0
2009-09-10 00:57:00,88.385,88.405,88.385,88.405,30100000.0
2009-09-10 00:58:00,88.4,88.42,88.4,88.41,23000000.0
2009-09-10 00:59:00,88.405,88.43,88.39,88.41,72500000.0
2009-09-10 01:00:00,88.405,88.43,88.405,88.425,60500000.0
2009-09-10 01:01:00,88.425,88.445,88.42,88.435,85400000.0
2009-09-10 01:02:00,88.435,88.435,88.42,88.43,25000000.0
2009-09-10 01:03:00,88.425,88.425,88.425,88.425,32600000.0
2009-09-10 01:04:00,88.425,88.425,88.425,88.425,8000000.0
2009-09-10 01:05:00,88.43,88.43,88.42,88.42,51000000.0
2009-09-10 01:06:00,88.42,88.42,88.42,88.42,11000000.0
2009-09-10 01:07:00,88.425,88.435,88.425,88.435,62000000.0
2009-09-10 01:08:00,88.43,88.43,88.43,88.43,1000000.0
2009-09-10 01:09:00,88.43,88.43,88.425,88.425,13500000.0
2009-09-10 01:10:00,88.43,88.43,88.425,88.425,12800000.0
2009-09-10 01:11:00,88.425,88.425,88.4,88.405,54600000.0
2009-09-10 01:12:00,88.405,88.405,88.385,88.4,34800000.0
2009-09-10 01:13:00,88.4,88.4,88.39,88.39,61200000.0
2009-09-10 01:14:00,88.39,88.39,88.385,88.39,18800000.0
2009-09-10 01:15:00,88.385,88.395,88.385,88.395,56200000.0
2009-09-10 01:16:00,88.395,88.4,88.395,88.4,12000000.0
2009-09-10 01:17:00,88.405,88.425,88.405,88.425,11000000.0
2009-09-10 01:18:00,88.425,88.425,88.42,88.42,6100000.0
2009-09-10 01:19:00,88.435,88.445,88.405,88.435,48300000.0
2009-09-10 01:20:00,88.435,88.44,88.43,88.435,34400000.0
2009-09-10 01:21:00,88.435,88.44,88.425,88.435,57900000.0
2009-09-10 01:22:00,88.43,88.455,88.43,88.445,47600000.0
2009-09-10 01:23:00,88.445,88.46,88.445,88.46,36500000.0
2009-09-10 01:24:00,88.46,88.475,88.45,88.465,56200000.0
2009-09-10 01:25:00,88.46,88.465,88.44,88.445,24700000.0
2009-09-10 01:26:00,88.445,88.465,88.445,88.465,17800000.0
2009-09-10 01:27:00,88.465,88.48,88.46,88.46,51900000.0
2009-09-10 01:28:00,88.455,88.46,88.45,88.455,28000000.0
2009-09-10 01:29:00,88.455,88.46,88.455,88.46,7600000.0
2009-09-10 01:30:00,88.455,88.465,88.455,88.465,44800000.0
2009-09-10 01:31:00,88.47,88.485,88.46,88.47,86100000.0
2009-09-10 01:32:00,88.48,88.49,88.46,88.47,141200000.0
2009-09-10 01:33:00,88.465,88.48,88.465,88.47,46300000.0
2009-09-10 01:34:00,88.47,88.48,88.46,88.465,78900000.0
2009-09-10 01:35:00,88.465,88.47,88.45,88.46,69800000.0
2009-09-10 01:36:00,88.455,88.46,88.45,88.45,29500000.0
2009-09-10 01:37:00,88.455,88.455,88.45,88.45,5000000.0
2009-09-10 01:38:00,88.44,88.445,88.43,88.44,21800000.0
2009-09-10 01:39:00,88.445,88.445,88.435,88.44,32800000.0
2009-09-10 01:40:00,88.44,88.44,88.435,88.435,25200000.0
2009-09-10 01:41:00,88.435,88.44,88.435,88.44,19300000.0
2009-09-10 01:42:00,88.44,88.46,88.44,88.45,24500000.0
2009-09-10 01:43:00,88.45,88.45,88.44,88.44,37900000.0
2009-09-10 01:44:00,88.445,88.45,88.44,88.445,32300000.0
2009-09-10 01:45:00,88.445,88.45,88.43,88.43,40700000.0
2009-09-10 01:46:00,88.43,88.435,88.43,88.435,8600000.0
2009-09-10 01:47:00,88.435,88.445,88.425,88.43,72900000.0
2009-09-10 01:48:00,88.43,88.43,88.425,88.425,96700000.0
2009-09-10 01:49:00,88.43,88.43,88.415,88.415,106200000.0
2009-09-10 01:50:00,88.415,88.43,88.41,88.42,103600000.0
2009-09-10 01:51:00,88.42,88.42,88.415,88.415,13700000.0
2009-09-10 01:52:00,88.43,88.43,88.415,88.415,120500000.0
2009-09-10 01:53:00,88.41,88.425,88.41,88.41,158100000.0
2009-09-10 01:54:00,88.41,88.43,88.41,88.42,66500000.0
2009-09-10 01:55:00,88.42,88.435,88.42,88.425,55400000.0
2009-09-10 01:56:00,88.425,88.43,88.415,88.415,77600000.0
2009-09-10 01:57:00,88.41,88.425,88.41,88.415,87800000.0
2009-09-10 01:58:00,88.415,88.445,88.415,88.435,107900000.0
2009-09-10 01:59:00,88.44,88.46,88.435,88.455,94600000.0
2009-09-10 02:00:00,88.445,88.46,88.445,88.45,63100000.0
2009-09-10 02:01:00,88.455,88.46,88.45,88.45,97600000.0
2009-09-10 02:02:00,88.45,88.455,88.45,88.45,108000000.0
2009-09-10 02:03:00,88.455,88.465,88.445,88.45,82600000.0
2009-09-10 02:04:00,88.45,88.455,88.43,88.45,195400000.0
2009-09-10 02:05:00,88.445,88.475,88.44,88.46,150000000.0
2009-09-10 02:06:00,88.46,88.47,88.455,88.455,120100000.0
2009-09-10 02:07:00,88.45,88.45,88.44,88.45,119400000.0
2009-09-10 02:08:00,88.44,88.45,88.44,88.44,259100000.0
2009-09-10 02:09:00,88.44,88.445,88.44,88.44,152100000.0
2009-09-10 02:10:00,88.44,88.445,88.44,88.44,205500000.0
2009-09-10 02:11:00,88.44,88.45,88.44,88.45,64700000.0
2009-09-10 02:12:00,88.45,88.455,88.44,88.45,119300000.0
2009-09-10 02:13:00,88.45,88.46,88.415,88.415,172500000.0
2009-09-10 02:14:00,88.415,88.43,88.415,88.43,50200000.0
2009-09-10 02:15:00,88.43,88.45,88.43,88.43,155400000.0
2009-09-10 02:16:00,88.435,88.445,88.42,88.44,244100000.0
2009-09-10 02:17:00,88.445,88.455,88.445,88.445,52400000.0
2009-09-10 02:18:00,88.45,88.47,88.445,88.47,127400000.0
2009-09-10 02:19:00,88.475,88.485,88.465,88.47,202500000.0
2009-09-10 02:20:00,88.47,88.48,88.465,88.47,82600000.0
2009-09-10 02:21:00,88.47,88.48,88.47,88.475,34900000.0
2009-09-10 02:22:00,88.48,88.48,88.475,88.48,59700000.0
2009-09-10 02:23:00,88.48,88.48,88.47,88.47,81900000.0
2009-09-10 02:24:00,88.47,88.47,88.44,88.45,119200000.0
2009-09-10 02:25:00,88.45,88.47,88.45,88.47,62300000.0
2009-09-10 02:26:00,88.47,88.475,88.46,88.47,86900000.0
2009-09-10 02:27:00,88.47,88.47,88.465,88.465,11400000.0
2009-09-10 02:28:00,88.465,88.47,88.46,88.47,55700000.0
2009-09-10 02:29:00,88.47,88.485,88.47,88.475,185200000.0
2009-09-10 02:30:00,88.475,88.49,88.47,88.485,105800000.0
2009-09-10 02:31:00,88.485,88.5,88.485,88.495,63200000.0
2009-09-10 02:32:00,88.49,88.495,88.48,88.495,41400000.0
2009-09-10 02:33:00,88.49,88.495,88.475,88.495,32800000.0
2009-09-10 02:34:00,88.5,88.505,88.49,88.5,75500000.0
2009-09-10 02:35:00,88.5,88.505,88.49,88.5,44500000.0
2009-09-10 02:36:00,88.5,88.505,88.495,88.5,82200000.0
2009-09-10 02:37:00,88.5,88.515,88.5,88.51,50200000.0
2009-09-10 02:38:00,88.515,88.515,88.505,88.51,146100000.0
2009-09-10 02:39:00,88.51,88.515,88.485,88.495,152700000.0
2009-09-10 02:40:00,88.495,88.505,88.495,88.5,41100000.0
2009-09-10 02:41:00,88.495,88.505,88.49,88.5,56400000.0
2009-09-10 02:42:00,88.5,88.535,88.5,88.525,130000000.0
2009-09-10 02:43:00,88.525,88.525,88.505,88.505,120500000.0
2009-09-10 02:44:00,88.505,88.515,88.495,88.495,103000000.0
2009-09-10 02:45:00,88.495,88.505,88.495,88.505,76100000.0
2009-09-10 02:46:00,88.505,88.515,88.505,88.515,63400000.0
2009-09-10 02:47:00,88.51,88.51,88.5,88.51,91800000.0
2009-09-10 02:48:00,88.51,88.51,88.5,88.505,85700000.0
2009-09-10 02:49:00,88.515,88.515,88.495,88.505,126200000.0
2009-09-10 02:50:00,88.505,88.51,88.5,88.505,68000000.0
2009-09-10 02:51:00,88.51,88.52,88.5,88.505,274100000.0
2009-09-10 02:52:00,88.505,88.535,88.5,88.52,185800000.0
2009-09-10 02:53:00,88.52,88.52,88.5,88.505,191000000.0
2009-09-10 02:54:00,88.5,88.54,88.5,88.53,171800000.0
2009-09-10 02:55:00,88.53,88.535,88.49,88.495,211600000.0
2009-09-10 02:56:00,88.495,88.515,88.495,88.5,117600000.0
2009-09-10 02:57:00,88.5,88.505,88.495,88.505,89700000.0
2009-09-10 02:58:00,88.505,88.525,88.495,88.505,125500000.0
2009-09-10 02:59:00,88.505,88.525,88.505,88.515,140300000.0
2009-09-10 03:00:00,88.52,88.55,88.515,88.535,126300000.0
2009-09-10 03:01:00,88.54,88.555,88.515,88.525,156000000.0
2009-09-10 03:02:00,88.525,88.53,88.52,88.53,149700000.0
2009-09-10 03:03:00,88.53,88.54,88.525,88.535,114700000.0
2009-09-10 03:04:00,88.535,88.54,88.52,88.525,95300000.0
2009-09-10 03:05:00,88.53,88.54,88.525,88.54,114100000.0
2009-09-10 03:06:00,88.54,88.58,88.54,88.58,211600000.0
2009-09-10 03:07:00,88.58,88.585,88.56,88.585,138200000.0
2009-09-10 03:08:00,88.58,88.59,88.57,88.57,178000000.0
2009-09-10 03:09:00,88.57,88.57,88.56,88.565,35400000.0
2009-09-10 03:10:00,88.565,88.57,88.55,88.55,101000000.0
2009-09-10 03:11:00,88.545,88.555,88.54,88.545,102200000.0
2009-09-10 03:12:00,88.54,88.55,88.53,88.535,131700000.0
2009-09-10 03:13:00,88.535,88.55,88.53,88.545,95700000.0
2009-09-10 03:14:00,88.54,88.54,88.515,88.515,88500000.0
2009-09-10 03:15:00,88.515,88.525,88.51,88.515,121500000.0
2009-09-10 03:16:00,88.52,88.53,88.515,88.52,122900000.0
2009-09-10 03:17:00,88.52,88.55,88.52,88.54,87700000.0
2009-09-10 03:18:00,88.545,88.555,88.54,88.54,137400000.0
2009-09-10 03:19:00,88.535,88.535,88.52,88.52,168700000.0
2009-09-10 03:20:00,88.52,88.53,88.5,88.5,157900000.0
2009-09-10 03:21:00,88.5,88.515,88.5,88.51,141700000.0
2009-09-10 03:22:00,88.51,88.525,88.51,88.52,94500000.0
2009-09-10 03:23:00,88.52,88.53,88.505,88.505,118600000.0
2009-09-10 03:24:00,88.505,88.51,88.49,88.51,133800000.0
2009-09-10 03:25:00,88.51,88.515,88.49,88.495,80300000.0
2009-09-10 03:26:00,88.49,88.495,88.475,88.475,95900000.0
2009-09-10 03:27:00,88.48,88.48,88.455,88.46,184400000.0
2009-09-10 03:28:00,88.46,88.475,88.455,88.46,93800000.0
2009-09-10 03:29:00,88.46,88.495,88.46,88.48,65600000.0
2009-09-10 03:30:00,88.485,88.485,88.445,88.455,175500000.0
2009-09-10 03:31:00,88.46,88.48,88.43,88.435,235200000.0
2009-09-10 03:32:00,88.43,88.46,88.43,88.445,199200000.0
2009-09-10 03:33:00,88.445,88.46,88.435,88.445,225500000.0
2009-09-10 03:34:00,88.445,88.46,88.43,88.44,122700000.0
2009-09-10 03:35:00,88.44,88.455,88.435,88.455,143800000.0
2009-09-10 03:36:00,88.455,88.46,88.445,88.45,96900000.0
2009-09-10 03:37:00,88.445,88.475,88.445,88.45,139600000.0
2009-09-10 03:38:00,88.45,88.47,88.44,88.45,125900000.0
2009-09-10 03:39:00,88.45,88.46,88.445,88.46,72500000.0
2009-09-10 03:40:00,88.46,88.46,88.455,88.46,89800000.0
2009-09-10 03:41:00,88.465,88.5,88.455,88.49,131100000.0
2009-09-10 03:42:00,88.495,88.5,88.48,88.485,120900000.0
2009-09-10 03:43:00,88.485,88.49,88.485,88.485,33800000.0
2009-09-10 03:44:00,88.485,88.52,88.48,88.51,205700000.0
2009-09-10 03:45:00,88.51,88.53,88.485,88.495,243300000.0
2009-09-10 03:46:00,88.495,88.5,88.475,88.48,118700000.0
2009-09-10 03:47:00,88.48,88.505,88.48,88.5,40000000.0
2009-09-10 03:48:00,88.5,88.51,88.485,88.485,102500000.0
2009-09-10 03:49:00,88.48,88.485,88.475,88.48,80600000.0
2009-09-10 03:50:00,88.48,88.485,88.46,88.47,113700000.0
2009-09-10 03:51:00,88.47,88.475,88.47,88.47,34800000.0
2009-09-10 03:52:00,88.47,88.47,88.45,88.45,65400000.0
2009-09-10 03:53:00,88.455,88.46,88.45,88.46,173800000.0
2009-09-10 03:54:00,88.455,88.495,88.445,88.49,111100000.0
2009-09-10 03:55:00,88.49,88.49,88.46,88.46,51700000.0
2009-09-10 03:56:00,88.46,88.475,88.46,88.475,48600000.0
2009-09-10 03:57:00,88.48,88.5,88.475,88.485,90700000.0
2009-09-10 03:58:00,88.49,88.495,88.47,88.48,104300000.0
2009-09-10 03:59:00,88.485,88.485,88.455,88.46,138500000.0
2009-09-10 04:00:00,88.46,88.465,88.46,88.46,104900000.0
2009-09-10 04:01:00,88.465,88.49,88.465,88.49,43300000.0
2009-09-10 04:02:00,88.485,88.485,88.475,88.475,43200000.0
2009-09-10 04:03:00,88.465,88.465,88.45,88.45,186700000.0
2009-09-10 04:04:00,88.45,88.455,88.435,88.455,188400000.0
2009-09-10 04:05:00,88.455,88.455,88.445,88.455,32200000.0
2009-09-10 04:06:00,88.455,88.455,88.43,88.43,78000000.0
2009-09-10 04:07:00,88.435,88.445,88.43,88.445,89500000.0
2009-09-10 04:08:00,88.45,88.46,88.44,88.455,56700000.0
2009-09-10 04:09:00,88.455,88.47,88.455,88.465,92600000.0
2009-09-10 04:10:00,88.47,88.48,88.465,88.465,81300000.0
2009-09-10 04:11:00,88.47,88.485,88.465,88.475,79000000.0
2009-09-10 04:12:00,88.475,88.475,88.465,88.475,103600000.0
2009-09-10 04:13:00,88.47,88.47,88.47,88.47,8100000.0
2009-09-10 04:14:00,88.465,88.47,88.465,88.465,23900000.0
2009-09-10 04:15:00,88.465,88.48,88.465,88.47,79700000.0
2009-09-10 04:16:00,88.47,88.47,88.46,88.465,51900000.0
2009-09-10 04:17:00,88.465,88.47,88.46,88.46,36200000.0
2009-09-10 04:18:00,88.46,88.47,88.46,88.46,35800000.0
2009-09-10 04:19:00,88.46,88.465,88.45,88.45,41600000.0
2009-09-10 04:20:00,88.455,88.475,88.45,88.475,49100000.0
2009-09-10 04:21:00,88.475,88.475,88.465,88.465,41200000.0
2009-09-10 04:22:00,88.47,88.475,88.465,88.47,38400000.0
2009-09-10 04:23:00,88.47,88.475,88.46,88.47,65900000.0
2009-09-10 04:24:00,88.465,88.47,88.46,88.465,37500000.0
2009-09-10 04:25:00,88.465,88.475,88.465,88.47,55000000.0
2009-09-10 04:26:00,88.47,88.475,88.47,88.475,28100000.0
2009-09-10 04:27:00,88.475,88.48,88.47,88.475,71100000.0
2009-09-10 04:28:00,88.485,88.49,88.475,88.48,124200000.0
2009-09-10 04:29:00,88.48,88.485,88.45,88.455,120600000.0
2009-09-10 04:30:00,88.45,88.475,88.445,88.47,56300000.0
2009-09-10 04:31:00,88.47,88.47,88.45,88.46,218600000.0
2009-09-10 04:32:00,88.455,88.455,88.445,88.445,82200000.0
2009-09-10 04:33:00,88.445,88.45,88.41,88.425,209200000.0
2009-09-10 04:34:00,88.425,88.455,88.405,88.405,115000000.0
2009-09-10 04:35:00,88.405,88.44,88.405,88.44,67300000.0
2009-09-10 04:36:00,88.44,88.44,88.41,88.415,126400000.0
2009-09-10 04:37:00,88.42,88.425,88.405,88.415,78200000.0
2009-09-10 04:38:00,88.41,88.425,88.405,88.42,135500000.0
2009-09-10 04:39:00,88.42,88.44,88.42,88.44,164900000.0
2009-09-10 04:40:00,88.44,88.44,88.43,88.44,88100000.0
2009-09-10 04:41:00,88.44,88.45,88.43,88.435,292500000.0
2009-09-10 04:42:00,88.435,88.44,88.425,88.425,119300000.0
2009-09-10 04:43:00,88.425,88.44,88.425,88.44,94500000.0
2009-09-10 04:44:00,88.44,88.445,88.42,88.425,82500000.0
2009-09-10 04:45:00,88.42,88.425,88.415,88.42,129600000.0
2009-09-10 04:46:00,88.42,88.425,88.4,88.4,133600000.0
2009-09-10 04:47:00,88.4,88.415,88.4,88.415,97700000.0
2009-09-10 04:48:00,88.415,88.42,88.415,88.42,20200000.0
2009-09-10 04:49:00,88.415,88.42,88.415,88.415,24100000.0
2009-09-10 04:50:00,88.42,88.425,88.41,88.41,37900000.0
2009-09-10 04:51:00,88.415,88.425,88.415,88.425,41300000.0
2009-09-10 04:52:00,88.42,88.435,88.42,88.43,90400000.0
2009-09-10 04:53:00,88.435,88.455,88.435,88.435,55400000.0
2009-09-10 04:54:00,88.435,88.435,88.42,88.425,59600000.0
2009-09-10 04:55:00,88.415,88.425,88.415,88.425,31600000.0
2009-09-10 04:56:00,88.425,88.425,88.41,88.41,19500000.0
2009-09-10 04:57:00,88.41,88.43,88.41,88.43,92100000.0
2009-09-10 04:58:00,88.43,88.445,88.425,88.43,85100000.0
2009-09-10 04:59:00,88.43,88.43,88.43,88.43,14000000.0
2009-09-10 05:00:00,88.43,88.435,88.43,88.43,10000000.0
2009-09-10 05:01:00,88.43,88.435,88.43,88.43,12200000.0
2009-09-10 05:02:00,88.43,88.435,88.43,88.435,6200000.0
2009-09-10 05:03:00,88.435,88.44,88.42,88.43,92000000.0
2009-09-10 05:04:00,88.43,88.43,88.415,88.415,86900000.0
2009-09-10 05:05:00,88.415,88.42,88.415,88.42,61900000.0
2009-09-10 05:06:00,88.415,88.415,88.395,88.405,63400000.0
2009-09-10 05:07:00,88.405,88.425,88.405,88.425,65200000.0
2009-09-10 05:08:00,88.425,88.435,88.425,88.43,60100000.0
2009-09-10 05:09:00,88.43,88.44,88.43,88.44,41500000.0
2009-09-10 05:10:00,88.44,88.455,88.44,88.455,24200000.0
2009-09-10 05:11:00,88.455,88.47,88.45,88.455,77000000.0
2009-09-10 05:12:00,88.455,88.455,88.45,88.455,32800000.0
2009-09-10 05:13:00,88.455,88.475,88.45,88.465,86100000.0
2009-09-10 05:14:00,88.465,88.475,88.455,88.455,145800000.0
2009-09-10 05:15:00,88.455,88.46,88.455,88.46,53500000.0
2009-09-10 05:16:00,88.455,88.46,88.435,88.44,130200000.0
2009-09-10 05:17:00,88.44,88.44,88.425,88.425,76400000.0
2009-09-10 05:18:00,88.425,88.435,88.425,88.425,59000000.0
2009-09-10 05:19:00,88.43,88.445,88.425,88.43,79000000.0
2009-09-10 05:20:00,88.43,88.43,88.415,88.42,71200000.0
2009-09-10 05:21:00,88.42,88.425,88.415,88.415,66300000.0
2009-09-10 05:22:00,88.415,88.44,88.415,88.44,56200000.0
2009-09-10 05:23:00,88.445,88.455,88.44,88.45,27300000.0
2009-09-10 05:24:00,88.45,88.48,88.45,88.47,86800000.0
2009-09-10 05:25:00,88.47,88.48,88.46,88.46,130100000.0
2009-09-10 05:26:00,88.46,88.46,88.45,88.455,97600000.0
2009-09-10 05:27:00,88.45,88.455,88.445,88.445,57400000.0
2009-09-10 05:28:00,88.45,88.465,88.445,88.465,107200000.0
2009-09-10 05:29:00,88.465,88.465,88.455,88.465,45100000.0
2009-09-10 05:30:00,88.465,88.475,88.465,88.47,43900000.0
2009-09-10 05:31:00,88.47,88.48,88.46,88.465,69300000.0
2009-09-10 05:32:00,88.465,88.475,88.465,88.475,28500000.0
2009-09-10 05:33:00,88.475,88.475,88.475,88.475,15200000.0
2009-09-10 05:34:00,88.475,88.485,88.475,88.48,44400000.0
2009-09-10 05:35:00,88.48,88.49,88.48,88.485,23600000.0
2009-09-10 05:36:00,88.485,88.5,88.485,88.49,13100000.0
2009-09-10 05:37:00,88.49,88.5,88.485,88.49,67600000.0
2009-09-10 05:38:00,88.485,88.5,88.485,88.5,45400000.0
2009-09-10 05:39:00,88.495,88.5,88.48,88.5,67800000.0
2009-09-10 05:40:00,88.5,88.5,88.495,88.495,32800000.0
2009-09-10 05:41:00,88.495,88.495,88.49,88.49,106200000.0
2009-09-10 05:42:00,88.49,88.51,88.48,88.49,140600000.0
2009-09-10 05:43:00,88.49,88.49,88.47,88.485,56600000.0
2009-09-10 05:44:00,88.48,88.49,88.48,88.485,30200000.0
2009-09-10 05:45:00,88.485,88.495,88.48,88.49,83400000.0
2009-09-10 05:46:00,88.49,88.49,88.485,88.49,42000000.0
2009-09-10 05:47:00,88.49,88.5,88.48,88.485,55600000.0
2009-09-10 05:48:00,88.485,88.485,88.47,88.475,36700000.0
2009-09-10 05:49:00,88.475,88.48,88.455,88.455,151800000.0
2009-09-10 05:50:00,88.46,88.485,88.455,88.485,180300000.0
2009-09-10 05:51:00,88.485,88.51,88.465,88.495,127500000.0
2009-09-10 05:52:00,88.5,88.505,88.485,88.49,114000000.0
2009-09-10 05:53:00,88.49,88.5,88.49,88.49,85400000.0
2009-09-10 05:54:00,88.49,88.525,88.49,88.51,180900000.0
2009-09-10 05:55:00,88.51,88.515,88.48,88.495,149900000.0
2009-09-10 05:56:00,88.495,88.495,88.48,88.48,143200000.0
2009-09-10 05:57:00,88.485,88.485,88.425,88.445,203700000.0
2009-09-10 05:58:00,88.445,88.465,88.44,88.465,164300000.0
2009-09-10 05:59:00,88.465,88.47,88.455,88.46,221500000.0
2009-09-10 06:00:00,88.46,88.46,88.435,88.44,165100000.0
2009-09-10 06:01:00,88.44,88.445,88.435,88.435,120800000.0
2009-09-10 06:02:00,88.44,88.45,88.435,88.45,75000000.0
2009-09-10 06:03:00,88.45,88.455,88.44,88.45,64100000.0
2009-09-10 06:04:00,88.45,88.455,88.45,88.455,26800000.0
2009-09-10 06:05:00,88.455,88.46,88.45,88.46,35300000.0
2009-09-10 06:06:00,88.46,88.47,88.455,88.47,96500000.0
2009-09-10 06:07:00,88.47,88.485,88.47,88.475,56600000.0
2009-09-10 06:08:00,88.47,88.48,88.44,88.45,165100000.0
2009-09-10 06:09:00,88.45,88.46,88.445,88.46,132200000.0
2009-09-10 06:10:00,88.46,88.485,88.455,88.48,163100000.0
2009-09-10 06:11:00,88.48,88.48,88.455,88.455,224200000.0
2009-09-10 06:12:00,88.455,88.455,88.455,88.455,90700000.0
2009-09-10 06:13:00,88.455,88.475,88.455,88.47,108300000.0
2009-09-10 06:14:00,88.47,88.49,88.47,88.48,75900000.0
2009-09-10 06:15:00,88.485,88.485,88.465,88.47,52400000.0
2009-09-10 06:16:00,88.465,88.47,88.455,88.46,78700000.0
2009-09-10 06:17:00,88.465,88.48,88.465,88.47,54400000.0
2009-09-10 06:18:00,88.47,88.49,88.47,88.49,50400000.0
2009-09-10 06:19:00,88.49,88.49,88.465,88.475,45700000.0
2009-09-10 06:20:00,88.48,88.485,88.48,88.485,4000000.0
2009-09-10 06:21:00,88.485,88.485,88.48,88.485,12100000.0
2009-09-10 06:22:00,88.485,88.495,88.475,88.495,61500000.0
2009-09-10 06:23:00,88.49,88.495,88.48,88.48,30100000.0
2009-09-10 06:24:00,88.48,88.48,88.465,88.47,31200000.0
2009-09-10 06:25:00,88.47,88.485,88.47,88.48,59300000.0
2009-09-10 06:26:00,88.48,88.49,88.475,88.48,70600000.0
2009-09-10 06:27:00,88.49,88.49,88.48,88.485,30500000.0
2009-09-10 06:28:00,88.485,88.505,88.48,88.485,79700000.0
2009-09-10 06:29:00,88.485,88.485,88.47,88.48,82800000.0
2009-09-10 06:30:00,88.48,88.495,88.48,88.49,60100000.0
2009-09-10 06:31:00,88.49,88.49,88.48,88.48,107200000.0
2009-09-10 06:32:00,88.48,88.49,88.48,88.48,52400000.0
2009-09-10 06:33:00,88.485,88.49,88.47,88.47,53300000.0
2009-09-10 06:34:00,88.47,88.48,88.47,88.48,127100000.0
2009-09-10 06:35:00,88.48,88.48,88.46,88.47,129400000.0
2009-09-10 06:36:00,88.47,88.485,88.47,88.475,85900000.0
2009-09-10 06:37:00,88.475,88.49,88.475,88.48,43200000.0
2009-09-10 06:38:00,88.48,88.48,88.46,88.475,99900000.0
2009-09-10 06:39:00,88.47,88.47,88.465,88.465,9100000.0
2009-09-10 06:40:00,88.465,88.47,88.465,88.47,10000000.0
2009-09-10 06:41:00,88.47,88.5,88.47,88.495,50000000.0
2009-09-10 06:42:00,88.5,88.5,88.485,88.495,39700000.0
2009-09-10 06:43:00,88.485,88.485,88.47,88.475,42500000.0
2009-09-10 06:44:00,88.47,88.47,88.445,88.45,69200000.0
2009-09-10 06:45:00,88.445,88.45,88.445,88.445,52500000.0
2009-09-10 06:46:00,88.445,88.45,88.425,88.43,46700000.0
2009-09-10 06:47:00,88.425,88.43,88.405,88.42,158700000.0
2009-09-10 06:48:00,88.425,88.44,88.42,88.44,88300000.0
2009-09-10 06:49:00,88.44,88.44,88.415,88.43,73100000.0
2009-09-10 06:50:00,88.43,88.44,88.425,88.43,50500000.0
2009-09-10 06:51:00,88.44,88.44,88.435,88.44,47500000.0
2009-09-10 06:52:00,88.435,88.44,88.42,88.425,51100000.0
2009-09-10 06:53:00,88.42,88.42,88.42,88.42,13000000.0
2009-09-10 06:54:00,88.415,88.425,88.4,88.42,156400000.0
2009-09-10 06:55:00,88.42,88.42,88.4,88.4,106700000.0
2009-09-10 06:56:00,88.4,88.42,88.395,88.41,139300000.0
2009-09-10 06:57:00,88.4,88.425,88.4,88.41,126800000.0
2009-09-10 06:58:00,88.415,88.42,88.37,88.38,143900000.0
2009-09-10 06:59:00,88.38,88.425,88.375,88.405,215400000.0
2009-09-10 07:00:00,88.405,88.435,88.405,88.42,122200000.0
2009-09-10 07:01:00,88.42,88.43,88.42,88.43,80500000.0
2009-09-10 07:02:00,88.43,88.435,88.42,88.425,102800000.0
2009-09-10 07:03:00,88.425,88.435,88.42,88.435,83200000.0
2009-09-10 07:04:00,88.43,88.435,88.41,88.42,112200000.0
2009-09-10 07:05:00,88.42,88.42,88.415,88.415,62800000.0
2009-09-10 07:06:00,88.415,88.425,88.405,88.425,76400000.0
2009-09-10 07:07:00,88.425,88.44,88.42,88.43,93100000.0
2009-09-10 07:08:00,88.43,88.445,88.425,88.445,37900000.0
2009-09-10 07:09:00,88.445,88.46,88.445,88.455,126800000.0
2009-09-10 07:10:00,88.455,88.475,88.435,88.475,158200000.0
2009-09-10 07:11:00,88.47,88.48,88.465,88.475,74100000.0
2009-09-10 07:12:00,88.47,88.485,88.47,88.475,69900000.0
2009-09-10 07:13:00,88.475,88.485,88.47,88.475,104300000.0
2009-09-10 07:14:00,88.475,88.485,88.475,88.485,91200000.0
2009-09-10 07:15:00,88.475,88.515,88.475,88.505,73100000.0
2009-09-10 07:16:00,88.495,88.51,88.485,88.495,91500000.0
2009-09-10 07:17:00,88.5,88.515,88.495,88.51,91700000.0
2009-09-10 07:18:00,88.51,88.53,88.505,88.515,224900000.0
2009-09-10 07:19:00,88.515,88.53,88.505,88.51,155500000.0
2009-09-10 07:20:00,88.51,88.53,88.505,88.525,79200000.0
2009-09-10 07:21:00,88.525,88.54,88.52,88.535,37300000.0
2009-09-10 07:22:00,88.535,88.555,88.535,88.555,34700000.0
2009-09-10 07:23:00,88.555,88.555,88.51,88.515,80300000.0
2009-09-10 07:24:00,88.515,88.54,88.505,88.525,96700000.0
2009-09-10 07:25:00,88.525,88.53,88.52,88.525,76000000.0
2009-09-10 07:26:00,88.525,88.525,88.515,88.515,61200000.0
2009-09-10 07:27:00,88.515,88.525,88.51,88.525,76500000.0
2009-09-10 07:28:00,88.525,88.55,88.525,88.545,74100000.0
2009-09-10 07:29:00,88.545,88.545,88.53,88.535,62500000.0
2009-09-10 07:30:00,88.535,88.545,88.525,88.545,65200000.0
2009-09-10 07:31:00,88.545,88.545,88.54,88.545,70100000.0
2009-09-10 07:32:00,88.55,88.575,88.54,88.54,167300000.0
2009-09-10 07:33:00,88.54,88.545,88.54,88.54,31400000.0
2009-09-10 07:34:00,88.54,88.545,88.535,88.545,51300000.0
2009-09-10 07:35:00,88.545,88.555,88.525,88.53,140800000.0
2009-09-10 07:36:00,88.525,88.545,88.525,88.535,115500000.0
2009-09-10 07:37:00,88.535,88.535,88.52,88.525,125900000.0
2009-09-10 07:38:00,88.525,88.53,88.52,88.53,46100000.0
2009-09-10 07:39:00,88.535,88.565,88.525,88.555,158200000.0
2009-09-10 07:40:00,88.555,88.59,88.55,88.575,172900000.0
2009-09-10 07:41:00,88.575,88.58,88.575,88.575,52700000.0
2009-09-10 07:42:00,88.575,88.595,88.575,88.58,80200000.0
2009-09-10 07:43:00,88.58,88.595,88.58,88.58,78500000.0
2009-09-10 07:44:00,88.58,88.58,88.54,88.545,166800000.0
2009-09-10 07:45:00,88.545,88.545,88.52,88.54,165400000.0
2009-09-10 07:46:00,88.54,88.54,88.525,88.53,83600000.0
2009-09-10 07:47:00,88.53,88.53,88.505,88.52,146900000.0
2009-09-10 07:48:00,88.52,88.545,88.515,88.525,79100000.0
2009-09-10 07:49:00,88.525,88.54,88.52,88.54,113300000.0
2009-09-10 07:50:00,88.54,88.57,88.54,88.57,99700000.0
2009-09-10 07:51:00,88.575,88.61,88.575,88.605,249100000.0
2009-09-10 07:52:00,88.6,88.6,88.59,88.59,118800000.0
2009-09-10 07:53:00,88.59,88.645,88.59,88.62,201400000.0
2009-09-10 07:54:00,88.62,88.635,88.58,88.595,278400000.0
2009-09-10 07:55:00,88.6,88.61,88.59,88.6,105400000.0
2009-09-10 07:56:00,88.615,88.63,88.605,88.62,167900000.0
2009-09-10 07:57:00,88.615,88.615,88.59,88.61,195700000.0
2009-09-10 07:58:00,88.61,88.62,88.6,88.6,88000000.0
2009-09-10 07:59:00,88.6,88.645,88.6,88.645,128800000.0
2009-09-10 08:00:00,88.645,88.66,88.635,88.645,168800000.0
2009-09-10 08:01:00,88.645,88.645,88.615,88.625,144200000.0
2009-09-10 08:02:00,88.63,88.63,88.61,88.625,152000000.0
2009-09-10 08:03:00,88.625,88.64,88.605,88.615,244400000.0
2009-09-10 08:04:00,88.62,88.635,88.61,88.625,171400000.0
2009-09-10 08:05:00,88.625,88.64,88.605,88.61,296200000.0
2009-09-10 08:06:00,88.61,88.635,88.58,88.61,229000000.0
2009-09-10 08:07:00,88.61,88.64,88.605,88.64,161400000.0
2009-09-10 08:08:00,88.64,88.67,88.63,88.665,283200000.0
2009-09-10 08:09:00,88.665,88.675,88.65,88.655,204000000.0
2009-09-10 08:10:00,88.655,88.655,88.63,88.645,209400000.0
2009-09-10 08:11:00,88.645,88.655,88.64,88.65,173600000.0
2009-09-10 08:12:00,88.645,88.66,88.635,88.645,151000000.0
2009-09-10 08:13:00,88.65,88.65,88.625,88.635,63600000.0
2009-09-10 08:14:00,88.63,88.67,88.625,88.66,242000000.0
2009-09-10 08:15:00,88.655,88.67,88.645,88.655,221600000.0
2009-09-10 08:16:00,88.655,88.655,88.635,88.635,134600000.0
2009-09-10 08:17:00,88.635,88.645,88.62,88.635,110600000.0
2009-09-10 08:18:00,88.635,88.635,88.615,88.615,61600000.0
2009-09-10 08:19:00,88.615,88.615,88.585,88.605,88200000.0
2009-09-10 08:20:00,88.6,88.615,88.595,88.605,62200000.0
2009-09-10 08:21:00,88.605,88.615,88.605,88.605,147400000.0
2009-09-10 08:22:00,88.6,88.625,88.585,88.61,215800000.0
2009-09-10 08:23:00,88.625,88.635,88.605,88.605,213400000.0
2009-09-10 08:24:00,88.605,88.615,88.6,88.61,142800000.0
2009-09-10 08:25:00,88.61,88.635,88.6,88.635,136200000.0
2009-09-10 08:26:00,88.64,88.64,88.635,88.635,23200000.0
2009-09-10 08:27:00,88.645,88.645,88.625,88.63,106800000.0
2009-09-10 08:28:00,88.63,88.63,88.62,88.63,48600000.0
2009-09-10 08:29:00,88.63,88.63,88.605,88.605,161800000.0
2009-09-10 08:30:00,88.605,88.625,88.595,88.61,142600000.0
2009-09-10 08:31:00,88.615,88.62,88.61,88.615,232600000.0
2009-09-10 08:32:00,88.615,88.615,88.595,88.595,130600000.0
2009-09-10 08:33:00,88.595,88.605,88.59,88.59,174400000.0
2009-09-10 08:34:00,88.59,88.62,88.58,88.62,154200000.0
2009-09-10 08:35:00,88.62,88.62,88.6,88.605,76400000.0
2009-09-10 08:36:00,88.605,88.63,88.605,88.625,133200000.0
2009-09-10 08:37:00,88.62,88.635,88.62,88.62,196800000.0
2009-09-10 08:38:00,88.62,88.64,88.62,88.62,181600000.0
2009-09-10 08:39:00,88.625,88.665,88.625,88.665,292600000.0
2009-09-10 08:40:00,88.665,88.665,88.635,88.635,124800000.0
2009-09-10 08:41:00,88.635,88.645,88.59,88.61,282800000.0
2009-09-10 08:42:00,88.61,88.61,88.585,88.595,167200000.0
2009-09-10 08:43:00,88.6,88.6,88.58,88.59,136000000.0
2009-09-10 08:44:00,88.59,88.6,88.58,88.585,109200000.0
2009-09-10 08:45:00,88.59,88.595,88.57,88.575,64000000.0
2009-09-10 08:46:00,88.57,88.57,88.515,88.525,234000000.0
2009-09-10 08:47:00,88.525,88.555,88.525,88.555,121000000.0
2009-09-10 08:48:00,88.555,88.565,88.525,88.53,133800000.0
2009-09-10 08:49:00,88.53,88.53,88.495,88.5,141200000.0
2009-09-10 08:50:00,88.5,88.51,88.495,88.505,72200000.0
2009-09-10 08:51:00,88.505,88.51,88.505,88.505,48600000.0
2009-09-10 08:52:00,88.51,88.51,88.48,88.485,153200000.0
2009-09-10 08:53:00,88.48,88.495,88.48,88.49,59800000.0
2009-09-10 08:54:00,88.49,88.5,88.475,88.48,101000000.0
2009-09-10 08:55:00,88.485,88.495,88.48,88.49,94800000.0
2009-09-10 08:56:00,88.485,88.515,88.48,88.515,61000000.0
2009-09-10 08:57:00,88.515,88.53,88.5,88.525,125000000.0
2009-09-10 08:58:00,88.52,88.535,88.52,88.535,147200000.0
2009-09-10 08:59:00,88.54,88.55,88.525,88.53,174600000.0
2009-09-10 09:00:00,88.53,88.54,88.51,88.54,206900000.0
2009-09-10 09:01:00,88.54,88.54,88.455,88.5,370400001.0
2009-09-10 09:02:00,88.5,88.515,88.48,88.49,158200000.0
2009-09-10 09:03:00,88.495,88.505,88.48,88.48,60400000.0
2009-09-10 09:04:00,88.475,88.505,88.465,88.47,130600000.0
2009-09-10 09:05:00,88.475,88.48,88.455,88.46,133200000.0
2009-09-10 09:06:00,88.46,88.48,88.46,88.465,85400000.0
2009-09-10 09:07:00,88.47,88.5,88.47,88.5,89800000.0
2009-09-10 09:08:00,88.495,88.5,88.485,88.49,80000000.0
2009-09-10 09:09:00,88.495,88.495,88.47,88.485,87000000.0
2009-09-10 09:10:00,88.485,88.51,88.485,88.51,49200000.0
2009-09-10 09:11:00,88.505,88.51,88.5,88.51,108200000.0
2009-09-10 09:12:00,88.505,88.515,88.495,88.515,62400000.0
2009-09-10 09:13:00,88.515,88.53,88.505,88.53,89200000.0
2009-09-10 09:14:00,88.53,88.535,88.5,88.5,126200000.0
2009-09-10 09:15:00,88.5,88.52,88.5,88.52,39800000.0
2009-09-10 09:16:00,88.53,88.56,88.525,88.55,128600000.0
2009-09-10 09:17:00,88.545,88.555,88.545,88.55,200600000.0
2009-09-10 09:18:00,88.545,88.565,88.545,88.555,192400000.0
2009-09-10 09:19:00,88.555,88.56,88.535,88.535,172400000.0
2009-09-10 09:20:00,88.54,88.55,88.535,88.54,171800000.0
2009-09-10 09:21:00,88.535,88.55,88.535,88.55,100800000.0
2009-09-10 09:22:00,88.55,88.565,88.54,88.54,50400000.0
2009-09-10 09:23:00,88.535,88.545,88.515,88.54,166600000.0
2009-09-10 09:24:00,88.545,88.545,88.515,88.52,109000000.0
2009-09-10 09:25:00,88.52,88.535,88.51,88.51,171600000.0
2009-09-10 09:26:00,88.51,88.54,88.49,88.54,179000000.0
2009-09-10 09:27:00,88.54,88.59,88.54,88.58,168800000.0
2009-09-10 09:28:00,88.57,88.59,88.57,88.58,249000000.0
2009-09-10 09:29:00,88.58,88.595,88.565,88.585,197200000.0
2009-09-10 09:30:00,88.585,88.585,88.555,88.555,277800000.0
2009-09-10 09:31:00,88.555,88.57,88.55,88.565,243200000.0
2009-09-10 09:32:00,88.565,88.6,88.56,88.56,198400000.0
2009-09-10 09:33:00,88.555,88.57,88.545,88.56,295200000.0
2009-09-10 09:34:00,88.56,88.58,88.55,88.555,217400000.0
2009-09-10 09:35:00,88.55,88.605,88.545,88.585,260200000.0
2009-09-10 09:36:00,88.585,88.585,88.555,88.565,225600000.0
2009-09-10 09:37:00,88.565,88.575,88.525,88.54,129400000.0
2009-09-10 09:38:00,88.54,88.555,88.535,88.54,104400000.0
2009-09-10 09:39:00,88.54,88.555,88.54,88.55,165600000.0
2009-09-10 09:40:00,88.555,88.575,88.55,88.575,98400000.0
2009-09-10 09:41:00,88.575,88.585,88.565,88.57,76200000.0
2009-09-10 09:42:00,88.57,88.6,88.545,88.575,210600000.0
2009-09-10 09:43:00,88.575,88.585,88.56,88.565,101200000.0
2009-09-10 09:44:00,88.56,88.59,88.56,88.59,162600000.0
2009-09-10 09:45:00,88.585,88.595,88.565,88.595,100800000.0
2009-09-10 09:46:00,88.6,88.625,88.58,88.585,137800000.0
2009-09-10 09:47:00,88.585,88.6,88.57,88.585,298200000.0
2009-09-10 09:48:00,88.585,88.59,88.57,88.575,308400000.0
2009-09-10 09:49:00,88.575,88.59,88.565,88.575,157800000.0
2009-09-10 09:50:00,88.58,88.61,88.57,88.605,173700000.0
2009-09-10 09:51:00,88.595,88.6,88.58,88.58,57000000.0
2009-09-10 09:52:00,88.58,88.6,88.58,88.585,114400000.0
2009-09-10 09:53:00,88.59,88.595,88.585,88.59,93800000.0
2009-09-10 09:54:00,88.59,88.62,88.585,88.61,146300000.0
2009-09-10 09:55:00,88.6,88.605,88.59,88.59,252600000.0
2009-09-10 09:56:00,88.595,88.605,88.59,88.605,208500000.0
2009-09-10 09:57:00,88.605,88.605,88.6,88.605,109900000.0
2009-09-10 09:58:00,88.605,88.615,88.6,88.61,154000000.0
2009-09-10 09:59:00,88.605,88.61,88.595,88.6,125000000.0
2009-09-10 10:00:00,88.595,88.62,88.59,88.605,127500000.0
2009-09-10 10:01:00,88.605,88.605,88.565,88.58,161500000.0
2009-09-10 10:02:00,88.575,88.59,88.575,88.585,163800000.0
2009-09-10 10:03:00,88.585,88.61,88.58,88.6,158400000.0
2009-09-10 10:04:00,88.6,88.615,88.595,88.61,171600000.0
2009-09-10 10:05:00,88.605,88.64,88.605,88.615,148300000.0
2009-09-10 10:06:00,88.615,88.625,88.595,88.605,135200000.0
2009-09-10 10:07:00,88.605,88.635,88.6,88.615,299100000.0
2009-09-10 10:08:00,88.61,88.61,88.51,88.53,213100000.0
2009-09-10 10:09:00,88.53,88.56,88.53,88.54,232000000.0
2009-09-10 10:10:00,88.54,88.55,88.52,88.545,192200000.0
2009-09-10 10:11:00,88.54,88.56,88.54,88.56,105200000.0
2009-09-10 10:12:00,88.555,88.56,88.54,88.545,115100000.0
2009-09-10 10:13:00,88.545,88.555,88.53,88.54,125600000.0
2009-09-10 10:14:00,88.54,88.565,88.54,88.56,55300000.0
2009-09-10 10:15:00,88.555,88.56,88.54,88.54,72600000.0
2009-09-10 10:16:00,88.54,88.555,88.53,88.535,113200000.0
2009-09-10 10:17:00,88.535,88.545,88.525,88.54,298600000.0
2009-09-10 10:18:00,88.535,88.55,88.53,88.54,246200000.0
2009-09-10 10:19:00,88.54,88.56,88.53,88.54,229000000.0
2009-09-10 10:20:00,88.545,88.545,88.515,88.53,174300000.0
2009-09-10 10:21:00,88.53,88.545,88.515,88.545,241800000.0
2009-09-10 10:22:00,88.54,88.545,88.53,88.535,169800000.0
2009-09-10 10:23:00,88.535,88.545,88.525,88.535,103100000.0
2009-09-10 10:24:00,88.535,88.54,88.505,88.515,120400000.0
2009-09-10 10:25:00,88.52,88.52,88.49,88.505,111300000.0
2009-09-10 10:26:00,88.505,88.505,88.485,88.495,65500000.0
2009-09-10 10:27:00,88.495,88.5,88.44,88.48,177200000.0
2009-09-10 10:28:00,88.48,88.515,88.48,88.515,151400000.0
2009-09-10 10:29:00,88.515,88.515,88.425,88.425,319099999.0
2009-09-10 10:30:00,88.425,88.43,88.41,88.425,279500000.0
2009-09-10 10:31:00,88.425,88.475,88.42,88.475,227000000.0
2009-09-10 10:32:00,88.47,88.475,88.445,88.455,160800000.0
2009-09-10 10:33:00,88.46,88.475,88.425,88.43,118200000.0
2009-09-10 10:34:00,88.425,88.47,88.42,88.465,279199997.0
2009-09-10 10:35:00,88.475,88.495,88.45,88.49,254600000.0
2009-09-10 10:36:00,88.49,88.495,88.47,88.47,157200000.0
2009-09-10 10:37:00,88.47,88.47,88.455,88.465,287400000.0
2009-09-10 10:38:00,88.46,88.48,88.45,88.48,254000000.0
2009-09-10 10:39:00,88.475,88.515,88.475,88.5,448500000.0
2009-09-10 10:40:00,88.505,88.505,88.48,88.49,369300000.0
2009-09-10 10:41:00,88.49,88.505,88.475,88.505,387500000.0
2009-09-10 10:42:00,88.51,88.525,88.5,88.525,207600000.0
2009-09-10 10:43:00,88.515,88.52,88.5,88.505,160200000.0
2009-09-10 10:44:00,88.51,88.52,88.5,88.505,196400000.0
2009-09-10 10:45:00,88.505,88.51,88.485,88.485,223300000.0
2009-09-10 10:46:00,88.485,88.495,88.47,88.48,129900000.0
2009-09-10 10:47:00,88.48,88.49,88.47,88.49,257300000.0
2009-09-10 10:48:00,88.49,88.505,88.49,88.505,269400000.0
2009-09-10 10:49:00,88.505,88.51,88.485,88.49,275800000.0
2009-09-10 10:50:00,88.485,88.5,88.485,88.495,61200000.0
2009-09-10 10:51:00,88.495,88.515,88.49,88.5,128700000.0
2009-09-10 10:52:00,88.5,88.51,88.49,88.5,308300000.0
2009-09-10 10:53:00,88.5,88.51,88.485,88.495,342500000.0
2009-09-10 10:54:00,88.49,88.49,88.475,88.475,143000000.0
2009-09-10 10:55:00,88.475,88.49,88.475,88.485,172600000.0
2009-09-10 10:56:00,88.485,88.52,88.485,88.51,322000000.0
2009-09-10 10:57:00,88.505,88.55,88.5,88.525,380300000.0
2009-09-10 10:58:00,88.525,88.525,88.495,88.515,507900000.0
2009-09-10 10:59:00,88.515,88.535,88.505,88.53,170200000.0
2009-09-10 11:00:00,88.525,88.525,88.51,88.515,157800000.0
2009-09-10 11:01:00,88.515,88.55,88.515,88.54,242300000.0
2009-09-10 11:02:00,88.535,88.55,88.535,88.54,173400000.0
2009-09-10 11:03:00,88.54,88.54,88.515,88.53,364700000.0
2009-09-10 11:04:00,88.53,88.57,88.515,88.57,425000000.0
2009-09-10 11:05:00,88.575,88.575,88.535,88.55,208300000.0
2009-09-10 11:06:00,88.55,88.575,88.545,88.555,407199999.0
2009-09-10 11:07:00,88.555,88.58,88.555,88.575,513300000.0
2009-09-10 11:08:00,88.565,88.6,88.55,88.585,392000000.0
2009-09-10 11:09:00,88.585,88.605,88.575,88.585,391400000.0
2009-09-10 11:10:00,88.585,88.605,88.585,88.585,271500000.0
2009-09-10 11:11:00,88.585,88.59,88.565,88.59,312200000.0
2009-09-10 11:12:00,88.59,88.61,88.585,88.605,157800000.0
2009-09-10 11:13:00,88.595,88.6,88.565,88.57,345200001.0
2009-09-10 11:14:00,88.58,88.58,88.54,88.54,412800000.0
2009-09-10 11:15:00,88.545,88.57,88.54,88.565,214900000.0
2009-09-10 11:16:00,88.57,88.575,88.555,88.565,364999999.0
2009-09-10 11:17:00,88.565,88.57,88.55,88.555,377199998.0
2009-09-10 11:18:00,88.555,88.56,88.525,88.53,195700000.0
2009-09-10 11:19:00,88.525,88.55,88.52,88.545,250100000.0
2009-09-10 11:20:00,88.545,88.545,88.52,88.52,297800000.0
2009-09-10 11:21:00,88.52,88.52,88.49,88.5,366000000.0
2009-09-10 11:22:00,88.495,88.52,88.495,88.505,329700000.0
2009-09-10 11:23:00,88.5,88.5,88.485,88.485,223600000.0
2009-09-10 11:24:00,88.485,88.495,88.48,88.485,298300000.0
2009-09-10 11:25:00,88.485,88.485,88.475,88.475,233700000.0
2009-09-10 11:26:00,88.475,88.48,88.465,88.47,338300000.0
2009-09-10 11:27:00,88.47,88.48,88.455,88.46,120400000.0
2009-09-10 11:28:00,88.465,88.47,88.455,88.455,144900000.0
2009-09-10 11:29:00,88.455,88.47,88.45,88.46,286300000.0
2009-09-10 11:30:00,88.46,88.465,88.445,88.455,232700000.0
2009-09-10 11:31:00,88.45,88.475,88.445,88.475,224100000.0
2009-09-10 11:32:00,88.475,88.485,88.455,88.47,187700000.0
2009-09-10 11:33:00,88.47,88.48,88.46,88.47,267400000.0
2009-09-10 11:34:00,88.47,88.49,88.465,88.475,141800000.0
2009-09-10 11:35:00,88.48,88.48,88.45,88.455,164100000.0
2009-09-10 11:36:00,88.455,88.48,88.45,88.46,250700000.0
2009-09-10 11:37:00,88.475,88.51,88.465,88.51,214400000.0
2009-09-10 11:38:00,88.505,88.505,88.495,88.5,138400000.0
2009-09-10 11:39:00,88.5,88.515,88.5,88.515,194100000.0
2009-09-10 11:40:00,88.51,88.53,88.5,88.52,150900000.0
2009-09-10 11:41:00,88.52,88.54,88.5,88.505,317200000.0
2009-09-10 11:42:00,88.51,88.53,88.505,88.51,374500000.0
2009-09-10 11:43:00,88.51,88.53,88.49,88.525,525100000.0
2009-09-10 11:44:00,88.52,88.52,88.505,88.515,358300000.0
2009-09-10 11:45:00,88.515,88.525,88.51,88.525,203800000.0
2009-09-10 11:46:00,88.525,88.525,88.51,88.51,203200000.0
2009-09-10 11:47:00,88.51,88.52,88.505,88.505,97600000.0
2009-09-10 11:48:00,88.505,88.515,88.495,88.495,179700000.0
2009-09-10 11:49:00,88.495,88.505,88.485,88.49,290600000.0
2009-09-10 11:50:00,88.49,88.505,88.48,88.5,139100000.0
2009-09-10 11:51:00,88.5,88.5,88.485,88.485,331000000.0
2009-09-10 11:52:00,88.485,88.5,88.485,88.485,217500000.0
2009-09-10 11:53:00,88.485,88.485,88.465,88.465,253000000.0
2009-09-10 11:54:00,88.465,88.48,88.46,88.465,306000000.0
2009-09-10 11:55:00,88.47,88.48,88.445,88.475,404100000.0
2009-09-10 11:56:00,88.475,88.475,88.42,88.435,260500000.0
2009-09-10 11:57:00,88.435,88.44,88.41,88.435,155000000.0
2009-09-10 11:58:00,88.435,88.435,88.42,88.425,142900000.0
2009-09-10 11:59:00,88.425,88.435,88.42,88.425,273800000.0
2009-09-10 12:00:00,88.425,88.425,88.42,88.42,137700000.0
2009-09-10 12:01:00,88.42,88.42,88.39,88.4,183600000.0
2009-09-10 12:02:00,88.41,88.43,88.41,88.415,179000000.0
2009-09-10 12:03:00,88.415,88.45,88.41,88.45,380200000.0
2009-09-10 12:04:00,88.455,88.475,88.445,88.45,161900000.0
2009-09-10 12:05:00,88.45,88.45,88.43,88.43,42600000.0
2009-09-10 12:06:00,88.435,88.46,88.425,88.45,370700000.0
2009-09-10 12:07:00,88.45,88.45,88.42,88.43,434900000.0
2009-09-10 12:08:00,88.43,88.44,88.405,88.41,290500000.0
2009-09-10 12:09:00,88.405,88.43,88.405,88.42,157500000.0
2009-09-10 12:10:00,88.42,88.42,88.405,88.405,71600000.0
2009-09-10 12:11:00,88.405,88.43,88.4,88.425,259600000.0
2009-09-10 12:12:00,88.425,88.45,88.42,88.45,218000000.0
2009-09-10 12:13:00,88.45,88.47,88.45,88.465,301600000.0
2009-09-10 12:14:00,88.465,88.48,88.46,88.465,281200000.0
2009-09-10 12:15:00,88.465,88.485,88.425,88.475,294400000.0
2009-09-10 12:16:00,88.47,88.48,88.445,88.455,324500001.0
2009-09-10 12:17:00,88.46,88.46,88.43,88.435,272300000.0
2009-09-10 12:18:00,88.435,88.45,88.435,88.445,147100000.0
2009-09-10 12:19:00,88.455,88.47,88.445,88.46,221300000.0
2009-09-10 12:20:00,88.46,88.48,88.455,88.475,126500000.0
2009-09-10 12:21:00,88.475,88.485,88.475,88.485,22800000.0
2009-09-10 12:22:00,88.485,88.51,88.475,88.505,140100000.0
2009-09-10 12:23:00,88.5,88.53,88.495,88.525,244600000.0
2009-09-10 12:24:00,88.525,88.535,88.51,88.52,187200000.0
2009-09-10 12:25:00,88.525,88.535,88.515,88.525,274000000.0
2009-09-10 12:26:00,88.525,88.55,88.525,88.53,322300000.0
2009-09-10 12:27:00,88.53,88.54,88.525,88.525,213600000.0
2009-09-10 12:28:00,88.52,88.53,88.52,88.525,238600000.0
2009-09-10 12:29:00,88.525,88.525,88.505,88.505,118700000.0
2009-09-10 12:30:00,88.5,88.51,88.495,88.51,133900000.0
2009-09-10 12:31:00,88.51,88.51,88.49,88.495,170700000.0
2009-09-10 12:32:00,88.49,88.505,88.49,88.495,332800000.0
2009-09-10 12:33:00,88.495,88.5,88.455,88.46,268500000.0
2009-09-10 12:34:00,88.46,88.47,88.435,88.44,155400000.0
2009-09-10 12:35:00,88.44,88.44,88.415,88.415,210000000.0
2009-09-10 12:36:00,88.415,88.415,88.375,88.39,253100000.0
2009-09-10 12:37:00,88.39,88.4,88.375,88.38,231600000.0
2009-09-10 12:38:00,88.38,88.39,88.37,88.375,202100000.0
2009-09-10 12:39:00,88.38,88.395,88.375,88.375,358000000.0
2009-09-10 12:40:00,88.375,88.39,88.375,88.385,196600000.0
2009-09-10 12:41:00,88.39,88.415,88.39,88.415,278700000.0
2009-09-10 12:42:00,88.41,88.415,88.405,88.415,132800000.0
2009-09-10 12:43:00,88.415,88.43,88.41,88.425,154800000.0
2009-09-10 12:44:00,88.425,88.445,88.405,88.405,178600000.0
2009-09-10 12:45:00,88.405,88.405,88.37,88.38,127600000.0
2009-09-10 12:46:00,88.38,88.42,88.38,88.41,116300000.0
2009-09-10 12:47:00,88.415,88.445,88.415,88.445,128900000.0
2009-09-10 12:48:00,88.44,88.465,88.44,88.45,74900000.0
2009-09-10 12:49:00,88.445,88.45,88.415,88.415,72400000.0
2009-09-10 12:50:00,88.415,88.415,88.385,88.4,203900000.0
2009-09-10 12:51:00,88.4,88.415,88.395,88.415,134200000.0
2009-09-10 12:52:00,88.425,88.43,88.415,88.42,113800000.0
2009-09-10 12:53:00,88.415,88.42,88.41,88.415,216700000.0
2009-09-10 12:54:00,88.415,88.435,88.415,88.435,135600000.0
2009-09-10 12:55:00,88.43,88.445,88.42,88.445,196700000.0
2009-09-10 12:56:00,88.445,88.445,88.425,88.425,98500000.0
2009-09-10 12:57:00,88.425,88.425,88.39,88.39,194300000.0
2009-09-10 12:58:00,88.395,88.415,88.39,88.41,191300000.0
2009-09-10 12:59:00,88.41,88.435,88.4,88.415,285100000.0
2009-09-10 13:00:00,88.415,88.455,88.405,88.415,328200000.0
2009-09-10 13:01:00,88.41,88.41,88.37,88.37,255700000.0
2009-09-10 13:02:00,88.365,88.42,88.365,88.405,174000000.0
2009-09-10 13:03:00,88.405,88.41,88.36,88.36,146200000.0
2009-09-10 13:04:00,88.365,88.375,88.355,88.36,164800000.0
2009-09-10 13:05:00,88.36,88.38,88.345,88.36,141200000.0
2009-09-10 13:06:00,88.365,88.365,88.305,88.34,356800000.0
2009-09-10 13:07:00,88.33,88.34,88.315,88.315,306100000.0
2009-09-10 13:08:00,88.32,88.37,88.32,88.36,372400000.0
2009-09-10 13:09:00,88.355,88.365,88.28,88.28,374600000.0
2009-09-10 13:10:00,88.285,88.345,88.28,88.335,139000000.0
2009-09-10 13:11:00,88.335,88.385,88.325,88.38,185400000.0
2009-09-10 13:12:00,88.37,88.375,88.32,88.32,172500000.0
2009-09-10 13:13:00,88.32,88.35,88.31,88.35,169900000.0
2009-09-10 13:14:00,88.345,88.35,88.295,88.3,303800000.0
2009-09-10 13:15:00,88.3,88.31,88.275,88.305,185800000.0
2009-09-10 13:16:00,88.31,88.315,88.285,88.29,135100000.0
2009-09-10 13:17:00,88.295,88.305,88.27,88.295,235600000.0
2009-09-10 13:18:00,88.295,88.32,88.285,88.315,178900000.0
2009-09-10 13:19:00,88.315,88.36,88.31,88.335,150300000.0
2009-09-10 13:20:00,88.335,88.35,88.325,88.34,132900000.0
2009-09-10 13:21:00,88.34,88.38,88.325,88.375,145400000.0
2009-09-10 13:22:00,88.375,88.385,88.365,88.385,70800000.0
2009-09-10 13:23:00,88.385,88.4,88.375,88.385,129400000.0
2009-09-10 13:24:00,88.385,88.41,88.38,88.41,176300000.0
2009-09-10 13:25:00,88.425,88.465,88.42,88.46,132800000.0
2009-09-10 13:26:00,88.465,88.475,88.44,88.44,102200000.0
2009-09-10 13:27:00,88.44,88.44,88.41,88.415,72500000.0
2009-09-10 13:28:00,88.415,88.47,88.415,88.455,147700000.0
2009-09-10 13:29:00,88.465,88.465,88.44,88.445,344700000.0
2009-09-10 13:30:00,88.445,88.455,88.435,88.44,310600000.0
2009-09-10 13:31:00,88.44,88.44,88.42,88.425,276000000.0
2009-09-10 13:32:00,88.425,88.45,88.41,88.44,344600000.0
2009-09-10 13:33:00,88.44,88.445,88.42,88.43,433000000.0
2009-09-10 13:34:00,88.425,88.435,88.415,88.425,208800000.0
2009-09-10 13:35:00,88.425,88.425,88.42,88.425,397300005.0
2009-09-10 13:36:00,88.425,88.435,88.405,88.41,296500000.0
2009-09-10 13:37:00,88.41,88.415,88.395,88.4,250900001.0
2009-09-10 13:38:00,88.405,88.43,88.4,88.42,146500000.0
2009-09-10 13:39:00,88.42,88.445,88.415,88.435,179600000.0
2009-09-10 13:40:00,88.44,88.465,88.425,88.455,261100000.0
2009-09-10 13:41:00,88.445,88.47,88.44,88.47,185300000.0
2009-09-10 13:42:00,88.46,88.49,88.45,88.46,286000000.0
2009-09-10 13:43:00,88.465,88.5,88.45,88.495,218600000.0
2009-09-10 13:44:00,88.49,88.53,88.485,88.505,273699999.0
2009-09-10 13:45:00,88.505,88.515,88.485,88.49,507999999.0
2009-09-10 13:46:00,88.49,88.5,88.48,88.495,404800000.0
2009-09-10 13:47:00,88.49,88.5,88.455,88.46,496300000.0
2009-09-10 13:48:00,88.455,88.46,88.425,88.425,266800000.0
2009-09-10 13:49:00,88.425,88.435,88.41,88.42,532000000.0
2009-09-10 13:50:00,88.42,88.42,88.395,88.41,492100000.0
2009-09-10 13:51:00,88.41,88.42,88.39,88.395,287900000.0
2009-09-10 13:52:00,88.395,88.405,88.365,88.365,472200000.0
2009-09-10 13:53:00,88.365,88.385,88.365,88.375,339400000.0
2009-09-10 13:54:00,88.375,88.38,88.36,88.37,346099999.0
2009-09-10 13:55:00,88.37,88.39,88.37,88.385,296899999.0
2009-09-10 13:56:00,88.39,88.425,88.39,88.425,121600000.0
2009-09-10 13:57:00,88.42,88.43,88.42,88.43,83200000.0
2009-09-10 13:58:00,88.425,88.435,88.42,88.425,82000000.0
2009-09-10 13:59:00,88.425,88.44,88.415,88.44,120400000.0
2009-09-10 14:00:00,88.445,88.445,88.395,88.405,124700000.0
2009-09-10 14:01:00,88.4,88.415,88.4,88.41,170400000.0
2009-09-10 14:02:00,88.41,88.415,88.395,88.405,115800000.0
2009-09-10 14:03:00,88.405,88.405,88.375,88.375,223900000.0
2009-09-10 14:04:00,88.375,88.395,88.37,88.395,289400000.0
2009-09-10 14:05:00,88.395,88.415,88.385,88.415,219900000.0
2009-09-10 14:06:00,88.415,88.43,88.38,88.38,263200000.0
2009-09-10 14:07:00,88.38,88.4,88.37,88.395,165600000.0
2009-09-10 14:08:00,88.395,88.4,88.375,88.395,261900000.0
2009-09-10 14:09:00,88.395,88.4,88.365,88.385,233300000.0
2009-09-10 14:10:00,88.385,88.405,88.37,88.37,214100000.0
2009-09-10 14:11:00,88.37,88.38,88.365,88.365,320500001.0
2009-09-10 14:12:00,88.365,88.39,88.36,88.385,329500000.0
2009-09-10 14:13:00,88.395,88.395,88.355,88.365,367300000.0
2009-09-10 14:14:00,88.365,88.385,88.36,88.37,146600000.0
2009-09-10 14:15:00,88.36,88.385,88.36,88.385,126300000.0
2009-09-10 14:16:00,88.385,88.4,88.38,88.385,251399999.0
2009-09-10 14:17:00,88.395,88.41,88.395,88.4,85300000.0
2009-09-10 14:18:00,88.405,88.405,88.38,88.38,98400000.0
2009-09-10 14:19:00,88.38,88.395,88.375,88.38,120300000.0
2009-09-10 14:20:00,88.375,88.4,88.37,88.375,200400000.0
2009-09-10 14:21:00,88.375,88.375,88.315,88.315,341400000.0
2009-09-10 14:22:00,88.315,88.335,88.3,88.325,221700000.0
2009-09-10 14:23:00,88.34,88.34,88.285,88.29,466600000.0
2009-09-10 14:24:00,88.295,88.3,88.275,88.3,358800000.0
2009-09-10 14:25:00,88.3,88.3,88.27,88.28,307000000.0
2009-09-10 14:26:00,88.28,88.315,88.28,88.31,214100000.0
2009-09-10 14:27:00,88.31,88.315,88.29,88.315,146800000.0
2009-09-10 14:28:00,88.315,88.325,88.285,88.31,365700000.0
2009-09-10 14:29:00,88.31,88.325,88.285,88.305,198300000.0
2009-09-10 14:30:00,88.31,88.435,88.31,88.37,504900000.0
2009-09-10 14:31:00,88.37,88.465,88.37,88.465,486900000.0
2009-09-10 14:32:00,88.475,88.51,88.43,88.43,472000000.0
2009-09-10 14:33:00,88.435,88.455,88.415,88.445,606300000.0
2009-09-10 14:34:00,88.445,88.445,88.37,88.375,545099998.0
2009-09-10 14:35:00,88.375,88.385,88.3,88.32,444100000.0
2009-09-10 14:36:00,88.32,88.345,88.31,88.345,429400000.0
2009-09-10 14:37:00,88.345,88.35,88.325,88.325,390800000.0
2009-09-10 14:38:00,88.32,88.355,88.32,88.345,305000000.0
2009-09-10 14:39:00,88.345,88.39,88.335,88.39,501900001.0
2009-09-10 14:40:00,88.395,88.41,88.34,88.405,444200000.0
2009-09-10 14:41:00,88.4,88.405,88.35,88.37,422100000.0
2009-09-10 14:42:00,88.37,88.405,88.355,88.385,433200000.0
2009-09-10 14:43:00,88.39,88.39,88.345,88.37,382700000.0
2009-09-10 14:44:00,88.37,88.385,88.35,88.365,358000000.0
2009-09-10 14:45:00,88.36,88.385,88.355,88.365,298500000.0
2009-09-10 14:46:00,88.37,88.39,88.34,88.35,439500000.0
2009-09-10 14:47:00,88.35,88.395,88.325,88.395,194300000.0
2009-09-10 14:48:00,88.395,88.395,88.355,88.365,399600000.0
2009-09-10 14:49:00,88.365,88.385,88.355,88.38,258000000.0
2009-09-10 14:50:00,88.38,88.395,88.335,88.365,276000000.0
2009-09-10 14:51:00,88.365,88.43,88.355,88.38,340000000.0
2009-09-10 14:52:00,88.38,88.485,88.365,88.465,532100000.0
2009-09-10 14:53:00,88.465,88.465,88.395,88.395,662500000.0
2009-09-10 14:54:00,88.405,88.43,88.355,88.38,397100000.0
2009-09-10 14:55:00,88.38,88.435,88.375,88.415,516099999.0
2009-09-10 14:56:00,88.415,88.43,88.4,88.4,462800000.0
2009-09-10 14:57:00,88.4,88.41,88.325,88.335,344600000.0
2009-09-10 14:58:00,88.325,88.37,88.315,88.36,296000000.0
2009-09-10 14:59:00,88.365,88.375,88.35,88.35,329800000.0
2009-09-10 15:00:00,88.35,88.355,88.325,88.325,213899999.0
2009-09-10 15:01:00,88.325,88.355,88.325,88.355,233699999.0
2009-09-10 15:02:00,88.35,88.405,88.35,88.405,292200000.0
2009-09-10 15:03:00,88.4,88.41,88.335,88.34,469300001.0
2009-09-10 15:04:00,88.34,88.36,88.33,88.345,250299999.0
2009-09-10 15:05:00,88.345,88.36,88.31,88.31,379300000.0
2009-09-10 15:06:00,88.31,88.325,88.28,88.28,247200000.0
2009-09-10 15:07:00,88.28,88.3,88.275,88.285,595700000.0
2009-09-10 15:08:00,88.29,88.305,88.27,88.295,273100000.0
2009-09-10 15:09:00,88.295,88.3,88.235,88.24,231600000.0
2009-09-10 15:10:00,88.24,88.26,88.06,88.095,609500000.0
2009-09-10 15:11:00,88.095,88.19,88.08,88.155,221300000.0
2009-09-10 15:12:00,88.15,88.245,88.135,88.2,378500000.0
2009-09-10 15:13:00,88.195,88.195,88.135,88.135,456300000.0
2009-09-10 15:14:00,88.135,88.165,88.13,88.165,541800000.0
2009-09-10 15:15:00,88.165,88.18,88.155,88.165,534300001.0
2009-09-10 15:16:00,88.165,88.235,88.145,88.225,359700000.0
2009-09-10 15:17:00,88.225,88.24,88.155,88.155,372300000.0
2009-09-10 15:18:00,88.165,88.17,88.135,88.16,399000000.0
2009-09-10 15:19:00,88.16,88.165,88.15,88.16,274299999.0
2009-09-10 15:20:00,88.16,88.18,88.15,88.18,365800000.0
2009-09-10 15:21:00,88.18,88.185,88.155,88.175,461500000.0
2009-09-10 15:22:00,88.175,88.2,88.175,88.18,404800000.0
2009-09-10 15:23:00,88.18,88.215,88.17,88.205,374800000.0
2009-09-10 15:24:00,88.205,88.21,88.155,88.155,355300000.0
2009-09-10 15:25:00,88.155,88.185,88.095,88.145,727000001.0
2009-09-10 15:26:00,88.15,88.165,88.11,88.115,512499999.0
2009-09-10 15:27:00,88.115,88.135,87.93,87.94,513100000.0
2009-09-10 15:28:00,87.935,88.075,87.91,88.065,365700000.0
2009-09-10 15:29:00,88.065,88.075,88.005,88.07,280800000.0
2009-09-10 15:30:00,88.075,88.09,87.95,87.95,723100000.0
2009-09-10 15:31:00,87.945,88.005,87.93,87.975,596699999.0
2009-09-10 15:32:00,87.97,88.02,87.965,88.015,667200000.0
2009-09-10 15:33:00,88.025,88.03,88.005,88.015,498700000.0
2009-09-10 15:34:00,88.02,88.09,88.015,88.075,642000001.0
2009-09-10 15:35:00,88.075,88.08,88.045,88.075,479400000.0
2009-09-10 15:36:00,88.08,88.125,88.05,88.05,291300000.0
2009-09-10 15:37:00,88.045,88.065,88.01,88.02,575100000.0
2009-09-10 15:38:00,88.02,88.07,88.02,88.065,347600000.0
2009-09-10 15:39:00,88.075,88.1,87.975,87.975,610600000.0
2009-09-10 15:40:00,87.98,88.11,87.98,88.065,313100000.0
2009-09-10 15:41:00,88.06,88.085,88.035,88.035,337300000.0
2009-09-10 15:42:00,88.035,88.045,87.985,88.005,712100000.0
2009-09-10 15:43:00,88.005,88.03,87.975,87.975,533300000.0
2009-09-10 15:44:00,87.97,88.015,87.95,87.97,660600000.0
2009-09-10 15:45:00,87.965,87.99,87.945,87.955,695600001.0
2009-09-10 15:46:00,87.955,87.955,87.91,87.955,575100000.0
2009-09-10 15:47:00,87.955,87.965,87.935,87.95,503200000.0
2009-09-10 15:48:00,87.95,87.985,87.935,87.975,305100000.0
2009-09-10 15:49:00,87.975,87.98,87.95,87.98,313000000.0
2009-09-10 15:50:00,87.98,88.005,87.965,87.965,494200000.0
2009-09-10 15:51:00,87.965,87.975,87.905,87.93,375600000.0
2009-09-10 15:52:00,87.93,87.995,87.93,87.98,319100000.0
2009-09-10 15:53:00,87.985,88.01,87.965,87.995,339999999.0
2009-09-10 15:54:00,87.995,88.02,87.98,88.02,495900000.0
2009-09-10 15:55:00,88.02,88.05,88.015,88.035,551100000.0
2009-09-10 15:56:00,88.035,88.06,88.015,88.05,713300000.0
2009-09-10 15:57:00,88.05,88.06,88.035,88.035,632800001.0
2009-09-10 15:58:00,88.035,88.07,88.035,88.045,398300000.0
2009-09-10 15:59:00,88.045,88.08,88.04,88.06,495100000.0
2009-09-10 16:00:00,88.06,88.09,88.055,88.07,569099999.0
2009-09-10 16:01:00,88.07,88.08,88.05,88.06,338500000.0
2009-09-10 16:02:00,88.06,88.115,88.05,88.11,510700000.0
2009-09-10 16:03:00,88.11,88.125,88.095,88.095,582700000.0
2009-09-10 16:04:00,88.095,88.105,88.07,88.07,245500001.0
2009-09-10 16:05:00,88.065,88.075,88.055,88.075,217600000.0
2009-09-10 16:06:00,88.075,88.125,88.065,88.08,296300000.0
2009-09-10 16:07:00,88.08,88.12,88.08,88.09,362500000.0
2009-09-10 16:08:00,88.085,88.1,88.05,88.065,349900000.0
2009-09-10 16:09:00,88.065,88.075,88.04,88.045,296500000.0
2009-09-10 16:10:00,88.045,88.075,88.03,88.03,462800000.0
2009-09-10 16:11:00,88.035,88.055,88.025,88.045,281100000.0
2009-09-10 16:12:00,88.045,88.085,88.04,88.07,179800000.0
2009-09-10 16:13:00,88.065,88.075,88.04,88.045,296700000.0
2009-09-10 16:14:00,88.045,88.055,88.02,88.055,154600000.0
2009-09-10 16:15:00,88.05,88.07,88.025,88.05,318800000.0
2009-09-10 16:16:00,88.045,88.055,88.045,88.055,164300000.0
2009-09-10 16:17:00,88.055,88.075,88.03,88.035,294600000.0
2009-09-10 16:18:00,88.035,88.065,88.03,88.045,451800000.0
2009-09-10 16:19:00,88.045,88.045,87.995,88.0,509300001.0
2009-09-10 16:20:00,88.0,88.0,87.96,87.995,398200000.0
2009-09-10 16:21:00,87.985,87.99,87.95,87.96,397299999.0
2009-09-10 16:22:00,87.96,87.96,87.92,87.945,393000000.0
2009-09-10 16:23:00,87.945,87.95,87.905,87.91,572300000.0
2009-09-10 16:24:00,87.91,87.945,87.9,87.91,406900000.0
2009-09-10 16:25:00,87.905,87.96,87.905,87.93,315200000.0
2009-09-10 16:26:00,87.93,87.955,87.925,87.95,202400000.0
2009-09-10 16:27:00,87.95,87.96,87.915,87.93,416300000.0
2009-09-10 16:28:00,87.925,87.94,87.915,87.94,278300000.0
2009-09-10 16:29:00,87.94,87.97,87.94,87.965,147600000.0
2009-09-10 16:30:00,87.965,88.01,87.965,88.005,210900000.0
2009-09-10 16:31:00,88.01,88.055,87.995,88.045,338300000.0
2009-09-10 16:32:00,88.04,88.05,88.015,88.035,183300000.0
2009-09-10 16:33:00,88.035,88.055,88.035,88.04,230600000.0
2009-09-10 16:34:00,88.04,88.065,88.025,88.05,188900000.0
2009-09-10 16:35:00,88.05,88.055,88.0,88.015,231700000.0
2009-09-10 16:36:00,88.015,88.08,88.015,88.055,272000000.0
2009-09-10 16:37:00,88.05,88.095,88.045,88.09,201000000.0
2009-09-10 16:38:00,88.09,88.125,88.08,88.1,364000000.0
2009-09-10 16:39:00,88.105,88.145,88.085,88.125,275500000.0
2009-09-10 16:40:00,88.13,88.195,88.13,88.175,399100000.0
2009-09-10 16:41:00,88.175,88.205,88.155,88.185,443800000.0
2009-09-10 16:42:00,88.185,88.215,88.18,88.195,395700000.0
2009-09-10 16:43:00,88.195,88.215,88.185,88.195,400500000.0
2009-09-10 16:44:00,88.195,88.225,88.19,88.205,381800000.0
2009-09-10 16:45:00,88.205,88.22,88.195,88.195,331600000.0
2009-09-10 16:46:00,88.195,88.205,88.175,88.195,584800000.0
2009-09-10 16:47:00,88.195,88.205,88.185,88.19,368400000.0
2009-09-10 16:48:00,88.19,88.195,88.18,88.195,432600000.0
2009-09-10 16:49:00,88.19,88.195,88.175,88.175,411200000.0
2009-09-10 16:50:00,88.175,88.22,88.175,88.19,403300000.0
2009-09-10 16:51:00,88.185,88.22,88.155,88.18,511400000.0
2009-09-10 16:52:00,88.18,88.225,88.17,88.215,392000000.0
2009-09-10 16:53:00,88.215,88.23,88.205,88.23,270800000.0
2009-09-10 16:54:00,88.23,88.23,88.195,88.21,404200000.0
2009-09-10 16:55:00,88.21,88.225,88.2,88.225,263800000.0
2009-09-10 16:56:00,88.225,88.225,88.18,88.195,280400000.0
2009-09-10 16:57:00,88.19,88.22,88.19,88.2,344000000.0
2009-09-10 16:58:00,88.2,88.22,88.2,88.205,295200000.0
2009-09-10 16:59:00,88.21,88.235,88.185,88.19,424600000.0
2009-09-10 17:00:00,88.195,88.22,88.18,88.195,434100000.0
2009-09-10 17:01:00,88.195,88.22,88.19,88.195,266100000.0
2009-09-10 17:02:00,88.195,88.225,88.19,88.2,333600000.0
2009-09-10 17:03:00,88.195,88.215,88.17,88.195,141900000.0
2009-09-10 17:04:00,88.2,88.24,88.2,88.23,174100000.0
2009-09-10 17:05:00,88.235,88.26,88.205,88.255,502600000.0
2009-09-10 17:06:00,88.255,88.325,88.23,88.295,245500000.0
2009-09-10 17:07:00,88.285,88.31,88.28,88.285,160800000.0
2009-09-10 17:08:00,88.285,88.285,88.255,88.26,440500001.0
2009-09-10 17:09:00,88.26,88.275,88.255,88.255,370700000.0
2009-09-10 17:10:00,88.255,88.255,88.23,88.25,449800000.0
2009-09-10 17:11:00,88.25,88.255,88.24,88.24,293799999.0
2009-09-10 17:12:00,88.24,88.285,88.24,88.28,378300000.0
2009-09-10 17:13:00,88.28,88.29,88.25,88.25,354300000.0
2009-09-10 17:14:00,88.25,88.255,88.23,88.25,285400000.0
2009-09-10 17:15:00,88.25,88.25,88.235,88.245,247200000.0
2009-09-10 17:16:00,88.24,88.255,88.235,88.25,106800000.0
2009-09-10 17:17:00,88.245,88.25,88.23,88.235,112400000.0
2009-09-10 17:18:00,88.235,88.24,88.23,88.235,302000000.0
2009-09-10 17:19:00,88.235,88.245,88.23,88.235,178600000.0
2009-09-10 17:20:00,88.23,88.235,88.205,88.215,329500000.0
2009-09-10 17:21:00,88.215,88.215,88.205,88.205,156500000.0
2009-09-10 17:22:00,88.2,88.205,88.185,88.205,332700000.0
2009-09-10 17:23:00,88.205,88.24,88.2,88.23,131200000.0
2009-09-10 17:24:00,88.23,88.245,88.215,88.225,342200000.0
2009-09-10 17:25:00,88.225,88.24,88.205,88.23,331600000.0
2009-09-10 17:26:00,88.23,88.23,88.2,88.2,290900000.0
2009-09-10 17:27:00,88.2,88.245,88.195,88.245,317400000.0
2009-09-10 17:28:00,88.245,88.3,88.245,88.29,546300000.0
2009-09-10 17:29:00,88.29,88.29,88.255,88.26,339400000.0
2009-09-10 17:30:00,88.26,88.265,88.23,88.245,300000000.0
2009-09-10 17:31:00,88.245,88.265,88.24,88.26,235000000.0
2009-09-10 17:32:00,88.26,88.265,88.245,88.255,295100000.0
2009-09-10 17:33:00,88.26,88.285,88.255,88.28,280400000.0
2009-09-10 17:34:00,88.28,88.28,88.265,88.27,255800000.0
2009-09-10 17:35:00,88.275,88.3,88.27,88.285,395700000.0
2009-09-10 17:36:00,88.285,88.32,88.285,88.31,277500000.0
2009-09-10 17:37:00,88.315,88.315,88.295,88.3,292300000.0
2009-09-10 17:38:00,88.3,88.315,88.28,88.295,252400000.0
2009-09-10 17:39:00,88.295,88.31,88.285,88.31,365700000.0
2009-09-10 17:40:00,88.31,88.315,88.3,88.305,225200000.0
2009-09-10 17:41:00,88.305,88.335,88.29,88.32,587899999.0
2009-09-10 17:42:00,88.315,88.365,88.31,88.355,298300000.0
2009-09-10 17:43:00,88.355,88.36,88.335,88.35,356900001.0
2009-09-10 17:44:00,88.355,88.355,88.32,88.34,418899999.0
2009-09-10 17:45:00,88.34,88.355,88.325,88.34,362500000.0
2009-09-10 17:46:00,88.34,88.365,88.34,88.36,413800000.0
2009-09-10 17:47:00,88.36,88.39,88.355,88.38,235000000.0
2009-09-10 17:48:00,88.38,88.405,88.38,88.405,316600000.0
2009-09-10 17:49:00,88.41,88.41,88.385,88.39,172800000.0
2009-09-10 17:50:00,88.39,88.395,88.35,88.37,361700000.0
2009-09-10 17:51:00,88.37,88.38,88.37,88.38,62000000.0
2009-09-10 17:52:00,88.38,88.38,88.36,88.36,198600000.0
2009-09-10 17:53:00,88.365,88.375,88.345,88.36,334100000.0
2009-09-10 17:54:00,88.36,88.37,88.33,88.34,429300000.0
2009-09-10 17:55:00,88.34,88.355,88.34,88.355,97400000.0
2009-09-10 17:56:00,88.345,88.345,88.325,88.335,193600000.0
2009-09-10 17:57:00,88.335,88.335,88.325,88.335,86000000.0
2009-09-10 17:58:00,88.335,88.34,88.325,88.34,276200000.0
2009-09-10 17:59:00,88.33,88.355,88.33,88.345,219100000.0
2009-09-10 18:00:00,88.345,88.36,88.33,88.33,498900000.0
2009-09-10 18:01:00,88.335,88.355,88.33,88.355,92900000.0
2009-09-10 18:02:00,88.355,88.38,88.35,88.37,94800000.0
2009-09-10 18:03:00,88.37,88.37,88.36,88.36,48000000.0
2009-09-10 18:04:00,88.36,88.375,88.36,88.375,62000000.0
2009-09-10 18:05:00,88.37,88.385,88.35,88.35,86000000.0
2009-09-10 18:06:00,88.35,88.37,88.35,88.37,118100000.0
2009-09-10 18:07:00,88.37,88.385,88.37,88.375,43400000.0
2009-09-10 18:08:00,88.375,88.375,88.355,88.36,279300000.0
2009-09-10 18:09:00,88.355,88.36,88.34,88.345,177700000.0
2009-09-10 18:10:00,88.345,88.375,88.345,88.36,111000000.0
2009-09-10 18:11:00,88.36,88.365,88.355,88.365,79400000.0
2009-09-10 18:12:00,88.365,88.365,88.345,88.355,131600000.0
2009-09-10 18:13:00,88.36,88.38,88.355,88.375,71200000.0
2009-09-10 18:14:00,88.37,88.375,88.365,88.365,73600000.0
2009-09-10 18:15:00,88.365,88.365,88.345,88.355,170500000.0
2009-09-10 18:16:00,88.35,88.365,88.35,88.355,91600000.0
2009-09-10 18:17:00,88.355,88.355,88.34,88.35,170800000.0
2009-09-10 18:18:00,88.345,88.37,88.335,88.365,97300000.0
2009-09-10 18:19:00,88.365,88.375,88.36,88.37,40000000.0
2009-09-10 18:20:00,88.36,88.37,88.335,88.335,134500000.0
2009-09-10 18:21:00,88.335,88.345,88.325,88.33,156100000.0
2009-09-10 18:22:00,88.33,88.36,88.33,88.36,216100000.0
2009-09-10 18:23:00,88.36,88.39,88.345,88.385,265700000.0
2009-09-10 18:24:00,88.385,88.39,88.375,88.385,86800000.0
2009-09-10 18:25:00,88.375,88.385,88.375,88.375,80000000.0
2009-09-10 18:26:00,88.375,88.395,88.375,88.395,237600000.0
2009-09-10 18:27:00,88.395,88.4,88.375,88.38,54400000.0
2009-09-10 18:28:00,88.38,88.385,88.38,88.385,214300000.0
2009-09-10 18:29:00,88.385,88.385,88.355,88.365,216900000.0
2009-09-10 18:30:00,88.365,88.39,88.365,88.375,111000000.0
2009-09-10 18:31:00,88.375,88.385,88.375,88.375,193000000.0
2009-09-10 18:32:00,88.375,88.39,88.375,88.39,136000000.0
2009-09-10 18:33:00,88.39,88.4,88.39,88.4,62400000.0
2009-09-10 18:34:00,88.39,88.405,88.39,88.395,122300000.0
2009-09-10 18:35:00,88.39,88.395,88.39,88.395,16000000.0
2009-09-10 18:36:00,88.395,88.395,88.375,88.385,183200000.0
2009-09-10 18:37:00,88.38,88.405,88.38,88.39,100700000.0
2009-09-10 18:38:00,88.39,88.395,88.375,88.385,199900000.0
2009-09-10 18:39:00,88.385,88.395,88.38,88.395,136900000.0
2009-09-10 18:40:00,88.395,88.4,88.39,88.395,59400000.0
2009-09-10 18:41:00,88.395,88.395,88.385,88.385,84700000.0
2009-09-10 18:42:00,88.385,88.4,88.38,88.4,36000000.0
2009-09-10 18:43:00,88.405,88.435,88.4,88.415,143600000.0
2009-09-10 18:44:00,88.415,88.43,88.405,88.425,102400000.0
2009-09-10 18:45:00,88.425,88.45,88.405,88.445,94000000.0
2009-09-10 18:46:00,88.445,88.49,88.445,88.485,134400000.0
2009-09-10 18:47:00,88.485,88.495,88.475,88.48,140200000.0
2009-09-10 18:48:00,88.48,88.48,88.445,88.45,340600000.0
2009-09-10 18:49:00,88.45,88.45,88.435,88.445,408200000.0
2009-09-10 18:50:00,88.445,88.465,88.445,88.46,172000000.0
2009-09-10 18:51:00,88.46,88.485,88.46,88.47,111000000.0
2009-09-10 18:52:00,88.47,88.52,88.47,88.485,403500000.0
2009-09-10 18:53:00,88.485,88.5,88.48,88.495,283400000.0
2009-09-10 18:54:00,88.495,88.56,88.495,88.515,356500000.0
2009-09-10 18:55:00,88.515,88.535,88.51,88.515,346100000.0
2009-09-10 18:56:00,88.515,88.53,88.515,88.525,270099999.0
2009-09-10 18:57:00,88.525,88.525,88.49,88.49,191200000.0
2009-09-10 18:58:00,88.495,88.495,88.46,88.46,271900000.0
2009-09-10 18:59:00,88.46,88.475,88.46,88.47,397300000.0
2009-09-10 19:00:00,88.47,88.485,88.465,88.465,345600000.0
2009-09-10 19:01:00,88.465,88.47,88.395,88.405,260500000.0
2009-09-10 19:02:00,88.41,88.45,88.4,88.425,445400000.0
2009-09-10 19:03:00,88.425,88.53,88.42,88.525,511600000.0
2009-09-10 19:04:00,88.525,88.53,88.47,88.47,569200000.0
2009-09-10 19:05:00,88.47,88.49,88.415,88.415,345900000.0
2009-09-10 19:06:00,88.41,88.48,88.405,88.47,365600000.0
2009-09-10 19:07:00,88.47,88.47,88.385,88.43,577600000.0
2009-09-10 19:08:00,88.43,88.44,88.425,88.435,284700000.0
2009-09-10 19:09:00,88.435,88.435,88.38,88.395,486000000.0
2009-09-10 19:10:00,88.395,88.43,88.375,88.395,517600000.0
2009-09-10 19:11:00,88.395,88.405,88.36,88.4,376100000.0
2009-09-10 19:12:00,88.4,88.42,88.39,88.42,471500000.0
2009-09-10 19:13:00,88.415,88.435,88.41,88.425,236700000.0
2009-09-10 19:14:00,88.425,88.435,88.41,88.425,234200000.0
2009-09-10 19:15:00,88.42,88.43,88.4,88.42,397000000.0
2009-09-10 19:16:00,88.42,88.44,88.42,88.435,230200000.0
2009-09-10 19:17:00,88.43,88.44,88.405,88.405,104300000.0
2009-09-10 19:18:00,88.41,88.415,88.38,88.38,462800000.0
2009-09-10 19:19:00,88.375,88.4,88.365,88.38,187800000.0
2009-09-10 19:20:00,88.385,88.39,88.345,88.35,240900000.0
2009-09-10 19:21:00,88.36,88.38,88.335,88.345,261300000.0
2009-09-10 19:22:00,88.345,88.355,88.345,88.35,479100000.0
2009-09-10 19:23:00,88.355,88.355,88.335,88.34,217000000.0
2009-09-10 19:24:00,88.345,88.375,88.335,88.375,113400000.0
2009-09-10 19:25:00,88.375,88.375,88.335,88.355,173000000.0
2009-09-10 19:26:00,88.355,88.355,88.325,88.325,143500000.0
2009-09-10 19:27:00,88.335,88.335,88.325,88.33,169600000.0
2009-09-10 19:28:00,88.33,88.335,88.315,88.315,66500000.0
2009-09-10 19:29:00,88.315,88.325,88.31,88.325,198000000.0
2009-09-10 19:30:00,88.32,88.325,88.31,88.31,181800000.0
2009-09-10 19:31:00,88.31,88.325,88.29,88.295,182400000.0
2009-09-10 19:32:00,88.295,88.32,88.275,88.29,336400000.0
2009-09-10 19:33:00,88.29,88.305,88.27,88.28,118200000.0
2009-09-10 19:34:00,88.28,88.305,88.27,88.295,404900000.0
2009-09-10 19:35:00,88.295,88.305,88.295,88.3,154800000.0
2009-09-10 19:36:00,88.305,88.325,88.29,88.305,342800000.0
2009-09-10 19:37:00,88.305,88.31,88.3,88.305,177400000.0
2009-09-10 19:38:00,88.305,88.325,88.305,88.315,460200000.0
2009-09-10 19:39:00,88.315,88.325,88.305,88.315,337400000.0
2009-09-10 19:40:00,88.335,88.36,88.325,88.335,163700000.0
2009-09-10 19:41:00,88.335,88.365,88.315,88.35,209600000.0
2009-09-10 19:42:00,88.35,88.35,88.3,88.305,192900000.0
2009-09-10 19:43:00,88.3,88.31,88.29,88.305,79100000.0
2009-09-10 19:44:00,88.305,88.315,88.305,88.305,109600000.0
2009-09-10 19:45:00,88.3,88.315,88.285,88.285,134500000.0
2009-09-10 19:46:00,88.285,88.305,88.28,88.305,45100000.0
2009-09-10 19:47:00,88.305,88.34,88.305,88.34,76800000.0
2009-09-10 19:48:00,88.34,88.375,88.33,88.355,115300000.0
2009-09-10 19:49:00,88.365,88.365,88.325,88.33,165600000.0
2009-09-10 19:50:00,88.33,88.395,88.325,88.395,271200000.0
2009-09-10 19:51:00,88.395,88.425,88.395,88.395,149600000.0
2009-09-10 19:52:00,88.395,88.395,88.37,88.375,97600000.0
2009-09-10 19:53:00,88.375,88.405,88.36,88.395,140000000.0
2009-09-10 19:54:00,88.395,88.395,88.355,88.38,132700000.0
2009-09-10 19:55:00,88.375,88.395,88.37,88.395,81300000.0
2009-09-10 19:56:00,88.4,88.41,88.39,88.41,60000000.0
2009-09-10 19:57:00,88.415,88.42,88.4,88.415,211500000.0
2009-09-10 19:58:00,88.415,88.43,88.41,88.425,230200000.0
2009-09-10 19:59:00,88.425,88.445,88.425,88.44,364800000.0
2009-09-10 20:00:00,88.455,88.465,88.45,88.455,280700000.0
2009-09-10 20:01:00,88.455,88.455,88.425,88.45,291100000.0
2009-09-10 20:02:00,88.45,88.47,88.435,88.47,371900000.0
2009-09-10 20:03:00,88.47,88.475,88.425,88.44,332800000.0
2009-09-10 20:04:00,88.435,88.435,88.38,88.385,357000000.0
2009-09-10 20:05:00,88.385,88.39,88.37,88.39,238800000.0
2009-09-10 20:06:00,88.39,88.41,88.365,88.38,306100000.0
2009-09-10 20:07:00,88.385,88.395,88.375,88.39,289800000.0
2009-09-10 20:08:00,88.39,88.4,88.37,88.37,303900000.0
2009-09-10 20:09:00,88.37,88.385,88.355,88.38,346700000.0
2009-09-10 20:10:00,88.38,88.395,88.38,88.38,161300000.0
2009-09-10 20:11:00,88.38,88.385,88.36,88.365,323900000.0
2009-09-10 20:12:00,88.365,88.385,88.35,88.365,290600000.0
2009-09-10 20:13:00,88.365,88.37,88.355,88.36,241400000.0
2009-09-10 20:14:00,88.36,88.375,88.35,88.355,188600000.0
2009-09-10 20:15:00,88.355,88.36,88.34,88.34,193400000.0
2009-09-10 20:16:00,88.345,88.35,88.33,88.34,100100000.0
2009-09-10 20:17:00,88.335,88.345,88.335,88.34,56900000.0
2009-09-10 20:18:00,88.33,88.335,88.325,88.33,125600000.0
2009-09-10 20:19:00,88.33,88.345,88.325,88.335,226400000.0
2009-09-10 20:20:00,88.34,88.355,88.335,88.34,295200000.0
2009-09-10 20:21:00,88.34,88.345,88.31,88.325,270800000.0
2009-09-10 20:22:00,88.325,88.325,88.295,88.295,204500000.0
2009-09-10 20:23:00,88.3,88.355,88.295,88.355,248400000.0
2009-09-10 20:24:00,88.35,88.365,88.34,88.365,145400000.0
2009-09-10 20:25:00,88.365,88.37,88.34,88.345,253900000.0
2009-09-10 20:26:00,88.355,88.37,88.345,88.36,249800000.0
2009-09-10 20:27:00,88.36,88.37,88.36,88.37,54400000.0
2009-09-10 20:28:00,88.37,88.415,88.365,88.37,336500000.0
2009-09-10 20:29:00,88.375,88.385,88.365,88.37,130800000.0
2009-09-10 20:30:00,88.37,88.395,88.37,88.39,234500000.0
2009-09-10 20:31:00,88.39,88.395,88.385,88.395,123500000.0
2009-09-10 20:32:00,88.39,88.395,88.39,88.39,139300000.0
2009-09-10 20:33:00,88.39,88.39,88.375,88.38,242800000.0
2009-09-10 20:34:00,88.38,88.39,88.37,88.385,296800000.0
2009-09-10 20:35:00,88.385,88.395,88.38,88.385,129500000.0
2009-09-10 20:36:00,88.395,88.42,88.39,88.41,248200000.0
2009-09-10 20:37:00,88.41,88.415,88.405,88.41,116100000.0
2009-09-10 20:38:00,88.405,88.41,88.39,88.395,88800000.0
2009-09-10 20:39:00,88.395,88.405,88.39,88.4,82200000.0
2009-09-10 20:40:00,88.405,88.405,88.37,88.38,176900000.0
2009-09-10 20:41:00,88.39,88.39,88.365,88.365,184700000.0
2009-09-10 20:42:00,88.365,88.37,88.36,88.365,420200000.0
2009-09-10 20:43:00,88.365,88.37,88.36,88.365,123100000.0
2009-09-10 20:44:00,88.375,88.385,88.375,88.38,30900000.0
2009-09-10 20:45:00,88.38,88.39,88.355,88.355,101800000.0
2009-09-10 20:46:00,88.355,88.355,88.335,88.335,223900000.0
2009-09-10 20:47:00,88.335,88.335,88.315,88.315,217800000.0
2009-09-10 20:48:00,88.315,88.325,88.315,88.32,44100000.0
2009-09-10 20:49:00,88.325,88.33,88.315,88.32,167800000.0
2009-09-10 20:50:00,88.32,88.32,88.315,88.32,76900000.0
2009-09-10 20:51:00,88.32,88.325,88.31,88.325,102800000.0
2009-09-10 20:52:00,88.32,88.33,88.32,88.325,55200000.0
2009-09-10 20:53:00,88.325,88.345,88.325,88.335,123100000.0
2009-09-10 20:54:00,88.335,88.335,88.285,88.285,230400000.0
2009-09-10 20:55:00,88.29,88.325,88.285,88.305,143800000.0
2009-09-10 20:56:00,88.305,88.32,88.29,88.32,112000000.0
2009-09-10 20:57:00,88.32,88.325,88.305,88.31,530900000.0
2009-09-10 20:58:00,88.32,88.32,88.315,88.315,28800000.0
2009-09-10 20:59:00,88.325,88.33,88.29,88.295,223800000.0
2009-09-10 21:00:00,88.295,88.305,88.29,88.3,76600000.0
2009-09-10 21:01:00,88.3,88.32,88.3,88.315,69300000.0
2009-09-10 21:02:00,88.31,88.35,88.3,88.35,702300000.0
2009-09-10 21:03:00,88.345,88.35,88.305,88.34,199000000.0
2009-09-10 21:04:00,88.335,88.335,88.3,88.3,101500000.0
2009-09-10 21:05:00,88.3,88.3,88.285,88.285,28400000.0
2009-09-10 21:06:00,88.285,88.3,88.285,88.3,48200000.0
2009-09-10 21:07:00,88.3,88.3,88.3,88.3,49000000.0
2009-09-10 21:08:00,88.275,88.3,88.26,88.29,380600000.0
2009-09-10 21:09:00,88.285,88.325,88.285,88.31,74600000.0
2009-09-10 21:10:00,88.305,88.335,88.3,88.325,265400000.0
2009-09-10 21:11:00,88.33,88.345,88.325,88.335,108800000.0
2009-09-10 21:12:00,88.325,88.325,88.3,88.305,89000000.0
2009-09-10 21:13:00,88.305,88.335,88.305,88.325,40800000.0
2009-09-10 21:14:00,88.335,88.335,88.325,88.335,39200000.0
2009-09-10 21:15:00,88.335,88.335,88.3,88.305,161000000.0
2009-09-10 21:16:00,88.305,88.35,88.305,88.345,49900000.0
2009-09-10 21:17:00,88.35,88.35,88.29,88.325,185100000.0
2009-09-10 21:18:00,88.325,88.325,88.285,88.305,75200000.0
2009-09-10 21:19:00,88.275,88.295,88.255,88.265,221900000.0
2009-09-10 21:20:00,88.265,88.275,88.255,88.275,146700000.0
2009-09-10 21:21:00,88.255,88.255,88.235,88.235,160100000.0
2009-09-10 21:22:00,88.235,88.255,88.235,88.245,166400000.0
2009-09-10 21:23:00,88.245,88.27,88.245,88.27,63600000.0
2009-09-10 21:24:00,88.27,88.27,88.24,88.255,51500000.0
2009-09-10 21:25:00,88.255,88.255,88.245,88.25,90200000.0
2009-09-10 21:26:00,88.245,88.27,88.245,88.27,84700000.0
2009-09-10 21:27:00,88.265,88.28,88.265,88.27,51100000.0
2009-09-10 21:28:00,88.27,88.28,88.27,88.28,29800000.0
2009-09-10 21:29:00,88.28,88.285,88.275,88.285,16000000.0
2009-09-10 21:30:00,88.275,88.275,88.245,88.26,301600000.0
2009-09-10 21:31:00,88.27,88.27,88.24,88.25,180000000.0
2009-09-10 21:32:00,88.25,88.27,88.25,88.26,186400000.0
2009-09-10 21:33:00,88.265,88.28,88.265,88.275,167700000.0
2009-09-10 21:34:00,88.275,88.295,88.275,88.285,126300000.0
2009-09-10 21:35:00,88.285,88.285,88.265,88.27,146600000.0
2009-09-10 21:36:00,88.27,88.285,88.265,88.275,68000000.0
2009-09-10 21:37:00,88.275,88.275,88.275,88.275,17000000.0
2009-09-10 21:38:00,88.28,88.3,88.28,88.3,47200000.0
2009-09-10 21:39:00,88.3,88.305,88.295,88.305,24700000.0
2009-09-10 21:40:00,88.3,88.32,88.3,88.315,36500000.0
2009-09-10 21:41:00,88.32,88.325,88.3,88.325,42600000.0
2009-09-10 21:42:00,88.325,88.325,88.285,88.31,45300000.0
2009-09-10 21:43:00,88.305,88.325,88.3,88.325,109100000.0
2009-09-10 21:44:00,88.325,88.325,88.305,88.315,68700000.0
2009-09-10 21:45:00,88.325,88.325,88.31,88.32,45000000.0
2009-09-10 21:46:00,88.315,88.34,88.31,88.325,150500000.0
2009-09-10 21:47:00,88.325,88.325,88.305,88.325,224400000.0
2009-09-10 21:48:00,88.32,88.325,88.305,88.305,57700000.0
2009-09-10 21:49:00,88.31,88.315,88.29,88.295,177500000.0
2009-09-10 21:50:00,88.295,88.31,88.285,88.295,193900000.0
2009-09-10 21:51:00,88.295,88.305,88.285,88.295,157800000.0
2009-09-10 21:52:00,88.295,88.3,88.285,88.295,131900000.0
2009-09-10 21:53:00,88.29,88.295,88.28,88.29,89900000.0
2009-09-10 21:54:00,88.29,88.29,88.285,88.29,210200000.0
2009-09-10 21:55:00,88.29,88.305,88.285,88.295,163600000.0
2009-09-10 21:56:00,88.295,88.3,88.295,88.3,98000000.0
2009-09-10 21:57:00,88.295,88.3,88.285,88.3,59200000.0
2009-09-10 21:58:00,88.3,88.315,88.295,88.3,199200000.0
2009-09-10 21:59:00,88.305,88.305,88.29,88.295,100500000.0
2009-09-10 22:00:00,88.295,88.295,88.285,88.285,143100000.0
2009-09-10 22:01:00,88.285,88.295,88.285,88.29,52100000.0
2009-09-10 22:02:00,88.285,88.315,88.28,88.31,119200000.0
2009-09-10 22:03:00,88.31,88.315,88.295,88.305,46700000.0
2009-09-10 22:04:00,88.31,88.31,88.3,88.3,49300000.0
2009-09-10 22:05:00,88.305,88.305,88.29,88.3,39900000.0
2009-09-10 22:06:00,88.3,88.305,88.295,88.3,19000000.0
2009-09-10 22:07:00,88.3,88.315,88.29,88.295,63100000.0
2009-09-10 22:08:00,88.3,88.355,88.29,88.33,73800000.0
2009-09-10 22:09:00,88.325,88.335,88.32,88.325,41500000.0
2009-09-10 22:10:00,88.335,88.335,88.32,88.325,67200000.0
2009-09-10 22:11:00,88.325,88.325,88.31,88.31,26800000.0
2009-09-10 22:12:00,88.315,88.325,88.305,88.325,71900000.0
2009-09-10 22:13:00,88.32,88.325,88.315,88.325,34000000.0
2009-09-10 22:14:00,88.32,88.335,88.31,88.325,80700000.0
2009-09-10 22:15:00,88.315,88.335,88.315,88.33,56600000.0
2009-09-10 22:16:00,88.33,88.34,88.32,88.33,60500000.0
2009-09-10 22:17:00,88.335,88.345,88.33,88.34,61300000.0
2009-09-10 22:18:00,88.34,88.345,88.34,88.34,87200000.0
2009-09-10 22:19:00,88.34,88.345,88.34,88.34,24300000.0
2009-09-10 22:20:00,88.34,88.345,88.33,88.33,41000000.0
2009-09-10 22:21:00,88.33,88.335,88.33,88.335,59000000.0
2009-09-10 22:22:00,88.33,88.335,88.33,88.33,41100000.0
2009-09-10 22:23:00,88.34,88.34,88.33,88.33,26000000.0
2009-09-10 22:24:00,88.33,88.33,88.32,88.33,114100000.0
2009-09-10 22:25:00,88.34,88.345,88.32,88.34,93100000.0
2009-09-10 22:26:00,88.345,88.365,88.335,88.34,53800000.0
2009-09-10 22:27:00,88.335,88.345,88.33,88.335,34700000.0
2009-09-10 22:28:00,88.335,88.35,88.325,88.34,38400000.0
2009-09-10 22:29:00,88.335,88.335,88.325,88.33,33600000.0
2009-09-10 22:30:00,88.32,88.335,88.32,88.325,49700000.0
2009-09-10 22:31:00,88.33,88.33,88.32,88.32,68000000.0
2009-09-10 22:32:00,88.32,88.325,88.315,88.315,42500000.0
2009-09-10 22:33:00,88.315,88.315,88.31,88.31,35500000.0
2009-09-10 22:34:00,88.315,88.33,88.315,88.33,43500000.0
2009-09-10 22:35:00,88.33,88.335,88.33,88.335,34500000.0
2009-09-10 22:36:00,88.33,88.335,88.32,88.325,114400000.0
2009-09-10 22:37:00,88.325,88.34,88.325,88.33,15800000.0
2009-09-10 22:38:00,88.33,88.335,88.33,88.33,13400000.0
2009-09-10 22:39:00,88.33,88.36,88.33,88.35,19300000.0
2009-09-10 22:40:00,88.36,88.36,88.32,88.325,136400000.0
2009-09-10 22:41:00,88.33,88.345,88.32,88.345,105700000.0
2009-09-10 22:42:00,88.345,88.35,88.33,88.335,133700000.0
2009-09-10 22:43:00,88.335,88.335,88.335,88.335,45600000.0
2009-09-10 22:44:00,88.335,88.34,88.33,88.33,101500000.0
2009-09-10 22:45:00,88.335,88.36,88.335,88.35,121700000.0
2009-09-10 22:46:00,88.35,88.36,88.34,88.355,140200000.0
2009-09-10 22:47:00,88.35,88.36,88.35,88.36,19500000.0
2009-09-10 22:48:00,88.355,88.36,88.345,88.355,59400000.0
2009-09-10 22:49:00,88.355,88.365,88.355,88.355,29700000.0
2009-09-10 22:50:00,88.355,88.355,88.355,88.355,2000000.0
2009-09-10 22:51:00,88.36,88.365,88.36,88.365,25600000.0
2009-09-10 22:52:00,88.365,88.365,88.355,88.36,16800000.0
2009-09-10 22:53:00,88.36,88.36,88.355,88.36,71800000.0
2009-09-10 22:54:00,88.36,88.36,88.36,88.36,47600000.0
2009-09-10 22:55:00,88.37,88.37,88.345,88.35,29600000.0
2009-09-10 22:56:00,88.35,88.375,88.35,88.35,47600000.0
2009-09-10 22:57:00,88.35,88.35,88.34,88.345,20000000.0
2009-09-10 22:58:00,88.345,88.355,88.32,88.32,98600000.0
2009-09-10 22:59:00,88.32,88.335,88.305,88.31,57800000.0
2009-09-10 23:00:00,88.31,88.325,88.305,88.315,15000000.0
2009-09-10 23:01:00,88.315,88.325,88.315,88.32,12000000.0
2009-09-10 23:02:00,88.325,88.325,88.315,88.315,11000000.0
2009-09-10 23:03:00,88.32,88.385,88.31,88.36,45500000.0
2009-09-10 23:04:00,88.305,88.33,88.28,88.29,20600000.0
2009-09-10 23:05:00,88.295,88.305,88.29,88.295,23400000.0
2009-09-10 23:06:00,88.295,88.295,88.285,88.295,31300000.0
2009-09-10 23:07:00,88.295,88.305,88.295,88.305,28300000.0
2009-09-10 23:08:00,88.305,88.305,88.3,88.3,4000000.0
2009-09-10 23:09:00,88.295,88.3,88.295,88.3,18800000.0
2009-09-10 23:10:00,88.295,88.3,88.295,88.295,11500000.0
2009-09-10 23:11:00,88.3,88.315,88.3,88.31,10000000.0
2009-09-10 23:12:00,88.305,88.315,88.305,88.315,13000000.0
2009-09-10 23:13:00,88.31,88.32,88.3,88.31,21000000.0
2009-09-10 23:14:00,88.315,88.315,88.3,88.3,28200000.0
2009-09-10 23:15:00,88.3,88.3,88.29,88.295,50800000.0
2009-09-10 23:16:00,88.3,88.315,88.295,88.3,16000000.0
2009-09-10 23:17:00,88.295,88.315,88.295,88.315,24200000.0
2009-09-10 23:18:00,88.31,88.315,88.3,88.305,7000000.0
2009-09-10 23:19:00,88.31,88.315,88.295,88.3,24500000.0
2009-09-10 23:20:00,88.305,88.31,88.305,88.305,3000000.0
2009-09-10 23:21:00,88.295,88.315,88.295,88.315,15000000.0
2009-09-10 23:22:00,88.305,88.315,88.305,88.315,21200000.0
2009-09-10 23:23:00,88.305,88.315,88.305,88.315,26100000.0
2009-09-10 23:24:00,88.315,88.315,88.315,88.315,31600000.0
2009-09-10 23:25:00,88.315,88.32,88.315,88.32,41400000.0
2009-09-10 23:26:00,88.315,88.315,88.305,88.305,42200000.0
2009-09-10 23:27:00,88.305,88.31,88.305,88.31,64200000.0
2009-09-10 23:28:00,88.31,88.31,88.31,88.31,41100000.0
2009-09-10 23:29:00,88.31,88.315,88.31,88.315,52100000.0
2009-09-10 23:30:00,88.315,88.32,88.315,88.32,49500000.0
2009-09-10 23:31:00,88.32,88.32,88.32,88.32,64900000.0
2009-09-10 23:32:00,88.32,88.325,88.32,88.325,30400000.0
2009-09-10 23:33:00,88.325,88.325,88.325,88.325,9600000.0
2009-09-10 23:34:00,88.32,88.33,88.315,88.315,87100000.0
2009-09-10 23:35:00,88.305,88.33,88.305,88.33,39000000.0
2009-09-10 23:36:00,88.34,88.345,88.31,88.31,102800000.0
2009-09-10 23:37:00,88.31,88.32,88.305,88.31,49700000.0
2009-09-10 23:38:00,88.305,88.31,88.305,88.305,24800000.0
2009-09-10 23:39:00,88.305,88.31,88.3,88.305,22200000.0
2009-09-10 23:40:00,88.305,88.31,88.305,88.31,30800000.0
2009-09-10 23:41:00,88.305,88.31,88.305,88.31,29000000.0
2009-09-10 23:42:00,88.305,88.315,88.305,88.315,22900000.0
2009-09-10 23:43:00,88.315,88.32,88.315,88.32,12000000.0
2009-09-10 23:44:00,88.315,88.32,88.315,88.32,18200000.0
2009-09-10 23:45:00,88.32,88.32,88.31,88.31,63400000.0
2009-09-10 23:46:00,88.31,88.31,88.31,88.31,81900000.0
2009-09-10 23:47:00,88.31,88.32,88.31,88.32,47800000.0
2009-09-10 23:48:00,88.32,88.32,88.32,88.32,52100000.0
2009-09-10 23:49:00,88.325,88.35,88.32,88.34,99600000.0
2009-09-10 23:50:00,88.34,88.34,88.34,88.34,9600000.0
2009-09-10 23:51:00,88.34,88.34,88.305,88.31,36000000.0
2009-09-10 23:52:00,88.32,88.32,88.31,88.315,35600000.0
2009-09-10 23:53:00,88.315,88.325,88.31,88.315,32900000.0
2009-09-10 23:54:00,88.315,88.33,88.31,88.325,53800000.0
2009-09-10 23:55:00,88.33,88.33,88.33,88.33,21600000.0
2009-09-10 23:56:00,88.325,88.33,88.32,88.325,76800000.0
2009-09-10 23:57:00,88.325,88.33,88.315,88.33,56400000.0
2009-09-10 23:58:00,88.33,88.36,88.315,88.33,123000000.0
2009-09-10 23:59:00,88.32,88.32,88.315,88.315,26100000.0
2009-09-11 00:00:00,88.31,88.32,88.31,88.32,8000000.0
2009-09-11 00:01:00,88.32,88.32,88.31,88.32,11000000.0
2009-09-11 00:02:00,88.315,88.32,88.29,88.315,33000000.0
2009-09-11 00:03:00,88.32,88.32,88.32,88.32,2000000.0
2009-09-11 00:04:00,88.32,88.32,88.315,88.315,8000000.0
2009-09-11 00:05:00,88.315,88.34,88.3,88.34,63700000.0
2009-09-11 00:06:00,88.34,88.34,88.34,88.34,20000000.0
2009-09-11 00:07:00,88.34,88.35,88.34,88.35,12000000.0
2009-09-11 00:08:00,88.35,88.355,88.35,88.35,6800000.0
2009-09-11 00:09:00,88.35,88.35,88.345,88.345,2000000.0
2009-09-11 00:10:00,88.345,88.345,88.345,88.345,4500000.0
2009-09-11 00:11:00,88.345,88.365,88.345,88.345,27600000.0
2009-09-11 00:12:00,88.34,88.35,88.335,88.35,18400000.0
2009-09-11 00:13:00,88.35,88.35,88.35,88.35,1000000.0
2009-09-11 00:14:00,88.35,88.355,88.35,88.355,3400000.0
2009-09-11 00:15:00,88.355,88.36,88.355,88.36,3000000.0
2009-09-11 00:16:00,88.36,88.36,88.36,88.36,1000000.0
2009-09-11 00:17:00,88.36,88.36,88.36,88.36,4000000.0
2009-09-11 00:18:00,88.36,88.36,88.36,88.36,2000000.0
2009-09-11 00:19:00,88.36,88.36,88.36,88.36,1000000.0
2009-09-11 00:20:00,88.36,88.365,88.35,88.36,9200000.0
2009-09-11 00:21:00,88.35,88.35,88.315,88.32,44000000.0
2009-09-11 00:22:00,88.32,88.32,88.315,88.315,7800000.0
2009-09-11 00:23:00,88.32,88.325,88.315,88.32,26400000.0
2009-09-11 00:24:00,88.32,88.32,88.315,88.32,9000000.0
2009-09-11 00:25:00,88.315,88.315,88.315,88.315,6400000.0
2009-09-11 00:26:00,88.315,88.325,88.3,88.325,65200000.0
2009-09-11 00:27:00,88.325,88.33,88.325,88.325,9400000.0
2009-09-11 00:28:00,88.33,88.335,88.325,88.335,19500000.0
2009-09-11 00:29:00,88.335,88.335,88.32,88.32,28000000.0
2009-09-11 00:30:00,88.315,88.335,88.31,88.31,30600000.0
2009-09-11 00:31:00,88.305,88.32,88.305,88.315,25500000.0
2009-09-11 00:32:00,88.315,88.32,88.315,88.32,21000000.0
2009-09-11 00:33:00,88.32,88.325,88.315,88.325,21000000.0
2009-09-11 00:34:00,88.325,88.325,88.325,88.325,10000000.0
2009-09-11 00:35:00,88.32,88.32,88.315,88.32,22200000.0
2009-09-11 00:36:00,88.315,88.325,88.31,88.32,15200000.0
2009-09-11 00:37:00,88.32,88.32,88.32,88.32,1000000.0
2009-09-11 00:38:00,88.32,88.32,88.315,88.315,7000000.0
2009-09-11 00:39:00,88.315,88.33,88.315,88.33,34800000.0
2009-09-11 00:40:00,88.325,88.325,88.31,88.315,61200000.0
2009-09-11 00:41:00,88.315,88.32,88.315,88.32,12800000.0
2009-09-11 00:42:00,88.32,88.32,88.32,88.32,10200000.0
2009-09-11 00:43:00,88.32,88.325,88.32,88.325,18400000.0
2009-09-11 00:44:00,88.325,88.325,88.31,88.31,59000000.0
2009-09-11 00:45:00,88.31,88.315,88.31,88.315,33800000.0
2009-09-11 00:46:00,88.315,88.325,88.315,88.315,19200000.0
2009-09-11 00:47:00,88.315,88.315,88.31,88.315,33600000.0
2009-09-11 00:48:00,88.315,88.335,88.315,88.335,76200000.0
2009-09-11 00:49:00,88.335,88.35,88.315,88.33,36800000.0
2009-09-11 00:50:00,88.33,88.33,88.32,88.32,19600000.0
2009-09-11 00:51:00,88.32,88.33,88.32,88.325,26200000.0
2009-09-11 00:52:00,88.325,88.33,88.325,88.33,19000000.0
2009-09-11 00:53:00,88.33,88.34,88.33,88.335,48500000.0
2009-09-11 00:54:00,88.34,88.34,88.33,88.335,46200000.0
2009-09-11 00:55:00,88.335,88.335,88.33,88.33,34400000.0
2009-09-11 00:56:00,88.33,88.345,88.32,88.33,33800000.0
2009-09-11 00:57:00,88.33,88.355,88.325,88.345,33100000.0
2009-09-11 00:58:00,88.345,88.35,88.335,88.345,61400000.0
2009-09-11 00:59:00,88.35,88.37,88.33,88.335,184300000.0
2009-09-11 01:00:00,88.33,88.335,88.315,88.32,146600000.0
2009-09-11 01:01:00,88.315,88.33,88.315,88.32,42600000.0
2009-09-11 01:02:00,88.32,88.325,88.31,88.315,54400000.0
2009-09-11 01:03:00,88.315,88.315,88.3,88.31,67500000.0
2009-09-11 01:04:00,88.305,88.31,88.3,88.305,140600000.0
2009-09-11 01:05:00,88.305,88.32,88.305,88.315,41000000.0
2009-09-11 01:06:00,88.315,88.32,88.305,88.315,67600001.0
2009-09-11 01:07:00,88.32,88.32,88.305,88.305,31600000.0
2009-09-11 01:08:00,88.32,88.32,88.32,88.32,31000000.0
2009-09-11 01:09:00,88.32,88.32,88.32,88.32,22000000.0
2009-09-11 01:10:00,88.32,88.32,88.32,88.32,24000000.0
2009-09-11 01:11:00,88.32,88.32,88.32,88.32,17000000.0
2009-09-11 01:12:00,88.32,88.32,88.285,88.32,43300000.0
2009-09-11 01:13:00,88.32,88.32,88.32,88.32,40000000.0
2009-09-11 01:14:00,88.32,88.32,88.32,88.32,9000000.0
2009-09-11 01:15:00,88.3,88.305,88.3,88.305,21200000.0
2009-09-11 01:16:00,88.305,88.305,88.3,88.305,27800000.0
2009-09-11 01:17:00,88.305,88.305,88.3,88.3,30900000.0
2009-09-11 01:18:00,88.3,88.305,88.3,88.305,26000000.0
2009-09-11 01:19:00,88.305,88.305,88.3,88.3,10400000.0
2009-09-11 01:20:00,88.3,88.305,88.295,88.295,13000000.0
2009-09-11 01:21:00,88.295,88.295,88.285,88.29,22000000.0
2009-09-11 01:22:00,88.29,88.3,88.27,88.27,41300000.0
2009-09-11 01:23:00,88.265,88.295,88.26,88.28,92700000.0
2009-09-11 01:24:00,88.28,88.29,88.28,88.29,32000000.0
2009-09-11 01:25:00,88.29,88.29,88.28,88.285,13200000.0
2009-09-11 01:26:00,88.285,88.29,88.285,88.285,11400000.0
2009-09-11 01:27:00,88.285,88.29,88.28,88.29,40800000.0
2009-09-11 01:28:00,88.285,88.285,88.275,88.275,82200000.0
2009-09-11 01:29:00,88.275,88.275,88.26,88.275,37600000.0
2009-09-11 01:30:00,88.275,88.285,88.275,88.275,18800000.0
2009-09-11 01:31:00,88.275,88.275,88.27,88.27,11100000.0
2009-09-11 01:32:00,88.27,88.27,88.225,88.24,91800000.0
2009-09-11 01:33:00,88.235,88.255,88.235,88.25,99000000.0
2009-09-11 01:34:00,88.255,88.255,88.205,88.235,154100000.0
2009-09-11 01:35:00,88.235,88.275,88.225,88.26,160700000.0
2009-09-11 01:36:00,88.26,88.265,88.26,88.265,36000000.0
2009-09-11 01:37:00,88.265,88.27,88.26,88.27,48500000.0
2009-09-11 01:38:00,88.27,88.27,88.27,88.27,2000000.0
2009-09-11 01:39:00,88.27,88.285,88.265,88.285,103100000.0
2009-09-11 01:40:00,88.28,88.285,88.27,88.27,76300000.0
2009-09-11 01:41:00,88.265,88.27,88.255,88.255,52600000.0
2009-09-11 01:42:00,88.255,88.265,88.25,88.26,37500000.0
2009-09-11 01:43:00,88.26,88.27,88.25,88.25,49500000.0
2009-09-11 01:44:00,88.25,88.265,88.25,88.25,52200000.0
2009-09-11 01:45:00,88.25,88.25,88.25,88.25,25000000.0
2009-09-11 01:46:00,88.25,88.25,88.25,88.25,16000000.0
2009-09-11 01:47:00,88.25,88.25,88.245,88.25,45500000.0
2009-09-11 01:48:00,88.25,88.25,88.245,88.25,24000000.0
2009-09-11 01:49:00,88.25,88.255,88.245,88.255,67700000.0
2009-09-11 01:50:00,88.255,88.26,88.25,88.255,35400000.0
2009-09-11 01:51:00,88.255,88.255,88.245,88.245,54900000.0
2009-09-11 01:52:00,88.245,88.245,88.235,88.24,89600000.0
2009-09-11 01:53:00,88.245,88.285,88.235,88.275,79100000.0
2009-09-11 01:54:00,88.27,88.27,88.25,88.25,42800000.0
2009-09-11 01:55:00,88.25,88.275,88.25,88.27,43900000.0
2009-09-11 01:56:00,88.27,88.27,88.27,88.27,11000000.0
2009-09-11 01:57:00,88.27,88.28,88.27,88.28,17700000.0
2009-09-11 01:58:00,88.285,88.295,88.28,88.285,29400000.0
2009-09-11 01:59:00,88.285,88.32,88.285,88.305,67300000.0
2009-09-11 02:00:00,88.305,88.305,88.275,88.275,69600000.0
2009-09-11 02:01:00,88.275,88.29,88.26,88.26,64700000.0
2009-09-11 02:02:00,88.255,88.27,88.25,88.27,81400000.0
2009-09-11 02:03:00,88.275,88.275,88.27,88.27,50600000.0
2009-09-11 02:04:00,88.265,88.27,88.265,88.27,13000000.0
2009-09-11 02:05:00,88.275,88.285,88.27,88.27,93200000.0
2009-09-11 02:06:00,88.265,88.28,88.26,88.265,154500000.0
2009-09-11 02:07:00,88.26,88.26,88.255,88.26,52100000.0
2009-09-11 02:08:00,88.26,88.27,88.26,88.26,59600000.0
2009-09-11 02:09:00,88.26,88.26,88.25,88.25,124800000.0
2009-09-11 02:10:00,88.25,88.255,88.24,88.24,92500000.0
2009-09-11 02:11:00,88.24,88.24,88.22,88.22,119200000.0
2009-09-11 02:12:00,88.22,88.235,88.22,88.23,91200000.0
2009-09-11 02:13:00,88.23,88.23,88.22,88.225,53600000.0
2009-09-11 02:14:00,88.22,88.22,88.215,88.215,50400000.0
2009-09-11 02:15:00,88.21,88.225,88.21,88.225,108000000.0
2009-09-11 02:16:00,88.225,88.225,88.225,88.225,25300000.0
2009-09-11 02:17:00,88.22,88.225,88.22,88.22,86600000.0
2009-09-11 02:18:00,88.225,88.225,88.21,88.215,120100000.0
2009-09-11 02:19:00,88.215,88.215,88.19,88.195,115500000.0
2009-09-11 02:20:00,88.2,88.21,88.19,88.195,101600000.0
2009-09-11 02:21:00,88.195,88.195,88.15,88.15,118400000.0
2009-09-11 02:22:00,88.15,88.175,88.15,88.165,193900000.0
2009-09-11 02:23:00,88.165,88.165,88.13,88.13,96400000.0
2009-09-11 02:24:00,88.125,88.15,88.12,88.14,222100000.0
2009-09-11 02:25:00,88.145,88.16,88.135,88.14,47500000.0
2009-09-11 02:26:00,88.145,88.145,88.13,88.135,94500000.0
2009-09-11 02:27:00,88.135,88.15,88.135,88.14,91800000.0
2009-09-11 02:28:00,88.135,88.155,88.13,88.15,71200000.0
2009-09-11 02:29:00,88.145,88.16,88.135,88.155,78300000.0
2009-09-11 02:30:00,88.155,88.155,88.125,88.125,149700000.0
2009-09-11 02:31:00,88.125,88.135,88.12,88.125,74100000.0
2009-09-11 02:32:00,88.125,88.145,88.12,88.135,87200000.0
2009-09-11 02:33:00,88.135,88.145,88.13,88.145,125400000.0
2009-09-11 02:34:00,88.14,88.15,88.135,88.15,46500000.0
2009-09-11 02:35:00,88.145,88.185,88.145,88.18,90200000.0
2009-09-11 02:36:00,88.18,88.19,88.17,88.17,73200000.0
2009-09-11 02:37:00,88.16,88.165,88.125,88.125,125500000.0
2009-09-11 02:38:00,88.125,88.135,88.125,88.125,48500000.0
2009-09-11 02:39:00,88.13,88.16,88.125,88.16,232200000.0
2009-09-11 02:40:00,88.16,88.17,88.155,88.165,105100000.0
2009-09-11 02:41:00,88.165,88.2,88.16,88.2,227500000.0
2009-09-11 02:42:00,88.2,88.2,88.18,88.2,269600000.0
2009-09-11 02:43:00,88.2,88.21,88.19,88.195,94800000.0
2009-09-11 02:44:00,88.19,88.22,88.19,88.215,115900000.0
2009-09-11 02:45:00,88.21,88.22,88.2,88.2,149200000.0
2009-09-11 02:46:00,88.2,88.23,88.2,88.225,209900000.0
2009-09-11 02:47:00,88.225,88.24,88.225,88.23,264600000.0
2009-09-11 02:48:00,88.23,88.245,88.23,88.24,94100000.0
2009-09-11 02:49:00,88.24,88.245,88.23,88.235,191700000.0
2009-09-11 02:50:00,88.235,88.235,88.195,88.21,89700000.0
2009-09-11 02:51:00,88.21,88.215,88.2,88.215,97400000.0
2009-09-11 02:52:00,88.215,88.24,88.21,88.24,78600000.0
2009-09-11 02:53:00,88.23,88.25,88.22,88.25,115800000.0
2009-09-11 02:54:00,88.25,88.26,88.225,88.225,181200000.0
2009-09-11 02:55:00,88.22,88.235,88.21,88.21,223000000.0
2009-09-11 02:56:00,88.21,88.21,88.2,88.21,93400000.0
2009-09-11 02:57:00,88.21,88.215,88.175,88.18,215300000.0
2009-09-11 02:58:00,88.18,88.195,88.175,88.18,166400000.0
2009-09-11 02:59:00,88.18,88.19,88.17,88.185,108100000.0
2009-09-11 03:00:00,88.18,88.215,88.18,88.205,151600000.0
2009-09-11 03:01:00,88.2,88.205,88.19,88.19,53200000.0
2009-09-11 03:02:00,88.19,88.205,88.185,88.195,114700000.0
2009-09-11 03:03:00,88.195,88.195,88.175,88.18,210600000.0
2009-09-11 03:04:00,88.18,88.18,88.17,88.17,153800000.0
2009-09-11 03:05:00,88.175,88.185,88.175,88.18,148700000.0
2009-09-11 03:06:00,88.18,88.2,88.18,88.2,115200000.0
2009-09-11 03:07:00,88.2,88.21,88.195,88.205,75700000.0
2009-09-11 03:08:00,88.205,88.205,88.2,88.2,96200000.0
2009-09-11 03:09:00,88.2,88.2,88.195,88.2,58200000.0
2009-09-11 03:10:00,88.2,88.2,88.19,88.19,78700000.0
2009-09-11 03:11:00,88.19,88.19,88.19,88.19,42800000.0
2009-09-11 03:12:00,88.2,88.205,88.18,88.185,103300000.0
2009-09-11 03:13:00,88.185,88.19,88.185,88.185,39100000.0
2009-09-11 03:14:00,88.185,88.19,88.185,88.19,43200000.0
2009-09-11 03:15:00,88.19,88.205,88.19,88.2,65600000.0
2009-09-11 03:16:00,88.2,88.2,88.18,88.185,99300000.0
2009-09-11 03:17:00,88.185,88.185,88.175,88.185,91600000.0
2009-09-11 03:18:00,88.185,88.2,88.185,88.19,110200000.0
2009-09-11 03:19:00,88.19,88.205,88.19,88.2,167200000.0
2009-09-11 03:20:00,88.195,88.23,88.195,88.205,71200000.0
2009-09-11 03:21:00,88.205,88.21,88.195,88.205,82000000.0
2009-09-11 03:22:00,88.205,88.21,88.19,88.19,152000000.0
2009-09-11 03:23:00,88.19,88.195,88.185,88.185,104800000.0
2009-09-11 03:24:00,88.18,88.185,88.165,88.175,131600000.0
2009-09-11 03:25:00,88.175,88.19,88.175,88.18,154000000.0
2009-09-11 03:26:00,88.18,88.18,88.16,88.17,77600000.0
2009-09-11 03:27:00,88.165,88.17,88.16,88.16,91600000.0
2009-09-11 03:28:00,88.16,88.165,88.15,88.16,166700000.0
2009-09-11 03:29:00,88.16,88.16,88.11,88.12,139300000.0
2009-09-11 03:30:00,88.115,88.125,88.1,88.115,175300000.0
2009-09-11 03:31:00,88.115,88.125,88.095,88.105,138600000.0
2009-09-11 03:32:00,88.105,88.13,88.1,88.13,75200000.0
2009-09-11 03:33:00,88.13,88.16,88.13,88.14,133700000.0
2009-09-11 03:34:00,88.14,88.16,88.135,88.14,86600000.0
2009-09-11 03:35:00,88.135,88.135,88.125,88.135,39600000.0
2009-09-11 03:36:00,88.135,88.14,88.11,88.11,51300000.0
2009-09-11 03:37:00,88.115,88.12,88.09,88.09,141800000.0
2009-09-11 03:38:00,88.095,88.105,88.075,88.08,149300000.0
2009-09-11 03:39:00,88.08,88.1,88.07,88.09,267800000.0
2009-09-11 03:40:00,88.09,88.105,88.09,88.1,112700000.0
2009-09-11 03:41:00,88.1,88.11,88.09,88.105,71500000.0
2009-09-11 03:42:00,88.105,88.135,88.1,88.13,95300000.0
2009-09-11 03:43:00,88.13,88.13,88.1,88.1,107700000.0
2009-09-11 03:44:00,88.1,88.13,88.1,88.13,150800000.0
2009-09-11 03:45:00,88.125,88.13,88.11,88.11,52600000.0
2009-09-11 03:46:00,88.11,88.115,88.09,88.09,131400000.0
2009-09-11 03:47:00,88.09,88.09,88.065,88.065,171800000.0
2009-09-11 03:48:00,88.065,88.08,88.05,88.07,73300000.0
2009-09-11 03:49:00,88.07,88.1,88.065,88.09,249600000.0
2009-09-11 03:50:00,88.09,88.09,88.055,88.055,167700000.0
2009-09-11 03:51:00,88.065,88.075,88.065,88.065,86600000.0
2009-09-11 03:52:00,88.065,88.08,88.05,88.06,127000000.0
2009-09-11 03:53:00,88.065,88.065,88.055,88.055,175700000.0
2009-09-11 03:54:00,88.06,88.07,88.035,88.06,293500000.0
2009-09-11 03:55:00,88.06,88.06,88.055,88.055,66500000.0
2009-09-11 03:56:00,88.055,88.07,88.055,88.055,223300000.0
2009-09-11 03:57:00,88.055,88.07,88.055,88.07,189600000.0
2009-09-11 03:58:00,88.07,88.075,88.05,88.05,104100000.0
2009-09-11 03:59:00,88.05,88.055,88.045,88.045,65400000.0
2009-09-11 04:00:00,88.05,88.095,88.04,88.06,249700000.0
2009-09-11 04:01:00,88.055,88.065,88.04,88.045,472600000.0
2009-09-11 04:02:00,88.05,88.065,88.04,88.04,296000000.0
2009-09-11 04:03:00,88.04,88.1,88.04,88.1,298300000.0
2009-09-11 04:04:00,88.1,88.115,88.07,88.08,547700002.0
2009-09-11 04:05:00,88.085,88.085,88.04,88.075,281100000.0
2009-09-11 04:06:00,88.075,88.09,88.06,88.08,298100000.0
2009-09-11 04:07:00,88.08,88.09,88.055,88.06,141200000.0
2009-09-11 04:08:00,88.065,88.065,88.005,88.015,153300000.0
2009-09-11 04:09:00,88.015,88.06,88.015,88.06,138400000.0
2009-09-11 04:10:00,88.06,88.085,88.055,88.075,130100000.0
2009-09-11 04:11:00,88.075,88.095,88.075,88.08,138800000.0
2009-09-11 04:12:00,88.085,88.085,88.06,88.075,111100000.0
2009-09-11 04:13:00,88.075,88.1,88.065,88.075,261000000.0
2009-09-11 04:14:00,88.075,88.105,88.06,88.105,265900000.0
2009-09-11 04:15:00,88.105,88.12,88.05,88.05,276200000.0
2009-09-11 04:16:00,88.055,88.11,88.055,88.08,226600000.0
2009-09-11 04:17:00,88.08,88.13,88.08,88.11,260500000.0
2009-09-11 04:18:00,88.11,88.13,88.085,88.11,424899997.0
2009-09-11 04:19:00,88.11,88.11,88.085,88.11,190200000.0
2009-09-11 04:20:00,88.105,88.145,88.105,88.12,218300000.0
2009-09-11 04:21:00,88.12,88.125,88.1,88.115,329600000.0
2009-09-11 04:22:00,88.115,88.125,88.1,88.105,420100000.0
2009-09-11 04:23:00,88.11,88.115,88.085,88.105,322200000.0
2009-09-11 04:24:00,88.105,88.125,88.105,88.11,181500000.0
2009-09-11 04:25:00,88.115,88.115,88.095,88.105,153800000.0
2009-09-11 04:26:00,88.095,88.095,88.08,88.085,392900000.0
2009-09-11 04:27:00,88.085,88.09,88.075,88.08,344300000.0
2009-09-11 04:28:00,88.085,88.085,88.05,88.05,470800000.0
2009-09-11 04:29:00,88.05,88.05,88.03,88.035,441500000.0
2009-09-11 04:30:00,88.04,88.055,88.035,88.045,269200000.0
2009-09-11 04:31:00,88.045,88.06,88.045,88.055,35200000.0
2009-09-11 04:32:00,88.055,88.065,88.05,88.055,69800000.0
2009-09-11 04:33:00,88.055,88.095,88.05,88.075,238400000.0
2009-09-11 04:34:00,88.08,88.1,88.075,88.08,240000000.0
2009-09-11 04:35:00,88.08,88.095,88.075,88.075,315600001.0
2009-09-11 04:36:00,88.075,88.085,88.07,88.075,166600000.0
2009-09-11 04:37:00,88.075,88.085,88.075,88.08,138400000.0
2009-09-11 04:38:00,88.075,88.105,88.075,88.105,150600000.0
2009-09-11 04:39:00,88.105,88.11,88.08,88.085,144700000.0
2009-09-11 04:40:00,88.085,88.085,88.07,88.08,190900000.0
2009-09-11 04:41:00,88.08,88.095,88.075,88.085,188600000.0
2009-09-11 04:42:00,88.085,88.09,88.08,88.085,198999998.0
2009-09-11 04:43:00,88.085,88.14,88.085,88.115,436600000.0
2009-09-11 04:44:00,88.115,88.14,88.1,88.105,283900000.0
2009-09-11 04:45:00,88.105,88.125,88.1,88.125,328100004.0
2009-09-11 04:46:00,88.125,88.145,88.125,88.14,295000000.0
2009-09-11 04:47:00,88.14,88.14,88.115,88.125,290000001.0
2009-09-11 04:48:00,88.12,88.155,88.12,88.14,219400000.0
2009-09-11 04:49:00,88.14,88.15,88.13,88.14,223200000.0
2009-09-11 04:50:00,88.14,88.15,88.125,88.14,318200000.0
2009-09-11 04:51:00,88.135,88.14,88.12,88.12,298900001.0
2009-09-11 04:52:00,88.12,88.125,88.08,88.115,284500000.0
2009-09-11 04:53:00,88.11,88.115,88.1,88.105,363300000.0
2009-09-11 04:54:00,88.105,88.115,88.095,88.1,278000000.0
2009-09-11 04:55:00,88.105,88.14,88.105,88.125,328899999.0
2009-09-11 04:56:00,88.125,88.135,88.125,88.125,92700001.0
2009-09-11 04:57:00,88.135,88.145,88.115,88.125,212800000.0
2009-09-11 04:58:00,88.125,88.155,88.115,88.155,208100000.0
2009-09-11 04:59:00,88.155,88.155,88.11,88.11,189700000.0
2009-09-11 05:00:00,88.11,88.125,88.11,88.12,76800000.0
2009-09-11 05:01:00,88.125,88.135,88.115,88.125,72000000.0
2009-09-11 05:02:00,88.125,88.14,88.125,88.135,231100000.0
2009-09-11 05:03:00,88.135,88.145,88.13,88.14,221800000.0
2009-09-11 05:04:00,88.14,88.16,88.14,88.155,89700000.0
2009-09-11 05:05:00,88.155,88.165,88.145,88.145,78500000.0
2009-09-11 05:06:00,88.145,88.145,88.135,88.135,91500000.0
2009-09-11 05:07:00,88.135,88.14,88.135,88.14,106500000.0
2009-09-11 05:08:00,88.14,88.145,88.14,88.145,42500000.0
2009-09-11 05:09:00,88.14,88.155,88.14,88.15,48700000.0
2009-09-11 05:10:00,88.15,88.155,88.135,88.145,126500000.0
2009-09-11 05:11:00,88.145,88.155,88.13,88.14,66800000.0
2009-09-11 05:12:00,88.145,88.145,88.135,88.145,73000000.0
2009-09-11 05:13:00,88.145,88.15,88.145,88.15,36300000.0
2009-09-11 05:14:00,88.155,88.16,88.15,88.16,42700000.0
2009-09-11 05:15:00,88.16,88.16,88.15,88.155,189800000.0
2009-09-11 05:16:00,88.155,88.155,88.115,88.125,257800001.0
2009-09-11 05:17:00,88.125,88.155,88.125,88.155,116100000.0
2009-09-11 05:18:00,88.145,88.155,88.14,88.145,100500000.0
2009-09-11 05:19:00,88.145,88.145,88.135,88.14,224200000.0
2009-09-11 05:20:00,88.14,88.155,88.135,88.14,356600000.0
2009-09-11 05:21:00,88.14,88.16,88.14,88.155,90400000.0
2009-09-11 05:22:00,88.155,88.17,88.15,88.165,56500000.0
2009-09-11 05:23:00,88.165,88.17,88.15,88.155,219300000.0
2009-09-11 05:24:00,88.155,88.165,88.15,88.16,100200000.0
2009-09-11 05:25:00,88.16,88.16,88.15,88.15,139000000.0
2009-09-11 05:26:00,88.15,88.155,88.13,88.135,193600001.0
2009-09-11 05:27:00,88.135,88.135,88.09,88.12,385100000.0
2009-09-11 05:28:00,88.12,88.15,88.115,88.145,454700000.0
2009-09-11 05:29:00,88.145,88.145,88.13,88.13,105700000.0
2009-09-11 05:30:00,88.135,88.135,88.13,88.13,121600001.0
2009-09-11 05:31:00,88.13,88.13,88.105,88.105,127500000.0
2009-09-11 05:32:00,88.105,88.125,88.105,88.12,240099998.0
2009-09-11 05:33:00,88.115,88.125,88.105,88.11,280200000.0
2009-09-11 05:34:00,88.11,88.115,88.1,88.105,63100000.0
2009-09-11 05:35:00,88.095,88.125,88.095,88.12,200600000.0
2009-09-11 05:36:00,88.12,88.12,88.11,88.115,173000000.0
2009-09-11 05:37:00,88.115,88.135,88.115,88.125,88200000.0
2009-09-11 05:38:00,88.13,88.14,88.12,88.14,90200000.0
2009-09-11 05:39:00,88.14,88.15,88.13,88.13,150500000.0
2009-09-11 05:40:00,88.13,88.14,88.13,88.13,105400000.0
2009-09-11 05:41:00,88.13,88.13,88.115,88.12,139300000.0
2009-09-11 05:42:00,88.12,88.12,88.11,88.11,232900000.0
2009-09-11 05:43:00,88.12,88.12,88.11,88.12,56700000.0
2009-09-11 05:44:00,88.12,88.12,88.105,88.105,138800000.0
2009-09-11 05:45:00,88.105,88.105,88.095,88.105,196900000.0
2009-09-11 05:46:00,88.105,88.12,88.105,88.115,89400000.0
2009-09-11 05:47:00,88.11,88.115,88.1,88.105,382800000.0
2009-09-11 05:48:00,88.105,88.115,88.105,88.115,93200000.0
2009-09-11 05:49:00,88.115,88.115,88.09,88.09,86400000.0
2009-09-11 05:50:00,88.09,88.095,88.075,88.075,183300000.0
2009-09-11 05:51:00,88.075,88.075,88.055,88.055,77000000.0
2009-09-11 05:52:00,88.055,88.065,88.055,88.06,18500000.0
2009-09-11 05:53:00,88.055,88.085,88.055,88.075,226800000.0
2009-09-11 05:54:00,88.08,88.09,88.07,88.075,81200000.0
2009-09-11 05:55:00,88.08,88.085,88.055,88.06,112700000.0
2009-09-11 05:56:00,88.06,88.06,88.045,88.055,317500000.0
2009-09-11 05:57:00,88.055,88.06,88.05,88.055,310400000.0
2009-09-11 05:58:00,88.055,88.06,88.05,88.06,192500000.0
2009-09-11 05:59:00,88.06,88.08,88.06,88.075,179700000.0
2009-09-11 06:00:00,88.075,88.085,88.07,88.08,153500000.0
2009-09-11 06:01:00,88.08,88.085,88.08,88.08,143500000.0
2009-09-11 06:02:00,88.08,88.09,88.075,88.075,155200000.0
2009-09-11 06:03:00,88.075,88.08,88.075,88.08,31900000.0
2009-09-11 06:04:00,88.08,88.08,88.075,88.075,83800000.0
2009-09-11 06:05:00,88.075,88.08,88.075,88.075,135900000.0
2009-09-11 06:06:00,88.075,88.085,88.065,88.065,104700000.0
2009-09-11 06:07:00,88.07,88.07,88.065,88.07,92100000.0
2009-09-11 06:08:00,88.065,88.07,88.06,88.06,204200000.0
2009-09-11 06:09:00,88.06,88.06,88.04,88.045,190400000.0
2009-09-11 06:10:00,88.045,88.08,88.045,88.075,99900000.0
2009-09-11 06:11:00,88.08,88.1,88.07,88.07,136200000.0
2009-09-11 06:12:00,88.08,88.09,88.08,88.085,110400000.0
2009-09-11 06:13:00,88.085,88.095,88.03,88.03,252300000.0
2009-09-11 06:14:00,88.04,88.055,88.03,88.05,185100000.0
2009-09-11 06:15:00,88.05,88.05,87.97,87.97,234800000.0
2009-09-11 06:16:00,87.97,87.99,87.965,87.97,275600000.0
2009-09-11 06:17:00,87.975,88.0,87.965,88.0,229800000.0
2009-09-11 06:18:00,88.005,88.015,87.985,87.99,210300000.0
2009-09-11 06:19:00,87.99,88.0,87.985,87.985,143400000.0
2009-09-11 06:20:00,87.99,87.995,87.985,87.995,129400000.0
2009-09-11 06:21:00,87.995,88.01,87.995,87.995,107900000.0
2009-09-11 06:22:00,87.995,88.005,87.99,88.0,139800000.0
2009-09-11 06:23:00,88.0,88.015,87.995,87.995,123400000.0
2009-09-11 06:24:00,88.0,88.04,87.995,88.03,122300000.0
2009-09-11 06:25:00,88.025,88.03,88.0,88.005,117300000.0
2009-09-11 06:26:00,88.005,88.005,87.995,87.995,36000000.0
2009-09-11 06:27:00,88.0,88.005,87.995,88.0,23100000.0
2009-09-11 06:28:00,88.0,88.005,87.995,88.005,55900000.0
2009-09-11 06:29:00,88.0,88.01,87.995,87.995,83300000.0
2009-09-11 06:30:00,87.995,87.995,87.945,87.955,262400000.0
2009-09-11 06:31:00,87.955,87.975,87.955,87.975,244300000.0
2009-09-11 06:32:00,87.975,87.995,87.965,87.99,197300000.0
2009-09-11 06:33:00,87.99,88.01,87.99,87.995,217200000.0
2009-09-11 06:34:00,88.0,88.02,88.0,88.01,205600000.0
2009-09-11 06:35:00,88.01,88.02,88.0,88.0,348200000.0
2009-09-11 06:36:00,88.0,88.0,87.965,87.995,411200000.0
2009-09-11 06:37:00,87.995,88.035,87.995,88.025,196200000.0
2009-09-11 06:38:00,88.025,88.06,88.025,88.045,513899999.0
2009-09-11 06:39:00,88.045,88.055,88.035,88.045,258600000.0
2009-09-11 06:40:00,88.045,88.065,88.045,88.045,480700000.0
2009-09-11 06:41:00,88.045,88.055,88.035,88.04,288600001.0
2009-09-11 06:42:00,88.035,88.07,88.035,88.06,199100000.0
2009-09-11 06:43:00,88.06,88.08,88.055,88.07,87400000.0
2009-09-11 06:44:00,88.07,88.08,88.06,88.07,216200000.0
2009-09-11 06:45:00,88.07,88.075,88.055,88.065,382800000.0
2009-09-11 06:46:00,88.06,88.07,88.055,88.065,200500000.0
2009-09-11 06:47:00,88.06,88.085,88.06,88.075,100400000.0
2009-09-11 06:48:00,88.075,88.085,88.07,88.07,141400000.0
2009-09-11 06:49:00,88.06,88.065,88.055,88.065,144600000.0
2009-09-11 06:50:00,88.065,88.08,88.055,88.075,244000000.0
2009-09-11 06:51:00,88.075,88.105,88.075,88.095,263600000.0
2009-09-11 06:52:00,88.095,88.1,88.085,88.09,300400000.0
2009-09-11 06:53:00,88.09,88.1,88.085,88.1,223400000.0
2009-09-11 06:54:00,88.1,88.11,88.075,88.075,261200000.0
2009-09-11 06:55:00,88.075,88.1,88.07,88.09,547899992.0
2009-09-11 06:56:00,88.09,88.09,88.08,88.085,243600000.0
2009-09-11 06:57:00,88.085,88.1,88.08,88.09,200000000.0
2009-09-11 06:58:00,88.09,88.1,88.09,88.095,115900000.0
2009-09-11 06:59:00,88.095,88.105,88.085,88.095,405700001.0
2009-09-11 07:00:00,88.095,88.115,88.085,88.095,475400000.0
2009-09-11 07:01:00,88.095,88.105,88.09,88.105,673600000.0
2009-09-11 07:02:00,88.11,88.11,88.105,88.105,130800000.0
2009-09-11 07:03:00,88.105,88.125,88.095,88.115,262200000.0
2009-09-11 07:04:00,88.115,88.125,88.105,88.11,446600000.0
2009-09-11 07:05:00,88.11,88.11,88.09,88.1,404000000.0
2009-09-11 07:06:00,88.1,88.105,88.085,88.085,389800000.0
2009-09-11 07:07:00,88.085,88.1,88.08,88.09,282200000.0
2009-09-11 07:08:00,88.09,88.095,88.085,88.085,200500000.0
2009-09-11 07:09:00,88.085,88.085,88.065,88.075,402500000.0
2009-09-11 07:10:00,88.075,88.08,88.055,88.055,209200000.0
2009-09-11 07:11:00,88.05,88.055,88.035,88.04,263500000.0
2009-09-11 07:12:00,88.04,88.065,88.04,88.065,218800000.0
2009-09-11 07:13:00,88.065,88.07,88.06,88.065,164000000.0
2009-09-11 07:14:00,88.065,88.09,88.065,88.08,183000000.0
2009-09-11 07:15:00,88.08,88.08,88.075,88.075,70100000.0
2009-09-11 07:16:00,88.07,88.07,88.045,88.055,197400002.0
2009-09-11 07:17:00,88.055,88.06,88.045,88.055,401100000.0
2009-09-11 07:18:00,88.055,88.06,88.045,88.045,526400000.0
2009-09-11 07:19:00,88.045,88.055,88.025,88.035,418800000.0
2009-09-11 07:20:00,88.035,88.035,87.97,88.005,311700000.0
2009-09-11 07:21:00,88.005,88.005,87.965,87.985,576400000.0
2009-09-11 07:22:00,87.985,88.02,87.965,88.015,328300000.0
2009-09-11 07:23:00,88.02,88.045,87.99,87.99,371600000.0
2009-09-11 07:24:00,87.99,88.015,87.99,88.0,358300000.0
2009-09-11 07:25:00,88.005,88.015,87.995,87.995,338800000.0
2009-09-11 07:26:00,88.005,88.01,87.98,87.995,162500000.0
2009-09-11 07:27:00,87.99,88.0,87.96,87.985,255200000.0
2009-09-11 07:28:00,87.985,87.995,87.965,87.975,175100000.0
2009-09-11 07:29:00,87.975,87.985,87.965,87.975,298400000.0
2009-09-11 07:30:00,87.975,88.01,87.975,88.0,125800000.0
2009-09-11 07:31:00,88.005,88.025,88.0,88.02,257100000.0
2009-09-11 07:32:00,88.02,88.03,88.005,88.005,176500000.0
2009-09-11 07:33:00,87.995,87.995,87.96,87.96,136000000.0
2009-09-11 07:34:00,87.96,87.975,87.96,87.965,66500000.0
2009-09-11 07:35:00,87.97,87.97,87.96,87.96,96700000.0
2009-09-11 07:36:00,87.96,87.985,87.96,87.98,161900000.0
2009-09-11 07:37:00,87.985,88.005,87.975,88.0,168700000.0
2009-09-11 07:38:00,88.0,88.015,87.995,88.01,298200001.0
2009-09-11 07:39:00,88.005,88.015,88.005,88.015,93900000.0
2009-09-11 07:40:00,88.015,88.02,88.01,88.015,52800000.0
2009-09-11 07:41:00,88.0,88.015,87.995,88.01,138100000.0
2009-09-11 07:42:00,88.015,88.025,88.015,88.015,56000000.0
2009-09-11 07:43:00,88.015,88.035,88.005,88.02,201900000.0
2009-09-11 07:44:00,88.02,88.03,88.01,88.02,126500000.0
2009-09-11 07:45:00,88.02,88.05,88.015,88.05,291900000.0
2009-09-11 07:46:00,88.04,88.045,88.03,88.035,242400000.0
2009-09-11 07:47:00,88.035,88.045,88.03,88.04,491000000.0
2009-09-11 07:48:00,88.04,88.05,88.03,88.04,481300000.0
2009-09-11 07:49:00,88.04,88.07,88.035,88.055,136700000.0
2009-09-11 07:50:00,88.06,88.075,88.05,88.075,65900000.0
2009-09-11 07:51:00,88.07,88.07,88.02,88.02,191000000.0
2009-09-11 07:52:00,88.035,88.035,88.01,88.015,191400000.0
2009-09-11 07:53:00,88.015,88.015,87.95,87.97,301500000.0
2009-09-11 07:54:00,87.97,88.0,87.97,87.97,185500000.0
2009-09-11 07:55:00,87.97,87.985,87.97,87.985,259599999.0
2009-09-11 07:56:00,87.99,88.01,87.99,88.01,103600000.0
2009-09-11 07:57:00,88.01,88.01,87.97,87.985,303800000.0
2009-09-11 07:58:00,87.98,87.98,87.945,87.97,225000000.0
2009-09-11 07:59:00,87.97,88.035,87.97,88.035,556000000.0
2009-09-11 08:00:00,88.035,88.045,87.99,88.005,481200000.0
2009-09-11 08:01:00,88.005,88.005,87.92,87.925,454000000.0
2009-09-11 08:02:00,87.93,88.0,87.9,87.98,542200000.0
2009-09-11 08:03:00,87.98,87.995,87.95,87.955,576700000.0
2009-09-11 08:04:00,87.955,88.005,87.95,88.0,233900000.0
2009-09-11 08:05:00,87.995,88.04,87.97,87.97,393600000.0
2009-09-11 08:06:00,87.98,87.995,87.955,87.965,390000000.0
2009-09-11 08:07:00,87.965,87.975,87.955,87.96,227300000.0
2009-09-11 08:08:00,87.97,87.985,87.945,87.955,250500000.0
2009-09-11 08:09:00,87.955,87.975,87.945,87.975,247100000.0
2009-09-11 08:10:00,87.975,87.985,87.93,87.935,444000000.0
2009-09-11 08:11:00,87.94,87.955,87.93,87.935,268900000.0
2009-09-11 08:12:00,87.935,87.985,87.925,87.975,337000000.0
2009-09-11 08:13:00,87.975,87.975,87.945,87.945,139800000.0
2009-09-11 08:14:00,87.955,87.99,87.945,87.965,303900000.0
2009-09-11 08:15:00,87.965,87.975,87.935,87.935,339999999.0
2009-09-11 08:16:00,87.935,87.995,87.92,87.98,418400000.0
2009-09-11 08:17:00,87.98,87.99,87.92,87.985,335999999.0
2009-09-11 08:18:00,87.985,88.005,87.965,87.965,276300001.0
2009-09-11 08:19:00,87.965,87.965,87.925,87.945,467000000.0
2009-09-11 08:20:00,87.945,87.995,87.935,87.97,420900000.0
2009-09-11 08:21:00,87.975,87.975,87.92,87.945,402400000.0
2009-09-11 08:22:00,87.945,87.995,87.925,87.995,228500000.0
2009-09-11 08:23:00,87.995,88.025,87.975,88.0,336400000.0
2009-09-11 08:24:00,88.0,88.005,87.98,87.985,207400000.0
2009-09-11 08:25:00,87.985,87.995,87.97,87.985,384500000.0
2009-09-11 08:26:00,87.985,87.995,87.96,87.96,419200000.0
2009-09-11 08:27:00,87.96,88.015,87.95,87.995,416100000.0
2009-09-11 08:28:00,87.995,88.01,87.985,88.0,230700000.0
2009-09-11 08:29:00,88.01,88.03,87.99,88.025,418100000.0
2009-09-11 08:30:00,88.03,88.035,87.955,87.955,373899999.0
2009-09-11 08:31:00,87.955,87.975,87.925,87.955,279300000.0
2009-09-11 08:32:00,87.96,87.995,87.925,87.975,329200000.0
2009-09-11 08:33:00,87.975,87.975,87.96,87.96,113500000.0
2009-09-11 08:34:00,87.96,87.965,87.94,87.94,215100000.0
2009-09-11 08:35:00,87.94,87.955,87.93,87.93,234800000.0
2009-09-11 08:36:00,87.93,87.95,87.89,87.905,339900000.0
2009-09-11 08:37:00,87.905,87.935,87.89,87.92,324199999.0
2009-09-11 08:38:00,87.92,87.925,87.88,87.9,199600000.0
2009-09-11 08:39:00,87.9,87.915,87.9,87.905,74600000.0
2009-09-11 08:40:00,87.9,87.935,87.875,87.895,245300000.0
2009-09-11 08:41:00,87.895,87.905,87.885,87.89,208000000.0
2009-09-11 08:42:00,87.89,87.9,87.885,87.89,176400000.0
2009-09-11 08:43:00,87.895,87.91,87.885,87.89,147000000.0
2009-09-11 08:44:00,87.885,87.905,87.865,87.885,372000000.0
2009-09-11 08:45:00,87.88,87.905,87.875,87.88,306400000.0
2009-09-11 08:46:00,87.88,87.91,87.88,87.89,301400000.0
2009-09-11 08:47:00,87.89,87.895,87.865,87.88,308200000.0
2009-09-11 08:48:00,87.875,87.91,87.865,87.905,194100000.0
2009-09-11 08:49:00,87.905,87.905,87.885,87.885,97400000.0
2009-09-11 08:50:00,87.885,87.895,87.87,87.89,225300000.0
2009-09-11 08:51:00,87.895,87.925,87.895,87.915,278900000.0
2009-09-11 08:52:00,87.915,87.95,87.91,87.92,387000002.0
2009-09-11 08:53:00,87.915,87.94,87.915,87.925,207200000.0
2009-09-11 08:54:00,87.925,87.925,87.895,87.895,279000001.0
2009-09-11 08:55:00,87.895,87.92,87.895,87.91,332000000.0
2009-09-11 08:56:00,87.91,87.91,87.885,87.89,301300001.0
2009-09-11 08:57:00,87.895,87.905,87.89,87.895,218200000.0
2009-09-11 08:58:00,87.895,87.91,87.895,87.91,226200000.0
2009-09-11 08:59:00,87.915,87.965,87.915,87.92,331700001.0
2009-09-11 09:00:00,87.92,87.94,87.91,87.925,642900000.0
2009-09-11 09:01:00,87.92,87.945,87.905,87.91,523700000.0
2009-09-11 09:02:00,87.91,87.915,87.9,87.905,382900000.0
2009-09-11 09:03:00,87.905,87.915,87.905,87.905,369200000.0
2009-09-11 09:04:00,87.905,87.91,87.86,87.87,574400000.0
2009-09-11 09:05:00,87.87,87.87,87.825,87.825,640200000.0
2009-09-11 09:06:00,87.825,87.835,87.8,87.805,570999998.0
2009-09-11 09:07:00,87.805,87.805,87.715,87.715,573600000.0
2009-09-11 09:08:00,87.71,87.78,87.71,87.775,448200000.0
2009-09-11 09:09:00,87.775,87.82,87.77,87.8,306200000.0
2009-09-11 09:10:00,87.8,87.87,87.8,87.84,435700000.0
2009-09-11 09:11:00,87.84,87.85,87.81,87.83,425700000.0
2009-09-11 09:12:00,87.83,87.855,87.815,87.825,176500000.0
2009-09-11 09:13:00,87.825,87.835,87.76,87.76,491800000.0
2009-09-11 09:14:00,87.76,87.765,87.635,87.755,410500000.0
2009-09-11 09:15:00,87.755,87.805,87.725,87.735,404200000.0
2009-09-11 09:16:00,87.745,87.79,87.72,87.775,494799999.0
2009-09-11 09:17:00,87.78,87.785,87.73,87.785,510600000.0
2009-09-11 09:18:00,87.78,87.785,87.73,87.745,356700000.0
2009-09-11 09:19:00,87.745,87.755,87.715,87.745,498200000.0
2009-09-11 09:20:00,87.745,87.77,87.715,87.73,391600000.0
2009-09-11 09:21:00,87.735,87.75,87.71,87.735,372200000.0
2009-09-11 09:22:00,87.735,87.74,87.645,87.685,415800000.0
2009-09-11 09:23:00,87.69,87.745,87.69,87.72,304600000.0
2009-09-11 09:24:00,87.72,87.745,87.705,87.735,372800001.0
2009-09-11 09:25:00,87.74,87.75,87.715,87.73,422600000.0
2009-09-11 09:26:00,87.73,87.73,87.695,87.72,428100000.0
2009-09-11 09:27:00,87.72,87.735,87.715,87.715,384500000.0
2009-09-11 09:28:00,87.715,87.725,87.68,87.68,412600000.0
2009-09-11 09:29:00,87.68,87.73,87.675,87.675,494399999.0
2009-09-11 09:30:00,87.675,87.69,87.645,87.65,358300000.0
2009-09-11 09:31:00,87.65,87.69,87.645,87.685,199400000.0
2009-09-11 09:32:00,87.685,87.705,87.67,87.685,369700000.0
2009-09-11 09:33:00,87.685,87.695,87.63,87.66,514200000.0
2009-09-11 09:34:00,87.66,87.67,87.635,87.66,358200000.0
2009-09-11 09:35:00,87.655,87.67,87.63,87.635,230800000.0
2009-09-11 09:36:00,87.635,87.655,87.62,87.625,262500000.0
2009-09-11 09:37:00,87.63,87.63,87.595,87.595,256800000.0
2009-09-11 09:38:00,87.595,87.595,87.505,87.515,493300000.0
2009-09-11 09:39:00,87.515,87.525,87.465,87.505,528100001.0
2009-09-11 09:40:00,87.505,87.52,87.455,87.48,424100000.0
2009-09-11 09:41:00,87.48,87.55,87.48,87.535,341300000.0
2009-09-11 09:42:00,87.535,87.575,87.535,87.565,283400000.0
2009-09-11 09:43:00,87.57,87.59,87.555,87.58,209800000.0
2009-09-11 09:44:00,87.58,87.605,87.575,87.585,367300004.0
2009-09-11 09:45:00,87.595,87.615,87.565,87.605,628100005.0
2009-09-11 09:46:00,87.605,87.615,87.565,87.6,820800005.0
2009-09-11 09:47:00,87.6,87.61,87.58,87.61,387700000.0
2009-09-11 09:48:00,87.615,87.635,87.595,87.595,884299999.0
2009-09-11 09:49:00,87.605,87.61,87.56,87.565,501900000.0
2009-09-11 09:50:00,87.565,87.61,87.565,87.61,229100000.0
2009-09-11 09:51:00,87.61,87.625,87.605,87.615,257800000.0
2009-09-11 09:52:00,87.615,87.645,87.6,87.63,149700000.0
2009-09-11 09:53:00,87.63,87.655,87.62,87.635,234900000.0
2009-09-11 09:54:00,87.63,87.64,87.625,87.64,128300000.0
2009-09-11 09:55:00,87.635,87.64,87.625,87.625,81400000.0
2009-09-11 09:56:00,87.635,87.67,87.63,87.665,134300000.0
2009-09-11 09:57:00,87.665,87.675,87.655,87.655,175200000.0
2009-09-11 09:58:00,87.655,87.67,87.645,87.645,179900000.0
2009-09-11 09:59:00,87.645,87.7,87.645,87.695,259800000.0
2009-09-11 10:00:00,87.695,87.7,87.68,87.68,483100000.0
2009-09-11 10:01:00,87.68,87.72,87.68,87.715,236400000.0
2009-09-11 10:02:00,87.715,87.73,87.665,87.675,425800000.0
2009-09-11 10:03:00,87.675,87.68,87.655,87.665,405600000.0
2009-09-11 10:04:00,87.665,87.685,87.655,87.665,272300000.0
2009-09-11 10:05:00,87.665,87.69,87.665,87.69,214300000.0
2009-09-11 10:06:00,87.69,87.69,87.675,87.685,148500000.0
2009-09-11 10:07:00,87.68,87.68,87.625,87.635,197000000.0
2009-09-11 10:08:00,87.635,87.65,87.62,87.65,82000000.0
2009-09-11 10:09:00,87.65,87.685,87.645,87.685,124300000.0
2009-09-11 10:10:00,87.685,87.69,87.67,87.675,251699999.0
2009-09-11 10:11:00,87.67,87.68,87.635,87.675,339699998.0
2009-09-11 10:12:00,87.675,87.705,87.675,87.705,152600000.0
2009-09-11 10:13:00,87.7,87.715,87.69,87.71,326600000.0
2009-09-11 10:14:00,87.71,87.715,87.695,87.71,208300000.0
2009-09-11 10:15:00,87.71,87.715,87.675,87.68,332400000.0
2009-09-11 10:16:00,87.68,87.68,87.645,87.665,323500000.0
2009-09-11 10:17:00,87.665,87.665,87.615,87.63,286300000.0
2009-09-11 10:18:00,87.63,87.655,87.63,87.64,262999999.0
2009-09-11 10:19:00,87.64,87.655,87.605,87.615,309700000.0
2009-09-11 10:20:00,87.615,87.63,87.605,87.605,264800000.0
2009-09-11 10:21:00,87.61,87.62,87.57,87.59,254200000.0
2009-09-11 10:22:00,87.59,87.62,87.565,87.575,233800000.0
2009-09-11 10:23:00,87.575,87.595,87.575,87.595,155400000.0
2009-09-11 10:24:00,87.595,87.63,87.595,87.62,176600000.0
2009-09-11 10:25:00,87.62,87.62,87.595,87.6,118100000.0
2009-09-11 10:26:00,87.6,87.62,87.6,87.615,106200000.0
2009-09-11 10:27:00,87.615,87.625,87.605,87.62,100400000.0
2009-09-11 10:28:00,87.615,87.625,87.615,87.625,45100000.0
2009-09-11 10:29:00,87.62,87.635,87.62,87.625,85000000.0
2009-09-11 10:30:00,87.625,87.63,87.61,87.62,92500000.0
2009-09-11 10:31:00,87.62,87.63,87.61,87.625,189300000.0
2009-09-11 10:32:00,87.63,87.64,87.62,87.625,74800000.0
2009-09-11 10:33:00,87.625,87.635,87.62,87.63,183300000.0
2009-09-11 10:34:00,87.625,87.645,87.62,87.63,310500000.0
2009-09-11 10:35:00,87.635,87.645,87.6,87.615,296700000.0
2009-09-11 10:36:00,87.605,87.635,87.6,87.62,219100000.0
2009-09-11 10:37:00,87.62,87.655,87.615,87.65,294900000.0
2009-09-11 10:38:00,87.65,87.66,87.64,87.655,111300000.0
2009-09-11 10:39:00,87.655,87.655,87.64,87.65,201900000.0
2009-09-11 10:40:00,87.65,87.735,87.65,87.73,169100000.0
2009-09-11 10:41:00,87.73,87.73,87.66,87.66,412700000.0
2009-09-11 10:42:00,87.66,87.675,87.655,87.665,317900000.0
2009-09-11 10:43:00,87.66,87.675,87.65,87.66,246100000.0
2009-09-11 10:44:00,87.66,87.685,87.65,87.68,241300000.0
2009-09-11 10:45:00,87.68,87.68,87.665,87.67,180500000.0
2009-09-11 10:46:00,87.67,87.705,87.67,87.69,315700000.0
2009-09-11 10:47:00,87.69,87.705,87.69,87.705,263000000.0
2009-09-11 10:48:00,87.705,87.705,87.68,87.695,168300000.0
2009-09-11 10:49:00,87.695,87.71,87.69,87.7,178000000.0
2009-09-11 10:50:00,87.7,87.705,87.66,87.685,146600000.0
2009-09-11 10:51:00,87.685,87.69,87.66,87.665,261900000.0
2009-09-11 10:52:00,87.665,87.68,87.66,87.68,186700000.0
2009-09-11 10:53:00,87.675,87.68,87.655,87.665,205300000.0
2009-09-11 10:54:00,87.665,87.67,87.605,87.62,476900000.0
2009-09-11 10:55:00,87.62,87.64,87.595,87.6,587700001.0
2009-09-11 10:56:00,87.6,87.6,87.515,87.52,548400001.0
2009-09-11 10:57:00,87.525,87.525,87.455,87.46,559200000.0
2009-09-11 10:58:00,87.46,87.505,87.46,87.5,636900000.0
2009-09-11 10:59:00,87.5,87.545,87.5,87.54,499900000.0
2009-09-11 11:00:00,87.54,87.54,87.52,87.535,154800000.0
2009-09-11 11:01:00,87.535,87.535,87.505,87.51,552399999.0
2009-09-11 11:02:00,87.51,87.56,87.505,87.515,599900000.0
2009-09-11 11:03:00,87.51,87.53,87.5,87.52,437000000.0
2009-09-11 11:04:00,87.525,87.54,87.515,87.54,270500000.0
2009-09-11 11:05:00,87.535,87.535,87.52,87.52,29300000.0
2009-09-11 11:06:00,87.515,87.54,87.5,87.54,151500000.0
2009-09-11 11:07:00,87.54,87.56,87.525,87.535,476800000.0
2009-09-11 11:08:00,87.535,87.55,87.535,87.535,298400000.0
2009-09-11 11:09:00,87.535,87.58,87.53,87.56,325900000.0
2009-09-11 11:10:00,87.555,87.575,87.54,87.54,452900000.0
2009-09-11 11:11:00,87.54,87.565,87.53,87.545,193100000.0
2009-09-11 11:12:00,87.54,87.55,87.525,87.545,187700000.0
2009-09-11 11:13:00,87.54,87.595,87.54,87.585,300300000.0
2009-09-11 11:14:00,87.585,87.605,87.575,87.595,277000000.0
2009-09-11 11:15:00,87.585,87.615,87.565,87.565,637400000.0
2009-09-11 11:16:00,87.575,87.585,87.56,87.565,291100000.0
2009-09-11 11:17:00,87.565,87.595,87.565,87.59,412500000.0
2009-09-11 11:18:00,87.59,87.59,87.575,87.58,262900000.0
2009-09-11 11:19:00,87.575,87.595,87.545,87.565,867499998.0
2009-09-11 11:20:00,87.56,87.565,87.535,87.54,583400000.0
2009-09-11 11:21:00,87.54,87.55,87.52,87.525,219500000.0
2009-09-11 11:22:00,87.52,87.52,87.475,87.515,495400000.0
2009-09-11 11:23:00,87.515,87.515,87.5,87.505,301900000.0
2009-09-11 11:24:00,87.505,87.51,87.495,87.505,112900000.0
2009-09-11 11:25:00,87.51,87.515,87.495,87.5,153000000.0
2009-09-11 11:26:00,87.5,87.51,87.5,87.505,222900000.0
2009-09-11 11:27:00,87.505,87.505,87.485,87.505,228100000.0
2009-09-11 11:28:00,87.5,87.52,87.5,87.515,259300000.0
2009-09-11 11:29:00,87.515,87.53,87.515,87.53,238700000.0
2009-09-11 11:30:00,87.53,87.53,87.515,87.515,218599998.0
2009-09-11 11:31:00,87.52,87.535,87.52,87.53,272100000.0
2009-09-11 11:32:00,87.535,87.535,87.515,87.525,400899999.0
2009-09-11 11:33:00,87.525,87.53,87.515,87.52,346499999.0
2009-09-11 11:34:00,87.53,87.53,87.5,87.5,228100000.0
2009-09-11 11:35:00,87.5,87.51,87.495,87.5,386500000.0
2009-09-11 11:36:00,87.495,87.5,87.49,87.495,149000000.0
2009-09-11 11:37:00,87.495,87.515,87.495,87.505,62500000.0
2009-09-11 11:38:00,87.505,87.535,87.5,87.535,88000000.0
2009-09-11 11:39:00,87.535,87.54,87.53,87.54,27200000.0
2009-09-11 11:40:00,87.54,87.555,87.535,87.54,162400000.0
2009-09-11 11:41:00,87.54,87.555,87.525,87.525,158700000.0
2009-09-11 11:42:00,87.525,87.55,87.525,87.545,94300000.0
2009-09-11 11:43:00,87.545,87.545,87.515,87.52,191700000.0
2009-09-11 11:44:00,87.525,87.55,87.525,87.525,212000000.0
2009-09-11 11:45:00,87.525,87.55,87.525,87.54,246300000.0
2009-09-11 11:46:00,87.54,87.56,87.54,87.555,35600000.0
2009-09-11 11:47:00,87.555,87.57,87.555,87.56,132000000.0
2009-09-11 11:48:00,87.565,87.565,87.53,87.54,145400000.0
2009-09-11 11:49:00,87.545,87.57,87.535,87.57,233200000.0
2009-09-11 11:50:00,87.58,87.595,87.565,87.595,326700000.0
2009-09-11 11:51:00,87.585,87.625,87.585,87.6,277700000.0
2009-09-11 11:52:00,87.605,87.605,87.58,87.585,240800000.0
2009-09-11 11:53:00,87.585,87.605,87.585,87.6,300400000.0
2009-09-11 11:54:00,87.6,87.615,87.595,87.605,156400000.0
2009-09-11 11:55:00,87.605,87.615,87.605,87.605,109800000.0
2009-09-11 11:56:00,87.605,87.63,87.605,87.61,121700000.0
2009-09-11 11:57:00,87.615,87.615,87.595,87.6,120200000.0
2009-09-11 11:58:00,87.605,87.605,87.585,87.595,61100000.0
2009-09-11 11:59:00,87.59,87.59,87.58,87.59,46200000.0
2009-09-11 12:00:00,87.59,87.595,87.59,87.59,59200000.0
2009-09-11 12:01:00,87.59,87.61,87.59,87.595,217900000.0
2009-09-11 12:02:00,87.59,87.595,87.575,87.585,156900000.0
2009-09-11 12:03:00,87.59,87.59,87.57,87.57,64800000.0
2009-09-11 12:04:00,87.575,87.605,87.575,87.605,90300000.0
2009-09-11 12:05:00,87.6,87.635,87.595,87.61,409200000.0
2009-09-11 12:06:00,87.61,87.61,87.6,87.605,310800000.0
2009-09-11 12:07:00,87.605,87.615,87.6,87.605,543999998.0
2009-09-11 12:08:00,87.605,87.615,87.59,87.595,337000000.0
2009-09-11 12:09:00,87.595,87.6,87.59,87.6,307400000.0
2009-09-11 12:10:00,87.6,87.615,87.58,87.585,421800000.0
2009-09-11 12:11:00,87.595,87.6,87.585,87.6,230700000.0
2009-09-11 12:12:00,87.595,87.61,87.585,87.595,496600000.0
2009-09-11 12:13:00,87.595,87.635,87.595,87.6,469499999.0
2009-09-11 12:14:00,87.6,87.61,87.585,87.605,442700000.0
2009-09-11 12:15:00,87.605,87.62,87.605,87.615,257000000.0
2009-09-11 12:16:00,87.625,87.625,87.6,87.605,227900000.0
2009-09-11 12:17:00,87.605,87.62,87.605,87.61,348499998.0
2009-09-11 12:18:00,87.61,87.61,87.595,87.605,222100000.0
2009-09-11 12:19:00,87.615,87.615,87.605,87.605,90100000.0
2009-09-11 12:20:00,87.61,87.61,87.595,87.6,105800000.0
2009-09-11 12:21:00,87.6,87.6,87.57,87.57,200400000.0
2009-09-11 12:22:00,87.57,87.6,87.57,87.595,218700000.0
2009-09-11 12:23:00,87.595,87.615,87.595,87.605,316600000.0
2009-09-11 12:24:00,87.605,87.63,87.605,87.625,229400000.0
2009-09-11 12:25:00,87.625,87.635,87.615,87.625,174800000.0
2009-09-11 12:26:00,87.625,87.64,87.625,87.64,121000000.0
2009-09-11 12:27:00,87.64,87.65,87.635,87.64,331399999.0
2009-09-11 12:28:00,87.64,87.65,87.625,87.635,191400000.0
2009-09-11 12:29:00,87.635,87.66,87.635,87.66,112900000.0
2009-09-11 12:30:00,87.655,87.655,87.64,87.64,68800000.0
2009-09-11 12:31:00,87.64,87.64,87.61,87.615,197900000.0
2009-09-11 12:32:00,87.615,87.635,87.59,87.63,289500000.0
2009-09-11 12:33:00,87.63,87.635,87.625,87.63,97000000.0
2009-09-11 12:34:00,87.63,87.635,87.585,87.61,224700000.0
2009-09-11 12:35:00,87.615,87.615,87.59,87.605,115700000.0
2009-09-11 12:36:00,87.61,87.61,87.6,87.6,16200000.0
2009-09-11 12:37:00,87.6,87.6,87.57,87.58,140900000.0
2009-09-11 12:38:00,87.58,87.6,87.57,87.595,256600000.0
2009-09-11 12:39:00,87.595,87.6,87.57,87.57,143400000.0
2009-09-11 12:40:00,87.575,87.64,87.565,87.63,212600000.0
2009-09-11 12:41:00,87.63,87.645,87.62,87.635,152200000.0
2009-09-11 12:42:00,87.65,87.665,87.645,87.66,114900000.0
2009-09-11 12:43:00,87.655,87.675,87.65,87.665,310800000.0
2009-09-11 12:44:00,87.66,87.675,87.66,87.675,496900000.0
2009-09-11 12:45:00,87.675,87.68,87.66,87.66,304100000.0
2009-09-11 12:46:00,87.66,87.7,87.66,87.7,295899999.0
2009-09-11 12:47:00,87.695,87.7,87.68,87.695,321800000.0
2009-09-11 12:48:00,87.69,87.7,87.655,87.67,314200000.0
2009-09-11 12:49:00,87.67,87.685,87.655,87.665,268600000.0
2009-09-11 12:50:00,87.665,87.675,87.645,87.66,208900000.0
2009-09-11 12:51:00,87.66,87.68,87.66,87.67,137200000.0
2009-09-11 12:52:00,87.67,87.68,87.655,87.66,346100000.0
2009-09-11 12:53:00,87.66,87.7,87.655,87.695,410200000.0
2009-09-11 12:54:00,87.695,87.695,87.67,87.675,328500000.0
2009-09-11 12:55:00,87.67,87.68,87.66,87.675,478900000.0
2009-09-11 12:56:00,87.675,87.69,87.665,87.685,188900000.0
2009-09-11 12:57:00,87.685,87.7,87.67,87.69,249500000.0
2009-09-11 12:58:00,87.695,87.71,87.69,87.71,202600000.0
2009-09-11 12:59:00,87.71,87.725,87.685,87.715,356200000.0
2009-09-11 13:00:00,87.71,87.715,87.69,87.715,500000001.0
2009-09-11 13:01:00,87.715,87.715,87.685,87.71,192900000.0
2009-09-11 13:02:00,87.71,87.715,87.695,87.7,158000000.0
2009-09-11 13:03:00,87.705,87.715,87.69,87.69,78600000.0
2009-09-11 13:04:00,87.69,87.705,87.69,87.69,108200000.0
2009-09-11 13:05:00,87.69,87.695,87.655,87.655,163800000.0
2009-09-11 13:06:00,87.655,87.665,87.65,87.65,116000000.0
2009-09-11 13:07:00,87.65,87.655,87.645,87.65,116600000.0
2009-09-11 13:08:00,87.65,87.655,87.645,87.655,170100000.0
2009-09-11 13:09:00,87.66,87.675,87.635,87.645,174400000.0
2009-09-11 13:10:00,87.64,87.67,87.635,87.66,406600000.0
2009-09-11 13:11:00,87.66,87.67,87.66,87.665,433000000.0
2009-09-11 13:12:00,87.665,87.685,87.66,87.685,171600000.0
2009-09-11 13:13:00,87.69,87.695,87.665,87.69,384900000.0
2009-09-11 13:14:00,87.69,87.715,87.685,87.705,303500000.0
2009-09-11 13:15:00,87.71,87.725,87.7,87.71,366299999.0
2009-09-11 13:16:00,87.71,87.715,87.69,87.69,244700000.0
2009-09-11 13:17:00,87.69,87.695,87.68,87.685,185200000.0
2009-09-11 13:18:00,87.69,87.7,87.68,87.695,287900000.0
2009-09-11 13:19:00,87.69,87.7,87.665,87.685,255900000.0
2009-09-11 13:20:00,87.68,87.68,87.66,87.66,362100000.0
2009-09-11 13:21:00,87.675,87.675,87.64,87.655,115300000.0
2009-09-11 13:22:00,87.66,87.665,87.635,87.64,94700000.0
2009-09-11 13:23:00,87.635,87.645,87.62,87.64,239900000.0
2009-09-11 13:24:00,87.64,87.645,87.635,87.635,43200000.0
2009-09-11 13:25:00,87.64,87.65,87.625,87.63,51500000.0
2009-09-11 13:26:00,87.63,87.64,87.63,87.635,102400000.0
2009-09-11 13:27:00,87.645,87.66,87.64,87.645,117300000.0
2009-09-11 13:28:00,87.65,87.65,87.62,87.625,331800000.0
2009-09-11 13:29:00,87.625,87.635,87.6,87.605,171900000.0
2009-09-11 13:30:00,87.605,87.605,87.57,87.575,326200000.0
2009-09-11 13:31:00,87.575,87.615,87.57,87.615,268300000.0
2009-09-11 13:32:00,87.615,87.615,87.605,87.605,53000000.0
2009-09-11 13:33:00,87.6,87.605,87.6,87.6,42200000.0
2009-09-11 13:34:00,87.605,87.615,87.59,87.59,63900000.0
2009-09-11 13:35:00,87.59,87.6,87.585,87.6,56400000.0
2009-09-11 13:36:00,87.6,87.62,87.59,87.615,73100000.0
2009-09-11 13:37:00,87.615,87.63,87.615,87.62,202000000.0
2009-09-11 13:38:00,87.62,87.62,87.615,87.615,79500000.0
2009-09-11 13:39:00,87.61,87.625,87.605,87.625,84800000.0
2009-09-11 13:40:00,87.625,87.63,87.61,87.61,135700000.0
2009-09-11 13:41:00,87.61,87.62,87.61,87.615,60000000.0
2009-09-11 13:42:00,87.615,87.615,87.605,87.615,166000000.0
2009-09-11 13:43:00,87.62,87.64,87.62,87.64,188100000.0
2009-09-11 13:44:00,87.635,87.655,87.635,87.645,135700000.0
2009-09-11 13:45:00,87.65,87.665,87.65,87.665,128300000.0
2009-09-11 13:46:00,87.665,87.685,87.645,87.655,343900000.0
2009-09-11 13:47:00,87.66,87.67,87.655,87.665,168700000.0
2009-09-11 13:48:00,87.67,87.67,87.66,87.66,94200000.0
2009-09-11 13:49:00,87.66,87.665,87.64,87.64,171600000.0
2009-09-11 13:50:00,87.64,87.66,87.635,87.65,140800000.0
2009-09-11 13:51:00,87.65,87.65,87.635,87.64,110400000.0
2009-09-11 13:52:00,87.64,87.66,87.64,87.66,70300000.0
2009-09-11 13:53:00,87.655,87.655,87.63,87.635,93900000.0
2009-09-11 13:54:00,87.635,87.66,87.63,87.64,151700000.0
2009-09-11 13:55:00,87.645,87.655,87.62,87.625,258400000.0
2009-09-11 13:56:00,87.625,87.645,87.62,87.625,217100000.0
2009-09-11 13:57:00,87.625,87.645,87.625,87.645,75500000.0
2009-09-11 13:58:00,87.645,87.68,87.64,87.675,117600000.0
2009-09-11 13:59:00,87.67,87.68,87.665,87.675,122400000.0
2009-09-11 14:00:00,87.67,87.68,87.665,87.665,57100000.0
2009-09-11 14:01:00,87.665,87.675,87.655,87.655,217100001.0
2009-09-11 14:02:00,87.655,87.67,87.65,87.65,281300000.0
2009-09-11 14:03:00,87.645,87.65,87.64,87.65,74300000.0
2009-09-11 14:04:00,87.65,87.665,87.625,87.645,419300000.0
2009-09-11 14:05:00,87.645,87.65,87.64,87.64,312699998.0
2009-09-11 14:06:00,87.64,87.67,87.635,87.665,372000000.0
2009-09-11 14:07:00,87.665,87.675,87.665,87.665,120100000.0
2009-09-11 14:08:00,87.665,87.68,87.65,87.66,181000000.0
2009-09-11 14:09:00,87.655,87.67,87.655,87.665,40800000.0
2009-09-11 14:10:00,87.665,87.675,87.66,87.665,210100000.0
2009-09-11 14:11:00,87.665,87.665,87.645,87.65,200100000.0
2009-09-11 14:12:00,87.65,87.65,87.625,87.64,326999999.0
2009-09-11 14:13:00,87.64,87.64,87.585,87.585,382400000.0
2009-09-11 14:14:00,87.585,87.61,87.585,87.6,466800000.0
2009-09-11 14:15:00,87.6,87.6,87.565,87.58,223200000.0
2009-09-11 14:16:00,87.58,87.6,87.565,87.585,193600000.0
2009-09-11 14:17:00,87.585,87.605,87.58,87.595,138100000.0
2009-09-11 14:18:00,87.595,87.6,87.59,87.59,40000000.0
2009-09-11 14:19:00,87.6,87.615,87.6,87.615,92800000.0
2009-09-11 14:20:00,87.615,87.62,87.58,87.595,260600000.0
2009-09-11 14:21:00,87.59,87.6,87.57,87.575,166000000.0
2009-09-11 14:22:00,87.575,87.6,87.565,87.585,102400000.0
2009-09-11 14:23:00,87.585,87.625,87.585,87.615,278000000.0
2009-09-11 14:24:00,87.615,87.635,87.615,87.62,342399999.0
2009-09-11 14:25:00,87.615,87.655,87.61,87.64,200400000.0
2009-09-11 14:26:00,87.64,87.64,87.625,87.63,69300000.0
2009-09-11 14:27:00,87.63,87.64,87.615,87.62,186300000.0
2009-09-11 14:28:00,87.615,87.625,87.605,87.615,179500000.0
2009-09-11 14:29:00,87.62,87.66,87.615,87.655,89000000.0
2009-09-11 14:30:00,87.655,87.675,87.635,87.67,153100000.0
2009-09-11 14:31:00,87.67,87.685,87.625,87.645,285700000.0
2009-09-11 14:32:00,87.645,87.66,87.635,87.64,168000000.0
2009-09-11 14:33:00,87.64,87.65,87.62,87.64,277100000.0
2009-09-11 14:34:00,87.64,87.665,87.63,87.63,287700000.0
2009-09-11 14:35:00,87.635,87.635,87.595,87.61,280800000.0
2009-09-11 14:36:00,87.61,87.62,87.59,87.615,258400000.0
2009-09-11 14:37:00,87.61,87.65,87.61,87.64,125100000.0
2009-09-11 14:38:00,87.645,87.67,87.635,87.64,164200000.0
2009-09-11 14:39:00,87.64,87.66,87.635,87.65,261100000.0
2009-09-11 14:40:00,87.655,87.675,87.655,87.665,111200000.0
2009-09-11 14:41:00,87.665,87.675,87.645,87.675,111000000.0
2009-09-11 14:42:00,87.665,87.675,87.655,87.66,127200000.0
2009-09-11 14:43:00,87.665,87.665,87.625,87.63,92900000.0
2009-09-11 14:44:00,87.625,87.625,87.595,87.605,142600000.0
2009-09-11 14:45:00,87.605,87.615,87.56,87.56,136400000.0
2009-09-11 14:46:00,87.565,87.58,87.565,87.575,101100000.0
2009-09-11 14:47:00,87.575,87.595,87.575,87.585,90400000.0
2009-09-11 14:48:00,87.575,87.605,87.575,87.595,168899999.0
2009-09-11 14:49:00,87.595,87.61,87.59,87.605,110600000.0
2009-09-11 14:50:00,87.605,87.605,87.57,87.57,104200000.0
2009-09-11 14:51:00,87.575,87.595,87.575,87.59,57900000.0
2009-09-11 14:52:00,87.59,87.6,87.56,87.57,155100000.0
2009-09-11 14:53:00,87.57,87.57,87.56,87.56,63200000.0
2009-09-11 14:54:00,87.56,87.56,87.53,87.555,152300000.0
2009-09-11 14:55:00,87.56,87.625,87.555,87.575,383300000.0
2009-09-11 14:56:00,87.57,87.63,87.57,87.63,557100000.0
2009-09-11 14:57:00,87.64,87.64,87.585,87.59,304800000.0
2009-09-11 14:58:00,87.595,87.605,87.585,87.605,235900000.0
2009-09-11 14:59:00,87.605,87.605,87.58,87.58,145400000.0
2009-09-11 15:00:00,87.58,87.595,87.56,87.59,489800001.0
2009-09-11 15:01:00,87.595,87.68,87.595,87.645,150400000.0
2009-09-11 15:02:00,87.645,87.655,87.61,87.64,102400000.0
2009-09-11 15:03:00,87.63,87.64,87.605,87.61,218000000.0
2009-09-11 15:04:00,87.62,87.625,87.595,87.6,150400000.0
2009-09-11 15:05:00,87.6,87.625,87.595,87.62,86900000.0
2009-09-11 15:06:00,87.62,87.635,87.61,87.625,177000000.0
2009-09-11 15:07:00,87.625,87.635,87.61,87.63,225800000.0
2009-09-11 15:08:00,87.63,87.63,87.585,87.595,180700000.0
2009-09-11 15:09:00,87.595,87.62,87.59,87.59,128400000.0
2009-09-11 15:10:00,87.59,87.615,87.58,87.585,227800000.0
2009-09-11 15:11:00,87.585,87.595,87.57,87.59,241300000.0
2009-09-11 15:12:00,87.585,87.605,87.585,87.605,147700000.0
2009-09-11 15:13:00,87.605,87.625,87.6,87.615,153700000.0
2009-09-11 15:14:00,87.615,87.62,87.605,87.61,169800000.0
2009-09-11 15:15:00,87.605,87.61,87.59,87.6,56200000.0
2009-09-11 15:16:00,87.595,87.625,87.59,87.615,104700000.0
2009-09-11 15:17:00,87.615,87.615,87.585,87.6,198700000.0
2009-09-11 15:18:00,87.6,87.61,87.585,87.59,283500000.0
2009-09-11 15:19:00,87.59,87.625,87.585,87.62,188700000.0
2009-09-11 15:20:00,87.625,87.63,87.615,87.63,204600000.0
2009-09-11 15:21:00,87.63,87.665,87.615,87.655,371900000.0
2009-09-11 15:22:00,87.655,87.68,87.635,87.645,168400000.0
2009-09-11 15:23:00,87.645,87.7,87.645,87.695,157400000.0
2009-09-11 15:24:00,87.7,87.72,87.665,87.67,452300000.0
2009-09-11 15:25:00,87.67,87.67,87.635,87.635,383500000.0
2009-09-11 15:26:00,87.635,87.645,87.595,87.63,479200000.0
2009-09-11 15:27:00,87.63,87.68,87.63,87.67,462700000.0
2009-09-11 15:28:00,87.67,87.67,87.61,87.65,281200000.0
2009-09-11 15:29:00,87.65,87.66,87.64,87.645,408300000.0
2009-09-11 15:30:00,87.645,87.66,87.605,87.615,454400000.0
2009-09-11 15:31:00,87.615,87.63,87.6,87.62,400000000.0
2009-09-11 15:32:00,87.615,87.63,87.555,87.565,544699999.0
2009-09-11 15:33:00,87.56,87.62,87.555,87.61,326200000.0
2009-09-11 15:34:00,87.61,87.635,87.595,87.615,290800000.0
2009-09-11 15:35:00,87.61,87.645,87.61,87.625,372000000.0
2009-09-11 15:36:00,87.625,87.66,87.605,87.615,397600000.0
2009-09-11 15:37:00,87.61,87.655,87.61,87.63,433500000.0
2009-09-11 15:38:00,87.63,87.64,87.605,87.635,468699999.0
2009-09-11 15:39:00,87.635,87.655,87.6,87.635,325200000.0
2009-09-11 15:40:00,87.635,87.635,87.575,87.58,229800000.0
2009-09-11 15:41:00,87.57,87.595,87.565,87.58,400300000.0
2009-09-11 15:42:00,87.58,87.58,87.565,87.575,221600000.0
2009-09-11 15:43:00,87.575,87.59,87.56,87.575,232000000.0
2009-09-11 15:44:00,87.575,87.59,87.545,87.545,256000000.0
2009-09-11 15:45:00,87.545,87.59,87.535,87.59,263700000.0
2009-09-11 15:46:00,87.59,87.59,87.545,87.57,299300000.0
2009-09-11 15:47:00,87.57,87.585,87.555,87.57,211700000.0
2009-09-11 15:48:00,87.57,87.595,87.555,87.575,250800000.0
2009-09-11 15:49:00,87.575,87.595,87.575,87.575,195500000.0
2009-09-11 15:50:00,87.575,87.585,87.535,87.54,239800000.0
2009-09-11 15:51:00,87.54,87.55,87.525,87.55,182500000.0
2009-09-11 15:52:00,87.55,87.55,87.5,87.535,408300000.0
2009-09-11 15:53:00,87.535,87.555,87.505,87.555,605800000.0
2009-09-11 15:54:00,87.555,87.58,87.52,87.57,605399999.0
2009-09-11 15:55:00,87.56,87.65,87.535,87.6,396100000.0
2009-09-11 15:56:00,87.6,87.605,87.55,87.555,355000000.0
2009-09-11 15:57:00,87.555,87.65,87.555,87.6,307200000.0
2009-09-11 15:58:00,87.6,87.635,87.595,87.62,328600000.0
2009-09-11 15:59:00,87.62,87.7,87.605,87.635,260500000.0
2009-09-11 16:00:00,87.63,87.63,87.545,87.545,587000000.0
2009-09-11 16:01:00,87.54,87.575,87.5,87.575,327500000.0
2009-09-11 16:02:00,87.575,87.575,87.525,87.535,241400000.0
2009-09-11 16:03:00,87.53,87.53,87.375,87.405,732200000.0
2009-09-11 16:04:00,87.41,87.475,87.395,87.465,491000001.0
2009-09-11 16:05:00,87.465,87.465,87.385,87.395,437900000.0
2009-09-11 16:06:00,87.395,87.395,87.315,87.325,297000000.0
2009-09-11 16:07:00,87.325,87.39,87.305,87.305,345800000.0
2009-09-11 16:08:00,87.3,87.35,87.255,87.295,368100000.0
2009-09-11 16:09:00,87.3,87.355,87.3,87.33,582500000.0
2009-09-11 16:10:00,87.33,87.34,87.235,87.28,777399998.0
2009-09-11 16:11:00,87.28,87.3,87.225,87.245,680900000.0
2009-09-11 16:12:00,87.245,87.245,87.185,87.195,509500000.0
2009-09-11 16:13:00,87.19,87.295,87.18,87.275,390400000.0
2009-09-11 16:14:00,87.275,87.305,87.26,87.275,611300000.0
2009-09-11 16:15:00,87.28,87.345,87.275,87.325,473100000.0
2009-09-11 16:16:00,87.315,87.35,87.305,87.35,539700000.0
2009-09-11 16:17:00,87.355,87.36,87.325,87.335,331800000.0
2009-09-11 16:18:00,87.335,87.355,87.33,87.35,232000000.0
2009-09-11 16:19:00,87.345,87.345,87.315,87.33,197100000.0
2009-09-11 16:20:00,87.33,87.33,87.3,87.31,187200000.0
2009-09-11 16:21:00,87.31,87.315,87.295,87.295,354800000.0
2009-09-11 16:22:00,87.29,87.3,87.275,87.28,221299999.0
2009-09-11 16:23:00,87.275,87.33,87.275,87.325,248700000.0
2009-09-11 16:24:00,87.33,87.33,87.3,87.3,279600000.0
2009-09-11 16:25:00,87.31,87.315,87.28,87.305,511000000.0
2009-09-11 16:26:00,87.3,87.355,87.295,87.345,416600000.0
2009-09-11 16:27:00,87.35,87.365,87.34,87.36,638199999.0
2009-09-11 16:28:00,87.36,87.375,87.33,87.33,443400000.0
2009-09-11 16:29:00,87.33,87.345,87.31,87.33,334400000.0
2009-09-11 16:30:00,87.325,87.36,87.325,87.355,322600000.0
2009-09-11 16:31:00,87.355,87.395,87.35,87.395,408600000.0
2009-09-11 16:32:00,87.39,87.41,87.38,87.385,456300000.0
2009-09-11 16:33:00,87.38,87.415,87.38,87.4,441700000.0
2009-09-11 16:34:00,87.395,87.395,87.365,87.38,283800001.0
2009-09-11 16:35:00,87.38,87.41,87.37,87.395,487400000.0
2009-09-11 16:36:00,87.395,87.43,87.38,87.43,410500000.0
2009-09-11 16:37:00,87.43,87.45,87.41,87.425,360800000.0
2009-09-11 16:38:00,87.425,87.425,87.405,87.41,334200000.0
2009-09-11 16:39:00,87.415,87.425,87.39,87.415,275100000.0
2009-09-11 16:40:00,87.415,87.425,87.4,87.41,131400000.0
2009-09-11 16:41:00,87.405,87.415,87.38,87.38,185999999.0
2009-09-11 16:42:00,87.38,87.45,87.38,87.425,193000000.0
2009-09-11 16:43:00,87.43,87.44,87.42,87.42,242800000.0
2009-09-11 16:44:00,87.415,87.42,87.365,87.38,317600000.0
2009-09-11 16:45:00,87.385,87.435,87.345,87.43,249400000.0
2009-09-11 16:46:00,87.43,87.465,87.4,87.42,544700000.0
2009-09-11 16:47:00,87.42,87.45,87.38,87.43,476100000.0
2009-09-11 16:48:00,87.425,87.43,87.39,87.41,372700000.0
2009-09-11 16:49:00,87.41,87.44,87.375,87.375,286800000.0
2009-09-11 16:50:00,87.385,87.405,87.36,87.38,237600000.0
2009-09-11 16:51:00,87.38,87.385,87.345,87.38,339000000.0
2009-09-11 16:52:00,87.385,87.41,87.35,87.365,265600000.0
2009-09-11 16:53:00,87.365,87.39,87.36,87.38,228700000.0
2009-09-11 16:54:00,87.38,87.395,87.37,87.385,273700000.0
2009-09-11 16:55:00,87.38,87.38,87.35,87.375,263600000.0
2009-09-11 16:56:00,87.375,87.415,87.37,87.395,245000000.0
2009-09-11 16:57:00,87.395,87.455,87.385,87.4,218800000.0
2009-09-11 16:58:00,87.4,87.425,87.395,87.395,308700000.0
2009-09-11 16:59:00,87.4,87.475,87.38,87.455,368100000.0
2009-09-11 17:00:00,87.455,87.46,87.415,87.415,421600000.0
2009-09-11 17:01:00,87.415,87.425,87.4,87.42,496100000.0
2009-09-11 17:02:00,87.42,87.465,87.415,87.455,354000000.0
2009-09-11 17:03:00,87.455,87.465,87.425,87.435,156300000.0
2009-09-11 17:04:00,87.445,87.455,87.415,87.455,284200000.0
2009-09-11 17:05:00,87.45,87.46,87.425,87.46,135200000.0
2009-09-11 17:06:00,87.455,87.465,87.435,87.445,144000000.0
2009-09-11 17:07:00,87.445,87.445,87.405,87.405,199900000.0
2009-09-11 17:08:00,87.405,87.43,87.39,87.425,275299999.0
2009-09-11 17:09:00,87.43,87.485,87.405,87.485,329300000.0
2009-09-11 17:10:00,87.475,87.485,87.395,87.405,417600000.0
2009-09-11 17:11:00,87.405,87.42,87.385,87.39,423800000.0
2009-09-11 17:12:00,87.39,87.405,87.36,87.36,395900000.0
2009-09-11 17:13:00,87.355,87.385,87.325,87.325,479200000.0
2009-09-11 17:14:00,87.325,87.365,87.305,87.355,181200000.0
2009-09-11 17:15:00,87.35,87.355,87.325,87.325,208700000.0
2009-09-11 17:16:00,87.325,87.34,87.3,87.3,228700000.0
2009-09-11 17:17:00,87.3,87.305,87.215,87.265,526100000.0
2009-09-11 17:18:00,87.265,87.265,87.155,87.195,766899998.0
2009-09-11 17:19:00,87.195,87.245,87.185,87.205,581500000.0
2009-09-11 17:20:00,87.205,87.215,87.155,87.175,566200000.0
2009-09-11 17:21:00,87.175,87.175,87.12,87.135,419600000.0
2009-09-11 17:22:00,87.13,87.185,87.125,87.175,312800000.0
2009-09-11 17:23:00,87.175,87.195,87.175,87.185,415400000.0
2009-09-11 17:24:00,87.18,87.205,87.17,87.18,427200000.0
2009-09-11 17:25:00,87.18,87.185,87.165,87.175,356600000.0
2009-09-11 17:26:00,87.17,87.175,87.12,87.13,305600000.0
2009-09-11 17:27:00,87.13,87.135,87.1,87.1,287300000.0
2009-09-11 17:28:00,87.1,87.16,87.1,87.145,275400000.0
2009-09-11 17:29:00,87.145,87.18,87.14,87.165,365499999.0
2009-09-11 17:30:00,87.17,87.185,87.155,87.17,258200000.0
2009-09-11 17:31:00,87.17,87.2,87.135,87.19,247700000.0
2009-09-11 17:32:00,87.19,87.195,87.115,87.115,242000000.0
2009-09-11 17:33:00,87.115,87.14,87.115,87.125,315500000.0
2009-09-11 17:34:00,87.135,87.185,87.135,87.18,223800000.0
2009-09-11 17:35:00,87.18,87.195,87.15,87.18,392200000.0
2009-09-11 17:36:00,87.185,87.19,87.135,87.15,254700000.0
2009-09-11 17:37:00,87.155,87.165,87.105,87.12,362400000.0
2009-09-11 17:38:00,87.12,87.135,87.085,87.095,335100000.0
2009-09-11 17:39:00,87.095,87.14,87.09,87.125,379400000.0
2009-09-11 17:40:00,87.125,87.135,87.1,87.1,416600000.0
2009-09-11 17:41:00,87.105,87.125,87.07,87.105,438500000.0
2009-09-11 17:42:00,87.105,87.115,87.05,87.06,417399999.0
2009-09-11 17:43:00,87.055,87.08,87.035,87.07,440699999.0
2009-09-11 17:44:00,87.07,87.1,87.065,87.1,420300000.0
2009-09-11 17:45:00,87.1,87.105,87.01,87.03,726900000.0
2009-09-11 17:46:00,87.03,87.05,87.025,87.03,578900000.0
2009-09-11 17:47:00,87.045,87.05,86.965,86.995,450600000.0
2009-09-11 17:48:00,86.985,86.995,86.955,86.97,174800000.0
2009-09-11 17:49:00,86.975,86.975,86.94,86.965,488000000.0
2009-09-11 17:50:00,86.965,87.025,86.965,87.025,492600000.0
2009-09-11 17:51:00,87.025,87.05,87.025,87.05,563799998.0
2009-09-11 17:52:00,87.05,87.06,87.02,87.035,430800000.0
2009-09-11 17:53:00,87.04,87.06,87.025,87.055,301300000.0
2009-09-11 17:54:00,87.055,87.06,87.005,87.005,359100000.0
2009-09-11 17:55:00,87.005,87.025,86.985,87.02,193300000.0
2009-09-11 17:56:00,87.015,87.025,87.0,87.005,108100000.0
2009-09-11 17:57:00,87.005,87.015,86.985,86.995,182600000.0
2009-09-11 17:58:00,86.995,87.025,86.98,87.01,323600000.0
2009-09-11 17:59:00,87.015,87.05,87.01,87.04,273300000.0
2009-09-11 18:00:00,87.04,87.065,87.035,87.055,313700000.0
2009-09-11 18:01:00,87.055,87.06,87.03,87.04,340700000.0
2009-09-11 18:02:00,87.045,87.07,87.045,87.06,157700000.0
2009-09-11 18:03:00,87.065,87.075,87.05,87.07,333400000.0
2009-09-11 18:04:00,87.075,87.075,87.045,87.065,295500000.0
2009-09-11 18:05:00,87.07,87.07,87.055,87.055,54000000.0
2009-09-11 18:06:00,87.05,87.065,87.015,87.065,257100000.0
2009-09-11 18:07:00,87.06,87.08,87.04,87.08,266100000.0
2009-09-11 18:08:00,87.08,87.1,87.065,87.07,249500000.0
2009-09-11 18:09:00,87.08,87.1,87.07,87.09,320200000.0
2009-09-11 18:10:00,87.09,87.115,87.08,87.08,192200000.0
2009-09-11 18:11:00,87.08,87.09,87.065,87.09,224200000.0
2009-09-11 18:12:00,87.09,87.11,87.085,87.11,113100000.0
2009-09-11 18:13:00,87.11,87.14,87.105,87.13,79600000.0
2009-09-11 18:14:00,87.13,87.18,87.125,87.15,158900000.0
2009-09-11 18:15:00,87.15,87.18,87.145,87.18,203700000.0
2009-09-11 18:16:00,87.175,87.18,87.135,87.155,200600000.0
2009-09-11 18:17:00,87.16,87.18,87.15,87.175,159900000.0
2009-09-11 18:18:00,87.175,87.185,87.15,87.17,156000000.0
2009-09-11 18:19:00,87.17,87.185,87.17,87.17,121100000.0
2009-09-11 18:20:00,87.18,87.18,87.115,87.115,288600000.0
2009-09-11 18:21:00,87.115,87.115,87.08,87.085,400400000.0
2009-09-11 18:22:00,87.085,87.095,87.075,87.095,112700000.0
2009-09-11 18:23:00,87.095,87.1,87.07,87.09,162500000.0
2009-09-11 18:24:00,87.09,87.095,87.045,87.05,263600000.0
2009-09-11 18:25:00,87.05,87.05,87.025,87.025,204100000.0
2009-09-11 18:26:00,87.025,87.03,87.005,87.02,160100000.0
2009-09-11 18:27:00,87.02,87.02,86.99,87.015,300800000.0
2009-09-11 18:28:00,87.015,87.025,87.0,87.02,224300000.0
2009-09-11 18:29:00,87.015,87.03,86.995,87.02,262500000.0
2009-09-11 18:30:00,87.04,87.05,87.015,87.05,253800000.0
2009-09-11 18:31:00,87.045,87.045,87.015,87.035,342400000.0
2009-09-11 18:32:00,87.035,87.04,87.01,87.02,234800000.0
2009-09-11 18:33:00,87.02,87.02,86.995,87.005,351800000.0
2009-09-11 18:34:00,87.02,87.06,87.02,87.04,233100000.0
2009-09-11 18:35:00,87.04,87.07,87.03,87.065,188000000.0
2009-09-11 18:36:00,87.075,87.1,87.07,87.085,364400000.0
2009-09-11 18:37:00,87.085,87.085,87.065,87.065,80400000.0
2009-09-11 18:38:00,87.065,87.065,87.0,87.0,458700000.0
2009-09-11 18:39:00,87.005,87.045,87.005,87.035,343700000.0
2009-09-11 18:40:00,87.035,87.06,87.03,87.04,514900000.0
2009-09-11 18:41:00,87.04,87.085,87.04,87.085,279200000.0
2009-09-11 18:42:00,87.085,87.12,87.08,87.105,317700000.0
2009-09-11 18:43:00,87.105,87.105,87.055,87.06,386800000.0
2009-09-11 18:44:00,87.06,87.12,87.055,87.12,181600000.0
2009-09-11 18:45:00,87.115,87.125,87.095,87.115,295700000.0
2009-09-11 18:46:00,87.115,87.145,87.115,87.145,431999999.0
2009-09-11 18:47:00,87.14,87.14,87.11,87.115,388700000.0
2009-09-11 18:48:00,87.115,87.125,87.08,87.09,489500000.0
2009-09-11 18:49:00,87.09,87.095,87.09,87.095,192000000.0
2009-09-11 18:50:00,87.095,87.12,87.095,87.11,305100000.0
2009-09-11 18:51:00,87.11,87.12,87.105,87.11,117800000.0
2009-09-11 18:52:00,87.11,87.125,87.11,87.115,106000000.0
2009-09-11 18:53:00,87.115,87.115,87.1,87.105,183000000.0
2009-09-11 18:54:00,87.11,87.115,87.105,87.105,257300000.0
2009-09-11 18:55:00,87.105,87.115,87.095,87.105,192000000.0
2009-09-11 18:56:00,87.105,87.13,87.105,87.13,152600000.0
2009-09-11 18:57:00,87.13,87.17,87.13,87.17,76600000.0
2009-09-11 18:58:00,87.17,87.185,87.155,87.16,246800000.0
2009-09-11 18:59:00,87.16,87.17,87.16,87.17,209200000.0
2009-09-11 19:00:00,87.15,87.16,87.145,87.155,94600000.0
2009-09-11 19:01:00,87.15,87.155,87.135,87.15,97300000.0
2009-09-11 19:02:00,87.155,87.155,87.15,87.155,40400000.0
2009-09-11 19:03:00,87.155,87.16,87.15,87.15,57200000.0
2009-09-11 19:04:00,87.14,87.14,87.13,87.135,263800000.0
2009-09-11 19:05:00,87.135,87.135,87.13,87.13,134400000.0
2009-09-11 19:06:00,87.13,87.135,87.085,87.095,291900000.0
2009-09-11 19:07:00,87.095,87.125,87.075,87.075,183200000.0
2009-09-11 19:08:00,87.075,87.105,87.075,87.1,143800000.0
2009-09-11 19:09:00,87.095,87.11,87.075,87.09,307000000.0
2009-09-11 19:10:00,87.09,87.105,87.07,87.07,135800000.0
2009-09-11 19:11:00,87.07,87.085,87.07,87.075,124500000.0
2009-09-11 19:12:00,87.075,87.09,87.07,87.07,100500000.0
2009-09-11 19:13:00,87.075,87.075,87.06,87.06,172500000.0
2009-09-11 19:14:00,87.055,87.06,87.05,87.06,312200000.0
2009-09-11 19:15:00,87.06,87.09,87.055,87.09,207400000.0
2009-09-11 19:16:00,87.09,87.155,87.09,87.155,296200000.0
2009-09-11 19:17:00,87.155,87.16,87.095,87.135,220900000.0
2009-09-11 19:18:00,87.135,87.135,87.135,87.135,36800000.0
2009-09-11 19:19:00,87.135,87.135,87.12,87.12,222900000.0
2009-09-11 19:20:00,87.12,87.155,87.12,87.155,60400000.0
2009-09-11 19:21:00,87.15,87.165,87.12,87.125,125200000.0
2009-09-11 19:22:00,87.125,87.125,87.12,87.12,68800000.0
2009-09-11 19:23:00,87.125,87.125,87.1,87.11,197700000.0
2009-09-11 19:24:00,87.11,87.115,87.095,87.105,128900000.0
2009-09-11 19:25:00,87.1,87.1,87.085,87.1,130600000.0
2009-09-11 19:26:00,87.105,87.105,87.095,87.095,150100000.0
2009-09-11 19:27:00,87.09,87.11,87.08,87.1,118800000.0
2009-09-11 19:28:00,87.1,87.125,87.1,87.125,48500000.0
2009-09-11 19:29:00,87.125,87.125,87.1,87.115,184800000.0
2009-09-11 19:30:00,87.115,87.125,87.105,87.125,102600000.0
2009-09-11 19:31:00,87.125,87.13,87.115,87.13,70000000.0
2009-09-11 19:32:00,87.125,87.13,87.12,87.125,61600000.0
2009-09-11 19:33:00,87.125,87.155,87.125,87.15,127600000.0
2009-09-11 19:34:00,87.15,87.155,87.12,87.15,254100000.0
2009-09-11 19:35:00,87.155,87.165,87.14,87.14,112400000.0
2009-09-11 19:36:00,87.14,87.15,87.12,87.135,293400000.0
2009-09-11 19:37:00,87.14,87.14,87.125,87.13,126200000.0
2009-09-11 19:38:00,87.13,87.135,87.11,87.13,283600000.0
2009-09-11 19:39:00,87.13,87.15,87.125,87.145,240300000.0
2009-09-11 19:40:00,87.145,87.145,87.135,87.14,84900000.0
2009-09-11 19:41:00,87.14,87.155,87.13,87.14,215400000.0
2009-09-11 19:42:00,87.14,87.145,87.12,87.12,237600000.0
2009-09-11 19:43:00,87.12,87.135,87.1,87.125,195800000.0
2009-09-11 19:44:00,87.12,87.135,87.11,87.11,217300000.0
2009-09-11 19:45:00,87.11,87.11,87.105,87.105,127600000.0
2009-09-11 19:46:00,87.105,87.11,87.09,87.105,102800000.0
2009-09-11 19:47:00,87.105,87.12,87.095,87.12,101300000.0
2009-09-11 19:48:00,87.12,87.135,87.1,87.1,160400000.0
2009-09-11 19:49:00,87.105,87.115,87.095,87.11,185800000.0
2009-09-11 19:50:00,87.11,87.13,87.11,87.115,246000000.0
2009-09-11 19:51:00,87.115,87.115,87.095,87.1,90000000.0
2009-09-11 19:52:00,87.1,87.13,87.1,87.125,118700000.0
2009-09-11 19:53:00,87.125,87.13,87.115,87.115,37900000.0
2009-09-11 19:54:00,87.115,87.135,87.115,87.12,117500000.0
2009-09-11 19:55:00,87.12,87.125,87.095,87.11,121500000.0
2009-09-11 19:56:00,87.115,87.12,87.105,87.105,79700000.0
2009-09-11 19:57:00,87.105,87.115,87.095,87.105,212900000.0
2009-09-11 19:58:00,87.105,87.135,87.105,87.125,130500000.0
2009-09-11 19:59:00,87.125,87.135,87.125,87.135,142100000.0
2009-09-11 20:00:00,87.13,87.16,87.125,87.15,145600000.0
2009-09-11 20:01:00,87.15,87.175,87.15,87.17,101200000.0
2009-09-11 20:02:00,87.17,87.195,87.17,87.185,100700000.0
2009-09-11 20:03:00,87.19,87.21,87.185,87.21,99100000.0
2009-09-11 20:04:00,87.21,87.225,87.205,87.215,163800000.0
2009-09-11 20:05:00,87.215,87.215,87.2,87.205,146000000.0
2009-09-11 20:06:00,87.205,87.21,87.18,87.19,126700000.0
2009-09-11 20:07:00,87.185,87.2,87.185,87.19,94300000.0
2009-09-11 20:08:00,87.19,87.225,87.19,87.22,98000000.0
2009-09-11 20:09:00,87.225,87.235,87.22,87.22,123100000.0
2009-09-11 20:10:00,87.22,87.22,87.18,87.18,228000000.0
2009-09-11 20:11:00,87.18,87.18,87.165,87.165,54300000.0
2009-09-11 20:12:00,87.16,87.17,87.16,87.17,25000000.0
2009-09-11 20:13:00,87.17,87.195,87.165,87.175,134300000.0
2009-09-11 20:14:00,87.175,87.18,87.17,87.17,89800000.0
2009-09-11 20:15:00,87.175,87.18,87.175,87.175,111400000.0
2009-09-11 20:16:00,87.175,87.205,87.175,87.175,200100000.0
2009-09-11 20:17:00,87.185,87.185,87.175,87.18,60700000.0
2009-09-11 20:18:00,87.18,87.205,87.175,87.195,127200000.0
2009-09-11 20:19:00,87.195,87.195,87.165,87.17,104300000.0
2009-09-11 20:20:00,87.17,87.18,87.165,87.17,108100000.0
2009-09-11 20:21:00,87.17,87.2,87.17,87.18,72900000.0
2009-09-11 20:22:00,87.185,87.2,87.18,87.2,95300000.0
2009-09-11 20:23:00,87.2,87.215,87.2,87.21,113800000.0
2009-09-11 20:24:00,87.205,87.22,87.19,87.195,280500000.0
2009-09-11 20:25:00,87.195,87.215,87.19,87.195,405100000.0
2009-09-11 20:26:00,87.195,87.21,87.195,87.205,140200000.0
2009-09-11 20:27:00,87.205,87.215,87.2,87.2,51800000.0
2009-09-11 20:28:00,87.2,87.215,87.2,87.215,122600000.0
2009-09-11 20:29:00,87.215,87.25,87.205,87.25,182400000.0
2009-09-11 20:30:00,87.25,87.255,87.245,87.255,177700000.0
2009-09-11 20:31:00,87.255,87.28,87.25,87.26,164700000.0
2009-09-11 20:32:00,87.26,87.285,87.26,87.27,59900000.0
2009-09-11 20:33:00,87.275,87.295,87.27,87.29,92500000.0
2009-09-11 20:34:00,87.295,87.295,87.265,87.27,86500000.0
2009-09-11 20:35:00,87.27,87.285,87.265,87.285,69200000.0
2009-09-11 20:36:00,87.28,87.29,87.275,87.28,110600000.0
2009-09-11 20:37:00,87.28,87.305,87.28,87.305,97600000.0
2009-09-11 20:38:00,87.305,87.305,87.285,87.295,168600000.0
2009-09-11 20:39:00,87.295,87.3,87.27,87.275,86300000.0
2009-09-11 20:40:00,87.28,87.29,87.27,87.275,156600000.0
2009-09-11 20:41:00,87.275,87.28,87.265,87.265,112700000.0
2009-09-11 20:42:00,87.265,87.275,87.265,87.265,107300000.0
2009-09-11 20:43:00,87.265,87.265,87.26,87.265,26400000.0
2009-09-11 20:44:00,87.265,87.265,87.26,87.265,36000000.0
2009-09-11 20:45:00,87.275,87.275,87.275,87.275,180200000.0
2009-09-11 20:46:00,87.275,87.305,87.275,87.305,109000000.0
2009-09-11 20:47:00,87.305,87.32,87.305,87.32,65200000.0
2009-09-11 20:48:00,87.315,87.315,87.305,87.315,66700000.0
2009-09-11 20:49:00,87.315,87.345,87.315,87.325,78400000.0
2009-09-11 20:50:00,87.325,87.34,87.32,87.325,163000000.0
2009-09-11 20:51:00,87.32,87.33,87.31,87.31,109100000.0
2009-09-11 20:52:00,87.31,87.33,87.31,87.31,115200000.0
2009-09-11 20:53:00,87.32,87.325,87.31,87.31,103600000.0
2009-09-11 20:54:00,87.31,87.33,87.31,87.315,179700000.0
2009-09-11 20:55:00,87.32,87.355,87.31,87.34,219600000.0
2009-09-11 20:56:00,87.335,87.34,87.325,87.33,152800000.0
2009-09-11 20:57:00,87.33,87.335,87.3,87.315,122200000.0
2009-09-11 20:58:00,87.31,87.325,87.31,87.32,104900000.0
2009-09-11 20:59:00,87.32,87.335,87.305,87.335,119300000.0
2009-09-11 21:00:00,87.335,87.34,87.325,87.33,99400000.0
2009-09-11 21:01:00,87.33,87.335,87.325,87.33,25300000.0
2009-09-11 21:02:00,87.33,87.335,87.33,87.335,16400000.0
2009-09-11 21:03:00,87.335,87.34,87.33,87.335,97600000.0
2009-09-11 21:04:00,87.335,87.335,87.33,87.33,22000000.0
2009-09-11 21:05:00,87.335,87.335,87.325,87.33,52400000.0
2009-09-11 21:06:00,87.33,87.33,87.32,87.325,37100000.0
2009-09-11 21:07:00,87.33,87.33,87.325,87.33,35800000.0
2009-09-11 21:08:00,87.325,87.33,87.32,87.33,53400000.0
2009-09-11 21:09:00,87.335,87.34,87.295,87.3,224900000.0
2009-09-11 21:10:00,87.305,87.34,87.305,87.325,210000000.0
2009-09-11 21:11:00,87.33,87.33,87.32,87.325,166600000.0
2009-09-11 21:12:00,87.325,87.345,87.325,87.34,119900000.0
2009-09-11 21:13:00,87.34,87.35,87.335,87.345,107100000.0
2009-09-11 21:14:00,87.34,87.35,87.325,87.345,166500000.0
2009-09-11 21:15:00,87.355,87.385,87.355,87.365,299200000.0
2009-09-11 21:16:00,87.36,87.365,87.36,87.365,168000000.0
2009-09-11 21:17:00,87.365,87.375,87.36,87.36,114900000.0
2009-09-11 21:18:00,87.36,87.375,87.36,87.375,171400000.0
2009-09-11 21:19:00,87.37,87.375,87.35,87.35,87400000.0
2009-09-11 21:20:00,87.35,87.36,87.345,87.35,84100000.0
2009-09-11 21:21:00,87.35,87.355,87.345,87.35,9300000.0
2009-09-11 21:22:00,87.35,87.38,87.35,87.365,146400000.0
2009-09-11 21:23:00,87.365,87.39,87.365,87.39,78500000.0
2009-09-11 21:24:00,87.385,87.41,87.38,87.39,109700000.0
2009-09-11 21:25:00,87.395,87.395,87.38,87.385,39900000.0
2009-09-11 21:26:00,87.385,87.385,87.36,87.375,101800000.0
2009-09-11 21:27:00,87.375,87.395,87.375,87.38,91900000.0
2009-09-11 21:28:00,87.38,87.415,87.38,87.395,168000000.0
2009-09-11 21:29:00,87.395,87.415,87.395,87.41,97300000.0
2009-09-11 21:30:00,87.405,87.41,87.39,87.405,139100000.0
2009-09-11 21:31:00,87.405,87.41,87.39,87.405,89900000.0
2009-09-11 21:32:00,87.405,87.41,87.395,87.4,223700000.0
2009-09-11 21:33:00,87.4,87.42,87.385,87.39,296800000.0
2009-09-11 21:34:00,87.39,87.415,87.385,87.405,172200000.0
2009-09-11 21:35:00,87.405,87.405,87.385,87.39,78200000.0
2009-09-11 21:36:00,87.385,87.42,87.385,87.415,42800000.0
2009-09-11 21:37:00,87.405,87.415,87.4,87.405,90300000.0
2009-09-11 21:38:00,87.4,87.405,87.395,87.395,72900000.0
2009-09-11 21:39:00,87.395,87.415,87.395,87.415,80800000.0
2009-09-11 21:40:00,87.415,87.43,87.415,87.415,56100000.0
2009-09-11 21:41:00,87.415,87.435,87.41,87.41,62200000.0
2009-09-11 21:42:00,87.41,87.435,87.41,87.425,95300000.0
2009-09-11 21:43:00,87.42,87.455,87.42,87.45,171400000.0
2009-09-11 21:44:00,87.455,87.455,87.425,87.44,107300000.0
2009-09-11 21:45:00,87.44,87.44,87.415,87.425,79900000.0
2009-09-11 21:46:00,87.42,87.435,87.42,87.425,129900000.0
2009-09-11 21:47:00,87.42,87.445,87.42,87.435,133300000.0
2009-09-11 21:48:00,87.435,87.435,87.42,87.435,59800000.0
2009-09-11 21:49:00,87.43,87.435,87.41,87.41,44900000.0
2009-09-11 21:50:00,87.41,87.41,87.4,87.405,87700000.0
2009-09-11 21:51:00,87.415,87.42,87.405,87.415,95900000.0
2009-09-11 21:52:00,87.41,87.415,87.395,87.4,140000000.0
2009-09-11 21:53:00,87.4,87.4,87.395,87.4,53600000.0
2009-09-11 21:54:00,87.405,87.405,87.4,87.405,94800000.0
2009-09-11 21:55:00,87.4,87.405,87.395,87.4,63000000.0
2009-09-11 21:56:00,87.4,87.415,87.395,87.405,106400000.0
2009-09-11 21:57:00,87.405,87.405,87.38,87.39,102700000.0
2009-09-11 21:58:00,87.39,87.39,87.365,87.37,92100000.0
2009-09-11 21:59:00,87.37,87.38,87.365,87.37,34600000.0
2009-09-11 22:00:00,87.375,87.4,87.375,87.395,29600000.0
2009-09-11 22:01:00,87.4,87.41,87.375,87.4,93800000.0
2009-09-11 22:02:00,87.4,87.41,87.395,87.395,81600000.0
2009-09-11 22:03:00,87.395,87.415,87.39,87.39,13600000.0
2009-09-11 22:04:00,87.405,87.405,87.39,87.405,51200000.0
2009-09-11 22:05:00,87.4,87.405,87.38,87.39,98400000.0
2009-09-11 22:06:00,87.39,87.4,87.39,87.395,64300000.0
2009-09-11 22:07:00,87.395,87.4,87.39,87.4,76700000.0
2009-09-11 22:08:00,87.4,87.4,87.38,87.38,110700000.0
2009-09-11 22:09:00,87.38,87.385,87.37,87.37,66700000.0
2009-09-11 22:10:00,87.37,87.38,87.37,87.38,99600000.0
2009-09-11 22:11:00,87.37,87.38,87.37,87.38,37600000.0
2009-09-11 22:12:00,87.38,87.38,87.375,87.38,16900000.0
2009-09-11 22:13:00,87.38,87.38,87.345,87.36,96100000.0
2009-09-11 22:14:00,87.36,87.36,87.355,87.36,40000000.0
2009-09-11 22:15:00,87.37,87.38,87.35,87.375,163700000.0
2009-09-11 22:16:00,87.375,87.385,87.375,87.38,60400000.0
2009-09-11 22:17:00,87.38,87.4,87.36,87.37,145200000.0
2009-09-11 22:18:00,87.375,87.39,87.36,87.375,42400000.0
2009-09-11 22:19:00,87.375,87.38,87.37,87.37,14000000.0
2009-09-11 22:20:00,87.375,87.38,87.36,87.37,34900000.0
2009-09-11 22:21:00,87.365,87.37,87.365,87.365,22700000.0
2009-09-11 22:22:00,87.36,87.365,87.36,87.36,19000000.0
2009-09-11 22:23:00,87.36,87.365,87.355,87.36,21300000.0
2009-09-11 22:24:00,87.36,87.37,87.36,87.36,114500000.0
2009-09-11 22:25:00,87.365,87.375,87.36,87.37,67500000.0
2009-09-11 22:26:00,87.37,87.38,87.355,87.355,62800000.0
2009-09-11 22:27:00,87.35,87.36,87.35,87.36,50500000.0
2009-09-11 22:28:00,87.36,87.37,87.36,87.37,86200000.0
2009-09-11 22:29:00,87.385,87.39,87.375,87.375,98600000.0
2009-09-11 22:30:00,87.375,87.375,87.36,87.37,79500000.0
2009-09-11 22:31:00,87.37,87.375,87.355,87.365,91800000.0
2009-09-11 22:32:00,87.365,87.37,87.365,87.365,38800000.0
2009-09-11 22:33:00,87.365,87.375,87.355,87.365,39900000.0
2009-09-11 22:34:00,87.375,87.4,87.375,87.38,35200000.0
2009-09-11 22:35:00,87.375,87.375,87.375,87.375,14400000.0
2009-09-11 22:36:00,87.38,87.38,87.365,87.365,11300000.0
2009-09-11 22:37:00,87.36,87.365,87.355,87.365,18000000.0
2009-09-11 22:38:00,87.365,87.365,87.365,87.365,4800000.0
2009-09-11 22:39:00,87.365,87.375,87.355,87.36,36800000.0
2009-09-11 22:40:00,87.355,87.355,87.345,87.345,32400000.0
2009-09-11 22:41:00,87.345,87.345,87.33,87.345,81200000.0
2009-09-11 22:42:00,87.345,87.355,87.34,87.34,12000000.0
2009-09-11 22:43:00,87.34,87.345,87.34,87.34,10000000.0
2009-09-11 22:44:00,87.34,87.355,87.34,87.355,28600000.0
2009-09-11 22:45:00,87.355,87.355,87.325,87.335,31200000.0
2009-09-11 22:46:00,87.335,87.335,87.325,87.325,14200000.0
2009-09-11 22:47:00,87.325,87.325,87.32,87.32,18000000.0
2009-09-11 22:48:00,87.32,87.335,87.32,87.335,15000000.0
2009-09-11 22:49:00,87.325,87.335,87.315,87.325,22200000.0
2009-09-11 22:50:00,87.32,87.32,87.31,87.32,17700000.0
2009-09-11 22:51:00,87.315,87.32,87.315,87.315,14800000.0
2009-09-11 22:52:00,87.315,87.355,87.305,87.355,32500000.0
2009-09-11 22:53:00,87.355,87.355,87.35,87.35,23000000.0
2009-09-11 22:54:00,87.35,87.355,87.325,87.355,31700000.0
2009-09-11 22:55:00,87.355,87.355,87.355,87.355,20000000.0
2009-09-11 22:56:00,87.355,87.365,87.35,87.355,34400000.0
2009-09-11 22:57:00,87.355,87.355,87.31,87.31,26100000.0
2009-09-11 22:58:00,87.31,87.315,87.285,87.29,26000000.0
2009-09-11 22:59:00,87.28,87.335,87.27,87.315,39000000.0
2009-09-13 23:00:00,87.124,87.131,87.118,87.128,210600000.0
2009-09-13 23:01:00,87.118,87.13,87.092,87.092,212400001.0
2009-09-13 23:02:00,87.115,87.12,87.115,87.12,4800000.0
2009-09-13 23:03:00,87.125,87.125,87.11,87.115,10600000.0
2009-09-13 23:04:00,87.11,87.125,87.105,87.11,13000000.0
2009-09-13 23:05:00,87.11,87.11,87.095,87.095,24800000.0
2009-09-13 23:06:00,87.095,87.105,87.08,87.105,38200000.0
2009-09-13 23:07:00,87.11,87.11,87.075,87.1,28600000.0
2009-09-13 23:08:00,87.105,87.11,87.1,87.1,13000000.0
2009-09-13 23:09:00,87.105,87.145,87.1,87.14,54600000.0
2009-09-13 23:10:00,87.135,87.16,87.135,87.155,24800000.0
2009-09-13 23:11:00,87.155,87.16,87.145,87.15,25000000.0
2009-09-13 23:12:00,87.145,87.15,87.14,87.145,15000000.0
2009-09-13 23:13:00,87.15,87.17,87.145,87.16,14000000.0
2009-09-13 23:14:00,87.155,87.16,87.155,87.16,3000000.0
2009-09-13 23:15:00,87.184,87.196,87.184,87.188,132500000.0
2009-09-13 23:16:00,87.165,87.17,87.165,87.165,3000000.0
2009-09-13 23:17:00,87.165,87.18,87.165,87.18,6000000.0
2009-09-13 23:18:00,87.175,87.19,87.155,87.16,12000000.0
2009-09-13 23:19:00,87.175,87.19,87.16,87.165,17000000.0
2009-09-13 23:20:00,87.17,87.18,87.17,87.18,3000000.0
2009-09-13 23:21:00,87.185,87.19,87.185,87.19,2000000.0
2009-09-13 23:22:00,87.198,87.216,87.191,87.192,162600000.0
2009-09-13 23:23:00,87.185,87.185,87.185,87.185,1000000.0
2009-09-13 23:24:00,87.19,87.21,87.185,87.21,9000000.0
2009-09-13 23:25:00,87.225,87.23,87.22,87.22,5000000.0
2009-09-13 23:26:00,87.225,87.23,87.21,87.22,9000000.0
2009-09-13 23:27:00,87.225,87.225,87.205,87.225,7000000.0
2009-09-13 23:28:00,87.215,87.23,87.21,87.23,13000000.0
2009-09-13 23:29:00,87.23,87.25,87.205,87.225,29800000.0
2009-09-13 23:30:00,87.22,87.235,87.22,87.23,7000000.0
2009-09-13 23:31:00,87.213,87.219,87.188,87.188,483400000.0
2009-09-13 23:32:00,87.235,87.235,87.225,87.225,2000000.0
2009-09-13 23:33:00,87.23,87.245,87.23,87.24,7000000.0
2009-09-13 23:34:00,87.245,87.26,87.245,87.255,7000000.0
2009-09-13 23:35:00,87.25,87.25,87.25,87.25,1000000.0
2009-09-13 23:36:00,87.245,87.25,87.245,87.25,2000000.0
2009-09-13 23:37:00,87.255,87.255,87.25,87.25,2000000.0
2009-09-13 23:38:00,87.255,87.255,87.24,87.245,6000000.0
2009-09-13 23:39:00,87.224,87.246,87.209,87.246,353700000.0
2009-09-13 23:40:00,87.235,87.235,87.225,87.23,7000000.0
2009-09-13 23:41:00,87.212,87.214,87.192,87.214,350899997.0
2009-09-13 23:42:00,87.222,87.237,87.191,87.195,488199996.0
2009-09-13 23:43:00,87.225,87.225,87.18,87.18,15000000.0
2009-09-13 23:44:00,87.195,87.195,87.19,87.195,3000000.0
2009-09-13 23:45:00,87.2,87.205,87.2,87.205,2000000.0
2009-09-13 23:46:00,87.185,87.205,87.18,87.2,21400000.0
2009-09-13 23:47:00,87.2,87.2,87.18,87.2,4000000.0
2009-09-13 23:48:00,87.2,87.21,87.2,87.21,3000000.0
2009-09-13 23:49:00,87.21,87.21,87.2,87.205,6000000.0
2009-09-13 23:50:00,87.2,87.205,87.2,87.205,2000000.0
2009-09-13 23:51:00,87.205,87.205,87.195,87.2,6000000.0
2009-09-13 23:52:00,87.173,87.2,87.173,87.173,141000000.0
2009-09-13 23:53:00,87.185,87.185,87.185,87.185,1000000.0
2009-09-13 23:54:00,87.165,87.17,87.16,87.17,15000000.0
2009-09-13 23:55:00,87.175,87.185,87.175,87.185,7200000.0
2009-09-13 23:56:00,87.18,87.18,87.165,87.165,5000000.0
2009-09-13 23:57:00,87.155,87.205,87.135,87.18,15200000.0
2009-09-13 23:58:00,87.195,87.205,87.165,87.17,14400000.0
2009-09-13 23:59:00,87.185,87.22,87.155,87.195,24000000.0
2009-09-14 00:00:00,87.195,87.245,87.185,87.24,50600000.0
2009-09-14 00:01:00,87.24,87.24,87.205,87.215,36200000.0
2009-09-14 00:02:00,87.215,87.215,87.12,87.15,47400000.0
2009-09-14 00:03:00,87.135,87.135,87.06,87.08,50100000.0
2009-09-14 00:04:00,87.09,87.09,87.09,87.09,3200000.0
2009-09-14 00:05:00,87.1,87.1,87.055,87.08,38000000.0
2009-09-14 00:06:00,87.085,87.085,87.045,87.045,45000000.0
2009-09-14 00:07:00,87.055,87.07,87.05,87.06,45700000.0
2009-09-14 00:08:00,87.06,87.065,87.015,87.015,27000000.0
2009-09-14 00:09:00,87.02,87.05,87.005,87.035,46700000.0
2009-09-14 00:10:00,87.035,87.035,86.995,87.01,69200000.0
2009-09-14 00:11:00,87.015,87.015,86.99,86.995,104600000.0
2009-09-14 00:12:00,86.995,87.0,86.97,86.985,76000000.0
2009-09-14 00:13:00,86.98,87.01,86.97,86.995,63300000.0
2009-09-14 00:14:00,86.975,86.99,86.97,86.985,68800000.0
2009-09-14 00:15:00,86.99,86.99,86.955,86.965,42700000.0
2009-09-14 00:16:00,86.97,86.98,86.965,86.97,31800000.0
2009-09-14 00:17:00,86.975,86.99,86.965,86.975,30000000.0
2009-09-14 00:18:00,86.97,87.0,86.97,86.99,50200000.0
2009-09-14 00:19:00,86.99,87.045,86.99,87.04,81200000.0
2009-09-14 00:20:00,87.035,87.06,87.015,87.055,98600000.0
2009-09-14 00:21:00,87.055,87.055,87.0,87.035,72100000.0
2009-09-14 00:22:00,87.03,87.05,87.015,87.05,56000000.0
2009-09-14 00:23:00,87.055,87.06,87.04,87.045,20000000.0
2009-09-14 00:24:00,87.045,87.045,87.045,87.045,1000000.0
2009-09-14 00:25:00,87.055,87.055,87.04,87.05,40800000.0
2009-09-14 00:26:00,87.05,87.05,87.05,87.05,32400000.0
2009-09-14 00:27:00,87.05,87.08,87.04,87.065,71200000.0
2009-09-14 00:28:00,87.06,87.06,87.05,87.055,13000000.0
2009-09-14 00:29:00,87.055,87.06,87.045,87.055,40400000.0
2009-09-14 00:30:00,87.06,87.07,87.045,87.06,73400000.0
2009-09-14 00:31:00,87.065,87.095,87.065,87.07,32800000.0
2009-09-14 00:32:00,87.08,87.09,87.03,87.035,96500000.0
2009-09-14 00:33:00,87.035,87.07,87.03,87.065,48300000.0
2009-09-14 00:34:00,87.065,87.075,87.045,87.05,37200000.0
2009-09-14 00:35:00,87.05,87.05,87.01,87.035,69600000.0
2009-09-14 00:36:00,87.035,87.04,87.03,87.03,43800000.0
2009-09-14 00:37:00,87.03,87.03,87.005,87.01,58000000.0
2009-09-14 00:38:00,87.01,87.01,86.965,86.985,37600000.0
2009-09-14 00:39:00,86.975,86.99,86.975,86.985,20600000.0
2009-09-14 00:40:00,86.985,86.99,86.965,86.975,38800000.0
2009-09-14 00:41:00,86.975,86.98,86.97,86.97,40400000.0
2009-09-14 00:42:00,86.965,86.98,86.96,86.96,103600000.0
2009-09-14 00:43:00,86.96,86.97,86.95,86.96,92500000.0
2009-09-14 00:44:00,86.97,86.98,86.94,86.965,52200000.0
2009-09-14 00:45:00,86.965,86.97,86.95,86.955,27000000.0
2009-09-14 00:46:00,86.95,86.965,86.92,86.93,69900000.0
2009-09-14 00:47:00,86.92,86.955,86.915,86.93,123300000.0
2009-09-14 00:48:00,86.93,86.95,86.925,86.95,60600000.0
2009-09-14 00:49:00,86.94,86.95,86.93,86.94,49100000.0
2009-09-14 00:50:00,86.94,86.97,86.93,86.94,103300000.0
2009-09-14 00:51:00,86.94,86.97,86.94,86.97,58400000.0
2009-09-14 00:52:00,86.97,86.97,86.96,86.96,18000000.0
2009-09-14 00:53:00,86.96,86.97,86.96,86.96,45400000.0
2009-09-14 00:54:00,86.96,87.0,86.96,87.0,59900000.0
2009-09-14 00:55:00,87.0,87.035,87.0,87.025,78400000.0
2009-09-14 00:56:00,87.015,87.035,87.015,87.025,44200000.0
2009-09-14 00:57:00,87.025,87.045,87.025,87.025,28400000.0
2009-09-14 00:58:00,87.03,87.055,87.025,87.055,126900000.0
2009-09-14 00:59:00,87.05,87.09,87.045,87.09,72300000.0
2009-09-14 01:00:00,87.09,87.125,87.06,87.115,100000000.0
2009-09-14 01:01:00,87.115,87.135,87.105,87.135,45100000.0
2009-09-14 01:02:00,87.135,87.14,87.11,87.12,67200000.0
2009-09-14 01:03:00,87.11,87.145,87.11,87.145,67000000.0
2009-09-14 01:04:00,87.15,87.15,87.135,87.14,110000000.0
2009-09-14 01:05:00,87.14,87.15,87.12,87.125,112400000.0
2009-09-14 01:06:00,87.135,87.15,87.125,87.125,118000000.0
2009-09-14 01:07:00,87.125,87.135,87.115,87.125,56400000.0
2009-09-14 01:08:00,87.115,87.14,87.1,87.12,233400000.0
2009-09-14 01:09:00,87.115,87.13,87.095,87.125,334400001.0
2009-09-14 01:10:00,87.13,87.13,87.115,87.125,276000000.0
2009-09-14 01:11:00,87.125,87.165,87.12,87.135,324800000.0
2009-09-14 01:12:00,87.135,87.145,87.105,87.135,266400000.0
2009-09-14 01:13:00,87.135,87.175,87.13,87.175,196000000.0
2009-09-14 01:14:00,87.175,87.185,87.135,87.14,385700000.0
2009-09-14 01:15:00,87.145,87.145,87.145,87.145,28000000.0
2009-09-14 01:16:00,87.145,87.145,87.125,87.125,377000000.0
2009-09-14 01:17:00,87.125,87.135,87.125,87.125,101200000.0
2009-09-14 01:18:00,87.125,87.125,87.115,87.115,53800000.0
2009-09-14 01:19:00,87.12,87.12,87.115,87.115,7800000.0
2009-09-14 01:20:00,87.115,87.125,87.115,87.125,61200000.0
2009-09-14 01:21:00,87.13,87.145,87.13,87.135,105400000.0
2009-09-14 01:22:00,87.145,87.145,87.135,87.135,57700000.0
2009-09-14 01:23:00,87.135,87.145,87.13,87.145,133100000.0
2009-09-14 01:24:00,87.145,87.145,87.135,87.135,67200000.0
2009-09-14 01:25:00,87.14,87.16,87.135,87.145,308500000.0
2009-09-14 01:26:00,87.145,87.175,87.14,87.17,170400000.0
2009-09-14 01:27:00,87.16,87.16,87.125,87.125,320800000.0
2009-09-14 01:28:00,87.135,87.135,87.115,87.12,272400000.0
2009-09-14 01:29:00,87.115,87.12,87.11,87.115,112000000.0
2009-09-14 01:30:00,87.115,87.125,87.105,87.11,200800000.0
2009-09-14 01:31:00,87.11,87.115,87.11,87.115,75000000.0
2009-09-14 01:32:00,87.125,87.13,87.12,87.125,90400000.0
2009-09-14 01:33:00,87.125,87.145,87.125,87.145,291299999.0
2009-09-14 01:34:00,87.145,87.145,87.135,87.14,65400000.0
2009-09-14 01:35:00,87.14,87.14,87.135,87.135,51800000.0
2009-09-14 01:36:00,87.13,87.13,87.105,87.105,76600001.0
2009-09-14 01:37:00,87.115,87.125,87.115,87.12,31800000.0
2009-09-14 01:38:00,87.12,87.12,87.11,87.115,50400000.0
2009-09-14 01:39:00,87.115,87.125,87.105,87.11,73500000.0
2009-09-14 01:40:00,87.11,87.12,87.1,87.105,78200000.0
2009-09-14 01:41:00,87.105,87.115,87.09,87.11,341900001.0
2009-09-14 01:42:00,87.11,87.115,87.08,87.095,291300000.0
2009-09-14 01:43:00,87.095,87.125,87.095,87.12,367200000.0
2009-09-14 01:44:00,87.115,87.125,87.105,87.11,180700000.0
2009-09-14 01:45:00,87.115,87.155,87.115,87.145,237600000.0
2009-09-14 01:46:00,87.145,87.145,87.125,87.135,229000000.0
2009-09-14 01:47:00,87.135,87.145,87.135,87.135,163200000.0
2009-09-14 01:48:00,87.135,87.155,87.135,87.145,163600000.0
2009-09-14 01:49:00,87.145,87.145,87.12,87.13,91800000.0
2009-09-14 01:50:00,87.13,87.155,87.13,87.155,112200000.0
2009-09-14 01:51:00,87.155,87.155,87.14,87.155,105600000.0
2009-09-14 01:52:00,87.155,87.155,87.135,87.155,133000000.0
2009-09-14 01:53:00,87.155,87.155,87.14,87.145,112600000.0
2009-09-14 01:54:00,87.145,87.145,87.115,87.125,105400000.0
2009-09-14 01:55:00,87.125,87.14,87.11,87.125,79000000.0
2009-09-14 01:56:00,87.125,87.13,87.12,87.13,9800000.0
2009-09-14 01:57:00,87.13,87.13,87.13,87.13,1000000.0
2009-09-14 01:58:00,87.13,87.135,87.125,87.135,20000000.0
2009-09-14 01:59:00,87.135,87.135,87.12,87.135,101400000.0
2009-09-14 02:00:00,87.135,87.16,87.12,87.16,263700000.0
2009-09-14 02:01:00,87.16,87.245,87.14,87.19,246600000.0
2009-09-14 02:02:00,87.19,87.2,87.165,87.19,214900000.0
2009-09-14 02:03:00,87.19,87.24,87.185,87.23,232200000.0
2009-09-14 02:04:00,87.23,87.23,87.19,87.2,137200000.0
2009-09-14 02:05:00,87.2,87.2,87.14,87.145,163700000.0
2009-09-14 02:06:00,87.15,87.15,87.11,87.11,150700000.0
2009-09-14 02:07:00,87.105,87.145,87.095,87.14,235000000.0
2009-09-14 02:08:00,87.145,87.145,87.13,87.135,55700000.0
2009-09-14 02:09:00,87.13,87.145,87.125,87.13,134700000.0
2009-09-14 02:10:00,87.13,87.155,87.13,87.155,155300000.0
2009-09-14 02:11:00,87.16,87.2,87.16,87.17,259000000.0
2009-09-14 02:12:00,87.17,87.175,87.155,87.17,206600000.0
2009-09-14 02:13:00,87.17,87.19,87.165,87.17,143300000.0
2009-09-14 02:14:00,87.17,87.175,87.145,87.15,272500000.0
2009-09-14 02:15:00,87.15,87.18,87.145,87.155,141900000.0
2009-09-14 02:16:00,87.15,87.16,87.15,87.155,250500000.0
2009-09-14 02:17:00,87.15,87.18,87.13,87.18,182600000.0
2009-09-14 02:18:00,87.18,87.18,87.16,87.17,252800000.0
2009-09-14 02:19:00,87.17,87.18,87.115,87.14,215900000.0
2009-09-14 02:20:00,87.13,87.145,87.12,87.135,162600000.0
2009-09-14 02:21:00,87.135,87.16,87.125,87.145,155900000.0
2009-09-14 02:22:00,87.145,87.155,87.09,87.095,155800000.0
2009-09-14 02:23:00,87.1,87.13,87.085,87.13,132600000.0
2009-09-14 02:24:00,87.13,87.155,87.13,87.135,123500000.0
2009-09-14 02:25:00,87.13,87.135,87.115,87.115,98200000.0
2009-09-14 02:26:00,87.12,87.12,87.06,87.06,126600000.0
2009-09-14 02:27:00,87.055,87.08,87.05,87.065,143400000.0
2009-09-14 02:28:00,87.06,87.085,87.055,87.055,124900000.0
2009-09-14 02:29:00,87.055,87.085,87.05,87.08,141200000.0
2009-09-14 02:30:00,87.08,87.09,87.04,87.055,122000000.0
2009-09-14 02:31:00,87.065,87.065,87.035,87.04,190300000.0
2009-09-14 02:32:00,87.04,87.06,87.02,87.025,187900000.0
2009-09-14 02:33:00,87.025,87.04,87.02,87.02,176600000.0
2009-09-14 02:34:00,87.025,87.035,87.015,87.02,177300000.0
2009-09-14 02:35:00,87.02,87.055,87.02,87.04,162400000.0
2009-09-14 02:36:00,87.04,87.075,87.035,87.04,199300000.0
2009-09-14 02:37:00,87.04,87.045,87.025,87.045,94600000.0
2009-09-14 02:38:00,87.045,87.055,87.025,87.025,82700000.0
2009-09-14 02:39:00,87.025,87.045,87.025,87.045,67500000.0
2009-09-14 02:40:00,87.045,87.06,87.045,87.055,144000000.0
2009-09-14 02:41:00,87.055,87.07,87.055,87.065,160700000.0
2009-09-14 02:42:00,87.065,87.09,87.06,87.08,104600000.0
2009-09-14 02:43:00,87.08,87.1,87.08,87.08,80800000.0
2009-09-14 02:44:00,87.075,87.08,87.05,87.08,189300000.0
2009-09-14 02:45:00,87.08,87.08,87.05,87.065,129100000.0
2009-09-14 02:46:00,87.06,87.065,87.045,87.055,106700000.0
2009-09-14 02:47:00,87.055,87.06,87.04,87.045,145200000.0
2009-09-14 02:48:00,87.045,87.07,87.03,87.05,265700000.0
2009-09-14 02:49:00,87.05,87.075,87.045,87.07,99300000.0
2009-09-14 02:50:00,87.07,87.085,87.07,87.07,175600000.0
2009-09-14 02:51:00,87.07,87.085,87.07,87.08,176000000.0
2009-09-14 02:52:00,87.085,87.09,87.075,87.075,140100000.0
2009-09-14 02:53:00,87.075,87.105,87.075,87.1,144500000.0
2009-09-14 02:54:00,87.1,87.13,87.1,87.1,219900000.0
2009-09-14 02:55:00,87.1,87.11,87.075,87.09,154300000.0
2009-09-14 02:56:00,87.09,87.12,87.09,87.11,124000000.0
2009-09-14 02:57:00,87.11,87.15,87.11,87.14,217200000.0
2009-09-14 02:58:00,87.135,87.15,87.125,87.145,255300000.0
2009-09-14 02:59:00,87.145,87.15,87.12,87.15,216600000.0
2009-09-14 03:00:00,87.15,87.155,87.105,87.115,205400000.0
2009-09-14 03:01:00,87.115,87.13,87.1,87.1,154000000.0
2009-09-14 03:02:00,87.1,87.115,87.085,87.11,179100000.0
2009-09-14 03:03:00,87.11,87.11,87.095,87.1,130500000.0
2009-09-14 03:04:00,87.1,87.13,87.09,87.11,272200000.0
2009-09-14 03:05:00,87.11,87.125,87.105,87.11,276500000.0
2009-09-14 03:06:00,87.115,87.115,87.1,87.1,153500000.0
2009-09-14 03:07:00,87.1,87.105,87.08,87.095,219700000.0
2009-09-14 03:08:00,87.095,87.11,87.07,87.075,211700000.0
2009-09-14 03:09:00,87.075,87.075,87.05,87.05,181100000.0
2009-09-14 03:10:00,87.05,87.09,87.05,87.085,96200000.0
2009-09-14 03:11:00,87.085,87.1,87.075,87.09,72900000.0
2009-09-14 03:12:00,87.095,87.1,87.075,87.075,109900000.0
2009-09-14 03:13:00,87.075,87.075,87.04,87.05,192500000.0
2009-09-14 03:14:00,87.05,87.05,87.01,87.01,178900000.0
2009-09-14 03:15:00,87.01,87.025,87.0,87.01,189200000.0
2009-09-14 03:16:00,87.015,87.015,86.985,87.0,171500000.0
2009-09-14 03:17:00,87.005,87.005,86.99,87.0,80300000.0
2009-09-14 03:18:00,87.0,87.02,86.995,87.015,101300000.0
2009-09-14 03:19:00,87.015,87.04,87.015,87.04,116100000.0
2009-09-14 03:20:00,87.035,87.035,87.0,87.025,200800000.0
2009-09-14 03:21:00,87.03,87.045,87.01,87.04,208700000.0
2009-09-14 03:22:00,87.04,87.04,87.02,87.03,143400000.0
2009-09-14 03:23:00,87.03,87.045,87.02,87.02,113300000.0
2009-09-14 03:24:00,87.025,87.04,87.01,87.02,197400000.0
2009-09-14 03:25:00,87.02,87.02,86.97,86.97,155200000.0
2009-09-14 03:26:00,86.975,86.99,86.96,86.975,153500000.0
2009-09-14 03:27:00,86.975,86.975,86.955,86.96,133000000.0
2009-09-14 03:28:00,86.96,86.96,86.92,86.92,169000000.0
2009-09-14 03:29:00,86.915,86.935,86.91,86.93,126300000.0
2009-09-14 03:30:00,86.93,86.935,86.905,86.92,198800000.0
2009-09-14 03:31:00,86.92,86.94,86.9,86.905,200300000.0
2009-09-14 03:32:00,86.905,86.905,86.875,86.885,206000000.0
2009-09-14 03:33:00,86.885,86.915,86.87,86.91,178500000.0
2009-09-14 03:34:00,86.91,86.93,86.905,86.91,167900000.0
2009-09-14 03:35:00,86.91,86.945,86.91,86.94,186700000.0
2009-09-14 03:36:00,86.945,86.96,86.94,86.95,108900000.0
2009-09-14 03:37:00,86.95,86.985,86.95,86.97,193200000.0
2009-09-14 03:38:00,86.97,86.99,86.97,86.98,154400000.0
2009-09-14 03:39:00,86.98,86.985,86.97,86.98,191500000.0
2009-09-14 03:40:00,86.98,86.98,86.935,86.955,204900000.0
2009-09-14 03:41:00,86.955,86.955,86.935,86.94,148200000.0
2009-09-14 03:42:00,86.94,86.945,86.92,86.925,157200000.0
2009-09-14 03:43:00,86.92,86.935,86.91,86.93,178200000.0
2009-09-14 03:44:00,86.93,86.935,86.91,86.925,175900000.0
2009-09-14 03:45:00,86.925,86.93,86.92,86.925,128100000.0
2009-09-14 03:46:00,86.925,86.93,86.915,86.925,122400000.0
2009-09-14 03:47:00,86.925,86.96,86.925,86.955,126200000.0
2009-09-14 03:48:00,86.955,86.97,86.95,86.95,146300000.0
2009-09-14 03:49:00,86.95,86.95,86.91,86.91,253300000.0
2009-09-14 03:50:00,86.91,86.925,86.91,86.925,171100000.0
2009-09-14 03:51:00,86.925,86.945,86.925,86.935,100400000.0
2009-09-14 03:52:00,86.935,86.945,86.925,86.925,430200000.0
2009-09-14 03:53:00,86.925,86.93,86.915,86.925,208200000.0
2009-09-14 03:54:00,86.93,86.935,86.92,86.92,57000000.0
2009-09-14 03:55:00,86.925,86.935,86.92,86.93,124300000.0
2009-09-14 03:56:00,86.93,86.94,86.895,86.895,348000000.0
2009-09-14 03:57:00,86.895,86.915,86.895,86.91,275400000.0
2009-09-14 03:58:00,86.91,86.925,86.91,86.92,123900001.0
2009-09-14 03:59:00,86.925,86.93,86.915,86.93,276300000.0
2009-09-14 04:00:00,86.93,86.945,86.915,86.94,408999999.0
2009-09-14 04:01:00,86.935,86.95,86.935,86.945,148500000.0
2009-09-14 04:02:00,86.945,86.95,86.925,86.925,245700000.0
2009-09-14 04:03:00,86.935,86.95,86.935,86.95,344400000.0
2009-09-14 04:04:00,86.95,86.965,86.945,86.96,286400000.0
2009-09-14 04:05:00,86.96,86.97,86.945,86.95,327100000.0
2009-09-14 04:06:00,86.95,86.965,86.95,86.96,195000000.0
2009-09-14 04:07:00,86.96,86.96,86.955,86.955,193800000.0
2009-09-14 04:08:00,86.955,86.97,86.94,86.965,264100000.0
2009-09-14 04:09:00,86.965,86.97,86.95,86.95,239200000.0
2009-09-14 04:10:00,86.95,86.95,86.935,86.94,148500000.0
2009-09-14 04:11:00,86.94,86.94,86.9,86.905,219900000.0
2009-09-14 04:12:00,86.9,86.9,86.88,86.885,188500000.0
2009-09-14 04:13:00,86.89,86.925,86.885,86.91,176500000.0
2009-09-14 04:14:00,86.905,86.905,86.875,86.885,237400000.0
2009-09-14 04:15:00,86.88,86.915,86.88,86.915,320800000.0
2009-09-14 04:16:00,86.915,86.94,86.915,86.92,176500000.0
2009-09-14 04:17:00,86.92,86.97,86.92,86.97,284400000.0
2009-09-14 04:18:00,86.97,86.975,86.95,86.96,323100000.0
2009-09-14 04:19:00,86.96,86.975,86.955,86.97,92300000.0
2009-09-14 04:20:00,86.97,86.975,86.96,86.975,105900000.0
2009-09-14 04:21:00,86.975,86.975,86.965,86.97,143600000.0
2009-09-14 04:22:00,86.97,86.975,86.96,86.96,221100000.0
2009-09-14 04:23:00,86.955,86.98,86.955,86.97,136600000.0
2009-09-14 04:24:00,86.97,86.97,86.955,86.955,187800000.0
2009-09-14 04:25:00,86.955,86.965,86.95,86.965,131900000.0
2009-09-14 04:26:00,86.96,86.965,86.945,86.95,81800000.0
2009-09-14 04:27:00,86.95,86.965,86.95,86.96,86800000.0
2009-09-14 04:28:00,86.96,86.96,86.94,86.95,254600000.0
2009-09-14 04:29:00,86.95,86.96,86.95,86.96,96000000.0
2009-09-14 04:30:00,86.96,86.965,86.95,86.955,117200000.0
2009-09-14 04:31:00,86.955,86.96,86.95,86.95,183300000.0
2009-09-14 04:32:00,86.955,86.965,86.95,86.965,133800000.0
2009-09-14 04:33:00,86.965,86.97,86.96,86.97,124300000.0
2009-09-14 04:34:00,86.965,86.985,86.965,86.985,75000000.0
2009-09-14 04:35:00,86.98,86.995,86.97,86.975,129400000.0
2009-09-14 04:36:00,86.975,86.975,86.96,86.965,59800000.0
2009-09-14 04:37:00,86.965,86.97,86.955,86.965,104400000.0
2009-09-14 04:38:00,86.965,86.965,86.945,86.95,290300000.0
2009-09-14 04:39:00,86.95,86.95,86.92,86.92,230600000.0
2009-09-14 04:40:00,86.92,86.925,86.91,86.91,166400000.0
2009-09-14 04:41:00,86.91,86.93,86.91,86.93,168000000.0
2009-09-14 04:42:00,86.93,86.955,86.925,86.945,154000000.0
2009-09-14 04:43:00,86.94,86.965,86.935,86.96,215900000.0
2009-09-14 04:44:00,86.955,86.96,86.935,86.94,354200000.0
2009-09-14 04:45:00,86.94,86.95,86.935,86.935,246800000.0
2009-09-14 04:46:00,86.935,86.97,86.93,86.96,160400000.0
2009-09-14 04:47:00,86.965,86.985,86.955,86.98,112000000.0
2009-09-14 04:48:00,86.98,87.005,86.96,86.995,432900000.0
2009-09-14 04:49:00,86.995,87.005,86.975,86.995,440100000.0
2009-09-14 04:50:00,87.0,87.005,86.98,87.0,569299999.0
2009-09-14 04:51:00,86.995,87.015,86.99,86.995,415800000.0
2009-09-14 04:52:00,86.995,87.025,86.99,87.0,170800000.0
2009-09-14 04:53:00,87.0,87.025,87.0,87.025,216600000.0
2009-09-14 04:54:00,87.025,87.025,87.0,87.025,181200000.0
2009-09-14 04:55:00,87.025,87.04,87.02,87.04,328200000.0
2009-09-14 04:56:00,87.045,87.045,86.99,87.0,266000000.0
2009-09-14 04:57:00,87.0,87.005,86.99,86.995,147400000.0
2009-09-14 04:58:00,86.995,87.005,86.995,87.005,146700000.0
2009-09-14 04:59:00,87.005,87.01,86.995,87.0,103100000.0
2009-09-14 05:00:00,87.0,87.0,86.965,86.97,218200000.0
2009-09-14 05:01:00,86.965,86.985,86.965,86.985,165000000.0
2009-09-14 05:02:00,86.985,86.985,86.955,86.975,226600000.0
2009-09-14 05:03:00,86.975,86.985,86.955,86.955,190600000.0
2009-09-14 05:04:00,86.955,86.965,86.955,86.955,95500000.0
2009-09-14 05:05:00,86.96,86.96,86.94,86.94,149400000.0
2009-09-14 05:06:00,86.94,86.95,86.94,86.94,255500000.0
2009-09-14 05:07:00,86.945,86.95,86.935,86.94,70700000.0
2009-09-14 05:08:00,86.94,86.945,86.94,86.945,50100000.0
2009-09-14 05:09:00,86.94,86.965,86.94,86.94,215300000.0
2009-09-14 05:10:00,86.94,86.96,86.935,86.955,81000000.0
2009-09-14 05:11:00,86.955,86.965,86.95,86.96,124700000.0
2009-09-14 05:12:00,86.965,86.97,86.955,86.96,165400000.0
2009-09-14 05:13:00,86.96,86.965,86.945,86.955,134600000.0
2009-09-14 05:14:00,86.955,86.955,86.95,86.95,20000000.0
2009-09-14 05:15:00,86.95,86.965,86.95,86.955,69400000.0
2009-09-14 05:16:00,86.945,86.97,86.945,86.95,134000000.0
2009-09-14 05:17:00,86.95,86.95,86.94,86.95,112600000.0
2009-09-14 05:18:00,86.945,86.96,86.945,86.95,163800000.0
2009-09-14 05:19:00,86.95,86.96,86.95,86.95,87100000.0
2009-09-14 05:20:00,86.95,86.965,86.95,86.965,87700000.0
2009-09-14 05:21:00,86.965,86.985,86.96,86.985,44100000.0
2009-09-14 05:22:00,86.98,86.99,86.975,86.99,79500000.0
2009-09-14 05:23:00,86.99,87.01,86.99,87.005,81400000.0
2009-09-14 05:24:00,87.005,87.015,87.005,87.015,113700000.0
2009-09-14 05:25:00,87.02,87.045,87.015,87.015,171000000.0
2009-09-14 05:26:00,87.015,87.03,87.015,87.025,38600000.0
2009-09-14 05:27:00,87.025,87.03,87.025,87.03,29600000.0
2009-09-14 05:28:00,87.025,87.03,87.02,87.03,27000000.0
2009-09-14 05:29:00,87.025,87.04,87.025,87.035,204700000.0
2009-09-14 05:30:00,87.04,87.04,87.025,87.035,113200000.0
2009-09-14 05:31:00,87.035,87.035,87.025,87.035,351200000.0
2009-09-14 05:32:00,87.035,87.04,87.005,87.01,267100000.0
2009-09-14 05:33:00,87.01,87.01,86.99,86.99,190400000.0
2009-09-14 05:34:00,86.99,86.995,86.99,86.995,78300000.0
2009-09-14 05:35:00,86.995,87.005,86.99,87.0,195100000.0
2009-09-14 05:36:00,87.0,87.0,86.995,87.0,42200000.0
2009-09-14 05:37:00,87.0,87.015,86.995,87.015,137600000.0
2009-09-14 05:38:00,87.01,87.015,87.005,87.01,61800000.0
2009-09-14 05:39:00,87.005,87.06,87.005,87.055,174700000.0
2009-09-14 05:40:00,87.055,87.055,87.04,87.04,209600000.0
2009-09-14 05:41:00,87.04,87.05,87.04,87.05,182800000.0
2009-09-14 05:42:00,87.05,87.06,87.05,87.05,63100000.0
2009-09-14 05:43:00,87.05,87.06,87.05,87.06,63500000.0
2009-09-14 05:44:00,87.06,87.07,87.06,87.06,63200000.0
2009-09-14 05:45:00,87.06,87.06,87.045,87.045,146300000.0
2009-09-14 05:46:00,87.05,87.055,87.045,87.05,96400000.0
2009-09-14 05:47:00,87.05,87.05,87.03,87.04,103100000.0
2009-09-14 05:48:00,87.04,87.045,87.04,87.045,140200000.0
2009-09-14 05:49:00,87.045,87.05,87.045,87.05,56600000.0
2009-09-14 05:50:00,87.05,87.05,87.04,87.04,53200000.0
2009-09-14 05:51:00,87.035,87.04,87.02,87.02,107000000.0
2009-09-14 05:52:00,87.02,87.035,87.02,87.03,94900000.0
2009-09-14 05:53:00,87.03,87.035,87.03,87.03,77400000.0
2009-09-14 05:54:00,87.03,87.035,87.02,87.03,69700000.0
2009-09-14 05:55:00,87.025,87.045,87.025,87.04,91900000.0
2009-09-14 05:56:00,87.035,87.04,87.01,87.015,249500000.0
2009-09-14 05:57:00,87.01,87.015,86.995,87.01,163100000.0
2009-09-14 05:58:00,87.015,87.03,87.015,87.025,89200000.0
2009-09-14 05:59:00,87.02,87.025,86.995,87.005,237900000.0
2009-09-14 06:00:00,87.01,87.015,86.995,87.005,131400000.0
2009-09-14 06:01:00,87.005,87.025,87.005,87.015,159300000.0
2009-09-14 06:02:00,87.015,87.025,87.01,87.015,125700000.0
2009-09-14 06:03:00,87.015,87.04,87.015,87.04,196300000.0
2009-09-14 06:04:00,87.035,87.035,87.015,87.015,228500000.0
2009-09-14 06:05:00,87.015,87.015,86.995,87.01,324000000.0
2009-09-14 06:06:00,87.01,87.02,87.005,87.005,80400000.0
2009-09-14 06:07:00,87.005,87.01,87.0,87.01,96600000.0
2009-09-14 06:08:00,87.01,87.015,87.01,87.01,38100000.0
2009-09-14 06:09:00,87.015,87.03,87.01,87.03,86600000.0
2009-09-14 06:10:00,87.03,87.045,87.03,87.03,194200000.0
2009-09-14 06:11:00,87.03,87.03,87.015,87.02,271600000.0
2009-09-14 06:12:00,87.02,87.02,87.01,87.02,148000000.0
2009-09-14 06:13:00,87.02,87.03,87.02,87.025,148700000.0
2009-09-14 06:14:00,87.025,87.03,87.025,87.03,71400000.0
2009-09-14 06:15:00,87.03,87.05,87.02,87.035,185500000.0
2009-09-14 06:16:00,87.035,87.035,87.02,87.025,284400000.0
2009-09-14 06:17:00,87.025,87.035,87.02,87.025,253000000.0
2009-09-14 06:18:00,87.025,87.065,87.025,87.035,262699998.0
2009-09-14 06:19:00,87.035,87.045,87.03,87.035,252700000.0
2009-09-14 06:20:00,87.035,87.05,87.03,87.035,313199999.0
2009-09-14 06:21:00,87.035,87.04,87.025,87.04,138900000.0
2009-09-14 06:22:00,87.04,87.04,87.03,87.03,122400000.0
2009-09-14 06:23:00,87.03,87.035,87.025,87.025,147400000.0
2009-09-14 06:24:00,87.025,87.03,87.025,87.03,152000000.0
2009-09-14 06:25:00,87.03,87.035,87.02,87.03,80500000.0
2009-09-14 06:26:00,87.025,87.035,87.025,87.03,136000000.0
2009-09-14 06:27:00,87.025,87.03,87.02,87.03,102100000.0
2009-09-14 06:28:00,87.03,87.04,87.03,87.04,110200000.0
2009-09-14 06:29:00,87.03,87.04,87.025,87.035,232000000.0
2009-09-14 06:30:00,87.035,87.04,87.025,87.03,93200000.0
2009-09-14 06:31:00,87.03,87.055,87.03,87.05,244200000.0
2009-09-14 06:32:00,87.05,87.065,87.045,87.055,154900000.0
2009-09-14 06:33:00,87.055,87.065,87.045,87.065,245800001.0
2009-09-14 06:34:00,87.065,87.07,87.065,87.065,50200000.0
2009-09-14 06:35:00,87.065,87.075,87.065,87.075,82400000.0
2009-09-14 06:36:00,87.075,87.075,87.07,87.075,60200000.0
2009-09-14 06:37:00,87.075,87.1,87.075,87.085,140200000.0
2009-09-14 06:38:00,87.085,87.09,87.08,87.085,142800000.0
2009-09-14 06:39:00,87.09,87.115,87.09,87.115,139100000.0
2009-09-14 06:40:00,87.115,87.125,87.09,87.1,305700000.0
2009-09-14 06:41:00,87.1,87.11,87.1,87.11,182100000.0
2009-09-14 06:42:00,87.11,87.11,87.085,87.085,200200000.0
2009-09-14 06:43:00,87.085,87.085,87.08,87.085,75600000.0
2009-09-14 06:44:00,87.08,87.08,87.06,87.06,120700000.0
2009-09-14 06:45:00,87.06,87.06,87.03,87.045,280200000.0
2009-09-14 06:46:00,87.045,87.055,87.03,87.035,266500000.0
2009-09-14 06:47:00,87.035,87.06,87.035,87.055,196500000.0
2009-09-14 06:48:00,87.06,87.06,87.05,87.06,182300000.0
2009-09-14 06:49:00,87.06,87.06,87.025,87.025,165400000.0
2009-09-14 06:50:00,87.03,87.03,86.99,87.0,410000000.0
2009-09-14 06:51:00,87.0,87.0,86.97,86.97,446500000.0
2009-09-14 06:52:00,86.97,86.975,86.945,86.95,322300000.0
2009-09-14 06:53:00,86.955,86.975,86.95,86.975,228000000.0
2009-09-14 06:54:00,86.97,86.98,86.97,86.975,186700000.0
2009-09-14 06:55:00,86.975,87.005,86.975,86.985,98600000.0
2009-09-14 06:56:00,86.99,87.0,86.985,86.985,472999999.0
2009-09-14 06:57:00,86.985,87.0,86.985,86.995,38900000.0
2009-09-14 06:58:00,86.995,86.995,86.995,86.995,9400000.0
2009-09-14 06:59:00,86.99,86.995,86.99,86.995,61500000.0
2009-09-14 07:00:00,86.99,87.015,86.99,87.01,74000000.0
2009-09-14 07:01:00,87.01,87.02,87.005,87.01,129100000.0
2009-09-14 07:02:00,87.01,87.01,86.99,87.0,206100000.0
2009-09-14 07:03:00,86.995,87.0,86.99,86.99,103600000.0
2009-09-14 07:04:00,86.99,87.005,86.99,87.0,217300000.0
2009-09-14 07:05:00,87.0,87.0,86.99,86.99,41400000.0
2009-09-14 07:06:00,86.985,86.985,86.98,86.985,110700000.0
2009-09-14 07:07:00,86.98,86.985,86.98,86.98,40300000.0
2009-09-14 07:08:00,86.985,86.995,86.985,86.99,90600000.0
2009-09-14 07:09:00,86.995,87.015,86.995,87.005,97100000.0
2009-09-14 07:10:00,87.01,87.025,87.005,87.025,30900000.0
2009-09-14 07:11:00,87.025,87.025,87.01,87.01,39600000.0
2009-09-14 07:12:00,87.01,87.02,87.01,87.02,59500000.0
2009-09-14 07:13:00,87.01,87.025,87.01,87.02,73300000.0
2009-09-14 07:14:00,87.02,87.035,86.995,86.995,109100000.0
2009-09-14 07:15:00,87.0,87.0,86.985,86.985,104600000.0
2009-09-14 07:16:00,86.985,86.985,86.975,86.985,68600000.0
2009-09-14 07:17:00,86.985,86.985,86.97,86.98,38300000.0
2009-09-14 07:18:00,86.98,86.985,86.975,86.98,94200000.0
2009-09-14 07:19:00,86.985,86.985,86.97,86.975,98800000.0
2009-09-14 07:20:00,86.97,86.97,86.965,86.97,65700000.0
2009-09-14 07:21:00,86.97,86.975,86.96,86.965,268300000.0
2009-09-14 07:22:00,86.965,86.985,86.965,86.985,174000000.0
2009-09-14 07:23:00,86.985,86.985,86.98,86.98,97200000.0
2009-09-14 07:24:00,86.98,86.995,86.98,86.98,109600000.0
2009-09-14 07:25:00,86.985,86.985,86.97,86.97,214100000.0
2009-09-14 07:26:00,86.97,86.98,86.96,86.96,139300000.0
2009-09-14 07:27:00,86.96,86.97,86.96,86.97,56800000.0
2009-09-14 07:28:00,86.97,86.99,86.965,86.99,112000000.0
2009-09-14 07:29:00,86.99,86.99,86.97,86.98,130000000.0
2009-09-14 07:30:00,86.98,87.0,86.98,86.995,134000000.0
2009-09-14 07:31:00,86.995,87.01,86.995,87.01,145900000.0
2009-09-14 07:32:00,87.005,87.035,87.005,87.015,230800000.0
2009-09-14 07:33:00,87.015,87.025,87.0,87.01,236400000.0
2009-09-14 07:34:00,87.01,87.015,87.0,87.0,153900000.0
2009-09-14 07:35:00,87.0,87.0,86.975,86.98,164800000.0
2009-09-14 07:36:00,86.98,86.985,86.97,86.97,121900000.0
2009-09-14 07:37:00,86.97,86.975,86.97,86.975,90400000.0
2009-09-14 07:38:00,86.98,86.985,86.975,86.975,115000000.0
2009-09-14 07:39:00,86.98,87.0,86.97,86.99,172700000.0
2009-09-14 07:40:00,86.99,86.995,86.97,86.98,443100000.0
2009-09-14 07:41:00,86.98,86.98,86.97,86.975,72500000.0
2009-09-14 07:42:00,86.97,86.97,86.95,86.955,178700000.0
2009-09-14 07:43:00,86.955,86.975,86.94,86.975,140300000.0
2009-09-14 07:44:00,86.975,86.98,86.955,86.96,259500000.0
2009-09-14 07:45:00,86.955,86.97,86.945,86.965,313500000.0
2009-09-14 07:46:00,86.965,86.97,86.96,86.965,71700000.0
2009-09-14 07:47:00,86.965,86.975,86.96,86.965,132900000.0
2009-09-14 07:48:00,86.96,86.975,86.96,86.965,351400000.0
2009-09-14 07:49:00,86.96,86.97,86.95,86.95,209400000.0
2009-09-14 07:50:00,86.95,86.955,86.935,86.95,228800000.0
2009-09-14 07:51:00,86.94,86.94,86.91,86.915,226300000.0
2009-09-14 07:52:00,86.915,86.925,86.915,86.92,181000000.0
2009-09-14 07:53:00,86.925,86.935,86.92,86.92,239100000.0
2009-09-14 07:54:00,86.92,86.92,86.88,86.89,203700000.0
2009-09-14 07:55:00,86.885,86.91,86.885,86.905,215000000.0
2009-09-14 07:56:00,86.905,86.91,86.885,86.885,183700000.0
2009-09-14 07:57:00,86.885,86.925,86.885,86.925,149100000.0
2009-09-14 07:58:00,86.925,86.97,86.92,86.965,181700000.0
2009-09-14 07:59:00,86.965,86.98,86.96,86.975,242400000.0
2009-09-14 08:00:00,86.97,87.015,86.965,86.995,204700000.0
2009-09-14 08:01:00,86.995,87.0,86.97,87.0,204300000.0
2009-09-14 08:02:00,86.995,87.04,86.99,87.025,125400000.0
2009-09-14 08:03:00,87.025,87.04,87.005,87.005,218000000.0
2009-09-14 08:04:00,87.01,87.02,86.995,87.005,225400000.0
2009-09-14 08:05:00,87.0,87.02,86.995,87.015,214400000.0
2009-09-14 08:06:00,87.015,87.015,86.99,87.01,162500000.0
2009-09-14 08:07:00,87.005,87.035,87.005,87.035,259300000.0
2009-09-14 08:08:00,87.035,87.035,87.01,87.01,325900000.0
2009-09-14 08:09:00,87.01,87.015,87.005,87.005,146100000.0
2009-09-14 08:10:00,87.005,87.015,86.995,87.005,188700000.0
2009-09-14 08:11:00,87.01,87.025,87.005,87.015,106700000.0
2009-09-14 08:12:00,87.01,87.02,87.0,87.01,63600000.0
2009-09-14 08:13:00,87.01,87.015,87.005,87.01,105400000.0
2009-09-14 08:14:00,87.01,87.02,87.005,87.015,98000000.0
2009-09-14 08:15:00,87.01,87.015,87.0,87.015,97800000.0
2009-09-14 08:16:00,87.01,87.015,87.0,87.0,165500000.0
2009-09-14 08:17:00,87.0,87.0,86.98,86.985,133000000.0
2009-09-14 08:18:00,86.985,86.995,86.98,86.98,54200000.0
2009-09-14 08:19:00,86.98,86.99,86.96,86.965,143500000.0
2009-09-14 08:20:00,86.965,86.98,86.955,86.975,149600000.0
2009-09-14 08:21:00,86.98,87.01,86.975,87.005,96500000.0
2009-09-14 08:22:00,87.0,87.0,86.97,86.98,227399999.0
2009-09-14 08:23:00,86.98,86.99,86.975,86.99,90500000.0
2009-09-14 08:24:00,86.99,87.0,86.985,86.99,109300000.0
2009-09-14 08:25:00,86.99,87.065,86.985,87.05,227000000.0
2009-09-14 08:26:00,87.05,87.05,87.025,87.045,121399999.0
2009-09-14 08:27:00,87.045,87.045,87.015,87.02,112200000.0
2009-09-14 08:28:00,87.02,87.03,87.02,87.03,55300000.0
2009-09-14 08:29:00,87.035,87.035,86.98,86.995,212600000.0
2009-09-14 08:30:00,86.99,87.02,86.975,87.01,188800000.0
2009-09-14 08:31:00,87.005,87.015,86.935,86.94,258400000.0
2009-09-14 08:32:00,86.94,86.99,86.94,86.99,197400000.0
2009-09-14 08:33:00,86.985,87.0,86.96,86.97,247400000.0
2009-09-14 08:34:00,86.97,86.975,86.95,86.97,129200000.0
2009-09-14 08:35:00,86.975,86.995,86.965,86.995,115200000.0
2009-09-14 08:36:00,86.995,86.995,86.96,86.965,78800000.0
2009-09-14 08:37:00,86.96,86.965,86.945,86.955,120700000.0
2009-09-14 08:38:00,86.96,86.985,86.955,86.975,128700000.0
2009-09-14 08:39:00,86.975,87.0,86.97,87.0,56900000.0
2009-09-14 08:40:00,86.995,87.0,86.98,86.995,88200000.0
2009-09-14 08:41:00,87.0,87.0,86.95,86.96,113900000.0
2009-09-14 08:42:00,86.965,86.99,86.96,86.98,121300000.0
2009-09-14 08:43:00,86.975,87.005,86.975,87.0,138300000.0
2009-09-14 08:44:00,87.0,87.04,86.99,87.035,210900000.0
2009-09-14 08:45:00,87.035,87.06,87.03,87.045,202200000.0
2009-09-14 08:46:00,87.04,87.04,87.02,87.04,168900000.0
2009-09-14 08:47:00,87.04,87.07,87.035,87.055,166000000.0
2009-09-14 08:48:00,87.055,87.17,87.055,87.165,255400000.0
2009-09-14 08:49:00,87.165,87.18,87.145,87.145,150100000.0
2009-09-14 08:50:00,87.145,87.145,87.09,87.1,163600000.0
2009-09-14 08:51:00,87.1,87.135,87.095,87.13,192600000.0
2009-09-14 08:52:00,87.13,87.175,87.125,87.165,235300000.0
2009-09-14 08:53:00,87.16,87.165,87.15,87.155,62900000.0
2009-09-14 08:54:00,87.155,87.16,87.145,87.155,193700000.0
2009-09-14 08:55:00,87.155,87.165,87.15,87.16,144500000.0
2009-09-14 08:56:00,87.155,87.17,87.155,87.16,151600000.0
2009-09-14 08:57:00,87.17,87.18,87.155,87.175,76800000.0
2009-09-14 08:58:00,87.175,87.175,87.145,87.145,313500000.0
2009-09-14 08:59:00,87.145,87.165,87.135,87.145,362100000.0
2009-09-14 09:00:00,87.145,87.145,87.115,87.13,240400000.0
2009-09-14 09:01:00,87.135,87.135,87.105,87.12,406400000.0
2009-09-14 09:02:00,87.12,87.145,87.12,87.12,545600001.0
2009-09-14 09:03:00,87.12,87.14,87.095,87.095,322600000.0
2009-09-14 09:04:00,87.095,87.135,87.09,87.12,259000000.0
2009-09-14 09:05:00,87.12,87.16,87.12,87.15,290600000.0
2009-09-14 09:06:00,87.14,87.155,87.13,87.13,132400000.0
2009-09-14 09:07:00,87.13,87.16,87.125,87.155,273200000.0
2009-09-14 09:08:00,87.16,87.185,87.13,87.135,526100000.0
2009-09-14 09:09:00,87.135,87.155,87.135,87.135,340200000.0
2009-09-14 09:10:00,87.14,87.145,87.12,87.13,281800000.0
2009-09-14 09:11:00,87.135,87.155,87.13,87.155,138100000.0
2009-09-14 09:12:00,87.155,87.155,87.13,87.13,285400000.0
2009-09-14 09:13:00,87.13,87.145,87.115,87.12,186300000.0
2009-09-14 09:14:00,87.125,87.125,87.08,87.095,184700000.0
2009-09-14 09:15:00,87.095,87.1,87.085,87.09,99900000.0
2009-09-14 09:16:00,87.09,87.095,87.085,87.09,174600000.0
2009-09-14 09:17:00,87.095,87.1,87.08,87.08,168599999.0
2009-09-14 09:18:00,87.08,87.12,87.075,87.11,184500000.0
2009-09-14 09:19:00,87.115,87.135,87.115,87.125,115700000.0
2009-09-14 09:20:00,87.125,87.145,87.12,87.145,171200000.0
2009-09-14 09:21:00,87.145,87.175,87.145,87.175,313300000.0
2009-09-14 09:22:00,87.175,87.21,87.17,87.21,218000000.0
2009-09-14 09:23:00,87.21,87.21,87.175,87.185,174600000.0
2009-09-14 09:24:00,87.185,87.195,87.18,87.19,213800000.0
2009-09-14 09:25:00,87.185,87.205,87.18,87.19,82400000.0
2009-09-14 09:26:00,87.185,87.185,87.15,87.165,89600000.0
2009-09-14 09:27:00,87.17,87.185,87.16,87.16,78100000.0
2009-09-14 09:28:00,87.16,87.195,87.155,87.16,231000000.0
2009-09-14 09:29:00,87.165,87.17,87.13,87.16,141900000.0
2009-09-14 09:30:00,87.16,87.205,87.155,87.165,106200000.0
2009-09-14 09:31:00,87.165,87.165,87.115,87.135,104700000.0
2009-09-14 09:32:00,87.12,87.165,87.115,87.155,156000000.0
2009-09-14 09:33:00,87.155,87.165,87.145,87.16,123900000.0
2009-09-14 09:34:00,87.16,87.17,87.135,87.135,156200000.0
2009-09-14 09:35:00,87.14,87.145,87.12,87.13,215500000.0
2009-09-14 09:36:00,87.135,87.14,87.115,87.135,286100000.0
2009-09-14 09:37:00,87.14,87.15,87.12,87.125,404899999.0
2009-09-14 09:38:00,87.12,87.18,87.12,87.18,188700000.0
2009-09-14 09:39:00,87.165,87.245,87.16,87.23,140600000.0
2009-09-14 09:40:00,87.235,87.265,87.185,87.235,220100000.0
2009-09-14 09:41:00,87.235,87.25,87.225,87.235,106600000.0
2009-09-14 09:42:00,87.235,87.255,87.195,87.21,168300000.0
2009-09-14 09:43:00,87.205,87.225,87.17,87.18,212200000.0
2009-09-14 09:44:00,87.18,87.19,87.15,87.15,191000000.0
2009-09-14 09:45:00,87.15,87.175,87.15,87.165,249800000.0
2009-09-14 09:46:00,87.165,87.18,87.145,87.18,216100000.0
2009-09-14 09:47:00,87.18,87.185,87.165,87.17,264300000.0
2009-09-14 09:48:00,87.17,87.175,87.12,87.135,137200000.0
2009-09-14 09:49:00,87.135,87.185,87.135,87.185,108900000.0
2009-09-14 09:50:00,87.185,87.19,87.18,87.18,138800000.0
2009-09-14 09:51:00,87.18,87.215,87.18,87.215,170000000.0
2009-09-14 09:52:00,87.215,87.22,87.185,87.185,172900000.0
2009-09-14 09:53:00,87.185,87.195,87.17,87.195,211300000.0
2009-09-14 09:54:00,87.195,87.225,87.18,87.225,223800000.0
2009-09-14 09:55:00,87.215,87.22,87.145,87.155,300900000.0
2009-09-14 09:56:00,87.155,87.185,87.14,87.185,196400000.0
2009-09-14 09:57:00,87.18,87.185,87.165,87.18,197900000.0
2009-09-14 09:58:00,87.18,87.18,87.165,87.18,164500000.0
2009-09-14 09:59:00,87.175,87.23,87.175,87.23,195300000.0
2009-09-14 10:00:00,87.23,87.24,87.2,87.215,306600000.0
2009-09-14 10:01:00,87.21,87.225,87.195,87.21,88600000.0
2009-09-14 10:02:00,87.205,87.235,87.195,87.225,97000000.0
2009-09-14 10:03:00,87.225,87.265,87.225,87.255,381500000.0
2009-09-14 10:04:00,87.26,87.27,87.23,87.245,263600000.0
2009-09-14 10:05:00,87.245,87.245,87.215,87.215,257800000.0
2009-09-14 10:06:00,87.205,87.21,87.19,87.195,97600000.0
2009-09-14 10:07:00,87.195,87.195,87.16,87.165,462499998.0
2009-09-14 10:08:00,87.175,87.18,87.16,87.18,423500000.0
2009-09-14 10:09:00,87.18,87.195,87.165,87.175,185300000.0
2009-09-14 10:10:00,87.175,87.2,87.16,87.16,376500000.0
2009-09-14 10:11:00,87.165,87.17,87.155,87.155,361699999.0
2009-09-14 10:12:00,87.16,87.17,87.15,87.15,289800000.0
2009-09-14 10:13:00,87.155,87.17,87.135,87.145,268100000.0
2009-09-14 10:14:00,87.14,87.16,87.14,87.155,143900000.0
2009-09-14 10:15:00,87.155,87.21,87.155,87.21,235700000.0
2009-09-14 10:16:00,87.205,87.245,87.205,87.245,569400000.0
2009-09-14 10:17:00,87.245,87.245,87.21,87.215,337900000.0
2009-09-14 10:18:00,87.21,87.215,87.2,87.205,261400000.0
2009-09-14 10:19:00,87.2,87.21,87.19,87.19,174600000.0
2009-09-14 10:20:00,87.19,87.22,87.19,87.215,101300000.0
2009-09-14 10:21:00,87.215,87.225,87.195,87.2,291700000.0
2009-09-14 10:22:00,87.2,87.2,87.17,87.175,388199999.0
2009-09-14 10:23:00,87.175,87.175,87.14,87.145,525300000.0
2009-09-14 10:24:00,87.14,87.145,87.13,87.135,306300000.0
2009-09-14 10:25:00,87.135,87.175,87.13,87.175,548800000.0
2009-09-14 10:26:00,87.175,87.18,87.145,87.16,160700000.0
2009-09-14 10:27:00,87.165,87.185,87.15,87.185,226600000.0
2009-09-14 10:28:00,87.185,87.2,87.18,87.185,248600000.0
2009-09-14 10:29:00,87.185,87.2,87.185,87.19,227500000.0
2009-09-14 10:30:00,87.19,87.195,87.18,87.18,242200000.0
2009-09-14 10:31:00,87.18,87.18,87.16,87.17,286300000.0
2009-09-14 10:32:00,87.17,87.19,87.155,87.185,480000000.0
2009-09-14 10:33:00,87.185,87.225,87.185,87.215,512999999.0
2009-09-14 10:34:00,87.215,87.22,87.165,87.175,441199998.0
2009-09-14 10:35:00,87.175,87.185,87.165,87.17,524699998.0
2009-09-14 10:36:00,87.17,87.19,87.165,87.185,643800001.0
2009-09-14 10:37:00,87.185,87.185,87.165,87.17,211400000.0
2009-09-14 10:38:00,87.18,87.2,87.175,87.195,247000000.0
2009-09-14 10:39:00,87.19,87.19,87.17,87.185,530899999.0
2009-09-14 10:40:00,87.185,87.225,87.185,87.205,255100000.0
2009-09-14 10:41:00,87.205,87.22,87.19,87.215,210100000.0
2009-09-14 10:42:00,87.215,87.22,87.17,87.17,328900000.0
2009-09-14 10:43:00,87.175,87.195,87.155,87.175,306500000.0
2009-09-14 10:44:00,87.175,87.2,87.175,87.19,327100000.0
2009-09-14 10:45:00,87.185,87.195,87.175,87.185,132000000.0
2009-09-14 10:46:00,87.19,87.205,87.175,87.19,83800000.0
2009-09-14 10:47:00,87.185,87.2,87.175,87.195,389200000.0
2009-09-14 10:48:00,87.195,87.2,87.18,87.19,489300000.0
2009-09-14 10:49:00,87.195,87.21,87.185,87.21,341500000.0
2009-09-14 10:50:00,87.21,87.225,87.2,87.205,250600000.0
2009-09-14 10:51:00,87.205,87.215,87.195,87.21,356500000.0
2009-09-14 10:52:00,87.21,87.23,87.185,87.205,270700000.0
2009-09-14 10:53:00,87.205,87.23,87.19,87.23,238500000.0
2009-09-14 10:54:00,87.225,87.255,87.21,87.25,217900001.0
2009-09-14 10:55:00,87.25,87.255,87.195,87.2,238500000.0
2009-09-14 10:56:00,87.205,87.215,87.18,87.195,506300000.0
2009-09-14 10:57:00,87.195,87.215,87.165,87.165,217400000.0
2009-09-14 10:58:00,87.165,87.195,87.165,87.185,468800000.0
2009-09-14 10:59:00,87.185,87.21,87.18,87.195,396700000.0
2009-09-14 11:00:00,87.2,87.205,87.165,87.175,559600000.0
2009-09-14 11:01:00,87.175,87.2,87.175,87.2,580100002.0
2009-09-14 11:02:00,87.2,87.245,87.2,87.235,514600000.0
2009-09-14 11:03:00,87.235,87.25,87.225,87.245,508900000.0
2009-09-14 11:04:00,87.245,87.245,87.22,87.22,253100000.0
2009-09-14 11:05:00,87.22,87.23,87.18,87.18,186500000.0
2009-09-14 11:06:00,87.18,87.19,87.15,87.16,363900000.0
2009-09-14 11:07:00,87.16,87.175,87.14,87.175,438900000.0
2009-09-14 11:08:00,87.175,87.18,87.12,87.145,495100000.0
2009-09-14 11:09:00,87.155,87.17,87.15,87.15,426900000.0
2009-09-14 11:10:00,87.15,87.17,87.145,87.165,218400000.0
2009-09-14 11:11:00,87.165,87.225,87.165,87.2,491000000.0
2009-09-14 11:12:00,87.205,87.22,87.2,87.215,112200000.0
2009-09-14 11:13:00,87.215,87.235,87.215,87.22,222100000.0
2009-09-14 11:14:00,87.215,87.225,87.215,87.22,143300000.0
2009-09-14 11:15:00,87.22,87.235,87.22,87.23,192400000.0
2009-09-14 11:16:00,87.23,87.25,87.23,87.245,114000000.0
2009-09-14 11:17:00,87.245,87.255,87.235,87.24,158300000.0
2009-09-14 11:18:00,87.25,87.265,87.245,87.255,124400000.0
2009-09-14 11:19:00,87.255,87.27,87.25,87.27,249100000.0
2009-09-14 11:20:00,87.27,87.27,87.255,87.26,90100000.0
2009-09-14 11:21:00,87.26,87.265,87.235,87.235,227400000.0
2009-09-14 11:22:00,87.235,87.235,87.22,87.22,93800000.0
2009-09-14 11:23:00,87.22,87.225,87.21,87.22,108600000.0
2009-09-14 11:24:00,87.22,87.23,87.215,87.22,48600000.0
2009-09-14 11:25:00,87.225,87.225,87.21,87.22,142800000.0
2009-09-14 11:26:00,87.22,87.225,87.215,87.22,161899999.0
2009-09-14 11:27:00,87.22,87.23,87.215,87.22,273500000.0
2009-09-14 11:28:00,87.225,87.225,87.195,87.195,218200000.0
2009-09-14 11:29:00,87.2,87.205,87.18,87.185,363500000.0
2009-09-14 11:30:00,87.185,87.205,87.185,87.2,353000000.0
2009-09-14 11:31:00,87.2,87.205,87.175,87.185,214200000.0
2009-09-14 11:32:00,87.185,87.19,87.175,87.19,218100000.0
2009-09-14 11:33:00,87.19,87.19,87.16,87.165,189600000.0
2009-09-14 11:34:00,87.16,87.185,87.16,87.165,228800000.0
2009-09-14 11:35:00,87.165,87.19,87.16,87.185,275100000.0
2009-09-14 11:36:00,87.185,87.185,87.17,87.17,340700000.0
2009-09-14 11:37:00,87.175,87.185,87.16,87.18,411700001.0
2009-09-14 11:38:00,87.18,87.185,87.165,87.18,226900000.0
2009-09-14 11:39:00,87.185,87.185,87.165,87.175,112800000.0
2009-09-14 11:40:00,87.175,87.2,87.175,87.2,125100000.0
2009-09-14 11:41:00,87.2,87.225,87.195,87.215,255100000.0
2009-09-14 11:42:00,87.215,87.215,87.195,87.21,225000000.0
2009-09-14 11:43:00,87.21,87.245,87.195,87.225,563500000.0
2009-09-14 11:44:00,87.23,87.25,87.225,87.23,221800000.0
2009-09-14 11:45:00,87.23,87.235,87.215,87.235,334600000.0
2009-09-14 11:46:00,87.235,87.235,87.19,87.195,310400000.0
2009-09-14 11:47:00,87.195,87.215,87.18,87.185,146400000.0
2009-09-14 11:48:00,87.185,87.21,87.185,87.21,91900000.0
2009-09-14 11:49:00,87.21,87.23,87.2,87.225,98500000.0
2009-09-14 11:50:00,87.23,87.255,87.225,87.25,140200000.0
2009-09-14 11:51:00,87.255,87.275,87.25,87.265,328299999.0
2009-09-14 11:52:00,87.265,87.265,87.23,87.24,464400000.0
2009-09-14 11:53:00,87.245,87.26,87.24,87.25,303200000.0
2009-09-14 11:54:00,87.25,87.255,87.23,87.235,191300000.0
2009-09-14 11:55:00,87.235,87.24,87.2,87.205,290500000.0
2009-09-14 11:56:00,87.205,87.225,87.185,87.195,302299999.0
2009-09-14 11:57:00,87.2,87.205,87.19,87.2,231300001.0
2009-09-14 11:58:00,87.2,87.23,87.195,87.22,209600000.0
2009-09-14 11:59:00,87.22,87.23,87.205,87.21,254300000.0
2009-09-14 12:00:00,87.21,87.225,87.195,87.2,328400000.0
2009-09-14 12:01:00,87.2,87.255,87.195,87.245,367600000.0
2009-09-14 12:02:00,87.245,87.26,87.235,87.26,302599999.0
2009-09-14 12:03:00,87.255,87.26,87.205,87.215,372800000.0
2009-09-14 12:04:00,87.22,87.23,87.195,87.195,288000000.0
2009-09-14 12:05:00,87.195,87.21,87.195,87.205,364100001.0
2009-09-14 12:06:00,87.195,87.2,87.185,87.185,198200000.0
2009-09-14 12:07:00,87.185,87.195,87.18,87.19,232699999.0
2009-09-14 12:08:00,87.19,87.245,87.19,87.245,237200000.0
2009-09-14 12:09:00,87.25,87.27,87.24,87.27,96400000.0
2009-09-14 12:10:00,87.27,87.28,87.26,87.275,145500000.0
2009-09-14 12:11:00,87.275,87.28,87.265,87.27,222800000.0
2009-09-14 12:12:00,87.285,87.29,87.265,87.275,175400000.0
2009-09-14 12:13:00,87.275,87.28,87.26,87.27,123500000.0
2009-09-14 12:14:00,87.27,87.285,87.265,87.28,272000000.0
2009-09-14 12:15:00,87.275,87.285,87.275,87.275,227000000.0
2009-09-14 12:16:00,87.275,87.285,87.265,87.265,378200001.0
2009-09-14 12:17:00,87.27,87.275,87.26,87.27,115500000.0
2009-09-14 12:18:00,87.27,87.27,87.26,87.26,93100000.0
2009-09-14 12:19:00,87.26,87.275,87.25,87.275,76800000.0
2009-09-14 12:20:00,87.285,87.285,87.255,87.265,215600001.0
2009-09-14 12:21:00,87.265,87.275,87.255,87.26,171800000.0
2009-09-14 12:22:00,87.26,87.275,87.235,87.265,117700000.0
2009-09-14 12:23:00,87.265,87.27,87.24,87.26,187100000.0
2009-09-14 12:24:00,87.26,87.295,87.26,87.28,49200000.0
2009-09-14 12:25:00,87.28,87.305,87.28,87.285,180800000.0
2009-09-14 12:26:00,87.285,87.3,87.28,87.285,69600000.0
2009-09-14 12:27:00,87.28,87.29,87.275,87.28,131100000.0
2009-09-14 12:28:00,87.28,87.305,87.28,87.295,71000000.0
2009-09-14 12:29:00,87.295,87.3,87.28,87.29,77000000.0
2009-09-14 12:30:00,87.29,87.305,87.285,87.29,78000000.0
2009-09-14 12:31:00,87.29,87.33,87.29,87.32,148900000.0
2009-09-14 12:32:00,87.325,87.325,87.275,87.285,218699999.0
2009-09-14 12:33:00,87.285,87.3,87.275,87.285,146500000.0
2009-09-14 12:34:00,87.285,87.295,87.275,87.285,142000000.0
2009-09-14 12:35:00,87.285,87.285,87.265,87.275,65000000.0
2009-09-14 12:36:00,87.275,87.275,87.245,87.245,47000000.0
2009-09-14 12:37:00,87.245,87.27,87.245,87.265,64700000.0
2009-09-14 12:38:00,87.27,87.27,87.255,87.26,99200000.0
2009-09-14 12:39:00,87.26,87.28,87.26,87.275,74100000.0
2009-09-14 12:40:00,87.275,87.28,87.26,87.265,58800000.0
2009-09-14 12:41:00,87.265,87.27,87.26,87.27,42400000.0
2009-09-14 12:42:00,87.285,87.29,87.28,87.285,38100000.0
2009-09-14 12:43:00,87.29,87.295,87.27,87.275,112400000.0
2009-09-14 12:44:00,87.27,87.275,87.255,87.26,77500000.0
2009-09-14 12:45:00,87.26,87.265,87.24,87.24,39200000.0
2009-09-14 12:46:00,87.225,87.24,87.225,87.24,77600000.0
2009-09-14 12:47:00,87.24,87.245,87.225,87.225,83000000.0
2009-09-14 12:48:00,87.225,87.23,87.215,87.23,87100000.0
2009-09-14 12:49:00,87.23,87.24,87.22,87.225,90400000.0
2009-09-14 12:50:00,87.23,87.235,87.205,87.21,183900000.0
2009-09-14 12:51:00,87.21,87.225,87.205,87.205,71200000.0
2009-09-14 12:52:00,87.21,87.225,87.205,87.215,152600000.0
2009-09-14 12:53:00,87.215,87.22,87.19,87.19,140000000.0
2009-09-14 12:54:00,87.195,87.2,87.18,87.185,219300000.0
2009-09-14 12:55:00,87.185,87.19,87.175,87.18,180600000.0
2009-09-14 12:56:00,87.18,87.18,87.17,87.175,183400000.0
2009-09-14 12:57:00,87.175,87.18,87.17,87.17,110200000.0
2009-09-14 12:58:00,87.17,87.18,87.165,87.17,165800000.0
2009-09-14 12:59:00,87.17,87.17,87.15,87.15,260900000.0
2009-09-14 13:00:00,87.145,87.19,87.145,87.18,250699999.0
2009-09-14 13:01:00,87.18,87.195,87.18,87.195,86300000.0
2009-09-14 13:02:00,87.195,87.21,87.195,87.2,138300000.0
2009-09-14 13:03:00,87.205,87.22,87.205,87.215,314900000.0
2009-09-14 13:04:00,87.215,87.215,87.2,87.205,185200000.0
2009-09-14 13:05:00,87.205,87.21,87.185,87.2,270000000.0
2009-09-14 13:06:00,87.195,87.225,87.19,87.22,298100000.0
2009-09-14 13:07:00,87.215,87.265,87.215,87.25,455100000.0
2009-09-14 13:08:00,87.255,87.26,87.23,87.23,324300000.0
2009-09-14 13:09:00,87.225,87.235,87.225,87.235,176100000.0
2009-09-14 13:10:00,87.235,87.265,87.235,87.26,330800000.0
2009-09-14 13:11:00,87.26,87.285,87.25,87.285,155900000.0
2009-09-14 13:12:00,87.285,87.285,87.27,87.275,261500000.0
2009-09-14 13:13:00,87.275,87.275,87.26,87.26,125200000.0
2009-09-14 13:14:00,87.265,87.29,87.26,87.285,215100000.0
2009-09-14 13:15:00,87.285,87.285,87.27,87.275,205500000.0
2009-09-14 13:16:00,87.265,87.28,87.265,87.265,371699999.0
2009-09-14 13:17:00,87.27,87.28,87.26,87.28,310199998.0
2009-09-14 13:18:00,87.28,87.3,87.27,87.285,216900000.0
2009-09-14 13:19:00,87.285,87.295,87.275,87.28,221999999.0
2009-09-14 13:20:00,87.28,87.325,87.28,87.32,241000000.0
2009-09-14 13:21:00,87.32,87.34,87.32,87.33,144100000.0
2009-09-14 13:22:00,87.33,87.33,87.31,87.315,118200000.0
2009-09-14 13:23:00,87.33,87.34,87.32,87.33,45600000.0
2009-09-14 13:24:00,87.33,87.33,87.3,87.3,64800000.0
2009-09-14 13:25:00,87.3,87.315,87.285,87.29,150400000.0
2009-09-14 13:26:00,87.295,87.295,87.275,87.275,104400000.0
2009-09-14 13:27:00,87.275,87.28,87.255,87.255,465599996.0
2009-09-14 13:28:00,87.26,87.295,87.26,87.28,302200000.0
2009-09-14 13:29:00,87.285,87.31,87.285,87.305,127900000.0
2009-09-14 13:30:00,87.305,87.305,87.3,87.3,121800000.0
2009-09-14 13:31:00,87.3,87.3,87.29,87.295,122000000.0
2009-09-14 13:32:00,87.29,87.31,87.29,87.31,144000001.0
2009-09-14 13:33:00,87.31,87.325,87.305,87.315,209000000.0
2009-09-14 13:34:00,87.315,87.345,87.315,87.335,151800000.0
2009-09-14 13:35:00,87.335,87.345,87.325,87.33,156800000.0
2009-09-14 13:36:00,87.33,87.335,87.325,87.335,180700000.0
2009-09-14 13:37:00,87.335,87.34,87.31,87.315,152100000.0
2009-09-14 13:38:00,87.315,87.315,87.305,87.31,74200000.0
2009-09-14 13:39:00,87.315,87.355,87.31,87.345,103100000.0
2009-09-14 13:40:00,87.345,87.355,87.345,87.35,179600000.0
2009-09-14 13:41:00,87.34,87.38,87.34,87.35,205900000.0
2009-09-14 13:42:00,87.35,87.375,87.35,87.37,138800000.0
2009-09-14 13:43:00,87.375,87.385,87.37,87.37,135500000.0
2009-09-14 13:44:00,87.365,87.37,87.32,87.325,225000000.0
2009-09-14 13:45:00,87.325,87.345,87.32,87.335,140600000.0
2009-09-14 13:46:00,87.335,87.355,87.335,87.35,151000000.0
2009-09-14 13:47:00,87.35,87.355,87.335,87.355,200800000.0
2009-09-14 13:48:00,87.35,87.355,87.33,87.33,56900000.0
2009-09-14 13:49:00,87.335,87.355,87.335,87.35,94600000.0
2009-09-14 13:50:00,87.355,87.4,87.35,87.395,138300000.0
2009-09-14 13:51:00,87.395,87.41,87.365,87.405,179800000.0
2009-09-14 13:52:00,87.41,87.49,87.4,87.48,297600000.0
2009-09-14 13:53:00,87.48,87.48,87.43,87.435,460500000.0
2009-09-14 13:54:00,87.445,87.445,87.42,87.44,152700000.0
2009-09-14 13:55:00,87.435,87.46,87.425,87.45,138100000.0
2009-09-14 13:56:00,87.445,87.45,87.42,87.425,369800000.0
2009-09-14 13:57:00,87.42,87.425,87.4,87.415,385400001.0
2009-09-14 13:58:00,87.415,87.445,87.405,87.44,261700000.0
2009-09-14 13:59:00,87.44,87.48,87.435,87.475,218800000.0
2009-09-14 14:00:00,87.475,87.49,87.45,87.48,228300000.0
2009-09-14 14:01:00,87.48,87.51,87.465,87.495,376499999.0
2009-09-14 14:02:00,87.49,87.495,87.465,87.47,421199998.0
2009-09-14 14:03:00,87.47,87.485,87.465,87.465,184500000.0
2009-09-14 14:04:00,87.465,87.52,87.45,87.49,188000000.0
2009-09-14 14:05:00,87.49,87.49,87.46,87.465,242000000.0
2009-09-14 14:06:00,87.465,87.47,87.45,87.45,388600000.0
2009-09-14 14:07:00,87.45,87.47,87.44,87.47,313600000.0
2009-09-14 14:08:00,87.47,87.475,87.405,87.41,399900000.0
2009-09-14 14:09:00,87.415,87.415,87.39,87.4,421900000.0
2009-09-14 14:10:00,87.4,87.4,87.38,87.38,424600000.0
2009-09-14 14:11:00,87.38,87.385,87.375,87.375,292500000.0
2009-09-14 14:12:00,87.375,87.38,87.345,87.355,313400000.0
2009-09-14 14:13:00,87.355,87.39,87.355,87.385,407799999.0
2009-09-14 14:14:00,87.385,87.41,87.36,87.41,385899999.0
2009-09-14 14:15:00,87.405,87.42,87.355,87.38,362600000.0
2009-09-14 14:16:00,87.385,87.41,87.37,87.41,212900000.0
2009-09-14 14:17:00,87.415,87.42,87.4,87.4,149400000.0
2009-09-14 14:18:00,87.4,87.41,87.39,87.405,265300000.0
2009-09-14 14:19:00,87.405,87.405,87.385,87.39,285900000.0
2009-09-14 14:20:00,87.39,87.4,87.37,87.4,348900000.0
2009-09-14 14:21:00,87.4,87.41,87.37,87.39,390000000.0
2009-09-14 14:22:00,87.39,87.4,87.38,87.385,310700001.0
2009-09-14 14:23:00,87.39,87.41,87.38,87.385,443600000.0
2009-09-14 14:24:00,87.385,87.4,87.37,87.38,261300001.0
2009-09-14 14:25:00,87.375,87.405,87.375,87.39,149400000.0
2009-09-14 14:26:00,87.385,87.39,87.375,87.38,318700001.0
2009-09-14 14:27:00,87.385,87.385,87.375,87.38,176700000.0
2009-09-14 14:28:00,87.38,87.385,87.37,87.375,280700000.0
2009-09-14 14:29:00,87.375,87.38,87.365,87.37,230300000.0
2009-09-14 14:30:00,87.37,87.37,87.335,87.345,146500000.0
2009-09-14 14:31:00,87.34,87.35,87.335,87.35,206200000.0
2009-09-14 14:32:00,87.345,87.355,87.325,87.35,225000000.0
2009-09-14 14:33:00,87.355,87.355,87.325,87.33,309500000.0
2009-09-14 14:34:00,87.33,87.355,87.33,87.34,232100000.0
2009-09-14 14:35:00,87.34,87.35,87.34,87.345,64300000.0
2009-09-14 14:36:00,87.345,87.365,87.345,87.365,142200000.0
2009-09-14 14:37:00,87.36,87.395,87.34,87.395,312900000.0
2009-09-14 14:38:00,87.395,87.425,87.385,87.395,596500000.0
2009-09-14 14:39:00,87.395,87.43,87.385,87.415,309200000.0
2009-09-14 14:40:00,87.41,87.41,87.365,87.375,412300000.0
2009-09-14 14:41:00,87.375,87.375,87.35,87.35,255299999.0
2009-09-14 14:42:00,87.35,87.38,87.345,87.375,425600000.0
2009-09-14 14:43:00,87.395,87.44,87.39,87.425,310800000.0
2009-09-14 14:44:00,87.42,87.465,87.42,87.43,311200001.0
2009-09-14 14:45:00,87.445,87.485,87.44,87.475,202500000.0
2009-09-14 14:46:00,87.475,87.475,87.43,87.43,38800000.0
2009-09-14 14:47:00,87.43,87.43,87.415,87.43,161700000.0
2009-09-14 14:48:00,87.43,87.495,87.43,87.495,61400000.0
2009-09-14 14:49:00,87.495,87.495,87.465,87.485,318400000.0
2009-09-14 14:50:00,87.485,87.545,87.48,87.525,507400000.0
2009-09-14 14:51:00,87.54,87.575,87.51,87.575,609900000.0
2009-09-14 14:52:00,87.575,87.605,87.56,87.57,698399998.0
2009-09-14 14:53:00,87.565,87.565,87.545,87.55,284200000.0
2009-09-14 14:54:00,87.56,87.575,87.54,87.545,259900000.0
2009-09-14 14:55:00,87.545,87.555,87.515,87.525,588500001.0
2009-09-14 14:56:00,87.52,87.615,87.52,87.605,408900000.0
2009-09-14 14:57:00,87.605,87.615,87.595,87.605,684799999.0
2009-09-14 14:58:00,87.605,87.61,87.595,87.605,600900000.0
2009-09-14 14:59:00,87.605,87.615,87.595,87.595,480700000.0
2009-09-14 15:00:00,87.6,87.625,87.595,87.615,525800000.0
2009-09-14 15:01:00,87.615,87.64,87.605,87.64,414899999.0
2009-09-14 15:02:00,87.64,87.68,87.635,87.65,456500000.0
2009-09-14 15:03:00,87.65,87.68,87.64,87.68,373900000.0
2009-09-14 15:04:00,87.68,87.68,87.635,87.645,342600000.0
2009-09-14 15:05:00,87.635,87.64,87.61,87.615,255100000.0
2009-09-14 15:06:00,87.615,87.625,87.58,87.59,201700000.0
2009-09-14 15:07:00,87.59,87.595,87.58,87.59,169300000.0
2009-09-14 15:08:00,87.59,87.59,87.545,87.55,213800000.0
2009-09-14 15:09:00,87.55,87.56,87.54,87.555,266800000.0
2009-09-14 15:10:00,87.55,87.555,87.53,87.545,333300000.0
2009-09-14 15:11:00,87.55,87.575,87.55,87.56,281600000.0
2009-09-14 15:12:00,87.555,87.56,87.51,87.515,368200000.0
2009-09-14 15:13:00,87.515,87.56,87.51,87.555,257500000.0
2009-09-14 15:14:00,87.555,87.565,87.54,87.565,332000000.0
2009-09-14 15:15:00,87.555,87.57,87.515,87.565,243800000.0
2009-09-14 15:16:00,87.565,87.575,87.54,87.555,391400000.0
2009-09-14 15:17:00,87.555,87.57,87.535,87.545,340699999.0
2009-09-14 15:18:00,87.545,87.55,87.525,87.55,229800000.0
2009-09-14 15:19:00,87.55,87.575,87.545,87.565,171800000.0
2009-09-14 15:20:00,87.565,87.585,87.565,87.565,159700000.0
2009-09-14 15:21:00,87.575,87.6,87.56,87.59,216500000.0
2009-09-14 15:22:00,87.595,87.605,87.575,87.585,530199999.0
2009-09-14 15:23:00,87.585,87.665,87.575,87.615,508100000.0
2009-09-14 15:24:00,87.615,87.64,87.605,87.605,292000000.0
2009-09-14 15:25:00,87.605,87.625,87.6,87.62,335500000.0
2009-09-14 15:26:00,87.62,87.625,87.595,87.605,223300000.0
2009-09-14 15:27:00,87.605,87.625,87.58,87.595,572700000.0
2009-09-14 15:28:00,87.595,87.65,87.595,87.625,309600000.0
2009-09-14 15:29:00,87.63,87.645,87.605,87.625,416200001.0
2009-09-14 15:30:00,87.625,87.695,87.625,87.695,548900000.0
2009-09-14 15:31:00,87.695,87.725,87.665,87.68,633999999.0
2009-09-14 15:32:00,87.68,87.68,87.65,87.655,312000000.0
2009-09-14 15:33:00,87.655,87.7,87.65,87.7,392200000.0
2009-09-14 15:34:00,87.7,87.705,87.66,87.66,367699999.0
2009-09-14 15:35:00,87.66,87.67,87.625,87.645,213800000.0
2009-09-14 15:36:00,87.64,87.665,87.635,87.66,286799999.0
2009-09-14 15:37:00,87.66,87.665,87.6,87.605,292300000.0
2009-09-14 15:38:00,87.605,87.63,87.595,87.63,298600000.0
2009-09-14 15:39:00,87.63,87.635,87.605,87.62,222200000.0
2009-09-14 15:40:00,87.615,87.68,87.615,87.665,343300000.0
2009-09-14 15:41:00,87.67,87.765,87.67,87.725,557300000.0
2009-09-14 15:42:00,87.725,87.725,87.67,87.685,380800000.0
2009-09-14 15:43:00,87.685,87.695,87.665,87.685,331700000.0
2009-09-14 15:44:00,87.685,87.715,87.67,87.705,361500000.0
2009-09-14 15:45:00,87.71,87.755,87.69,87.71,527299999.0
2009-09-14 15:46:00,87.71,87.74,87.7,87.715,449299999.0
2009-09-14 15:47:00,87.715,87.715,87.69,87.705,192600000.0
2009-09-14 15:48:00,87.705,87.73,87.67,87.675,258100000.0
2009-09-14 15:49:00,87.675,87.72,87.66,87.695,286300000.0
2009-09-14 15:50:00,87.695,87.7,87.66,87.69,199700000.0
2009-09-14 15:51:00,87.69,87.75,87.68,87.735,172500000.0
2009-09-14 15:52:00,87.735,87.735,87.695,87.71,215600000.0
2009-09-14 15:53:00,87.715,87.755,87.715,87.745,120800000.0
2009-09-14 15:54:00,87.745,87.745,87.645,87.665,332300000.0
2009-09-14 15:55:00,87.67,87.69,87.66,87.675,268900000.0
2009-09-14 15:56:00,87.675,87.705,87.665,87.675,183100000.0
2009-09-14 15:57:00,87.675,87.68,87.655,87.67,328300000.0
2009-09-14 15:58:00,87.68,87.7,87.68,87.695,200900000.0
2009-09-14 15:59:00,87.695,87.735,87.69,87.705,207300000.0
2009-09-14 16:00:00,87.705,87.755,87.705,87.74,294700000.0
2009-09-14 16:01:00,87.74,87.76,87.7,87.72,516100000.0
2009-09-14 16:02:00,87.715,87.725,87.645,87.665,511900000.0
2009-09-14 16:03:00,87.665,87.695,87.64,87.665,618600000.0
2009-09-14 16:04:00,87.665,87.675,87.625,87.635,944400000.0
2009-09-14 16:05:00,87.635,87.66,87.615,87.635,716300000.0
2009-09-14 16:06:00,87.635,87.64,87.605,87.61,503600000.0
2009-09-14 16:07:00,87.605,87.65,87.605,87.635,523000000.0
2009-09-14 16:08:00,87.635,87.655,87.62,87.645,424200000.0
2009-09-14 16:09:00,87.645,87.665,87.635,87.655,397700000.0
2009-09-14 16:10:00,87.65,87.68,87.61,87.62,571600000.0
2009-09-14 16:11:00,87.62,87.63,87.575,87.615,666899999.0
2009-09-14 16:12:00,87.6,87.605,87.575,87.605,387600000.0
2009-09-14 16:13:00,87.6,87.63,87.575,87.575,490900000.0
2009-09-14 16:14:00,87.58,87.61,87.575,87.585,280300000.0
2009-09-14 16:15:00,87.585,87.63,87.585,87.63,452500000.0
2009-09-14 16:16:00,87.63,87.645,87.6,87.63,625699999.0
2009-09-14 16:17:00,87.635,87.655,87.62,87.63,588000000.0
2009-09-14 16:18:00,87.635,87.66,87.625,87.65,310800000.0
2009-09-14 16:19:00,87.655,87.66,87.615,87.62,363200000.0
2009-09-14 16:20:00,87.615,87.645,87.615,87.625,390099999.0
2009-09-14 16:21:00,87.625,87.665,87.615,87.655,328500000.0
2009-09-14 16:22:00,87.65,87.655,87.605,87.615,452200000.0
2009-09-14 16:23:00,87.615,87.65,87.605,87.64,194400000.0
2009-09-14 16:24:00,87.64,87.66,87.625,87.635,546100000.0
2009-09-14 16:25:00,87.64,87.655,87.635,87.645,311400000.0
2009-09-14 16:26:00,87.645,87.68,87.645,87.665,302600000.0
2009-09-14 16:27:00,87.665,87.675,87.655,87.665,331600000.0
2009-09-14 16:28:00,87.665,87.665,87.64,87.64,354999999.0
2009-09-14 16:29:00,87.64,87.655,87.635,87.645,228200000.0
2009-09-14 16:30:00,87.645,87.66,87.64,87.65,177400000.0
2009-09-14 16:31:00,87.65,87.69,87.65,87.685,552900000.0
2009-09-14 16:32:00,87.68,87.68,87.64,87.64,630199999.0
2009-09-14 16:33:00,87.64,87.655,87.63,87.635,735500000.0
2009-09-14 16:34:00,87.645,87.645,87.625,87.63,500299999.0
2009-09-14 16:35:00,87.64,87.65,87.625,87.645,424200000.0
2009-09-14 16:36:00,87.645,87.645,87.62,87.625,390800000.0
2009-09-14 16:37:00,87.625,87.645,87.62,87.63,532600000.0
2009-09-14 16:38:00,87.625,87.635,87.605,87.615,488100000.0
2009-09-14 16:39:00,87.615,87.655,87.605,87.63,527700000.0
2009-09-14 16:40:00,87.63,87.645,87.615,87.635,269699999.0
2009-09-14 16:41:00,87.635,87.65,87.625,87.645,208800000.0
2009-09-14 16:42:00,87.645,87.67,87.625,87.66,318200000.0
2009-09-14 16:43:00,87.665,87.67,87.655,87.665,417600000.0
2009-09-14 16:44:00,87.665,87.675,87.655,87.665,110200000.0
2009-09-14 16:45:00,87.66,87.705,87.645,87.705,272200000.0
2009-09-14 16:46:00,87.705,87.72,87.66,87.67,289700000.0
2009-09-14 16:47:00,87.675,87.755,87.66,87.75,256700000.0
2009-09-14 16:48:00,87.75,87.805,87.715,87.715,754500001.0
2009-09-14 16:49:00,87.715,87.715,87.695,87.705,761100002.0
2009-09-14 16:50:00,87.705,87.715,87.665,87.665,760900000.0
2009-09-14 16:51:00,87.67,87.685,87.645,87.655,585999999.0
2009-09-14 16:52:00,87.655,87.665,87.625,87.665,655499999.0
2009-09-14 16:53:00,87.66,87.695,87.65,87.675,534200000.0
2009-09-14 16:54:00,87.665,87.685,87.65,87.655,370400000.0
2009-09-14 16:55:00,87.65,87.695,87.65,87.68,407899999.0
2009-09-14 16:56:00,87.68,87.69,87.655,87.665,371300000.0
2009-09-14 16:57:00,87.66,87.675,87.64,87.655,443600000.0
2009-09-14 16:58:00,87.655,87.655,87.615,87.635,394800000.0
2009-09-14 16:59:00,87.635,87.675,87.625,87.655,515199999.0
2009-09-14 17:00:00,87.655,87.67,87.64,87.645,591699999.0
2009-09-14 17:01:00,87.645,87.66,87.635,87.655,490900000.0
2009-09-14 17:02:00,87.65,87.67,87.635,87.655,358800000.0
2009-09-14 17:03:00,87.655,87.655,87.585,87.62,344899999.0
2009-09-14 17:04:00,87.62,87.635,87.605,87.62,333800000.0
2009-09-14 17:05:00,87.625,87.63,87.59,87.61,216700000.0
2009-09-14 17:06:00,87.605,87.65,87.605,87.645,356299999.0
2009-09-14 17:07:00,87.65,87.69,87.635,87.675,349500000.0
2009-09-14 17:08:00,87.67,87.675,87.645,87.665,132600000.0
2009-09-14 17:09:00,87.665,87.71,87.665,87.705,187100000.0
2009-09-14 17:10:00,87.7,87.71,87.665,87.665,377799999.0
2009-09-14 17:11:00,87.675,87.69,87.66,87.69,400500001.0
2009-09-14 17:12:00,87.69,87.725,87.67,87.715,407900000.0
2009-09-14 17:13:00,87.72,87.735,87.71,87.71,300900000.0
2009-09-14 17:14:00,87.715,87.725,87.7,87.725,259600000.0
2009-09-14 17:15:00,87.725,87.77,87.72,87.77,459700000.0
2009-09-14 17:16:00,87.77,87.77,87.75,87.75,70800000.0
2009-09-14 17:17:00,87.755,87.785,87.75,87.78,401700000.0
2009-09-14 17:18:00,87.775,87.83,87.775,87.815,516400000.0
2009-09-14 17:19:00,87.82,87.825,87.775,87.785,310700000.0
2009-09-14 17:20:00,87.785,87.805,87.78,87.78,228400000.0
2009-09-14 17:21:00,87.78,87.825,87.775,87.815,376299999.0
2009-09-14 17:22:00,87.815,87.815,87.765,87.77,249100000.0
2009-09-14 17:23:00,87.77,87.795,87.755,87.755,215700000.0
2009-09-14 17:24:00,87.745,87.755,87.73,87.74,200500000.0
2009-09-14 17:25:00,87.735,87.76,87.715,87.735,214000000.0
2009-09-14 17:26:00,87.735,87.755,87.735,87.75,66700000.0
2009-09-14 17:27:00,87.75,87.75,87.725,87.73,175200000.0
2009-09-14 17:28:00,87.735,87.735,87.71,87.725,156300000.0
2009-09-14 17:29:00,87.725,87.75,87.715,87.715,157700000.0
2009-09-14 17:30:00,87.71,87.735,87.71,87.73,112100000.0
2009-09-14 17:31:00,87.73,87.75,87.73,87.74,119700000.0
2009-09-14 17:32:00,87.745,87.76,87.735,87.745,317300000.0
2009-09-14 17:33:00,87.75,87.765,87.725,87.735,522700000.0
2009-09-14 17:34:00,87.735,87.785,87.725,87.785,559800001.0
2009-09-14 17:35:00,87.78,87.785,87.755,87.785,380700001.0
2009-09-14 17:36:00,87.785,87.8,87.775,87.785,451800000.0
2009-09-14 17:37:00,87.79,87.795,87.755,87.775,349099999.0
2009-09-14 17:38:00,87.765,87.805,87.765,87.795,322200000.0
2009-09-14 17:39:00,87.795,87.8,87.78,87.785,235699999.0
2009-09-14 17:40:00,87.785,87.785,87.75,87.78,343399999.0
2009-09-14 17:41:00,87.775,87.78,87.755,87.775,227500000.0
2009-09-14 17:42:00,87.78,87.78,87.745,87.75,118900000.0
2009-09-14 17:43:00,87.76,87.77,87.75,87.76,90000000.0
2009-09-14 17:44:00,87.755,87.775,87.755,87.76,156100000.0
2009-09-14 17:45:00,87.76,87.77,87.75,87.755,447400000.0
2009-09-14 17:46:00,87.75,87.77,87.745,87.755,321500000.0
2009-09-14 17:47:00,87.755,87.76,87.72,87.745,332300000.0
2009-09-14 17:48:00,87.745,87.76,87.735,87.74,263600000.0
2009-09-14 17:49:00,87.74,87.745,87.73,87.745,249400000.0
2009-09-14 17:50:00,87.745,87.75,87.73,87.735,318300000.0
2009-09-14 17:51:00,87.735,87.75,87.73,87.745,284300000.0
2009-09-14 17:52:00,87.745,87.78,87.745,87.78,88900000.0
2009-09-14 17:53:00,87.78,87.79,87.775,87.79,126100000.0
2009-09-14 17:54:00,87.785,87.81,87.77,87.775,194300000.0
2009-09-14 17:55:00,87.775,87.78,87.765,87.765,144100000.0
2009-09-14 17:56:00,87.765,87.765,87.74,87.74,54000000.0
2009-09-14 17:57:00,87.74,87.75,87.74,87.745,79000000.0
2009-09-14 17:58:00,87.745,87.75,87.72,87.72,159100000.0
2009-09-14 17:59:00,87.72,87.72,87.675,87.69,183400000.0
2009-09-14 18:00:00,87.69,87.725,87.68,87.715,131900000.0
2009-09-14 18:01:00,87.715,87.715,87.695,87.705,122300000.0
2009-09-14 18:02:00,87.705,87.71,87.695,87.705,39400000.0
2009-09-14 18:03:00,87.71,87.715,87.675,87.68,98600000.0
2009-09-14 18:04:00,87.68,87.695,87.68,87.685,86200000.0
2009-09-14 18:05:00,87.685,87.695,87.66,87.665,249100000.0
2009-09-14 18:06:00,87.665,87.675,87.655,87.665,126400000.0
2009-09-14 18:07:00,87.655,87.665,87.645,87.655,226800000.0
2009-09-14 18:08:00,87.655,87.665,87.63,87.655,88700000.0
2009-09-14 18:09:00,87.655,87.655,87.64,87.655,111800000.0
2009-09-14 18:10:00,87.655,87.655,87.645,87.645,90500000.0
2009-09-14 18:11:00,87.64,87.67,87.64,87.645,155600000.0
2009-09-14 18:12:00,87.645,87.645,87.635,87.64,110700000.0
2009-09-14 18:13:00,87.64,87.68,87.64,87.67,210100000.0
2009-09-14 18:14:00,87.67,87.68,87.665,87.665,118700000.0
2009-09-14 18:15:00,87.665,87.67,87.66,87.665,202800000.0
2009-09-14 18:16:00,87.665,87.7,87.665,87.7,338100000.0
2009-09-14 18:17:00,87.7,87.73,87.7,87.72,201700000.0
2009-09-14 18:18:00,87.72,87.735,87.71,87.725,255700000.0
2009-09-14 18:19:00,87.73,87.74,87.715,87.73,249100000.0
2009-09-14 18:20:00,87.725,87.75,87.71,87.71,165000000.0
2009-09-14 18:21:00,87.71,87.73,87.705,87.725,194900000.0
2009-09-14 18:22:00,87.725,87.74,87.72,87.735,140700000.0
2009-09-14 18:23:00,87.735,87.75,87.725,87.75,207800000.0
2009-09-14 18:24:00,87.755,87.77,87.745,87.76,107800000.0
2009-09-14 18:25:00,87.76,87.765,87.745,87.745,313000000.0
2009-09-14 18:26:00,87.745,87.78,87.745,87.77,175000000.0
2009-09-14 18:27:00,87.77,87.825,87.77,87.82,409300000.0
2009-09-14 18:28:00,87.82,87.82,87.795,87.795,459400000.0
2009-09-14 18:29:00,87.795,87.81,87.79,87.81,234300000.0
2009-09-14 18:30:00,87.82,87.825,87.745,87.75,188100000.0
2009-09-14 18:31:00,87.755,87.765,87.755,87.765,368700000.0
2009-09-14 18:32:00,87.765,87.775,87.755,87.755,201600000.0
2009-09-14 18:33:00,87.755,87.765,87.755,87.755,160500000.0
2009-09-14 18:34:00,87.75,87.755,87.735,87.75,239700000.0
2009-09-14 18:35:00,87.75,87.76,87.745,87.755,100200000.0
2009-09-14 18:36:00,87.755,87.78,87.755,87.76,151600000.0
2009-09-14 18:37:00,87.765,87.78,87.74,87.76,264700000.0
2009-09-14 18:38:00,87.77,87.795,87.75,87.785,231800000.0
2009-09-14 18:39:00,87.79,87.79,87.74,87.75,91300000.0
2009-09-14 18:40:00,87.75,87.75,87.73,87.735,82100000.0
2009-09-14 18:41:00,87.73,87.745,87.725,87.735,150600000.0
2009-09-14 18:42:00,87.735,87.75,87.735,87.75,151300000.0
2009-09-14 18:43:00,87.75,87.775,87.75,87.775,174500000.0
2009-09-14 18:44:00,87.775,87.79,87.775,87.785,185400000.0
2009-09-14 18:45:00,87.785,87.785,87.765,87.775,137900000.0
2009-09-14 18:46:00,87.775,87.79,87.77,87.78,150400000.0
2009-09-14 18:47:00,87.785,87.815,87.775,87.815,73300000.0
2009-09-14 18:48:00,87.82,87.82,87.795,87.8,56000000.0
2009-09-14 18:49:00,87.805,87.815,87.775,87.79,308200000.0
2009-09-14 18:50:00,87.79,87.795,87.785,87.795,183200000.0
2009-09-14 18:51:00,87.795,87.795,87.745,87.77,229300000.0
2009-09-14 18:52:00,87.77,87.785,87.74,87.745,95200000.0
2009-09-14 18:53:00,87.745,87.755,87.735,87.75,79000000.0
2009-09-14 18:54:00,87.75,87.785,87.745,87.78,168600000.0
2009-09-14 18:55:00,87.78,87.78,87.74,87.75,163600000.0
2009-09-14 18:56:00,87.745,87.75,87.715,87.715,111200000.0
2009-09-14 18:57:00,87.715,87.735,87.71,87.735,156100000.0
2009-09-14 18:58:00,87.735,87.785,87.735,87.785,195400000.0
2009-09-14 18:59:00,87.78,87.805,87.775,87.8,127000000.0
2009-09-14 19:00:00,87.79,87.8,87.78,87.785,303100000.0
2009-09-14 19:01:00,87.785,87.79,87.775,87.785,145600000.0
2009-09-14 19:02:00,87.785,87.8,87.785,87.79,281600000.0
2009-09-14 19:03:00,87.79,87.805,87.785,87.79,137500000.0
2009-09-14 19:04:00,87.79,87.795,87.785,87.785,307500000.0
2009-09-14 19:05:00,87.785,87.785,87.76,87.76,157600000.0
2009-09-14 19:06:00,87.76,87.765,87.755,87.755,117700000.0
2009-09-14 19:07:00,87.75,87.77,87.75,87.77,49000000.0
2009-09-14 19:08:00,87.77,87.79,87.765,87.79,200400000.0
2009-09-14 19:09:00,87.79,87.795,87.78,87.785,101000000.0
2009-09-14 19:10:00,87.79,87.795,87.785,87.795,154600000.0
2009-09-14 19:11:00,87.795,87.795,87.78,87.785,152300000.0
2009-09-14 19:12:00,87.785,87.79,87.78,87.785,120400000.0
2009-09-14 19:13:00,87.785,87.8,87.785,87.785,135000000.0
2009-09-14 19:14:00,87.785,87.785,87.775,87.78,246100000.0
2009-09-14 19:15:00,87.785,87.785,87.765,87.775,229900000.0
2009-09-14 19:16:00,87.775,87.805,87.765,87.79,315500000.0
2009-09-14 19:17:00,87.79,87.795,87.785,87.795,166800000.0
2009-09-14 19:18:00,87.795,87.81,87.795,87.805,183600000.0
2009-09-14 19:19:00,87.805,87.805,87.78,87.79,286200000.0
2009-09-14 19:20:00,87.79,87.795,87.78,87.785,346400000.0
2009-09-14 19:21:00,87.785,87.795,87.775,87.775,178300000.0
2009-09-14 19:22:00,87.78,87.78,87.775,87.775,53300000.0
2009-09-14 19:23:00,87.775,87.78,87.775,87.775,82500000.0
2009-09-14 19:24:00,87.78,87.785,87.77,87.785,200800000.0
2009-09-14 19:25:00,87.785,87.805,87.78,87.785,223500000.0
2009-09-14 19:26:00,87.785,87.79,87.775,87.79,257200000.0
2009-09-14 19:27:00,87.79,87.805,87.785,87.8,228500000.0
2009-09-14 19:28:00,87.795,87.81,87.795,87.81,44500000.0
2009-09-14 19:29:00,87.805,87.805,87.77,87.785,464300000.0
2009-09-14 19:30:00,87.785,87.79,87.77,87.78,311700000.0
2009-09-14 19:31:00,87.78,87.785,87.765,87.775,286200000.0
2009-09-14 19:32:00,87.775,87.785,87.77,87.775,143900000.0
2009-09-14 19:33:00,87.775,87.795,87.77,87.785,277200000.0
2009-09-14 19:34:00,87.785,87.79,87.775,87.775,288700000.0
2009-09-14 19:35:00,87.775,87.775,87.755,87.775,328100000.0
2009-09-14 19:36:00,87.775,87.775,87.76,87.775,173000000.0
2009-09-14 19:37:00,87.775,87.795,87.765,87.775,273900000.0
2009-09-14 19:38:00,87.79,87.81,87.79,87.81,100700000.0
2009-09-14 19:39:00,87.81,87.83,87.805,87.825,291800000.0
2009-09-14 19:40:00,87.825,87.835,87.805,87.805,246900000.0
2009-09-14 19:41:00,87.805,87.805,87.795,87.795,224700000.0
2009-09-14 19:42:00,87.795,87.805,87.785,87.795,449100000.0
2009-09-14 19:43:00,87.795,87.795,87.785,87.785,256800000.0
2009-09-14 19:44:00,87.79,87.805,87.785,87.785,205200000.0
2009-09-14 19:45:00,87.785,87.795,87.78,87.79,252000000.0
2009-09-14 19:46:00,87.79,87.825,87.79,87.815,275900000.0
2009-09-14 19:47:00,87.815,87.825,87.815,87.825,112400000.0
2009-09-14 19:48:00,87.82,87.82,87.81,87.82,74300000.0
2009-09-14 19:49:00,87.82,87.82,87.805,87.805,133700000.0
2009-09-14 19:50:00,87.8,87.805,87.77,87.805,271500000.0
2009-09-14 19:51:00,87.805,87.825,87.775,87.825,286500000.0
2009-09-14 19:52:00,87.825,87.83,87.805,87.815,224900000.0
2009-09-14 19:53:00,87.825,87.85,87.815,87.845,494400000.0
2009-09-14 19:54:00,87.845,87.865,87.84,87.855,351800000.0
2009-09-14 19:55:00,87.85,87.86,87.83,87.85,265200000.0
2009-09-14 19:56:00,87.85,87.87,87.84,87.845,143100000.0
2009-09-14 19:57:00,87.855,87.855,87.84,87.84,206100000.0
2009-09-14 19:58:00,87.845,87.845,87.805,87.82,146500000.0
2009-09-14 19:59:00,87.82,87.825,87.805,87.81,322200000.0
2009-09-14 20:00:00,87.81,87.83,87.81,87.83,242200000.0
2009-09-14 20:01:00,87.83,87.83,87.805,87.82,392800000.0
2009-09-14 20:02:00,87.82,87.845,87.81,87.81,411400000.0
2009-09-14 20:03:00,87.815,87.825,87.805,87.815,274500000.0
2009-09-14 20:04:00,87.815,87.825,87.805,87.815,384900000.0
2009-09-14 20:05:00,87.815,87.825,87.81,87.825,396200000.0
2009-09-14 20:06:00,87.825,87.835,87.805,87.82,420300000.0
2009-09-14 20:07:00,87.82,87.835,87.815,87.825,200600000.0
2009-09-14 20:08:00,87.825,87.825,87.825,87.825,113200000.0
2009-09-14 20:09:00,87.825,87.825,87.795,87.805,293200000.0
2009-09-14 20:10:00,87.805,87.825,87.805,87.815,317000000.0
2009-09-14 20:11:00,87.825,87.83,87.825,87.83,119900000.0
2009-09-14 20:12:00,87.83,87.855,87.825,87.85,275600000.0
2009-09-14 20:13:00,87.85,87.86,87.835,87.845,156700000.0
2009-09-14 20:14:00,87.845,87.845,87.825,87.825,267000000.0
2009-09-14 20:15:00,87.835,87.845,87.835,87.84,367000000.0
2009-09-14 20:16:00,87.845,87.855,87.84,87.845,267000000.0
2009-09-14 20:17:00,87.845,87.845,87.835,87.845,65800000.0
2009-09-14 20:18:00,87.84,87.84,87.82,87.82,141200000.0
2009-09-14 20:19:00,87.825,87.825,87.82,87.825,17200000.0
2009-09-14 20:20:00,87.83,87.835,87.83,87.835,148500000.0
2009-09-14 20:21:00,87.845,87.845,87.805,87.805,332700000.0
2009-09-14 20:22:00,87.805,87.83,87.805,87.825,230600000.0
2009-09-14 20:23:00,87.825,87.835,87.825,87.83,204200000.0
2009-09-14 20:24:00,87.83,87.875,87.815,87.855,285800000.0
2009-09-14 20:25:00,87.855,87.885,87.845,87.875,374300000.0
2009-09-14 20:26:00,87.875,87.895,87.865,87.885,369900000.0
2009-09-14 20:27:00,87.885,87.93,87.885,87.91,294300000.0
2009-09-14 20:28:00,87.915,87.925,87.905,87.925,450200000.0
2009-09-14 20:29:00,87.925,87.925,87.885,87.89,408000000.0
2009-09-14 20:30:00,87.895,87.92,87.895,87.905,499800000.0
2009-09-14 20:31:00,87.905,87.905,87.89,87.895,189400000.0
2009-09-14 20:32:00,87.895,87.895,87.875,87.88,171900000.0
2009-09-14 20:33:00,87.88,87.895,87.88,87.895,195900000.0
2009-09-14 20:34:00,87.895,87.895,87.88,87.885,316800000.0
2009-09-14 20:35:00,87.89,87.915,87.885,87.915,253100000.0
2009-09-14 20:36:00,87.91,87.915,87.9,87.905,218400000.0
2009-09-14 20:37:00,87.905,87.905,87.885,87.885,231100000.0
2009-09-14 20:38:00,87.885,87.895,87.885,87.895,237100000.0
2009-09-14 20:39:00,87.895,87.9,87.885,87.9,118600000.0
2009-09-14 20:40:00,87.905,87.905,87.875,87.88,200600000.0
2009-09-14 20:41:00,87.88,87.885,87.875,87.88,217900000.0
2009-09-14 20:42:00,87.885,87.895,87.88,87.895,84800000.0
2009-09-14 20:43:00,87.89,87.89,87.88,87.885,166300000.0
2009-09-14 20:44:00,87.885,87.89,87.88,87.885,163500000.0
2009-09-14 20:45:00,87.885,87.89,87.88,87.88,159800000.0
2009-09-14 20:46:00,87.875,87.89,87.875,87.88,203700000.0
2009-09-14 20:47:00,87.89,87.895,87.885,87.89,176100000.0
2009-09-14 20:48:00,87.89,87.89,87.805,87.815,352000000.0
2009-09-14 20:49:00,87.825,87.845,87.79,87.8,276800000.0
2009-09-14 20:50:00,87.8,87.815,87.785,87.8,336900000.0
2009-09-14 20:51:00,87.81,87.825,87.805,87.815,67600000.0
2009-09-14 20:52:00,87.815,87.835,87.815,87.82,108500000.0
2009-09-14 20:53:00,87.82,87.83,87.82,87.82,226900000.0
2009-09-14 20:54:00,87.82,87.835,87.81,87.815,305400000.0
2009-09-14 20:55:00,87.815,87.855,87.815,87.825,593200000.0
2009-09-14 20:56:00,87.82,87.825,87.785,87.795,311700000.0
2009-09-14 20:57:00,87.795,87.805,87.79,87.8,195400000.0
2009-09-14 20:58:00,87.805,87.81,87.79,87.8,124500000.0
2009-09-14 20:59:00,87.8,87.85,87.8,87.85,292800000.0
2009-09-14 21:00:00,87.85,87.855,87.815,87.83,219900000.0
2009-09-14 21:01:00,87.825,87.83,87.8,87.805,131900000.0
2009-09-14 21:02:00,87.8,87.835,87.795,87.83,211600000.0
2009-09-14 21:03:00,87.83,87.83,87.79,87.79,180000000.0
2009-09-14 21:04:00,87.79,87.795,87.76,87.775,209500000.0
2009-09-14 21:05:00,87.775,87.8,87.775,87.8,105900000.0
2009-09-14 21:06:00,87.795,87.805,87.79,87.795,191200000.0
2009-09-14 21:07:00,87.8,87.81,87.765,87.775,297900000.0
2009-09-14 21:08:00,87.775,87.79,87.77,87.79,186700000.0
2009-09-14 21:09:00,87.79,87.8,87.785,87.785,321100000.0
2009-09-14 21:10:00,87.785,87.795,87.785,87.785,215700000.0
2009-09-14 21:11:00,87.785,87.785,87.765,87.775,281300000.0
2009-09-14 21:12:00,87.77,87.815,87.765,87.805,282900000.0
2009-09-14 21:13:00,87.805,87.815,87.805,87.81,71600000.0
2009-09-14 21:14:00,87.815,87.815,87.79,87.79,258400000.0
2009-09-14 21:15:00,87.79,87.795,87.785,87.79,120500000.0
2009-09-14 21:16:00,87.79,87.8,87.79,87.795,45400000.0
2009-09-14 21:17:00,87.8,87.81,87.79,87.795,219200000.0
2009-09-14 21:18:00,87.795,87.815,87.795,87.81,83800000.0
2009-09-14 21:19:00,87.805,87.815,87.805,87.815,88700000.0
2009-09-14 21:20:00,87.815,87.82,87.805,87.81,104300000.0
2009-09-14 21:21:00,87.81,87.845,87.81,87.845,178300000.0
2009-09-14 21:22:00,87.845,87.845,87.825,87.825,177100000.0
2009-09-14 21:23:00,87.825,87.845,87.82,87.825,336200000.0
2009-09-14 21:24:00,87.83,87.835,87.805,87.825,367400000.0
2009-09-14 21:25:00,87.825,87.835,87.825,87.825,143900000.0
2009-09-14 21:26:00,87.815,87.82,87.81,87.82,310300000.0
2009-09-14 21:27:00,87.82,87.82,87.79,87.795,179600000.0
2009-09-14 21:28:00,87.795,87.795,87.755,87.755,310700000.0
2009-09-14 21:29:00,87.755,87.795,87.755,87.79,149600000.0
2009-09-14 21:30:00,87.79,87.805,87.785,87.805,135800000.0
2009-09-14 21:31:00,87.805,87.81,87.795,87.795,184500000.0
2009-09-14 21:32:00,87.8,87.825,87.8,87.805,176500000.0
2009-09-14 21:33:00,87.815,87.825,87.805,87.82,173500000.0
2009-09-14 21:34:00,87.82,87.835,87.815,87.83,191800000.0
2009-09-14 21:35:00,87.83,87.875,87.825,87.87,209500000.0
2009-09-14 21:36:00,87.87,87.88,87.855,87.875,130600000.0
2009-09-14 21:37:00,87.875,87.885,87.865,87.865,295500000.0
2009-09-14 21:38:00,87.875,87.875,87.865,87.87,204800000.0
2009-09-14 21:39:00,87.87,87.87,87.845,87.855,75400000.0
2009-09-14 21:40:00,87.855,87.88,87.855,87.875,129200000.0
2009-09-14 21:41:00,87.865,87.87,87.855,87.87,163400000.0
2009-09-14 21:42:00,87.865,87.895,87.865,87.885,163600000.0
2009-09-14 21:43:00,87.885,87.905,87.875,87.89,270400000.0
2009-09-14 21:44:00,87.895,87.91,87.88,87.89,238000000.0
2009-09-14 21:45:00,87.89,87.9,87.885,87.9,111800000.0
2009-09-14 21:46:00,87.905,87.91,87.895,87.9,159500000.0
2009-09-14 21:47:00,87.9,87.905,87.885,87.885,207900000.0
2009-09-14 21:48:00,87.885,87.895,87.875,87.88,199500000.0
2009-09-14 21:49:00,87.875,87.885,87.855,87.87,299500000.0
2009-09-14 21:50:00,87.87,87.87,87.855,87.865,142000000.0
2009-09-14 21:51:00,87.865,87.875,87.865,87.865,137700000.0
2009-09-14 21:52:00,87.865,87.865,87.845,87.865,320700000.0
2009-09-14 21:53:00,87.865,87.865,87.82,87.83,184400000.0
2009-09-14 21:54:00,87.83,87.835,87.815,87.825,188400000.0
2009-09-14 21:55:00,87.825,87.825,87.82,87.82,94100000.0
2009-09-14 21:56:00,87.82,87.825,87.815,87.825,63000000.0
2009-09-14 21:57:00,87.825,87.825,87.82,87.82,25800000.0
2009-09-14 21:58:00,87.82,87.84,87.82,87.84,67600000.0
2009-09-14 21:59:00,87.835,87.875,87.825,87.865,345900000.0
2009-09-14 22:00:00,87.865,87.87,87.85,87.85,87500000.0
2009-09-14 22:01:00,87.855,87.875,87.85,87.855,130000000.0
2009-09-14 22:02:00,87.86,87.87,87.86,87.87,45100000.0
2009-09-14 22:03:00,87.865,87.905,87.86,87.9,84900000.0
2009-09-14 22:04:00,87.9,87.9,87.885,87.895,36600000.0
2009-09-14 22:05:00,87.895,87.905,87.895,87.905,74700000.0
2009-09-14 22:06:00,87.905,87.905,87.88,87.9,100100000.0
2009-09-14 22:07:00,87.895,87.92,87.895,87.92,115100000.0
2009-09-14 22:08:00,87.92,87.92,87.88,87.9,92800000.0
2009-09-14 22:09:00,87.89,87.91,87.88,87.9,88300000.0
2009-09-14 22:10:00,87.9,87.91,87.9,87.905,21400000.0
2009-09-14 22:11:00,87.905,87.93,87.905,87.915,81200000.0
2009-09-14 22:12:00,87.92,87.965,87.92,87.925,108000000.0
2009-09-14 22:13:00,87.92,87.925,87.88,87.9,184800000.0
2009-09-14 22:14:00,87.885,87.915,87.885,87.895,149100000.0
2009-09-14 22:15:00,87.895,87.91,87.875,87.91,95500000.0
2009-09-14 22:16:00,87.91,87.91,87.875,87.89,166800000.0
2009-09-14 22:17:00,87.89,87.9,87.89,87.895,68600000.0
2009-09-14 22:18:00,87.89,87.905,87.88,87.895,60000000.0
2009-09-14 22:19:00,87.885,87.89,87.885,87.89,7500000.0
2009-09-14 22:20:00,87.89,87.89,87.88,87.885,55500000.0
2009-09-14 22:21:00,87.88,87.89,87.875,87.89,33300000.0
2009-09-14 22:22:00,87.885,87.91,87.885,87.895,65500000.0
2009-09-14 22:23:00,87.895,87.905,87.895,87.9,66200000.0
2009-09-14 22:24:00,87.9,87.91,87.895,87.9,58000000.0
2009-09-14 22:25:00,87.9,87.935,87.9,87.92,106100000.0
2009-09-14 22:26:00,87.915,87.915,87.9,87.915,70700000.0
2009-09-14 22:27:00,87.91,87.92,87.91,87.915,78900000.0
2009-09-14 22:28:00,87.915,87.915,87.915,87.915,12700000.0
2009-09-14 22:29:00,87.915,87.92,87.91,87.91,27000000.0
2009-09-14 22:30:00,87.91,87.915,87.89,87.905,80200000.0
2009-09-14 22:31:00,87.9,87.91,87.895,87.905,38900000.0
2009-09-14 22:32:00,87.905,87.91,87.9,87.9,23800000.0
2009-09-14 22:33:00,87.9,87.905,87.9,87.9,14200000.0
2009-09-14 22:34:00,87.9,87.9,87.895,87.895,21200000.0
2009-09-14 22:35:00,87.895,87.905,87.885,87.89,53100000.0
2009-09-14 22:36:00,87.885,87.905,87.88,87.905,45400000.0
2009-09-14 22:37:00,87.905,87.915,87.9,87.9,38900000.0
2009-09-14 22:38:00,87.9,87.9,87.89,87.89,42300000.0
2009-09-14 22:39:00,87.89,87.91,87.88,87.91,42900000.0
2009-09-14 22:40:00,87.91,87.925,87.875,87.92,89900000.0
2009-09-14 22:41:00,87.92,87.92,87.89,87.89,62000000.0
2009-09-14 22:42:00,87.89,87.89,87.875,87.885,44200000.0
2009-09-14 22:43:00,87.885,87.895,87.885,87.89,57500000.0
2009-09-14 22:44:00,87.895,87.91,87.885,87.9,74400000.0
2009-09-14 22:45:00,87.905,87.905,87.875,87.88,131100000.0
2009-09-14 22:46:00,87.88,87.9,87.88,87.885,116200000.0
2009-09-14 22:47:00,87.88,87.89,87.87,87.89,60600000.0
2009-09-14 22:48:00,87.895,87.895,87.895,87.895,62400000.0
2009-09-14 22:49:00,87.895,87.9,87.895,87.895,45800000.0
2009-09-14 22:50:00,87.895,87.895,87.87,87.885,19400000.0
2009-09-14 22:51:00,87.895,87.895,87.885,87.885,21200000.0
2009-09-14 22:52:00,87.885,87.925,87.875,87.9,70400000.0
2009-09-14 22:53:00,87.9,87.9,87.885,87.885,73600000.0
2009-09-14 22:54:00,87.885,87.895,87.885,87.895,66400000.0
2009-09-14 22:55:00,87.89,87.89,87.88,87.88,70000000.0
2009-09-14 22:56:00,87.88,87.895,87.88,87.895,93200000.0
2009-09-14 22:57:00,87.895,87.895,87.89,87.895,39000000.0
2009-09-14 22:58:00,87.895,87.905,87.895,87.905,33400000.0
2009-09-14 22:59:00,87.905,87.905,87.865,87.885,107600000.0
2009-09-14 23:00:00,87.87,87.972,87.83,87.87,25000000.0
2009-09-14 23:01:00,87.87,87.89,87.87,87.89,17000000.0
2009-09-14 23:02:00,87.89,87.895,87.88,87.89,26000000.0
2009-09-14 23:03:00,87.89,87.905,87.89,87.9,43200000.0
2009-09-14 23:04:00,87.905,87.905,87.85,87.895,56900000.0
2009-09-14 23:05:00,87.895,87.905,87.895,87.895,36600000.0
2009-09-14 23:06:00,87.895,87.895,87.88,87.885,34900000.0
2009-09-14 23:07:00,87.885,87.885,87.885,87.885,18000000.0
2009-09-14 23:08:00,87.885,87.885,87.84,87.885,18000000.0
2009-09-14 23:09:00,87.885,87.885,87.845,87.845,27000000.0
2009-09-14 23:10:00,87.84,87.875,87.82,87.84,33200000.0
2009-09-14 23:11:00,87.84,87.89,87.84,87.89,30200000.0
2009-09-14 23:12:00,87.89,87.9,87.89,87.89,26400000.0
2009-09-14 23:13:00,87.89,87.895,87.88,87.88,43900000.0
2009-09-14 23:14:00,87.88,87.905,87.88,87.885,19000000.0
2009-09-14 23:15:00,87.885,87.89,87.885,87.89,24200000.0
2009-09-14 23:16:00,87.89,87.9,87.875,87.885,20400000.0
2009-09-14 23:17:00,87.885,87.885,87.85,87.865,16200000.0
2009-09-14 23:18:00,87.87,87.875,87.85,87.87,19300000.0
2009-09-14 23:19:00,87.865,87.865,87.855,87.86,6000000.0
2009-09-14 23:20:00,87.86,87.87,87.84,87.855,19400000.0
2009-09-14 23:21:00,87.855,87.875,87.855,87.855,23700000.0
2009-09-14 23:22:00,87.855,87.86,87.85,87.86,16300000.0
2009-09-14 23:23:00,87.865,87.87,87.84,87.85,29000000.0
2009-09-14 23:24:00,87.855,87.86,87.84,87.85,37500000.0
2009-09-14 23:25:00,87.85,87.88,87.84,87.86,28400000.0
2009-09-14 23:26:00,87.855,87.885,87.845,87.885,31800000.0
2009-09-14 23:27:00,87.85,87.86,87.85,87.86,22200000.0
2009-09-14 23:28:00,87.86,87.875,87.85,87.87,57700000.0
2009-09-14 23:29:00,87.875,87.875,87.865,87.865,11700000.0
2009-09-14 23:30:00,87.865,87.91,87.865,87.865,13800000.0
2009-09-14 23:31:00,87.87,87.875,87.865,87.875,36300000.0
2009-09-14 23:32:00,87.87,87.87,87.845,87.845,35800000.0
2009-09-14 23:33:00,87.855,87.885,87.845,87.86,60000000.0
2009-09-14 23:34:00,87.865,87.875,87.86,87.875,33600000.0
2009-09-14 23:35:00,87.88,87.88,87.855,87.875,20400000.0
2009-09-14 23:36:00,87.875,87.885,87.87,87.875,11000000.0
2009-09-14 23:37:00,87.87,87.91,87.87,87.91,35000000.0
2009-09-14 23:38:00,87.88,87.88,87.87,87.875,13600000.0
2009-09-14 23:39:00,87.875,87.91,87.875,87.9,130300000.0
2009-09-14 23:40:00,87.9,87.9,87.87,87.87,50400000.0
2009-09-14 23:41:00,87.87,87.905,87.87,87.9,65600000.0
2009-09-14 23:42:00,87.9,87.91,87.885,87.895,68500000.0
2009-09-14 23:43:00,87.905,87.92,87.895,87.91,92800000.0
2009-09-14 23:44:00,87.91,87.915,87.91,87.91,50400000.0
2009-09-14 23:45:00,87.91,87.91,87.91,87.91,2400000.0
2009-09-14 23:46:00,87.91,87.91,87.905,87.905,12000000.0
2009-09-14 23:47:00,87.905,87.93,87.905,87.925,41800000.0
2009-09-14 23:48:00,87.93,87.93,87.915,87.92,24800000.0
2009-09-14 23:49:00,87.92,87.92,87.91,87.91,31200000.0
2009-09-14 23:50:00,87.905,87.905,87.89,87.9,88200000.0
2009-09-14 23:51:00,87.9,87.905,87.9,87.905,57600000.0
2009-09-14 23:52:00,87.905,87.91,87.89,87.895,51200000.0
2009-09-14 23:53:00,87.895,87.895,87.89,87.89,29600000.0
2009-09-14 23:54:00,87.89,87.89,87.89,87.89,69600000.0
2009-09-14 23:55:00,87.89,87.89,87.885,87.89,16800000.0
2009-09-14 23:56:00,87.89,87.895,87.885,87.885,8500000.0
2009-09-14 23:57:00,87.885,87.9,87.88,87.895,25500000.0
2009-09-14 23:58:00,87.9,87.905,87.88,87.89,44800000.0
2009-09-14 23:59:00,87.885,87.895,87.88,87.885,34900000.0
2009-09-15 00:00:00,87.88,87.91,87.88,87.9,92600000.0
2009-09-15 00:01:00,87.9,87.905,87.875,87.88,68400000.0
2009-09-15 00:02:00,87.88,87.88,87.865,87.865,14000000.0
2009-09-15 00:03:00,87.865,87.87,87.865,87.87,14000000.0
2009-09-15 00:04:00,87.875,87.875,87.865,87.875,23100000.0
2009-09-15 00:05:00,87.875,87.88,87.865,87.875,55300000.0
2009-09-15 00:06:00,87.88,87.88,87.88,87.88,43200000.0
2009-09-15 00:07:00,87.88,87.88,87.87,87.875,37500000.0
2009-09-15 00:08:00,87.875,87.88,87.875,87.88,28000000.0
2009-09-15 00:09:00,87.88,87.885,87.87,87.88,21000000.0
2009-09-15 00:10:00,87.885,87.895,87.88,87.88,75900000.0
2009-09-15 00:11:00,87.885,87.9,87.885,87.9,15000000.0
2009-09-15 00:12:00,87.905,87.905,87.9,87.9,7000000.0
2009-09-15 00:13:00,87.9,87.9,87.885,87.895,30000000.0
2009-09-15 00:14:00,87.885,87.9,87.885,87.89,28000000.0
2009-09-15 00:15:00,87.895,87.895,87.885,87.885,14100000.0
2009-09-15 00:16:00,87.885,87.885,87.875,87.88,14000000.0
2009-09-15 00:17:00,87.875,87.88,87.85,87.86,50200000.0
2009-09-15 00:18:00,87.865,87.865,87.855,87.865,24000000.0
2009-09-15 00:19:00,87.86,87.87,87.86,87.87,18000000.0
2009-09-15 00:20:00,87.87,87.875,87.87,87.87,8000000.0
2009-09-15 00:21:00,87.87,87.875,87.87,87.87,33000000.0
2009-09-15 00:22:00,87.87,87.875,87.87,87.875,29000000.0
2009-09-15 00:23:00,87.875,87.875,87.87,87.875,25000000.0
2009-09-15 00:24:00,87.88,87.885,87.865,87.88,35000000.0
2009-09-15 00:25:00,87.88,87.89,87.87,87.875,72000000.0
2009-09-15 00:26:00,87.875,87.905,87.87,87.89,74300000.0
2009-09-15 00:27:00,87.89,87.89,87.875,87.875,14300000.0
2009-09-15 00:28:00,87.88,87.885,87.875,87.885,23700000.0
2009-09-15 00:29:00,87.885,87.89,87.87,87.87,31700000.0
2009-09-15 00:30:00,87.875,87.885,87.87,87.885,32000000.0
2009-09-15 00:31:00,87.88,87.885,87.88,87.88,26000000.0
2009-09-15 00:32:00,87.88,87.88,87.86,87.865,44300000.0
2009-09-15 00:33:00,87.865,87.865,87.85,87.85,42000000.0
2009-09-15 00:34:00,87.85,87.855,87.83,87.835,49600000.0
2009-09-15 00:35:00,87.85,87.85,87.85,87.85,5000000.0
2009-09-15 00:36:00,87.85,87.85,87.85,87.85,8000000.0
2009-09-15 00:37:00,87.85,87.85,87.85,87.85,12000000.0
2009-09-15 00:38:00,87.85,87.85,87.85,87.85,17200000.0
2009-09-15 00:39:00,87.85,87.85,87.85,87.85,3200000.0
2009-09-15 00:40:00,87.85,87.86,87.85,87.86,10300000.0
2009-09-15 00:41:00,87.87,87.875,87.85,87.85,37100000.0
2009-09-15 00:42:00,87.85,87.855,87.85,87.85,23000000.0
2009-09-15 00:43:00,87.855,87.855,87.85,87.85,43000000.0
2009-09-15 00:44:00,87.85,87.855,87.85,87.855,5200000.0
2009-09-15 00:45:00,87.828,87.838,87.818,87.818,137300000.0
2009-09-15 00:46:00,87.855,87.855,87.855,87.855,1000000.0
2009-09-15 00:47:00,87.855,87.855,87.85,87.855,15900000.0
2009-09-15 00:48:00,87.855,87.855,87.85,87.855,5300000.0
2009-09-15 00:49:00,87.855,87.855,87.855,87.855,6000000.0
2009-09-15 00:50:00,87.855,87.855,87.85,87.855,25500000.0
2009-09-15 00:51:00,87.86,87.86,87.855,87.855,2000000.0
2009-09-15 00:52:00,87.855,87.855,87.85,87.855,6600000.0
2009-09-15 00:53:00,87.855,87.865,87.85,87.855,36800000.0
2009-09-15 00:54:00,87.86,87.865,87.855,87.86,9000000.0
2009-09-15 00:55:00,87.86,87.86,87.85,87.86,22400000.0
2009-09-15 00:56:00,87.86,87.875,87.86,87.875,42600000.0
2009-09-15 00:57:00,87.87,87.875,87.87,87.87,21700000.0
2009-09-15 00:58:00,87.87,87.87,87.86,87.87,7000000.0
2009-09-15 00:59:00,87.87,87.875,87.855,87.855,26600000.0
2009-09-15 01:00:00,87.85,87.88,87.83,87.87,34700000.0
2009-09-15 01:01:00,87.87,87.915,87.87,87.9,204400000.0
2009-09-15 01:02:00,87.905,87.925,87.895,87.895,146600000.0
2009-09-15 01:03:00,87.89,87.89,87.875,87.875,62000000.0
2009-09-15 01:04:00,87.87,87.875,87.87,87.875,47300000.0
2009-09-15 01:05:00,87.875,87.875,87.87,87.87,126000000.0
2009-09-15 01:06:00,87.87,87.87,87.87,87.87,22000000.0
2009-09-15 01:07:00,87.87,87.87,87.87,87.87,24000000.0
2009-09-15 01:08:00,87.87,87.87,87.87,87.87,13000000.0
2009-09-15 01:09:00,87.87,87.87,87.87,87.87,24000000.0
2009-09-15 01:10:00,87.87,87.87,87.815,87.815,168600000.0
2009-09-15 01:11:00,87.82,87.835,87.815,87.815,665499998.0
2009-09-15 01:12:00,87.815,87.825,87.805,87.805,261700000.0
2009-09-15 01:13:00,87.815,87.835,87.815,87.835,115400000.0
2009-09-15 01:14:00,87.835,87.835,87.83,87.83,24000000.0
2009-09-15 01:15:00,87.835,87.835,87.825,87.825,106500000.0
2009-09-15 01:16:00,87.825,87.825,87.8,87.805,525099999.0
2009-09-15 01:17:00,87.805,87.825,87.805,87.825,138800000.0
2009-09-15 01:18:00,87.825,87.835,87.82,87.82,133400000.0
2009-09-15 01:19:00,87.825,87.825,87.815,87.815,116000000.0
2009-09-15 01:20:00,87.815,87.815,87.805,87.805,124900000.0
2009-09-15 01:21:00,87.805,87.805,87.785,87.785,253800000.0
2009-09-15 01:22:00,87.785,87.805,87.785,87.805,35600000.0
2009-09-15 01:23:00,87.82,87.82,87.81,87.81,25400000.0
2009-09-15 01:24:00,87.815,87.825,87.815,87.825,64300000.0
2009-09-15 01:25:00,87.825,87.83,87.825,87.825,61200000.0
2009-09-15 01:26:00,87.825,87.825,87.815,87.825,88200000.0
2009-09-15 01:27:00,87.825,87.835,87.825,87.835,59700000.0
2009-09-15 01:28:00,87.835,87.85,87.835,87.85,39000000.0
2009-09-15 01:29:00,87.855,87.865,87.845,87.855,82800000.0
2009-09-15 01:30:00,87.86,87.88,87.86,87.86,86800000.0
2009-09-15 01:31:00,87.86,87.88,87.86,87.875,53600000.0
2009-09-15 01:32:00,87.87,87.895,87.845,87.89,206800000.0
2009-09-15 01:33:00,87.88,87.88,87.865,87.865,28800000.0
2009-09-15 01:34:00,87.865,87.87,87.855,87.865,158500000.0
2009-09-15 01:35:00,87.865,87.865,87.85,87.85,87900000.0
2009-09-15 01:36:00,87.85,87.865,87.845,87.85,173400000.0
2009-09-15 01:37:00,87.85,87.87,87.845,87.87,149000000.0
2009-09-15 01:38:00,87.865,87.885,87.86,87.885,73800000.0
2009-09-15 01:39:00,87.885,87.885,87.865,87.865,168900000.0
2009-09-15 01:40:00,87.865,87.905,87.865,87.89,129700000.0
2009-09-15 01:41:00,87.89,87.94,87.89,87.915,361400001.0
2009-09-15 01:42:00,87.915,87.915,87.91,87.915,135600000.0
2009-09-15 01:43:00,87.92,87.945,87.915,87.94,252500000.0
2009-09-15 01:44:00,87.94,87.94,87.92,87.93,215600000.0
2009-09-15 01:45:00,87.925,87.945,87.92,87.935,155600000.0
2009-09-15 01:46:00,87.935,87.95,87.925,87.93,471100002.0
2009-09-15 01:47:00,87.93,87.94,87.93,87.94,181700000.0
2009-09-15 01:48:00,87.945,87.945,87.94,87.94,62400000.0
2009-09-15 01:49:00,87.94,87.94,87.94,87.94,16000000.0
2009-09-15 01:50:00,87.93,87.93,87.925,87.925,154500000.0
2009-09-15 01:51:00,87.925,87.945,87.925,87.945,249200001.0
2009-09-15 01:52:00,87.94,87.955,87.935,87.95,173600000.0
2009-09-15 01:53:00,87.945,87.95,87.925,87.935,206900000.0
2009-09-15 01:54:00,87.935,87.95,87.93,87.93,124800000.0
2009-09-15 01:55:00,87.93,87.945,87.91,87.93,164500000.0
2009-09-15 01:56:00,87.93,88.015,87.93,88.005,194600000.0
2009-09-15 01:57:00,88.005,88.02,87.99,88.015,237200000.0
2009-09-15 01:58:00,88.015,88.025,88.005,88.005,144300000.0
2009-09-15 01:59:00,88.0,88.0,87.98,87.98,93100000.0
2009-09-15 02:00:00,87.98,87.98,87.955,87.955,70800000.0
2009-09-15 02:01:00,87.95,87.95,87.91,87.925,76800000.0
2009-09-15 02:02:00,87.92,87.945,87.92,87.94,108800000.0
2009-09-15 02:03:00,87.94,88.025,87.94,88.01,222100000.0
2009-09-15 02:04:00,88.01,88.03,88.0,88.02,168200000.0
2009-09-15 02:05:00,88.02,88.055,88.02,88.05,204600000.0
2009-09-15 02:06:00,88.04,88.09,88.04,88.085,224400000.0
2009-09-15 02:07:00,88.085,88.09,88.04,88.05,282100000.0
2009-09-15 02:08:00,88.05,88.06,88.015,88.02,161000000.0
2009-09-15 02:09:00,88.02,88.055,88.005,88.045,182200000.0
2009-09-15 02:10:00,88.045,88.055,88.025,88.035,147300000.0
2009-09-15 02:11:00,88.03,88.035,88.02,88.035,131100000.0
2009-09-15 02:12:00,88.035,88.04,88.025,88.03,73600000.0
2009-09-15 02:13:00,88.035,88.055,88.035,88.045,72000000.0
2009-09-15 02:14:00,88.035,88.045,88.03,88.045,47200000.0
2009-09-15 02:15:00,88.045,88.075,88.035,88.075,128100000.0
2009-09-15 02:16:00,88.075,88.1,88.075,88.1,215800000.0
2009-09-15 02:17:00,88.1,88.105,88.09,88.095,130300000.0
2009-09-15 02:18:00,88.095,88.105,88.085,88.1,123100000.0
2009-09-15 02:19:00,88.1,88.115,88.085,88.1,93000000.0
2009-09-15 02:20:00,88.105,88.115,88.085,88.105,269900000.0
2009-09-15 02:21:00,88.115,88.115,88.095,88.11,170300000.0
2009-09-15 02:22:00,88.105,88.105,88.08,88.085,149500000.0
2009-09-15 02:23:00,88.085,88.09,88.08,88.085,71600000.0
2009-09-15 02:24:00,88.085,88.095,88.065,88.07,61600000.0
2009-09-15 02:25:00,88.07,88.07,88.05,88.06,77700000.0
2009-09-15 02:26:00,88.06,88.07,88.045,88.065,52400000.0
2009-09-15 02:27:00,88.065,88.07,88.045,88.045,104700000.0
2009-09-15 02:28:00,88.045,88.045,88.03,88.04,61100000.0
2009-09-15 02:29:00,88.04,88.05,88.04,88.045,64500000.0
2009-09-15 02:30:00,88.045,88.045,88.035,88.045,53600000.0
2009-09-15 02:31:00,88.045,88.075,88.04,88.075,101700000.0
2009-09-15 02:32:00,88.075,88.115,88.07,88.085,151500000.0
2009-09-15 02:33:00,88.085,88.09,88.055,88.07,239000000.0
2009-09-15 02:34:00,88.07,88.08,88.035,88.035,157400000.0
2009-09-15 02:35:00,88.035,88.075,88.03,88.07,140700000.0
2009-09-15 02:36:00,88.07,88.07,88.01,88.045,187500000.0
2009-09-15 02:37:00,88.045,88.06,88.04,88.045,122400000.0
2009-09-15 02:38:00,88.045,88.055,88.035,88.05,112000000.0
2009-09-15 02:39:00,88.05,88.05,88.03,88.03,181500000.0
2009-09-15 02:40:00,88.03,88.045,88.01,88.045,145200000.0
2009-09-15 02:41:00,88.045,88.045,88.025,88.03,107400000.0
2009-09-15 02:42:00,88.04,88.04,88.0,88.025,137500000.0
2009-09-15 02:43:00,88.025,88.04,88.025,88.035,78700000.0
2009-09-15 02:44:00,88.035,88.05,88.03,88.03,124400000.0
2009-09-15 02:45:00,88.03,88.03,88.015,88.02,93600000.0
2009-09-15 02:46:00,88.02,88.03,88.015,88.015,45800000.0
2009-09-15 02:47:00,88.015,88.02,88.015,88.02,42900000.0
2009-09-15 02:48:00,88.015,88.035,88.015,88.025,31100000.0
2009-09-15 02:49:00,88.025,88.075,88.025,88.075,124300000.0
2009-09-15 02:50:00,88.075,88.105,88.07,88.09,176300000.0
2009-09-15 02:51:00,88.09,88.1,88.09,88.09,51400000.0
2009-09-15 02:52:00,88.09,88.09,88.04,88.045,128400000.0
2009-09-15 02:53:00,88.045,88.085,88.045,88.06,130800000.0
2009-09-15 02:54:00,88.06,88.065,88.055,88.06,226900000.0
2009-09-15 02:55:00,88.06,88.07,88.055,88.065,114800000.0
2009-09-15 02:56:00,88.065,88.095,88.055,88.085,83900000.0
2009-09-15 02:57:00,88.085,88.085,88.06,88.06,111800000.0
2009-09-15 02:58:00,88.06,88.06,88.04,88.045,78300000.0
2009-09-15 02:59:00,88.045,88.045,87.99,87.995,131200000.0
2009-09-15 03:00:00,87.995,88.035,87.98,88.025,142400000.0
2009-09-15 03:01:00,88.025,88.04,88.005,88.035,112400000.0
2009-09-15 03:02:00,88.035,88.035,88.015,88.02,104200000.0
2009-09-15 03:03:00,88.01,88.025,88.01,88.025,109500000.0
2009-09-15 03:04:00,88.03,88.035,88.025,88.025,98300000.0
2009-09-15 03:05:00,88.02,88.025,87.99,87.995,123200000.0
2009-09-15 03:06:00,87.995,88.005,87.99,88.0,62600000.0
2009-09-15 03:07:00,88.0,88.0,87.955,87.955,176100000.0
2009-09-15 03:08:00,87.955,87.965,87.935,87.965,115000000.0
2009-09-15 03:09:00,87.965,87.965,87.93,87.935,136600000.0
2009-09-15 03:10:00,87.935,87.965,87.935,87.955,148400000.0
2009-09-15 03:11:00,87.955,87.955,87.925,87.935,219300000.0
2009-09-15 03:12:00,87.935,87.945,87.93,87.94,98100000.0
2009-09-15 03:13:00,87.935,87.95,87.935,87.945,93900000.0
2009-09-15 03:14:00,87.945,87.95,87.935,87.95,140400000.0
2009-09-15 03:15:00,87.945,87.95,87.915,87.93,67000000.0
2009-09-15 03:16:00,87.93,87.95,87.925,87.945,118500000.0
2009-09-15 03:17:00,87.94,87.945,87.93,87.935,64900000.0
2009-09-15 03:18:00,87.93,87.935,87.915,87.92,67300000.0
2009-09-15 03:19:00,87.915,87.94,87.91,87.935,128000000.0
2009-09-15 03:20:00,87.935,87.94,87.905,87.925,225300000.0
2009-09-15 03:21:00,87.925,87.93,87.9,87.905,177200000.0
2009-09-15 03:22:00,87.905,87.92,87.905,87.92,58900000.0
2009-09-15 03:23:00,87.915,87.915,87.905,87.915,102800000.0
2009-09-15 03:24:00,87.915,87.93,87.905,87.93,144000000.0
2009-09-15 03:25:00,87.93,87.96,87.93,87.945,194400000.0
2009-09-15 03:26:00,87.945,87.965,87.935,87.935,172400000.0
2009-09-15 03:27:00,87.935,87.95,87.93,87.95,127400000.0
2009-09-15 03:28:00,87.95,87.955,87.94,87.945,96700000.0
2009-09-15 03:29:00,87.945,87.945,87.92,87.92,122300000.0
2009-09-15 03:30:00,87.92,87.93,87.905,87.915,159800000.0
2009-09-15 03:31:00,87.915,87.95,87.915,87.95,127200000.0
2009-09-15 03:32:00,87.95,87.95,87.89,87.895,82500000.0
2009-09-15 03:33:00,87.9,87.905,87.885,87.9,104900000.0
2009-09-15 03:34:00,87.9,87.93,87.9,87.925,117200000.0
2009-09-15 03:35:00,87.91,87.915,87.89,87.905,112700000.0
2009-09-15 03:36:00,87.91,87.91,87.875,87.88,139300000.0
2009-09-15 03:37:00,87.88,87.915,87.88,87.91,159800000.0
2009-09-15 03:38:00,87.91,87.925,87.895,87.91,107400000.0
2009-09-15 03:39:00,87.91,87.915,87.86,87.87,180300000.0
2009-09-15 03:40:00,87.865,87.88,87.855,87.88,243700000.0
2009-09-15 03:41:00,87.88,87.96,87.88,87.94,242200000.0
2009-09-15 03:42:00,87.94,87.945,87.885,87.89,245400000.0
2009-09-15 03:43:00,87.895,87.925,87.89,87.915,173100000.0
2009-09-15 03:44:00,87.915,87.94,87.91,87.925,284600000.0
2009-09-15 03:45:00,87.925,87.925,87.915,87.925,128900000.0
2009-09-15 03:46:00,87.92,87.94,87.915,87.935,88700000.0
2009-09-15 03:47:00,87.935,87.945,87.925,87.945,165900000.0
2009-09-15 03:48:00,87.94,87.95,87.93,87.935,94300000.0
2009-09-15 03:49:00,87.93,87.995,87.925,87.995,463800000.0
2009-09-15 03:50:00,87.995,88.0,87.97,87.975,566000000.0
2009-09-15 03:51:00,87.965,87.975,87.96,87.96,452700000.0
2009-09-15 03:52:00,87.965,87.975,87.95,87.955,386400000.0
2009-09-15 03:53:00,87.955,87.965,87.95,87.955,280400000.0
2009-09-15 03:54:00,87.955,87.975,87.955,87.965,226400000.0
2009-09-15 03:55:00,87.965,87.985,87.965,87.975,363400000.0
2009-09-15 03:56:00,87.975,87.98,87.935,87.945,434000000.0
2009-09-15 03:57:00,87.945,87.965,87.935,87.965,138600000.0
2009-09-15 03:58:00,87.965,87.975,87.96,87.96,165600000.0
2009-09-15 03:59:00,87.955,87.98,87.945,87.97,165000000.0
2009-09-15 04:00:00,87.97,87.975,87.96,87.965,339300000.0
2009-09-15 04:01:00,87.965,87.965,87.95,87.955,404800000.0
2009-09-15 04:02:00,87.955,87.975,87.955,87.975,553700000.0
2009-09-15 04:03:00,87.975,87.975,87.95,87.955,507900000.0
2009-09-15 04:04:00,87.955,87.995,87.95,87.975,392900000.0
2009-09-15 04:05:00,87.975,87.985,87.965,87.975,516700000.0
2009-09-15 04:06:00,87.975,87.98,87.97,87.97,74300000.0
2009-09-15 04:07:00,87.97,88.0,87.96,87.995,264600000.0
2009-09-15 04:08:00,87.995,88.005,87.975,87.985,456800000.0
2009-09-15 04:09:00,87.985,87.985,87.955,87.96,121300000.0
2009-09-15 04:10:00,87.965,87.975,87.965,87.975,199600000.0
2009-09-15 04:11:00,87.975,87.975,87.97,87.97,14000000.0
2009-09-15 04:12:00,87.975,87.975,87.96,87.965,177300000.0
2009-09-15 04:13:00,87.97,87.975,87.965,87.975,105800000.0
2009-09-15 04:14:00,87.975,87.985,87.97,87.975,143400000.0
2009-09-15 04:15:00,87.97,87.99,87.965,87.985,232200000.0
2009-09-15 04:16:00,87.985,87.995,87.975,87.985,285800000.0
2009-09-15 04:17:00,87.985,87.995,87.985,87.995,229200000.0
2009-09-15 04:18:00,87.995,87.995,87.995,87.995,12000000.0
2009-09-15 04:19:00,87.995,88.005,87.995,88.005,68800000.0
2009-09-15 04:20:00,88.005,88.005,87.995,87.995,188400000.0
2009-09-15 04:21:00,88.0,88.005,87.99,87.995,162000000.0
2009-09-15 04:22:00,87.995,87.995,87.995,87.995,103200000.0
2009-09-15 04:23:00,87.99,87.99,87.985,87.99,41600000.0
2009-09-15 04:24:00,87.99,87.99,87.96,87.97,214000000.0
2009-09-15 04:25:00,87.97,88.035,87.965,88.03,223000000.0
2009-09-15 04:26:00,88.025,88.045,88.02,88.035,449100000.0
2009-09-15 04:27:00,88.035,88.08,88.025,88.055,346400000.0
2009-09-15 04:28:00,88.055,88.055,88.035,88.035,290000000.0
2009-09-15 04:29:00,88.035,88.04,88.01,88.015,146700000.0
2009-09-15 04:30:00,88.015,88.035,88.01,88.025,172400000.0
2009-09-15 04:31:00,88.025,88.03,87.995,88.025,346200000.0
2009-09-15 04:32:00,88.025,88.025,88.0,88.005,58700000.0
2009-09-15 04:33:00,88.005,88.03,88.005,88.025,275100000.0
2009-09-15 04:34:00,88.02,88.035,88.02,88.03,174000000.0
2009-09-15 04:35:00,88.03,88.085,88.015,88.055,744400000.0
2009-09-15 04:36:00,88.045,88.085,88.035,88.085,683500000.0
2009-09-15 04:37:00,88.085,88.115,88.075,88.085,639600000.0
2009-09-15 04:38:00,88.085,88.095,88.04,88.045,691000000.0
2009-09-15 04:39:00,88.045,88.065,88.04,88.065,330800000.0
2009-09-15 04:40:00,88.065,88.065,88.055,88.06,234200000.0
2009-09-15 04:41:00,88.06,88.065,88.045,88.045,422400000.0
2009-09-15 04:42:00,88.045,88.055,88.035,88.055,351700000.0
2009-09-15 04:43:00,88.055,88.07,88.055,88.055,319600000.0
2009-09-15 04:44:00,88.055,88.055,88.035,88.035,147100000.0
2009-09-15 04:45:00,88.035,88.045,88.03,88.045,124800000.0
2009-09-15 04:46:00,88.045,88.045,88.01,88.01,205800000.0
2009-09-15 04:47:00,88.01,88.025,87.995,88.01,301200000.0
2009-09-15 04:48:00,88.01,88.015,88.005,88.015,171100000.0
2009-09-15 04:49:00,88.015,88.02,88.015,88.015,366400000.0
2009-09-15 04:50:00,88.015,88.025,88.015,88.025,378800000.0
2009-09-15 04:51:00,88.025,88.045,88.02,88.035,291200000.0
2009-09-15 04:52:00,88.04,88.045,88.02,88.02,423700000.0
2009-09-15 04:53:00,88.02,88.025,88.015,88.015,203100000.0
2009-09-15 04:54:00,88.015,88.025,88.005,88.005,357600000.0
2009-09-15 04:55:00,88.01,88.025,87.995,88.0,363400000.0
2009-09-15 04:56:00,88.005,88.005,87.995,88.005,215300000.0
2009-09-15 04:57:00,87.995,88.005,87.97,87.975,259200000.0
2009-09-15 04:58:00,87.975,88.005,87.975,88.005,382600001.0
2009-09-15 04:59:00,88.005,88.005,87.995,88.005,205800000.0
2009-09-15 05:00:00,88.005,88.025,88.005,88.025,166000000.0
2009-09-15 05:01:00,88.025,88.04,88.01,88.035,629500000.0
2009-09-15 05:02:00,88.03,88.035,88.0,88.005,370900000.0
2009-09-15 05:03:00,88.0,88.015,87.995,87.995,400300000.0
2009-09-15 05:04:00,87.99,87.995,87.975,87.985,488500000.0
2009-09-15 05:05:00,87.985,87.985,87.975,87.985,297300000.0
2009-09-15 05:06:00,87.985,87.995,87.975,87.995,336100000.0
2009-09-15 05:07:00,87.995,88.01,87.995,88.005,123700000.0
2009-09-15 05:08:00,88.01,88.015,87.995,87.995,157600000.0
2009-09-15 05:09:00,88.0,88.02,88.0,88.015,119700000.0
2009-09-15 05:10:00,88.015,88.025,88.01,88.02,77300000.0
2009-09-15 05:11:00,88.02,88.04,88.015,88.015,167200000.0
2009-09-15 05:12:00,88.015,88.025,88.01,88.025,147100000.0
2009-09-15 05:13:00,88.025,88.025,88.015,88.015,325400000.0
2009-09-15 05:14:00,88.015,88.015,87.995,87.995,377900000.0
2009-09-15 05:15:00,87.995,88.02,87.995,88.015,397200000.0
2009-09-15 05:16:00,88.015,88.02,88.005,88.015,181800000.0
2009-09-15 05:17:00,88.02,88.025,88.015,88.015,164500000.0
2009-09-15 05:18:00,88.015,88.015,88.005,88.005,382000000.0
2009-09-15 05:19:00,88.005,88.015,88.005,88.005,200700000.0
2009-09-15 05:20:00,88.005,88.015,88.005,88.01,295900000.0
2009-09-15 05:21:00,88.01,88.035,88.005,88.035,98000000.0
2009-09-15 05:22:00,88.03,88.035,88.02,88.02,138400000.0
2009-09-15 05:23:00,88.02,88.03,88.01,88.015,231200000.0
2009-09-15 05:24:00,88.015,88.03,88.01,88.015,180000000.0
2009-09-15 05:25:00,88.015,88.04,88.015,88.04,80800000.0
2009-09-15 05:26:00,88.04,88.045,88.03,88.035,181600000.0
2009-09-15 05:27:00,88.035,88.035,88.03,88.035,87700000.0
2009-09-15 05:28:00,88.03,88.04,88.025,88.025,103600000.0
2009-09-15 05:29:00,88.025,88.05,88.025,88.04,279500000.0
2009-09-15 05:30:00,88.04,88.04,88.025,88.03,154500000.0
2009-09-15 05:31:00,88.03,88.03,88.015,88.025,223400000.0
2009-09-15 05:32:00,88.025,88.025,88.015,88.025,105600000.0
2009-09-15 05:33:00,88.025,88.025,88.025,88.025,47200000.0
2009-09-15 05:34:00,88.025,88.03,88.025,88.03,53300000.0
2009-09-15 05:35:00,88.025,88.025,88.01,88.01,34800000.0
2009-09-15 05:36:00,88.01,88.02,87.995,88.005,269900000.0
2009-09-15 05:37:00,88.005,88.005,87.975,87.99,425500000.0
2009-09-15 05:38:00,87.99,87.99,87.965,87.985,325600000.0
2009-09-15 05:39:00,87.985,87.985,87.975,87.975,253800000.0
2009-09-15 05:40:00,87.975,87.985,87.975,87.975,217400000.0
2009-09-15 05:41:00,87.975,87.985,87.97,87.985,125900000.0
2009-09-15 05:42:00,87.975,87.98,87.97,87.98,183300000.0
2009-09-15 05:43:00,87.99,88.005,87.985,88.005,238000000.0
2009-09-15 05:44:00,87.995,87.995,87.985,87.985,107000000.0
2009-09-15 05:45:00,87.99,87.995,87.985,87.985,334800000.0
2009-09-15 05:46:00,87.985,88.005,87.985,88.0,216000000.0
2009-09-15 05:47:00,88.005,88.005,87.995,87.995,188900000.0
2009-09-15 05:48:00,87.995,88.0,87.985,87.99,123600000.0
2009-09-15 05:49:00,87.99,87.995,87.99,87.99,100500000.0
2009-09-15 05:50:00,87.99,87.995,87.99,87.995,80400000.0
2009-09-15 05:51:00,87.995,87.995,87.985,87.985,127100000.0
2009-09-15 05:52:00,87.985,87.995,87.98,87.985,294100000.0
2009-09-15 05:53:00,87.985,87.995,87.985,87.985,296700000.0
2009-09-15 05:54:00,87.99,88.005,87.99,87.995,261400000.0
2009-09-15 05:55:00,87.985,87.995,87.985,87.995,447200000.0
2009-09-15 05:56:00,87.995,88.005,87.985,87.995,175300000.0
2009-09-15 05:57:00,87.995,88.005,87.985,87.995,320500000.0
2009-09-15 05:58:00,87.995,88.015,87.99,87.995,365800000.0
2009-09-15 05:59:00,87.995,88.005,87.975,87.985,506200000.0
2009-09-15 06:00:00,87.99,87.995,87.985,87.99,193000000.0
2009-09-15 06:01:00,87.99,87.995,87.985,87.99,389100000.0
2009-09-15 06:02:00,87.99,88.005,87.99,88.005,374200000.0
2009-09-15 06:03:00,88.005,88.005,87.985,87.99,427800000.0
2009-09-15 06:04:00,87.99,87.995,87.99,87.995,316800000.0
2009-09-15 06:05:00,87.995,88.015,87.995,88.015,241499999.0
2009-09-15 06:06:00,88.015,88.03,88.005,88.02,420500000.0
2009-09-15 06:07:00,88.025,88.055,88.015,88.045,726200000.0
2009-09-15 06:08:00,88.045,88.045,88.035,88.035,568600000.0
2009-09-15 06:09:00,88.035,88.045,88.025,88.045,375900000.0
2009-09-15 06:10:00,88.045,88.045,88.03,88.035,254400000.0
2009-09-15 06:11:00,88.035,88.055,88.035,88.055,304900000.0
2009-09-15 06:12:00,88.055,88.065,88.045,88.045,449100000.0
2009-09-15 06:13:00,88.045,88.055,88.035,88.045,684800000.0
2009-09-15 06:14:00,88.045,88.045,88.005,88.01,468800000.0
2009-09-15 06:15:00,88.01,88.015,88.005,88.015,185400000.0
2009-09-15 06:16:00,88.015,88.015,88.005,88.015,129200000.0
2009-09-15 06:17:00,88.015,88.025,88.015,88.02,100800000.0
2009-09-15 06:18:00,88.02,88.025,88.02,88.02,37800000.0
2009-09-15 06:19:00,88.02,88.04,88.015,88.025,383700000.0
2009-09-15 06:20:00,88.025,88.025,88.01,88.025,281800000.0
2009-09-15 06:21:00,88.025,88.035,88.015,88.015,468000000.0
2009-09-15 06:22:00,88.025,88.035,88.015,88.025,236200000.0
2009-09-15 06:23:00,88.025,88.045,88.025,88.035,388700000.0
2009-09-15 06:24:00,88.035,88.045,88.025,88.045,196400000.0
2009-09-15 06:25:00,88.045,88.045,88.025,88.035,370600000.0
2009-09-15 06:26:00,88.04,88.045,88.025,88.025,352900000.0
2009-09-15 06:27:00,88.035,88.045,88.03,88.045,227800000.0
2009-09-15 06:28:00,88.055,88.055,88.045,88.045,94900000.0
2009-09-15 06:29:00,88.025,88.035,88.015,88.025,213500000.0
2009-09-15 06:30:00,88.025,88.025,88.015,88.015,367300000.0
2009-09-15 06:31:00,88.015,88.015,88.005,88.015,413500000.0
2009-09-15 06:32:00,88.005,88.005,87.995,87.995,433100000.0
2009-09-15 06:33:00,87.995,88.005,87.995,88.005,496800000.0
2009-09-15 06:34:00,88.005,88.01,87.985,87.99,149900000.0
2009-09-15 06:35:00,87.995,87.995,87.985,87.995,501100000.0
2009-09-15 06:36:00,87.995,88.005,87.97,87.98,233000000.0
2009-09-15 06:37:00,87.985,87.99,87.97,87.975,202700000.0
2009-09-15 06:38:00,87.975,87.98,87.97,87.98,210600000.0
2009-09-15 06:39:00,87.98,87.995,87.98,87.99,106900000.0
2009-09-15 06:40:00,87.99,88.015,87.99,88.015,300000000.0
2009-09-15 06:41:00,88.015,88.015,87.995,88.005,396300000.0
2009-09-15 06:42:00,88.005,88.015,88.005,88.015,189200000.0
2009-09-15 06:43:00,88.02,88.02,88.01,88.02,129400000.0
2009-09-15 06:44:00,88.02,88.02,88.01,88.02,301300000.0
2009-09-15 06:45:00,88.015,88.015,88.005,88.005,212500000.0
2009-09-15 06:46:00,88.005,88.015,88.0,88.01,148200000.0
2009-09-15 06:47:00,88.005,88.015,88.005,88.015,122100000.0
2009-09-15 06:48:00,88.015,88.015,87.99,87.995,93600000.0
2009-09-15 06:49:00,87.995,88.005,87.985,87.985,139000000.0
2009-09-15 06:50:00,87.985,87.995,87.985,87.99,346300000.0
2009-09-15 06:51:00,87.995,87.995,87.985,87.99,112500000.0
2009-09-15 06:52:00,87.99,88.01,87.99,88.005,103700000.0
2009-09-15 06:53:00,88.01,88.04,88.005,88.035,168900000.0
2009-09-15 06:54:00,88.035,88.035,88.015,88.025,88800000.0
2009-09-15 06:55:00,88.02,88.025,88.005,88.01,220100000.0
2009-09-15 06:56:00,88.015,88.015,88.005,88.01,58000000.0
2009-09-15 06:57:00,88.0,88.005,87.995,87.995,367200000.0
2009-09-15 06:58:00,88.0,88.01,87.995,88.005,255100000.0
2009-09-15 06:59:00,88.005,88.005,87.995,88.0,149600000.0
2009-09-15 07:00:00,88.0,88.01,87.99,87.995,133700000.0
2009-09-15 07:01:00,87.995,88.01,87.995,88.005,152600000.0
2009-09-15 07:02:00,88.005,88.005,87.985,87.99,150800000.0
2009-09-15 07:03:00,87.99,87.995,87.98,87.985,119700000.0
2009-09-15 07:04:00,87.98,87.985,87.97,87.985,325300000.0
2009-09-15 07:05:00,87.985,87.985,87.945,87.96,395700000.0
2009-09-15 07:06:00,87.955,87.965,87.94,87.965,331600000.0
2009-09-15 07:07:00,87.965,87.965,87.955,87.965,261100000.0
2009-09-15 07:08:00,87.965,87.97,87.945,87.945,505399999.0
2009-09-15 07:09:00,87.945,87.945,87.935,87.94,184900000.0
2009-09-15 07:10:00,87.94,87.945,87.93,87.93,288700000.0
2009-09-15 07:11:00,87.93,87.94,87.93,87.93,391900000.0
2009-09-15 07:12:00,87.93,87.935,87.91,87.935,401299999.0
2009-09-15 07:13:00,87.935,87.935,87.915,87.915,548800000.0
2009-09-15 07:14:00,87.925,87.925,87.915,87.92,516600001.0
2009-09-15 07:15:00,87.92,87.925,87.915,87.915,71900000.0
2009-09-15 07:16:00,87.925,87.925,87.915,87.925,118400001.0
2009-09-15 07:17:00,87.925,87.94,87.915,87.94,164700000.0
2009-09-15 07:18:00,87.94,87.96,87.935,87.95,321900000.0
2009-09-15 07:19:00,87.95,87.965,87.95,87.96,155600000.0
2009-09-15 07:20:00,87.955,87.965,87.955,87.965,178100000.0
2009-09-15 07:21:00,87.955,87.965,87.955,87.965,38799999.0
2009-09-15 07:22:00,87.965,87.965,87.955,87.965,62700000.0
2009-09-15 07:23:00,87.955,87.97,87.955,87.97,234100001.0
2009-09-15 07:24:00,87.97,87.97,87.955,87.96,39800000.0
2009-09-15 07:25:00,87.96,87.965,87.955,87.96,79400000.0
2009-09-15 07:26:00,87.96,87.965,87.96,87.965,110400000.0
2009-09-15 07:27:00,87.965,87.97,87.96,87.965,179400000.0
2009-09-15 07:28:00,87.965,87.965,87.965,87.965,28000000.0
2009-09-15 07:29:00,87.96,87.965,87.955,87.955,196300000.0
2009-09-15 07:30:00,87.955,87.965,87.955,87.965,452599999.0
2009-09-15 07:31:00,87.96,87.96,87.945,87.955,92300000.0
2009-09-15 07:32:00,87.955,87.955,87.94,87.95,187300000.0
2009-09-15 07:33:00,87.95,87.955,87.945,87.95,327399994.0
2009-09-15 07:34:00,87.945,87.955,87.94,87.945,210000000.0
2009-09-15 07:35:00,87.95,87.95,87.945,87.95,203300000.0
2009-09-15 07:36:00,87.95,87.955,87.945,87.95,131700000.0
2009-09-15 07:37:00,87.95,87.965,87.95,87.965,181700000.0
2009-09-15 07:38:00,87.975,87.975,87.965,87.965,119400000.0
2009-09-15 07:39:00,87.965,87.99,87.965,87.985,430000000.0
2009-09-15 07:40:00,87.985,88.025,87.985,88.025,396900000.0
2009-09-15 07:41:00,88.035,88.055,88.025,88.035,676800000.0
2009-09-15 07:42:00,88.04,88.065,88.03,88.055,740300000.0
2009-09-15 07:43:00,88.055,88.065,88.025,88.035,784800000.0
2009-09-15 07:44:00,88.035,88.055,88.035,88.045,457700000.0
2009-09-15 07:45:00,88.045,88.045,88.035,88.045,495800000.0
2009-09-15 07:46:00,88.045,88.065,88.025,88.055,570800000.0
2009-09-15 07:47:00,88.055,88.055,88.045,88.045,230700000.0
2009-09-15 07:48:00,88.045,88.055,88.045,88.045,306700001.0
2009-09-15 07:49:00,88.045,88.045,88.01,88.025,501300000.0
2009-09-15 07:50:00,88.025,88.035,88.015,88.025,387800000.0
2009-09-15 07:51:00,88.025,88.045,88.025,88.03,338200000.0
2009-09-15 07:52:00,88.035,88.04,88.015,88.025,522100000.0
2009-09-15 07:53:00,88.025,88.035,88.025,88.03,231800000.0
2009-09-15 07:54:00,88.03,88.055,88.015,88.025,217000001.0
2009-09-15 07:55:00,88.025,88.035,88.005,88.005,549200000.0
2009-09-15 07:56:00,88.005,88.015,88.005,88.015,123500000.0
2009-09-15 07:57:00,88.01,88.045,88.01,88.04,370900000.0
2009-09-15 07:58:00,88.04,88.045,88.025,88.04,394600000.0
2009-09-15 07:59:00,88.04,88.05,88.03,88.045,318800000.0
2009-09-15 08:00:00,88.045,88.045,88.015,88.03,219900000.0
2009-09-15 08:01:00,88.03,88.035,88.025,88.025,99600000.0
2009-09-15 08:02:00,88.025,88.03,88.01,88.015,102800000.0
2009-09-15 08:03:00,88.015,88.045,88.005,88.035,143900000.0
2009-09-15 08:04:00,88.035,88.055,88.03,88.035,161700000.0
2009-09-15 08:05:00,88.035,88.055,88.015,88.025,266100000.0
2009-09-15 08:06:00,88.03,88.035,88.025,88.03,117900000.0
2009-09-15 08:07:00,88.03,88.045,88.02,88.035,153000000.0
2009-09-15 08:08:00,88.04,88.05,88.03,88.05,229900000.0
2009-09-15 08:09:00,88.035,88.055,88.035,88.05,74800000.0
2009-09-15 08:10:00,88.05,88.115,88.045,88.09,169500000.0
2009-09-15 08:11:00,88.085,88.095,88.08,88.09,313400000.0
2009-09-15 08:12:00,88.085,88.1,88.085,88.095,81800000.0
2009-09-15 08:13:00,88.095,88.105,88.075,88.08,129500000.0
2009-09-15 08:14:00,88.08,88.095,88.05,88.05,173700000.0
2009-09-15 08:15:00,88.05,88.07,88.045,88.05,159000000.0
2009-09-15 08:16:00,88.055,88.06,88.03,88.055,134200000.0
2009-09-15 08:17:00,88.055,88.07,88.03,88.03,242200000.0
2009-09-15 08:18:00,88.03,88.05,88.025,88.04,443600000.0
2009-09-15 08:19:00,88.035,88.045,88.01,88.025,622700001.0
2009-09-15 08:20:00,88.025,88.04,88.01,88.015,483700000.0
2009-09-15 08:21:00,88.015,88.02,87.99,88.005,489000000.0
2009-09-15 08:22:00,88.005,88.015,88.0,88.005,264300000.0
2009-09-15 08:23:00,88.005,88.02,88.005,88.01,173000000.0
2009-09-15 08:24:00,88.01,88.02,88.005,88.01,246900000.0
2009-09-15 08:25:00,88.01,88.02,88.0,88.015,172500000.0
2009-09-15 08:26:00,88.015,88.015,87.965,87.985,291100000.0
2009-09-15 08:27:00,87.985,88.015,87.985,88.015,398500000.0
2009-09-15 08:28:00,88.015,88.035,88.005,88.015,236800000.0
2009-09-15 08:29:00,88.015,88.025,88.01,88.015,177700000.0
2009-09-15 08:30:00,88.015,88.035,87.98,87.985,264500000.0
2009-09-15 08:31:00,87.98,88.015,87.98,88.005,186600000.0
2009-09-15 08:32:00,88.005,88.005,87.99,87.99,149900000.0
2009-09-15 08:33:00,87.995,88.005,87.97,87.995,192100000.0
2009-09-15 08:34:00,87.985,88.01,87.985,88.01,219500000.0
2009-09-15 08:35:00,88.005,88.02,88.0,88.015,186100000.0
2009-09-15 08:36:00,88.015,88.04,88.015,88.03,194300000.0
2009-09-15 08:37:00,88.025,88.035,88.005,88.025,419200000.0
2009-09-15 08:38:00,88.025,88.035,88.0,88.0,409700000.0
2009-09-15 08:39:00,88.0,88.015,87.985,87.995,365700000.0
2009-09-15 08:40:00,87.985,88.03,87.985,88.005,293600000.0
2009-09-15 08:41:00,88.01,88.03,88.01,88.02,228700000.0
2009-09-15 08:42:00,88.025,88.025,88.01,88.02,208200000.0
2009-09-15 08:43:00,88.02,88.035,88.015,88.015,252800000.0
2009-09-15 08:44:00,88.015,88.045,88.015,88.025,232400000.0
2009-09-15 08:45:00,88.035,88.04,88.015,88.02,142900000.0
2009-09-15 08:46:00,88.02,88.025,88.015,88.02,281800001.0
2009-09-15 08:47:00,88.02,88.055,88.015,88.055,268499999.0
2009-09-15 08:48:00,88.05,88.05,88.015,88.025,270500000.0
2009-09-15 08:49:00,88.03,88.03,87.965,87.97,292200000.0
2009-09-15 08:50:00,87.975,87.995,87.965,87.985,249900000.0
2009-09-15 08:51:00,87.99,88.005,87.97,87.995,335900000.0
2009-09-15 08:52:00,87.99,87.995,87.97,87.985,244700000.0
2009-09-15 08:53:00,87.99,87.995,87.98,87.995,192600000.0
2009-09-15 08:54:00,87.995,88.03,87.985,88.005,282400000.0
2009-09-15 08:55:00,88.015,88.02,87.99,87.99,164100000.0
2009-09-15 08:56:00,87.995,87.995,87.97,87.975,112100000.0
2009-09-15 08:57:00,87.975,87.99,87.965,87.98,270200000.0
2009-09-15 08:58:00,87.98,87.985,87.97,87.975,217500000.0
2009-09-15 08:59:00,87.975,88.005,87.955,88.0,206300000.0
2009-09-15 09:00:00,88.0,88.015,87.965,87.985,502200000.0
2009-09-15 09:01:00,87.985,88.015,87.97,87.97,412300000.0
2009-09-15 09:02:00,87.97,87.995,87.95,87.99,237200000.0
2009-09-15 09:03:00,87.985,87.985,87.95,87.965,264900000.0
2009-09-15 09:04:00,87.965,88.005,87.965,87.995,284300000.0
2009-09-15 09:05:00,88.0,88.0,87.945,87.96,286600000.0
2009-09-15 09:06:00,87.96,87.97,87.96,87.96,137900000.0
2009-09-15 09:07:00,87.96,87.965,87.945,87.95,221600000.0
2009-09-15 09:08:00,87.945,87.965,87.94,87.955,172500000.0
2009-09-15 09:09:00,87.955,87.97,87.945,87.96,145100000.0
2009-09-15 09:10:00,87.955,87.965,87.93,87.935,296700000.0
2009-09-15 09:11:00,87.935,87.955,87.935,87.95,127900000.0
2009-09-15 09:12:00,87.945,87.975,87.945,87.96,99700000.0
2009-09-15 09:13:00,87.955,87.96,87.935,87.94,125400000.0
2009-09-15 09:14:00,87.94,87.945,87.935,87.945,82100000.0
2009-09-15 09:15:00,87.95,87.95,87.9,87.905,381799999.0
2009-09-15 09:16:00,87.905,87.905,87.865,87.865,458300000.0
2009-09-15 09:17:00,87.865,87.905,87.865,87.885,465099999.0
2009-09-15 09:18:00,87.88,87.88,87.87,87.88,66000000.0
2009-09-15 09:19:00,87.88,87.885,87.865,87.88,327500000.0
2009-09-15 09:20:00,87.875,87.885,87.855,87.86,328899999.0
2009-09-15 09:21:00,87.86,87.87,87.84,87.865,152000000.0
2009-09-15 09:22:00,87.865,87.87,87.855,87.87,237200000.0
2009-09-15 09:23:00,87.87,87.87,87.83,87.84,370500000.0
2009-09-15 09:24:00,87.84,87.86,87.83,87.855,206500000.0
2009-09-15 09:25:00,87.855,87.86,87.845,87.85,213800000.0
2009-09-15 09:26:00,87.855,87.875,87.855,87.875,259700000.0
2009-09-15 09:27:00,87.87,87.905,87.87,87.9,393500000.0
2009-09-15 09:28:00,87.9,87.92,87.875,87.915,355500000.0
2009-09-15 09:29:00,87.915,87.915,87.9,87.905,321600000.0
2009-09-15 09:30:00,87.905,87.94,87.89,87.89,502900000.0
2009-09-15 09:31:00,87.89,87.915,87.875,87.915,411400000.0
2009-09-15 09:32:00,87.91,87.965,87.905,87.915,830900000.0
2009-09-15 09:33:00,87.91,87.925,87.895,87.915,256400000.0
2009-09-15 09:34:00,87.91,87.91,87.86,87.875,217600000.0
2009-09-15 09:35:00,87.875,87.88,87.865,87.88,322300000.0
2009-09-15 09:36:00,87.88,87.905,87.88,87.885,246200000.0
2009-09-15 09:37:00,87.885,87.9,87.865,87.87,113400000.0
2009-09-15 09:38:00,87.875,87.885,87.865,87.87,148000000.0
2009-09-15 09:39:00,87.87,87.88,87.855,87.86,299600000.0
2009-09-15 09:40:00,87.865,87.89,87.84,87.845,342700001.0
2009-09-15 09:41:00,87.86,87.865,87.85,87.855,226000000.0
2009-09-15 09:42:00,87.85,87.85,87.825,87.835,372300000.0
2009-09-15 09:43:00,87.835,87.86,87.83,87.845,179800000.0
2009-09-15 09:44:00,87.845,87.845,87.83,87.83,89500000.0
2009-09-15 09:45:00,87.83,87.845,87.82,87.825,120700000.0
2009-09-15 09:46:00,87.82,87.835,87.79,87.81,333899999.0
2009-09-15 09:47:00,87.805,87.815,87.79,87.805,304200000.0
2009-09-15 09:48:00,87.815,87.835,87.815,87.815,130000000.0
2009-09-15 09:49:00,87.815,87.84,87.815,87.83,235400000.0
2009-09-15 09:50:00,87.825,87.84,87.825,87.83,71800000.0
2009-09-15 09:51:00,87.83,87.84,87.815,87.82,239400000.0
2009-09-15 09:52:00,87.825,87.835,87.82,87.82,163100000.0
2009-09-15 09:53:00,87.815,87.815,87.8,87.815,181599997.0
2009-09-15 09:54:00,87.815,87.82,87.79,87.805,130100000.0
2009-09-15 09:55:00,87.8,87.815,87.79,87.795,259699998.0
2009-09-15 09:56:00,87.795,87.805,87.785,87.795,239400000.0
2009-09-15 09:57:00,87.795,87.815,87.785,87.81,294700000.0
2009-09-15 09:58:00,87.81,87.825,87.77,87.785,319900000.0
2009-09-15 09:59:00,87.79,87.805,87.78,87.8,194500000.0
2009-09-15 10:00:00,87.8,87.805,87.785,87.805,310400000.0
2009-09-15 10:01:00,87.805,87.815,87.8,87.805,109100000.0
2009-09-15 10:02:00,87.805,87.81,87.765,87.78,299200000.0
2009-09-15 10:03:00,87.785,87.79,87.75,87.75,347900000.0
2009-09-15 10:04:00,87.745,87.75,87.7,87.74,371600000.0
2009-09-15 10:05:00,87.74,87.765,87.725,87.74,240100000.0
2009-09-15 10:06:00,87.74,87.78,87.74,87.765,183300000.0
2009-09-15 10:07:00,87.76,87.765,87.75,87.765,125100000.0
2009-09-15 10:08:00,87.76,87.785,87.76,87.77,199700000.0
2009-09-15 10:09:00,87.77,87.815,87.77,87.805,502400000.0
2009-09-15 10:10:00,87.805,87.815,87.77,87.78,268500000.0
2009-09-15 10:11:00,87.785,87.785,87.76,87.76,399799999.0
2009-09-15 10:12:00,87.765,87.795,87.75,87.765,263699999.0
2009-09-15 10:13:00,87.76,87.765,87.755,87.765,157500000.0
2009-09-15 10:14:00,87.77,87.77,87.74,87.75,132600000.0
2009-09-15 10:15:00,87.75,87.75,87.72,87.725,303900000.0
2009-09-15 10:16:00,87.725,87.73,87.72,87.725,113100000.0
2009-09-15 10:17:00,87.73,87.74,87.73,87.74,72100000.0
2009-09-15 10:18:00,87.74,87.755,87.74,87.755,25500000.0
2009-09-15 10:19:00,87.755,87.785,87.755,87.77,236000000.0
2009-09-15 10:20:00,87.775,87.775,87.755,87.765,271400000.0
2009-09-15 10:21:00,87.765,87.765,87.75,87.76,185300000.0
2009-09-15 10:22:00,87.76,87.78,87.76,87.78,142400000.0
2009-09-15 10:23:00,87.78,87.78,87.77,87.77,98800000.0
2009-09-15 10:24:00,87.77,87.77,87.755,87.77,100600000.0
2009-09-15 10:25:00,87.77,87.79,87.765,87.785,170800000.0
2009-09-15 10:26:00,87.78,87.795,87.775,87.78,308100000.0
2009-09-15 10:27:00,87.78,87.79,87.755,87.775,160900000.0
2009-09-15 10:28:00,87.78,87.79,87.77,87.79,178900000.0
2009-09-15 10:29:00,87.785,87.79,87.78,87.785,96900000.0
2009-09-15 10:30:00,87.785,87.82,87.775,87.775,137900000.0
2009-09-15 10:31:00,87.77,87.81,87.765,87.805,97300000.0
2009-09-15 10:32:00,87.815,87.815,87.765,87.765,142400000.0
2009-09-15 10:33:00,87.77,87.77,87.72,87.72,197100000.0
2009-09-15 10:34:00,87.72,87.75,87.7,87.715,263800000.0
2009-09-15 10:35:00,87.715,87.75,87.715,87.74,122000000.0
2009-09-15 10:36:00,87.745,87.775,87.73,87.74,254900000.0
2009-09-15 10:37:00,87.74,87.755,87.73,87.755,217100000.0
2009-09-15 10:38:00,87.75,87.765,87.74,87.745,99300000.0
2009-09-15 10:39:00,87.745,87.745,87.715,87.74,282800000.0
2009-09-15 10:40:00,87.745,87.75,87.735,87.74,116100000.0
2009-09-15 10:41:00,87.735,87.76,87.735,87.755,81100000.0
2009-09-15 10:42:00,87.755,87.815,87.755,87.795,215600000.0
2009-09-15 10:43:00,87.795,87.82,87.785,87.81,99100000.0
2009-09-15 10:44:00,87.81,87.815,87.785,87.785,236500000.0
2009-09-15 10:45:00,87.785,87.795,87.77,87.785,150400000.0
2009-09-15 10:46:00,87.78,87.785,87.775,87.78,67200000.0
2009-09-15 10:47:00,87.775,87.795,87.765,87.79,110300000.0
2009-09-15 10:48:00,87.79,87.795,87.76,87.77,101200000.0
2009-09-15 10:49:00,87.775,87.78,87.725,87.74,250300000.0
2009-09-15 10:50:00,87.74,87.765,87.74,87.75,157800000.0
2009-09-15 10:51:00,87.75,87.775,87.75,87.76,326900000.0
2009-09-15 10:52:00,87.76,87.76,87.745,87.75,138600000.0
2009-09-15 10:53:00,87.745,87.755,87.74,87.745,108300000.0
2009-09-15 10:54:00,87.745,87.76,87.735,87.755,325600000.0
2009-09-15 10:55:00,87.755,87.765,87.75,87.75,133900000.0
2009-09-15 10:56:00,87.75,87.78,87.75,87.76,119400000.0
2009-09-15 10:57:00,87.765,87.77,87.74,87.745,191700000.0
2009-09-15 10:58:00,87.745,87.755,87.73,87.755,138100000.0
2009-09-15 10:59:00,87.755,87.785,87.75,87.755,288200000.0
2009-09-15 11:00:00,87.755,87.76,87.6,87.685,407900000.0
2009-09-15 11:01:00,87.69,87.69,87.615,87.615,319100000.0
2009-09-15 11:02:00,87.62,87.665,87.62,87.635,281400000.0
2009-09-15 11:03:00,87.635,87.64,87.59,87.615,240600000.0
2009-09-15 11:04:00,87.615,87.64,87.605,87.63,205400000.0
2009-09-15 11:05:00,87.625,87.64,87.61,87.635,168000000.0
2009-09-15 11:06:00,87.635,87.64,87.625,87.63,138800000.0
2009-09-15 11:07:00,87.625,87.625,87.61,87.625,144700000.0
2009-09-15 11:08:00,87.625,87.64,87.62,87.635,135800000.0
2009-09-15 11:09:00,87.635,87.67,87.62,87.67,93500000.0
2009-09-15 11:10:00,87.67,87.685,87.655,87.665,102200000.0
2009-09-15 11:11:00,87.665,87.69,87.66,87.68,121600000.0
2009-09-15 11:12:00,87.685,87.685,87.65,87.67,119400000.0
2009-09-15 11:13:00,87.67,87.685,87.66,87.68,109800000.0
2009-09-15 11:14:00,87.68,87.69,87.67,87.685,139900000.0
2009-09-15 11:15:00,87.685,87.7,87.685,87.7,53000000.0
2009-09-15 11:16:00,87.7,87.7,87.68,87.695,49700000.0
2009-09-15 11:17:00,87.695,87.705,87.675,87.685,68300000.0
2009-09-15 11:18:00,87.68,87.7,87.68,87.685,97400000.0
2009-09-15 11:19:00,87.685,87.685,87.655,87.665,91000000.0
2009-09-15 11:20:00,87.665,87.665,87.645,87.65,49800000.0
2009-09-15 11:21:00,87.645,87.66,87.645,87.66,29700000.0
2009-09-15 11:22:00,87.66,87.665,87.65,87.655,88500000.0
2009-09-15 11:23:00,87.655,87.655,87.63,87.635,58400000.0
2009-09-15 11:24:00,87.635,87.645,87.62,87.645,248800000.0
2009-09-15 11:25:00,87.64,87.65,87.615,87.615,180399999.0
2009-09-15 11:26:00,87.605,87.655,87.6,87.65,136100000.0
2009-09-15 11:27:00,87.65,87.675,87.65,87.665,131500000.0
2009-09-15 11:28:00,87.67,87.675,87.645,87.655,137300000.0
2009-09-15 11:29:00,87.655,87.69,87.655,87.68,84900000.0
2009-09-15 11:30:00,87.685,87.685,87.65,87.67,159100000.0
2009-09-15 11:31:00,87.675,87.695,87.67,87.68,106800000.0
2009-09-15 11:32:00,87.68,87.7,87.68,87.69,115700000.0
2009-09-15 11:33:00,87.695,87.695,87.665,87.68,162500000.0
2009-09-15 11:34:00,87.68,87.695,87.68,87.69,66100000.0
2009-09-15 11:35:00,87.695,87.695,87.66,87.675,95300000.0
2009-09-15 11:36:00,87.675,87.685,87.665,87.67,158000000.0
2009-09-15 11:37:00,87.67,87.675,87.665,87.67,148300000.0
2009-09-15 11:38:00,87.67,87.67,87.645,87.645,130900000.0
2009-09-15 11:39:00,87.645,87.65,87.63,87.645,124500000.0
2009-09-15 11:40:00,87.65,87.66,87.635,87.655,36800000.0
2009-09-15 11:41:00,87.655,87.66,87.635,87.645,110100000.0
2009-09-15 11:42:00,87.64,87.65,87.64,87.645,65300000.0
2009-09-15 11:43:00,87.645,87.655,87.645,87.655,101200000.0
2009-09-15 11:44:00,87.66,87.665,87.64,87.65,80000000.0
2009-09-15 11:45:00,87.65,87.65,87.62,87.64,115900000.0
2009-09-15 11:46:00,87.65,87.66,87.625,87.655,128700000.0
2009-09-15 11:47:00,87.655,87.66,87.64,87.645,104800000.0
2009-09-15 11:48:00,87.64,87.645,87.63,87.645,195600000.0
2009-09-15 11:49:00,87.645,87.645,87.6,87.6,204800000.0
2009-09-15 11:50:00,87.6,87.62,87.595,87.605,302900000.0
2009-09-15 11:51:00,87.605,87.635,87.605,87.62,231600000.0
2009-09-15 11:52:00,87.615,87.62,87.61,87.615,69800000.0
2009-09-15 11:53:00,87.615,87.65,87.615,87.65,90600000.0
2009-09-15 11:54:00,87.65,87.66,87.64,87.655,90900000.0
2009-09-15 11:55:00,87.655,87.69,87.655,87.685,115300000.0
2009-09-15 11:56:00,87.68,87.695,87.665,87.685,141100000.0
2009-09-15 11:57:00,87.685,87.705,87.655,87.695,269900000.0
2009-09-15 11:58:00,87.695,87.695,87.675,87.69,224700000.0
2009-09-15 11:59:00,87.695,87.71,87.68,87.695,174500000.0
2009-09-15 12:00:00,87.7,87.7,87.67,87.675,153000000.0
2009-09-15 12:01:00,87.68,87.7,87.675,87.695,61800000.0
2009-09-15 12:02:00,87.695,87.705,87.695,87.695,98900000.0
2009-09-15 12:03:00,87.7,87.725,87.695,87.705,151300000.0
2009-09-15 12:04:00,87.705,87.73,87.705,87.71,199000000.0
2009-09-15 12:05:00,87.705,87.715,87.685,87.71,199200000.0
2009-09-15 12:06:00,87.71,87.72,87.69,87.72,279100000.0
2009-09-15 12:07:00,87.715,87.725,87.71,87.715,69500000.0
2009-09-15 12:08:00,87.715,87.745,87.71,87.735,144800000.0
2009-09-15 12:09:00,87.735,87.75,87.725,87.735,193200000.0
2009-09-15 12:10:00,87.735,87.755,87.735,87.745,183700000.0
2009-09-15 12:11:00,87.745,87.755,87.73,87.735,129900000.0
2009-09-15 12:12:00,87.735,87.735,87.725,87.73,48400000.0
2009-09-15 12:13:00,87.725,87.735,87.72,87.73,78500000.0
2009-09-15 12:14:00,87.73,87.745,87.725,87.745,142400000.0
2009-09-15 12:15:00,87.745,87.775,87.745,87.775,262400000.0
2009-09-15 12:16:00,87.775,87.795,87.755,87.78,274400000.0
2009-09-15 12:17:00,87.78,87.785,87.77,87.78,222400000.0
2009-09-15 12:18:00,87.78,87.815,87.755,87.81,191000000.0
2009-09-15 12:19:00,87.81,87.84,87.795,87.835,224600000.0
2009-09-15 12:20:00,87.84,87.885,87.84,87.87,202300000.0
2009-09-15 12:21:00,87.87,87.885,87.86,87.885,280600000.0
2009-09-15 12:22:00,87.885,87.885,87.86,87.875,258900000.0
2009-09-15 12:23:00,87.87,87.905,87.865,87.885,345200000.0
2009-09-15 12:24:00,87.885,87.91,87.865,87.9,375800000.0
2009-09-15 12:25:00,87.9,87.91,87.89,87.9,310600000.0
2009-09-15 12:26:00,87.9,87.905,87.89,87.89,231800000.0
2009-09-15 12:27:00,87.895,87.91,87.875,87.885,444100001.0
2009-09-15 12:28:00,87.89,87.89,87.855,87.865,601900001.0
2009-09-15 12:29:00,87.865,87.885,87.855,87.885,305700000.0
2009-09-15 12:30:00,87.885,87.935,87.885,87.93,333700000.0
2009-09-15 12:31:00,87.93,87.935,87.925,87.925,234800000.0
2009-09-15 12:32:00,87.92,87.955,87.915,87.945,310600000.0
2009-09-15 12:33:00,87.945,87.96,87.935,87.945,149100000.0
2009-09-15 12:34:00,87.94,87.95,87.935,87.935,228600000.0
2009-09-15 12:35:00,87.935,87.935,87.9,87.91,393400000.0
2009-09-15 12:36:00,87.91,87.915,87.895,87.895,175000000.0
2009-09-15 12:37:00,87.895,87.905,87.885,87.89,215199999.0
2009-09-15 12:38:00,87.89,87.905,87.885,87.89,327200000.0
2009-09-15 12:39:00,87.89,87.895,87.885,87.89,139500001.0
2009-09-15 12:40:00,87.895,87.895,87.88,87.88,145500000.0
2009-09-15 12:41:00,87.88,87.89,87.88,87.88,247900000.0
2009-09-15 12:42:00,87.885,87.885,87.865,87.875,88800000.0
2009-09-15 12:43:00,87.88,87.92,87.88,87.905,61600000.0
2009-09-15 12:44:00,87.91,87.915,87.895,87.895,68700000.0
2009-09-15 12:45:00,87.905,87.905,87.89,87.895,190400000.0
2009-09-15 12:46:00,87.9,87.91,87.885,87.905,231300000.0
2009-09-15 12:47:00,87.905,87.91,87.9,87.905,187700000.0
2009-09-15 12:48:00,87.905,87.92,87.895,87.895,143900000.0
2009-09-15 12:49:00,87.895,87.92,87.895,87.905,192800000.0
2009-09-15 12:50:00,87.905,87.905,87.885,87.885,183700000.0
2009-09-15 12:51:00,87.885,87.89,87.87,87.88,326500000.0
2009-09-15 12:52:00,87.875,87.88,87.87,87.875,179400000.0
2009-09-15 12:53:00,87.875,87.89,87.875,87.89,232600000.0
2009-09-15 12:54:00,87.885,87.9,87.885,87.89,49400000.0
2009-09-15 12:55:00,87.885,87.89,87.865,87.865,205700000.0
2009-09-15 12:56:00,87.865,87.875,87.845,87.85,293000000.0
2009-09-15 12:57:00,87.85,87.86,87.835,87.835,302500000.0
2009-09-15 12:58:00,87.835,87.84,87.82,87.82,124500000.0
2009-09-15 12:59:00,87.82,87.85,87.815,87.845,149200000.0
2009-09-15 13:00:00,87.845,87.86,87.835,87.85,155100000.0
2009-09-15 13:01:00,87.855,87.86,87.845,87.845,114100000.0
2009-09-15 13:02:00,87.845,87.85,87.835,87.84,139700000.0
2009-09-15 13:03:00,87.84,87.845,87.835,87.84,79700000.0
2009-09-15 13:04:00,87.84,87.84,87.825,87.825,102000000.0
2009-09-15 13:05:00,87.825,87.855,87.825,87.845,182300000.0
2009-09-15 13:06:00,87.845,87.87,87.84,87.845,243200000.0
2009-09-15 13:07:00,87.845,87.85,87.835,87.845,185600000.0
2009-09-15 13:08:00,87.835,87.85,87.83,87.835,164200000.0
2009-09-15 13:09:00,87.83,87.835,87.8,87.82,95100000.0
2009-09-15 13:10:00,87.815,87.82,87.8,87.815,251800000.0
2009-09-15 13:11:00,87.815,87.815,87.795,87.81,190200000.0
2009-09-15 13:12:00,87.81,87.81,87.79,87.805,260200000.0
2009-09-15 13:13:00,87.805,87.845,87.795,87.81,285800000.0
2009-09-15 13:14:00,87.815,87.815,87.8,87.805,100800000.0
2009-09-15 13:15:00,87.805,87.81,87.795,87.8,240000000.0
2009-09-15 13:16:00,87.8,87.805,87.79,87.79,201900000.0
2009-09-15 13:17:00,87.79,87.815,87.79,87.805,456100000.0
2009-09-15 13:18:00,87.815,87.83,87.795,87.825,263400000.0
2009-09-15 13:19:00,87.825,87.835,87.815,87.815,172300000.0
2009-09-15 13:20:00,87.815,87.83,87.8,87.83,136400000.0
2009-09-15 13:21:00,87.83,87.835,87.81,87.815,132000000.0
2009-09-15 13:22:00,87.815,87.825,87.805,87.81,146700000.0
2009-09-15 13:23:00,87.805,87.81,87.805,87.805,47200000.0
2009-09-15 13:24:00,87.805,87.81,87.8,87.8,85800000.0
2009-09-15 13:25:00,87.805,87.835,87.805,87.835,102400000.0
2009-09-15 13:26:00,87.835,87.835,87.8,87.8,137500000.0
2009-09-15 13:27:00,87.8,87.815,87.8,87.805,207900000.0
2009-09-15 13:28:00,87.805,87.81,87.79,87.795,126900000.0
2009-09-15 13:29:00,87.79,87.795,87.775,87.78,144200000.0
2009-09-15 13:30:00,87.775,87.8,87.75,87.795,186200000.0
2009-09-15 13:31:00,87.795,87.815,87.795,87.8,200100000.0
2009-09-15 13:32:00,87.8,87.82,87.785,87.8,207800000.0
2009-09-15 13:33:00,87.8,87.81,87.785,87.805,159400000.0
2009-09-15 13:34:00,87.81,87.82,87.79,87.815,246800000.0
2009-09-15 13:35:00,87.815,87.855,87.815,87.85,314300000.0
2009-09-15 13:36:00,87.85,87.865,87.85,87.865,152400000.0
2009-09-15 13:37:00,87.86,87.86,87.84,87.85,131800000.0
2009-09-15 13:38:00,87.85,87.88,87.845,87.85,406100000.0
2009-09-15 13:39:00,87.845,87.87,87.845,87.855,158000000.0
2009-09-15 13:40:00,87.855,87.87,87.85,87.855,157100000.0
2009-09-15 13:41:00,87.855,87.865,87.855,87.865,109400000.0
2009-09-15 13:42:00,87.86,87.865,87.85,87.86,78900000.0
2009-09-15 13:43:00,87.86,87.88,87.86,87.88,108200000.0
2009-09-15 13:44:00,87.88,87.89,87.875,87.89,138100000.0
2009-09-15 13:45:00,87.885,87.905,87.87,87.9,220400000.0
2009-09-15 13:46:00,87.9,87.905,87.885,87.89,315900000.0
2009-09-15 13:47:00,87.89,87.9,87.845,87.845,325500000.0
2009-09-15 13:48:00,87.845,87.85,87.84,87.845,360700000.0
2009-09-15 13:49:00,87.845,87.865,87.84,87.85,239700000.0
2009-09-15 13:50:00,87.85,87.875,87.85,87.87,219300000.0
2009-09-15 13:51:00,87.87,87.875,87.83,87.84,269200000.0
2009-09-15 13:52:00,87.845,87.855,87.835,87.84,232400000.0
2009-09-15 13:53:00,87.84,87.88,87.83,87.87,296600000.0
2009-09-15 13:54:00,87.88,87.88,87.86,87.865,317400000.0
2009-09-15 13:55:00,87.86,87.88,87.86,87.87,83100000.0
2009-09-15 13:56:00,87.87,87.88,87.86,87.875,153600000.0
2009-09-15 13:57:00,87.875,87.89,87.875,87.875,89600000.0
2009-09-15 13:58:00,87.875,87.905,87.875,87.905,90000000.0
2009-09-15 13:59:00,87.905,87.905,87.89,87.895,82600000.0
2009-09-15 14:00:00,87.89,87.9,87.86,87.875,134500000.0
2009-09-15 14:01:00,87.87,87.875,87.86,87.865,53600000.0
2009-09-15 14:02:00,87.86,87.875,87.845,87.86,84800000.0
2009-09-15 14:03:00,87.865,87.875,87.855,87.865,151800000.0
2009-09-15 14:04:00,87.865,87.88,87.865,87.87,67200000.0
2009-09-15 14:05:00,87.87,87.875,87.825,87.845,129100000.0
2009-09-15 14:06:00,87.845,87.85,87.81,87.81,183100000.0
2009-09-15 14:07:00,87.81,87.82,87.805,87.82,150700000.0
2009-09-15 14:08:00,87.82,87.87,87.815,87.855,172000000.0
2009-09-15 14:09:00,87.85,87.87,87.845,87.845,254700000.0
2009-09-15 14:10:00,87.845,87.875,87.84,87.87,96700000.0
2009-09-15 14:11:00,87.865,87.89,87.86,87.88,119000000.0
2009-09-15 14:12:00,87.88,87.91,87.875,87.905,155900000.0
2009-09-15 14:13:00,87.91,87.91,87.885,87.895,171700000.0
2009-09-15 14:14:00,87.895,87.905,87.885,87.895,129900000.0
2009-09-15 14:15:00,87.885,87.895,87.865,87.87,147200000.0
2009-09-15 14:16:00,87.87,87.885,87.87,87.885,79000000.0
2009-09-15 14:17:00,87.885,87.895,87.88,87.885,132900000.0
2009-09-15 14:18:00,87.885,87.89,87.875,87.885,94700000.0
2009-09-15 14:19:00,87.885,87.905,87.88,87.89,97500000.0
2009-09-15 14:20:00,87.885,87.9,87.88,87.9,95600000.0
2009-09-15 14:21:00,87.895,87.925,87.895,87.915,158900000.0
2009-09-15 14:22:00,87.915,87.92,87.895,87.905,220800000.0
2009-09-15 14:23:00,87.9,87.915,87.89,87.89,119800000.0
2009-09-15 14:24:00,87.89,87.89,87.88,87.885,78800000.0
2009-09-15 14:25:00,87.89,87.9,87.885,87.895,130700000.0
2009-09-15 14:26:00,87.895,87.905,87.885,87.895,124000000.0
2009-09-15 14:27:00,87.9,87.915,87.89,87.9,120600000.0
2009-09-15 14:28:00,87.9,87.925,87.9,87.92,98800000.0
2009-09-15 14:29:00,87.915,87.93,87.855,87.87,249700000.0
2009-09-15 14:30:00,87.865,88.25,87.865,88.21,460300000.0
2009-09-15 14:31:00,88.205,88.22,88.1,88.1,275700000.0
2009-09-15 14:32:00,88.1,88.15,88.075,88.125,338200000.0
2009-09-15 14:33:00,88.12,88.14,88.09,88.115,235800000.0
2009-09-15 14:34:00,88.125,88.125,88.055,88.055,330200000.0
2009-09-15 14:35:00,88.05,88.075,88.0,88.015,258200000.0
2009-09-15 14:36:00,88.025,88.025,87.955,88.02,337000000.0
2009-09-15 14:37:00,88.02,88.03,87.98,88.03,410900000.0
2009-09-15 14:38:00,88.03,88.035,87.975,87.975,271400000.0
2009-09-15 14:39:00,87.975,87.99,87.93,87.965,301000000.0
2009-09-15 14:40:00,87.965,88.005,87.955,87.965,248100000.0
2009-09-15 14:41:00,87.965,88.005,87.955,87.98,196600000.0
2009-09-15 14:42:00,87.975,87.985,87.965,87.98,170800000.0
2009-09-15 14:43:00,87.98,87.98,87.85,87.865,493800000.0
2009-09-15 14:44:00,87.87,87.905,87.87,87.895,371700000.0
2009-09-15 14:45:00,87.895,87.925,87.895,87.905,284200000.0
2009-09-15 14:46:00,87.91,87.955,87.91,87.945,429400000.0
2009-09-15 14:47:00,87.945,87.95,87.925,87.94,425000000.0
2009-09-15 14:48:00,87.94,87.955,87.895,87.94,345600000.0
2009-09-15 14:49:00,87.935,87.965,87.93,87.935,258700000.0
2009-09-15 14:50:00,87.935,87.97,87.935,87.96,174500000.0
2009-09-15 14:51:00,87.96,88.02,87.94,87.945,456600000.0
2009-09-15 14:52:00,87.95,87.95,87.9,87.945,409000000.0
2009-09-15 14:53:00,87.96,87.975,87.89,87.905,321900000.0
2009-09-15 14:54:00,87.92,87.93,87.865,87.885,310000000.0
2009-09-15 14:55:00,87.885,87.92,87.87,87.91,265500000.0
2009-09-15 14:56:00,87.91,87.92,87.87,87.87,260500000.0
2009-09-15 14:57:00,87.87,87.925,87.865,87.9,268400000.0
2009-09-15 14:58:00,87.9,87.915,87.85,87.865,226700000.0
2009-09-15 14:59:00,87.865,87.885,87.85,87.86,213200000.0
2009-09-15 15:00:00,87.865,87.885,87.855,87.87,281200000.0
2009-09-15 15:01:00,87.865,87.87,87.855,87.855,270300000.0
2009-09-15 15:02:00,87.855,87.885,87.84,87.87,218300000.0
2009-09-15 15:03:00,87.87,87.9,87.855,87.865,201900000.0
2009-09-15 15:04:00,87.86,87.86,87.835,87.855,243100000.0
2009-09-15 15:05:00,87.86,87.895,87.85,87.885,231000000.0
2009-09-15 15:06:00,87.885,87.925,87.885,87.9,293600000.0
2009-09-15 15:07:00,87.89,87.915,87.89,87.91,154500000.0
2009-09-15 15:08:00,87.91,87.91,87.885,87.9,157300000.0
2009-09-15 15:09:00,87.9,87.925,87.9,87.92,174600000.0
2009-09-15 15:10:00,87.915,87.935,87.895,87.9,141700000.0
2009-09-15 15:11:00,87.9,87.95,87.9,87.92,162900000.0
2009-09-15 15:12:00,87.915,87.915,87.865,87.88,382800000.0
2009-09-15 15:13:00,87.885,87.91,87.875,87.885,371300000.0
2009-09-15 15:14:00,87.885,87.895,87.87,87.885,231600000.0
2009-09-15 15:15:00,87.885,87.89,87.875,87.885,171000000.0
2009-09-15 15:16:00,87.88,87.88,87.86,87.865,306800000.0
2009-09-15 15:17:00,87.865,87.885,87.86,87.87,388300000.0
2009-09-15 15:18:00,87.87,87.885,87.85,87.885,187100000.0
2009-09-15 15:19:00,87.885,87.905,87.875,87.905,150600000.0
2009-09-15 15:20:00,87.905,87.94,87.905,87.93,129400000.0
2009-09-15 15:21:00,87.935,87.975,87.92,87.97,172400000.0
2009-09-15 15:22:00,87.98,87.98,87.935,87.935,201700000.0
2009-09-15 15:23:00,87.935,87.965,87.925,87.935,278600000.0
2009-09-15 15:24:00,87.935,87.945,87.92,87.935,429800000.0
2009-09-15 15:25:00,87.935,87.945,87.92,87.935,458000000.0
2009-09-15 15:26:00,87.945,87.96,87.925,87.955,298100000.0
2009-09-15 15:27:00,87.95,87.97,87.945,87.955,255500000.0
2009-09-15 15:28:00,87.95,87.95,87.92,87.94,421800000.0
2009-09-15 15:29:00,87.94,87.945,87.91,87.915,294100000.0
2009-09-15 15:30:00,87.915,87.915,87.89,87.895,536700000.0
2009-09-15 15:31:00,87.89,87.905,87.885,87.895,177300000.0
2009-09-15 15:32:00,87.895,87.915,87.885,87.905,246300000.0
2009-09-15 15:33:00,87.91,87.915,87.86,87.865,385100000.0
2009-09-15 15:34:00,87.865,87.885,87.86,87.885,565500000.0
2009-09-15 15:35:00,87.885,87.935,87.875,87.9,423400000.0
2009-09-15 15:36:00,87.9,87.965,87.9,87.955,289000000.0
2009-09-15 15:37:00,87.955,87.955,87.925,87.955,200700000.0
2009-09-15 15:38:00,87.96,87.975,87.945,87.965,340700000.0
2009-09-15 15:39:00,87.965,87.985,87.95,87.975,493900000.0
2009-09-15 15:40:00,87.975,88.025,87.975,88.015,366600000.0
2009-09-15 15:41:00,88.01,88.035,87.975,87.985,647500000.0
2009-09-15 15:42:00,87.985,87.985,87.935,87.955,433100000.0
2009-09-15 15:43:00,87.95,87.955,87.925,87.945,225000000.0
2009-09-15 15:44:00,87.95,87.965,87.925,87.95,418300000.0
2009-09-15 15:45:00,87.945,87.98,87.945,87.965,160700000.0
2009-09-15 15:46:00,87.965,87.97,87.9,87.945,429800001.0
2009-09-15 15:47:00,87.945,87.975,87.935,87.95,687500000.0
2009-09-15 15:48:00,87.95,87.965,87.93,87.935,584100000.0
2009-09-15 15:49:00,87.93,87.985,87.925,87.985,545500000.0
2009-09-15 15:50:00,87.985,87.985,87.915,87.93,623300000.0
2009-09-15 15:51:00,87.93,87.94,87.915,87.935,484300000.0
2009-09-15 15:52:00,87.935,87.95,87.915,87.925,532800000.0
2009-09-15 15:53:00,87.92,87.94,87.915,87.93,484900000.0
2009-09-15 15:54:00,87.93,87.96,87.93,87.94,420900000.0
2009-09-15 15:55:00,87.94,87.945,87.905,87.91,476999999.0
2009-09-15 15:56:00,87.91,87.92,87.87,87.87,497900000.0
2009-09-15 15:57:00,87.87,87.905,87.87,87.905,659600000.0
2009-09-15 15:58:00,87.905,87.91,87.885,87.885,453300000.0
2009-09-15 15:59:00,87.88,87.895,87.865,87.89,281200000.0
2009-09-15 16:00:00,87.89,87.915,87.885,87.89,494600000.0
2009-09-15 16:01:00,87.885,87.9,87.865,87.875,309700000.0
2009-09-15 16:02:00,87.875,87.875,87.82,87.82,511600000.0
2009-09-15 16:03:00,87.82,87.82,87.78,87.785,583200000.0
2009-09-15 16:04:00,87.78,87.8,87.75,87.775,442100000.0
2009-09-15 16:05:00,87.77,87.81,87.765,87.785,424200000.0
2009-09-15 16:06:00,87.785,87.81,87.78,87.795,362700000.0
2009-09-15 16:07:00,87.8,87.83,87.795,87.81,140800000.0
2009-09-15 16:08:00,87.81,87.81,87.78,87.805,217800000.0
2009-09-15 16:09:00,87.805,87.835,87.805,87.825,326400000.0
2009-09-15 16:10:00,87.825,87.825,87.795,87.805,489700000.0
2009-09-15 16:11:00,87.805,87.805,87.745,87.75,379200000.0
2009-09-15 16:12:00,87.745,87.775,87.74,87.765,247900000.0
2009-09-15 16:13:00,87.765,87.77,87.715,87.715,272500000.0
2009-09-15 16:14:00,87.715,87.73,87.675,87.675,367800000.0
2009-09-15 16:15:00,87.68,87.68,87.65,87.66,616900000.0
2009-09-15 16:16:00,87.66,87.66,87.635,87.635,291000000.0
2009-09-15 16:17:00,87.635,87.675,87.625,87.655,292200000.0
2009-09-15 16:18:00,87.66,87.665,87.625,87.635,280700000.0
2009-09-15 16:19:00,87.635,87.665,87.635,87.65,375800000.0
2009-09-15 16:20:00,87.65,87.665,87.625,87.65,340100000.0
2009-09-15 16:21:00,87.645,87.705,87.645,87.68,287900000.0
2009-09-15 16:22:00,87.68,87.71,87.665,87.705,287100000.0
2009-09-15 16:23:00,87.705,87.735,87.705,87.72,378500000.0
2009-09-15 16:24:00,87.715,87.735,87.685,87.695,347200000.0
2009-09-15 16:25:00,87.695,87.715,87.68,87.7,318600000.0
2009-09-15 16:26:00,87.7,87.7,87.66,87.685,224500000.0
2009-09-15 16:27:00,87.685,87.725,87.685,87.7,284700000.0
2009-09-15 16:28:00,87.7,87.745,87.7,87.735,150600000.0
2009-09-15 16:29:00,87.735,87.755,87.725,87.75,200700000.0
2009-09-15 16:30:00,87.75,87.78,87.745,87.775,284300000.0
2009-09-15 16:31:00,87.775,87.805,87.76,87.78,367400000.0
2009-09-15 16:32:00,87.775,87.79,87.75,87.79,310800000.0
2009-09-15 16:33:00,87.79,87.79,87.705,87.715,375900000.0
2009-09-15 16:34:00,87.715,87.735,87.7,87.72,372200000.0
2009-09-15 16:35:00,87.72,87.77,87.72,87.74,362700000.0
2009-09-15 16:36:00,87.74,87.75,87.725,87.735,312500000.0
2009-09-15 16:37:00,87.735,87.78,87.735,87.75,493500000.0
2009-09-15 16:38:00,87.75,87.785,87.75,87.785,236200000.0
2009-09-15 16:39:00,87.785,87.785,87.77,87.775,118000000.0
2009-09-15 16:40:00,87.775,87.79,87.76,87.785,253000000.0
2009-09-15 16:41:00,87.785,87.81,87.77,87.77,231200000.0
2009-09-15 16:42:00,87.77,87.795,87.765,87.785,211700000.0
2009-09-15 16:43:00,87.785,87.815,87.76,87.795,328300000.0
2009-09-15 16:44:00,87.79,87.83,87.785,87.815,183400000.0
2009-09-15 16:45:00,87.82,87.855,87.805,87.85,282300000.0
2009-09-15 16:46:00,87.84,87.845,87.815,87.835,243600000.0
2009-09-15 16:47:00,87.835,87.855,87.835,87.835,301800000.0
2009-09-15 16:48:00,87.835,87.84,87.805,87.815,320400000.0
2009-09-15 16:49:00,87.815,87.825,87.805,87.805,366600000.0
2009-09-15 16:50:00,87.805,87.81,87.795,87.805,417600000.0
2009-09-15 16:51:00,87.805,87.805,87.785,87.79,241300000.0
2009-09-15 16:52:00,87.79,87.815,87.79,87.81,247400000.0
2009-09-15 16:53:00,87.81,87.82,87.795,87.8,214200000.0
2009-09-15 16:54:00,87.8,87.81,87.79,87.79,222000000.0
2009-09-15 16:55:00,87.79,87.805,87.79,87.795,434700000.0
2009-09-15 16:56:00,87.795,87.805,87.79,87.79,342800000.0
2009-09-15 16:57:00,87.795,87.835,87.795,87.83,330800000.0
2009-09-15 16:58:00,87.825,87.85,87.81,87.845,448800000.0
2009-09-15 16:59:00,87.845,87.87,87.82,87.82,357800000.0
2009-09-15 17:00:00,87.82,87.855,87.82,87.83,557300000.0
2009-09-15 17:01:00,87.83,87.84,87.82,87.83,409000000.0
2009-09-15 17:02:00,87.83,87.835,87.8,87.825,666199999.0
2009-09-15 17:03:00,87.825,87.84,87.76,87.765,487100000.0
2009-09-15 17:04:00,87.765,87.775,87.75,87.755,458200000.0
2009-09-15 17:05:00,87.755,87.76,87.73,87.755,176700000.0
2009-09-15 17:06:00,87.75,87.775,87.74,87.75,235400000.0
2009-09-15 17:07:00,87.75,87.755,87.73,87.75,105200000.0
2009-09-15 17:08:00,87.755,87.77,87.73,87.75,204100000.0
2009-09-15 17:09:00,87.75,87.77,87.735,87.77,150400000.0
2009-09-15 17:10:00,87.77,87.795,87.755,87.755,126500000.0
2009-09-15 17:11:00,87.75,87.785,87.745,87.775,160400000.0
2009-09-15 17:12:00,87.77,87.79,87.75,87.785,171800000.0
2009-09-15 17:13:00,87.785,87.795,87.765,87.79,113600000.0
2009-09-15 17:14:00,87.79,87.8,87.78,87.79,166500000.0
2009-09-15 17:15:00,87.79,87.795,87.735,87.74,253000000.0
2009-09-15 17:16:00,87.74,87.745,87.715,87.74,214500000.0
2009-09-15 17:17:00,87.74,87.77,87.74,87.755,172800000.0
2009-09-15 17:18:00,87.755,87.76,87.745,87.745,127700000.0
2009-09-15 17:19:00,87.745,87.78,87.74,87.775,80000000.0
2009-09-15 17:20:00,87.775,87.785,87.75,87.765,147300000.0
2009-09-15 17:21:00,87.765,87.78,87.745,87.775,160400000.0
2009-09-15 17:22:00,87.77,87.775,87.76,87.765,78100000.0
2009-09-15 17:23:00,87.76,87.765,87.75,87.765,214600000.0
2009-09-15 17:24:00,87.755,87.775,87.755,87.755,85200000.0
2009-09-15 17:25:00,87.755,87.77,87.74,87.745,210700000.0
2009-09-15 17:26:00,87.745,87.75,87.71,87.73,249700000.0
2009-09-15 17:27:00,87.73,87.775,87.725,87.755,131400000.0
2009-09-15 17:28:00,87.755,87.755,87.72,87.72,253600000.0
2009-09-15 17:29:00,87.73,87.73,87.72,87.72,164600000.0
2009-09-15 17:30:00,87.72,87.735,87.71,87.715,289700000.0
2009-09-15 17:31:00,87.715,87.72,87.7,87.7,220700000.0
2009-09-15 17:32:00,87.705,87.725,87.7,87.725,276500000.0
2009-09-15 17:33:00,87.725,87.74,87.715,87.735,355500000.0
2009-09-15 17:34:00,87.735,87.75,87.71,87.725,236800000.0
2009-09-15 17:35:00,87.725,87.765,87.72,87.75,257200000.0
2009-09-15 17:36:00,87.75,87.775,87.745,87.775,239700000.0
2009-09-15 17:37:00,87.775,87.79,87.77,87.77,245300000.0
2009-09-15 17:38:00,87.765,87.79,87.76,87.79,396600000.0
2009-09-15 17:39:00,87.785,87.785,87.77,87.785,138400000.0
2009-09-15 17:40:00,87.785,87.795,87.78,87.79,180800000.0
2009-09-15 17:41:00,87.79,87.79,87.77,87.775,185700000.0
2009-09-15 17:42:00,87.775,87.775,87.755,87.77,142500000.0
2009-09-15 17:43:00,87.77,87.78,87.77,87.77,86700000.0
2009-09-15 17:44:00,87.77,87.795,87.76,87.79,110700000.0
2009-09-15 17:45:00,87.795,87.8,87.785,87.785,153500000.0
2009-09-15 17:46:00,87.785,87.79,87.755,87.77,190200000.0
2009-09-15 17:47:00,87.77,87.78,87.755,87.78,144700000.0
2009-09-15 17:48:00,87.78,87.815,87.765,87.81,282700000.0
2009-09-15 17:49:00,87.81,87.83,87.81,87.81,356000000.0
2009-09-15 17:50:00,87.805,87.86,87.805,87.84,503200000.0
2009-09-15 17:51:00,87.84,87.86,87.805,87.815,256300000.0
2009-09-15 17:52:00,87.815,87.815,87.79,87.79,123400000.0
2009-09-15 17:53:00,87.795,87.8,87.75,87.765,288700000.0
2009-09-15 17:54:00,87.765,87.765,87.725,87.735,108000000.0
2009-09-15 17:55:00,87.735,87.735,87.705,87.715,287200000.0
2009-09-15 17:56:00,87.715,87.745,87.705,87.73,191600000.0
2009-09-15 17:57:00,87.74,87.74,87.69,87.705,173000000.0
2009-09-15 17:58:00,87.705,87.71,87.655,87.67,227700000.0
2009-09-15 17:59:00,87.675,87.69,87.645,87.66,278200000.0
2009-09-15 18:00:00,87.665,87.685,87.655,87.675,197300000.0
2009-09-15 18:01:00,87.68,87.68,87.655,87.665,235700000.0
2009-09-15 18:02:00,87.665,87.705,87.66,87.685,163200000.0
2009-09-15 18:03:00,87.685,87.7,87.685,87.695,57600000.0
2009-09-15 18:04:00,87.695,87.7,87.675,87.685,286500000.0
2009-09-15 18:05:00,87.685,87.71,87.685,87.705,343500000.0
2009-09-15 18:06:00,87.705,87.715,87.69,87.7,87000000.0
2009-09-15 18:07:00,87.7,87.7,87.675,87.685,153700000.0
2009-09-15 18:08:00,87.685,87.72,87.685,87.72,154500000.0
2009-09-15 18:09:00,87.72,87.73,87.7,87.705,143500000.0
2009-09-15 18:10:00,87.705,87.73,87.705,87.72,148200000.0
2009-09-15 18:11:00,87.715,87.72,87.7,87.705,66100000.0
2009-09-15 18:12:00,87.695,87.7,87.68,87.685,80400000.0
2009-09-15 18:13:00,87.685,87.69,87.67,87.69,63200000.0
2009-09-15 18:14:00,87.69,87.695,87.675,87.685,90500000.0
2009-09-15 18:15:00,87.685,87.685,87.645,87.66,184500000.0
2009-09-15 18:16:00,87.66,87.665,87.635,87.64,191800000.0
2009-09-15 18:17:00,87.64,87.645,87.63,87.645,80100000.0
2009-09-15 18:18:00,87.645,87.665,87.645,87.66,119700000.0
2009-09-15 18:19:00,87.655,87.66,87.64,87.645,252200000.0
2009-09-15 18:20:00,87.65,87.66,87.635,87.64,231000000.0
2009-09-15 18:21:00,87.64,87.66,87.635,87.66,148800000.0
2009-09-15 18:22:00,87.66,87.68,87.66,87.665,212000000.0
2009-09-15 18:23:00,87.665,87.675,87.66,87.665,112300000.0
2009-09-15 18:24:00,87.665,87.68,87.66,87.665,119900000.0
2009-09-15 18:25:00,87.67,87.72,87.665,87.705,91800000.0
2009-09-15 18:26:00,87.705,87.715,87.695,87.695,140400000.0
2009-09-15 18:27:00,87.7,87.725,87.7,87.72,64700000.0
2009-09-15 18:28:00,87.72,87.735,87.715,87.725,203400000.0
2009-09-15 18:29:00,87.725,87.73,87.71,87.73,269200000.0
2009-09-15 18:30:00,87.73,87.735,87.705,87.705,285400000.0
2009-09-15 18:31:00,87.71,87.72,87.705,87.715,172800000.0
2009-09-15 18:32:00,87.715,87.73,87.715,87.72,146700000.0
2009-09-15 18:33:00,87.72,87.725,87.71,87.715,188700000.0
2009-09-15 18:34:00,87.715,87.755,87.71,87.75,147200000.0
2009-09-15 18:35:00,87.75,87.765,87.73,87.73,183400000.0
2009-09-15 18:36:00,87.74,87.745,87.73,87.735,70000000.0
2009-09-15 18:37:00,87.735,87.74,87.73,87.73,197600000.0
2009-09-15 18:38:00,87.73,87.73,87.725,87.73,176700000.0
2009-09-15 18:39:00,87.73,87.735,87.725,87.725,234900000.0
2009-09-15 18:40:00,87.735,87.735,87.72,87.73,86200000.0
2009-09-15 18:41:00,87.735,87.75,87.73,87.75,79800000.0
2009-09-15 18:42:00,87.75,87.75,87.745,87.745,133300000.0
2009-09-15 18:43:00,87.745,87.75,87.735,87.75,52900000.0
2009-09-15 18:44:00,87.75,87.75,87.735,87.74,231900000.0
2009-09-15 18:45:00,87.735,87.75,87.735,87.745,222800000.0
2009-09-15 18:46:00,87.75,87.765,87.745,87.75,116300000.0
2009-09-15 18:47:00,87.75,87.755,87.73,87.73,302600000.0
2009-09-15 18:48:00,87.73,87.75,87.725,87.745,150400000.0
2009-09-15 18:49:00,87.74,87.745,87.725,87.73,117100000.0
2009-09-15 18:50:00,87.73,87.755,87.73,87.75,74900000.0
2009-09-15 18:51:00,87.75,87.765,87.74,87.75,207900000.0
2009-09-15 18:52:00,87.75,87.77,87.745,87.76,309000000.0
2009-09-15 18:53:00,87.765,87.805,87.765,87.77,337400000.0
2009-09-15 18:54:00,87.775,87.795,87.765,87.79,333500000.0
2009-09-15 18:55:00,87.785,87.815,87.785,87.815,457600000.0
2009-09-15 18:56:00,87.815,87.815,87.79,87.795,226900000.0
2009-09-15 18:57:00,87.795,87.795,87.75,87.755,355200000.0
2009-09-15 18:58:00,87.765,87.765,87.72,87.745,311900000.0
2009-09-15 18:59:00,87.745,87.745,87.67,87.73,364800000.0
2009-09-15 19:00:00,87.73,87.76,87.73,87.745,476100000.0
2009-09-15 19:01:00,87.745,87.75,87.73,87.74,59300000.0
2009-09-15 19:02:00,87.745,87.745,87.675,87.685,311200000.0
2009-09-15 19:03:00,87.685,87.725,87.685,87.72,390600000.0
2009-09-15 19:04:00,87.715,87.73,87.685,87.685,231000000.0
2009-09-15 19:05:00,87.685,87.715,87.675,87.705,134900000.0
2009-09-15 19:06:00,87.7,87.74,87.695,87.74,143000000.0
2009-09-15 19:07:00,87.74,87.74,87.715,87.735,160700000.0
2009-09-15 19:08:00,87.735,87.765,87.725,87.755,116000000.0
2009-09-15 19:09:00,87.755,87.76,87.74,87.76,296600000.0
2009-09-15 19:10:00,87.765,87.785,87.755,87.755,277900000.0
2009-09-15 19:11:00,87.755,87.775,87.745,87.765,289500000.0
2009-09-15 19:12:00,87.765,87.77,87.75,87.755,247400000.0
2009-09-15 19:13:00,87.755,87.76,87.74,87.76,207900000.0
2009-09-15 19:14:00,87.76,87.76,87.745,87.76,293400000.0
2009-09-15 19:15:00,87.76,87.76,87.75,87.755,200200000.0
2009-09-15 19:16:00,87.755,87.77,87.745,87.765,294600000.0
2009-09-15 19:17:00,87.76,87.775,87.755,87.77,232100000.0
2009-09-15 19:18:00,87.77,87.77,87.755,87.77,164900000.0
2009-09-15 19:19:00,87.765,87.79,87.765,87.77,273400000.0
2009-09-15 19:20:00,87.77,87.805,87.77,87.805,182800000.0
2009-09-15 19:21:00,87.81,87.865,87.805,87.86,335600000.0
2009-09-15 19:22:00,87.86,87.875,87.835,87.835,328700000.0
2009-09-15 19:23:00,87.84,87.87,87.82,87.825,381800000.0
2009-09-15 19:24:00,87.825,87.825,87.78,87.78,447800000.0
2009-09-15 19:25:00,87.79,87.81,87.77,87.775,308700000.0
2009-09-15 19:26:00,87.775,87.79,87.775,87.785,95800000.0
2009-09-15 19:27:00,87.785,87.785,87.74,87.75,313400000.0
2009-09-15 19:28:00,87.755,87.77,87.745,87.765,169800000.0
2009-09-15 19:29:00,87.765,87.765,87.755,87.765,347600000.0
2009-09-15 19:30:00,87.765,87.78,87.755,87.76,93800000.0
2009-09-15 19:31:00,87.765,87.77,87.74,87.755,214700000.0
2009-09-15 19:32:00,87.755,87.785,87.755,87.775,175700000.0
2009-09-15 19:33:00,87.775,87.795,87.775,87.795,82600000.0
2009-09-15 19:34:00,87.795,87.815,87.785,87.785,57300000.0
2009-09-15 19:35:00,87.785,87.785,87.76,87.765,339300000.0
2009-09-15 19:36:00,87.765,87.765,87.735,87.74,279600000.0
2009-09-15 19:37:00,87.74,87.755,87.73,87.755,162300000.0
2009-09-15 19:38:00,87.76,87.765,87.745,87.755,302900000.0
2009-09-15 19:39:00,87.755,87.81,87.74,87.81,207100000.0
2009-09-15 19:40:00,87.81,87.885,87.8,87.885,422800000.0
2009-09-15 19:41:00,87.89,87.975,87.88,87.89,470400000.0
2009-09-15 19:42:00,87.89,87.905,87.86,87.87,465500000.0
2009-09-15 19:43:00,87.875,87.895,87.855,87.875,357100000.0
2009-09-15 19:44:00,87.875,87.925,87.875,87.92,491900000.0
2009-09-15 19:45:00,87.92,87.93,87.88,87.895,371800000.0
2009-09-15 19:46:00,87.895,87.925,87.875,87.885,427500000.0
2009-09-15 19:47:00,87.885,87.93,87.885,87.915,484500000.0
2009-09-15 19:48:00,87.915,87.92,87.905,87.915,210800000.0
2009-09-15 19:49:00,87.92,87.94,87.89,87.93,346800000.0
2009-09-15 19:50:00,87.93,87.935,87.905,87.905,153800000.0
2009-09-15 19:51:00,87.905,87.935,87.905,87.91,248600000.0
2009-09-15 19:52:00,87.91,87.935,87.91,87.935,371300000.0
2009-09-15 19:53:00,87.935,87.935,87.91,87.935,184400000.0
2009-09-15 19:54:00,87.935,87.995,87.935,87.985,277500000.0
2009-09-15 19:55:00,87.985,88.005,87.97,87.995,406500000.0
2009-09-15 19:56:00,88.0,88.025,87.955,87.955,564100000.0
2009-09-15 19:57:00,87.955,87.975,87.945,87.96,402700000.0
2009-09-15 19:58:00,87.97,88.0,87.935,87.975,482300000.0
2009-09-15 19:59:00,87.975,87.99,87.965,87.99,302500000.0
2009-09-15 20:00:00,87.99,88.01,87.965,87.965,385900000.0
2009-09-15 20:01:00,87.965,87.965,87.945,87.95,213200000.0
2009-09-15 20:02:00,87.945,87.95,87.93,87.95,320600000.0
2009-09-15 20:03:00,87.945,87.955,87.93,87.935,417000000.0
2009-09-15 20:04:00,87.935,87.955,87.925,87.93,349800000.0
2009-09-15 20:05:00,87.915,87.93,87.915,87.915,326700000.0
2009-09-15 20:06:00,87.915,87.945,87.895,87.94,372500000.0
2009-09-15 20:07:00,87.935,87.99,87.935,87.965,464900000.0
2009-09-15 20:08:00,87.96,87.965,87.945,87.955,421600000.0
2009-09-15 20:09:00,87.955,87.96,87.935,87.955,341100000.0
2009-09-15 20:10:00,87.95,87.975,87.945,87.965,358800000.0
2009-09-15 20:11:00,87.965,87.985,87.955,87.955,246400000.0
2009-09-15 20:12:00,87.95,87.955,87.94,87.945,571300000.0
2009-09-15 20:13:00,87.945,87.955,87.94,87.955,322600000.0
2009-09-15 20:14:00,87.955,87.97,87.955,87.965,193800000.0
2009-09-15 20:15:00,87.965,87.965,87.925,87.93,403400000.0
2009-09-15 20:16:00,87.93,87.95,87.93,87.95,269300000.0
2009-09-15 20:17:00,87.95,87.955,87.945,87.95,45600000.0
2009-09-15 20:18:00,87.955,87.965,87.955,87.955,180600000.0
2009-09-15 20:19:00,87.955,87.965,87.945,87.945,245100000.0
2009-09-15 20:20:00,87.945,87.96,87.945,87.955,235800000.0
2009-09-15 20:21:00,87.95,87.95,87.93,87.935,292700000.0
2009-09-15 20:22:00,87.935,87.95,87.935,87.95,279900000.0
2009-09-15 20:23:00,87.945,87.95,87.935,87.945,218100000.0
2009-09-15 20:24:00,87.95,87.96,87.95,87.96,98500000.0
2009-09-15 20:25:00,87.96,87.98,87.95,87.98,201500000.0
2009-09-15 20:26:00,87.975,88.005,87.965,87.995,228200000.0
2009-09-15 20:27:00,87.995,88.025,87.995,88.02,379100000.0
2009-09-15 20:28:00,88.02,88.02,87.985,87.985,247600000.0
2009-09-15 20:29:00,87.985,87.99,87.98,87.98,163300000.0
2009-09-15 20:30:00,87.985,87.985,87.965,87.965,125600000.0
2009-09-15 20:31:00,87.97,87.975,87.95,87.95,275400000.0
2009-09-15 20:32:00,87.95,87.96,87.95,87.95,143600000.0
2009-09-15 20:33:00,87.955,87.965,87.945,87.95,238500000.0
2009-09-15 20:34:00,87.95,87.95,87.93,87.935,37600000.0
2009-09-15 20:35:00,87.935,87.95,87.925,87.925,414400000.0
2009-09-15 20:36:00,87.925,87.955,87.915,87.955,280600000.0
2009-09-15 20:37:00,87.95,87.95,87.925,87.935,224200000.0
2009-09-15 20:38:00,87.935,87.945,87.92,87.93,400600000.0
2009-09-15 20:39:00,87.935,87.945,87.93,87.935,199900000.0
2009-09-15 20:40:00,87.935,87.94,87.93,87.935,39900000.0
2009-09-15 20:41:00,87.935,87.95,87.935,87.95,36300000.0
2009-09-15 20:42:00,87.95,87.955,87.94,87.945,62500000.0
2009-09-15 20:43:00,87.945,87.955,87.93,87.94,53800000.0
2009-09-15 20:44:00,87.94,87.955,87.93,87.945,91300000.0
2009-09-15 20:45:00,87.945,87.965,87.945,87.955,44800000.0
2009-09-15 20:46:00,87.955,87.955,87.935,87.945,109300000.0
2009-09-15 20:47:00,87.945,87.95,87.945,87.945,51200000.0
2009-09-15 20:48:00,87.95,87.985,87.95,87.97,115000000.0
2009-09-15 20:49:00,87.97,87.99,87.97,87.985,62700000.0
2009-09-15 20:50:00,87.985,87.995,87.975,87.99,120100000.0
2009-09-15 20:51:00,87.99,87.995,87.97,87.97,93600000.0
2009-09-15 20:52:00,87.975,87.995,87.965,87.99,187900000.0
2009-09-15 20:53:00,87.99,88.01,87.985,87.985,79400000.0
2009-09-15 20:54:00,87.99,88.005,87.99,88.005,103100000.0
2009-09-15 20:55:00,88.005,88.015,87.985,88.015,163200000.0
2009-09-15 20:56:00,88.005,88.025,88.0,88.025,133600000.0
2009-09-15 20:57:00,88.025,88.03,88.01,88.03,101400000.0
2009-09-15 20:58:00,88.03,88.035,88.015,88.025,107900000.0
2009-09-15 20:59:00,88.02,88.025,88.0,88.0,247800000.0
2009-09-15 21:00:00,88.0,88.005,87.995,88.005,111300000.0
2009-09-15 21:01:00,88.005,88.005,87.99,88.0,44500000.0
2009-09-15 21:02:00,88.0,88.005,87.99,87.995,52600000.0
2009-09-15 21:03:00,87.995,88.01,87.99,87.995,213300000.0
2009-09-15 21:04:00,87.995,87.995,87.98,87.99,295600000.0
2009-09-15 21:05:00,87.99,87.995,87.97,87.975,169400000.0
2009-09-15 21:06:00,87.97,87.99,87.96,87.99,131200000.0
2009-09-15 21:07:00,87.995,88.0,87.98,87.995,86400000.0
2009-09-15 21:08:00,87.99,87.995,87.985,87.99,45200000.0
2009-09-15 21:09:00,87.99,88.005,87.985,87.995,27900000.0
2009-09-15 21:10:00,87.995,88.01,87.99,88.01,85500000.0
2009-09-15 21:11:00,88.01,88.02,88.005,88.01,30000000.0
2009-09-15 21:12:00,88.01,88.01,87.99,87.99,142900000.0
2009-09-15 21:13:00,87.99,88.0,87.985,88.0,65500000.0
2009-09-15 21:14:00,88.0,88.005,87.99,88.0,237300000.0
2009-09-15 21:15:00,88.0,88.0,87.975,87.98,116700000.0
2009-09-15 21:16:00,87.98,88.0,87.97,87.985,229800000.0
2009-09-15 21:17:00,87.985,87.985,87.975,87.98,159100000.0
2009-09-15 21:18:00,87.98,87.985,87.975,87.98,21600000.0
2009-09-15 21:19:00,87.985,87.995,87.98,87.985,172300000.0
2009-09-15 21:20:00,87.99,88.0,87.985,87.99,99100000.0
2009-09-15 21:21:00,87.985,87.995,87.985,87.995,117100000.0
2009-09-15 21:22:00,87.995,88.02,87.985,88.005,137300000.0
2009-09-15 21:23:00,88.005,88.02,88.005,88.005,295300000.0
2009-09-15 21:24:00,88.01,88.03,88.01,88.03,228300000.0
2009-09-15 21:25:00,88.025,88.03,88.015,88.015,138600000.0
2009-09-15 21:26:00,88.02,88.025,88.015,88.025,166900000.0
2009-09-15 21:27:00,88.025,88.025,88.015,88.015,102900000.0
2009-09-15 21:28:00,88.015,88.02,88.01,88.015,94200000.0
2009-09-15 21:29:00,88.025,88.03,88.015,88.025,280700000.0
2009-09-15 21:30:00,88.025,88.025,88.02,88.02,22900000.0
2009-09-15 21:31:00,88.02,88.025,88.015,88.02,96200000.0
2009-09-15 21:32:00,88.02,88.025,88.01,88.025,251900000.0
2009-09-15 21:33:00,88.025,88.035,88.02,88.025,137100000.0
2009-09-15 21:34:00,88.025,88.03,88.015,88.015,179500000.0
2009-09-15 21:35:00,88.015,88.03,88.015,88.02,227700000.0
2009-09-15 21:36:00,88.015,88.015,87.985,88.005,200100000.0
2009-09-15 21:37:00,88.015,88.035,88.005,88.035,121500000.0
2009-09-15 21:38:00,88.035,88.045,88.035,88.035,74000000.0
2009-09-15 21:39:00,88.035,88.045,88.02,88.03,107600000.0
2009-09-15 21:40:00,88.03,88.05,88.025,88.035,73500000.0
2009-09-15 21:41:00,88.035,88.1,88.035,88.09,140800000.0
2009-09-15 21:42:00,88.09,88.13,88.08,88.12,111300000.0
2009-09-15 21:43:00,88.13,88.13,88.065,88.065,260000000.0
2009-09-15 21:44:00,88.045,88.07,88.045,88.065,149800000.0
2009-09-15 21:45:00,88.07,88.07,88.06,88.065,52800000.0
2009-09-15 21:46:00,88.06,88.09,88.055,88.08,114200000.0
2009-09-15 21:47:00,88.08,88.115,88.065,88.095,95200000.0
2009-09-15 21:48:00,88.095,88.095,88.065,88.065,70400000.0
2009-09-15 21:49:00,88.065,88.075,88.04,88.04,96500000.0
2009-09-15 21:50:00,88.04,88.065,88.04,88.065,46000000.0
2009-09-15 21:51:00,88.06,88.08,88.06,88.07,64800000.0
2009-09-15 21:52:00,88.065,88.065,88.055,88.055,86000000.0
2009-09-15 21:53:00,88.055,88.06,88.05,88.055,119100000.0
2009-09-15 21:54:00,88.065,88.1,88.065,88.075,192500000.0
2009-09-15 21:55:00,88.075,88.085,88.065,88.075,67900000.0
2009-09-15 21:56:00,88.08,88.08,88.065,88.08,30900000.0
2009-09-15 21:57:00,88.075,88.075,88.06,88.065,156300000.0
2009-09-15 21:58:00,88.065,88.075,88.04,88.05,176200000.0
2009-09-15 21:59:00,88.045,88.07,88.045,88.055,40000000.0
2009-09-15 22:00:00,88.06,88.06,88.055,88.055,31100000.0
2009-09-15 22:01:00,88.05,88.1,88.04,88.08,77400000.0
2009-09-15 22:02:00,88.075,88.09,88.07,88.08,28000000.0
2009-09-15 22:03:00,88.08,88.08,88.07,88.07,8000000.0
2009-09-15 22:04:00,88.075,88.075,88.04,88.055,55300000.0
2009-09-15 22:05:00,88.05,88.075,88.045,88.075,39000000.0
2009-09-15 22:06:00,88.075,88.075,88.05,88.055,41000000.0
2009-09-15 22:07:00,88.055,88.065,88.045,88.055,44300000.0
2009-09-15 22:08:00,88.055,88.06,88.05,88.06,20900000.0
2009-09-15 22:09:00,88.065,88.07,88.05,88.055,22000000.0
2009-09-15 22:10:00,88.05,88.06,88.045,88.055,27600000.0
2009-09-15 22:11:00,88.05,88.06,88.05,88.055,57100000.0
2009-09-15 22:12:00,88.065,88.065,88.05,88.055,35700000.0
2009-09-15 22:13:00,88.05,88.06,88.05,88.055,60700000.0
2009-09-15 22:14:00,88.05,88.05,88.035,88.04,30200000.0
2009-09-15 22:15:00,88.045,88.05,88.04,88.05,44700000.0
2009-09-15 22:16:00,88.045,88.05,88.045,88.05,9000000.0
2009-09-15 22:17:00,88.05,88.05,88.04,88.045,5000000.0
2009-09-15 22:18:00,88.055,88.055,88.055,88.055,3000000.0
2009-09-15 22:19:00,88.055,88.055,88.05,88.055,6100000.0
2009-09-15 22:20:00,88.05,88.055,88.045,88.055,7400000.0
2009-09-15 22:21:00,88.05,88.05,88.04,88.045,20400000.0
2009-09-15 22:22:00,88.04,88.05,88.04,88.05,8600000.0
2009-09-15 22:23:00,88.045,88.05,88.04,88.04,20200000.0
2009-09-15 22:24:00,88.045,88.05,88.045,88.05,3000000.0
2009-09-15 22:25:00,88.045,88.075,88.045,88.06,42000000.0
2009-09-15 22:26:00,88.07,88.085,88.07,88.075,26000000.0
2009-09-15 22:27:00,88.065,88.08,88.065,88.08,38000000.0
2009-09-15 22:28:00,88.095,88.095,88.08,88.08,15200000.0
2009-09-15 22:29:00,88.08,88.09,88.08,88.09,55200000.0
2009-09-15 22:30:00,88.095,88.095,88.075,88.075,41600000.0
2009-09-15 22:31:00,88.075,88.1,88.07,88.09,57200000.0
2009-09-15 22:32:00,88.09,88.09,88.085,88.085,69000000.0
2009-09-15 22:33:00,88.085,88.085,88.08,88.08,17000000.0
2009-09-15 22:34:00,88.08,88.095,88.08,88.09,40600000.0
2009-09-15 22:35:00,88.09,88.09,88.05,88.055,21900000.0
2009-09-15 22:36:00,88.06,88.06,88.045,88.05,34000000.0
2009-09-15 22:37:00,88.05,88.05,88.045,88.05,10000000.0
2009-09-15 22:38:00,88.045,88.05,88.045,88.05,2000000.0
2009-09-15 22:39:00,88.045,88.05,88.035,88.04,24300000.0
2009-09-15 22:40:00,88.04,88.05,88.0,88.02,73900000.0
2009-09-15 22:41:00,88.02,88.02,88.0,88.01,34900000.0
2009-09-15 22:42:00,88.005,88.025,88.005,88.02,40600000.0
2009-09-15 22:43:00,88.02,88.035,88.01,88.015,79400000.0
2009-09-15 22:44:00,88.025,88.025,88.0,88.015,34700000.0
2009-09-15 22:45:00,88.02,88.02,87.995,88.01,41800000.0
2009-09-15 22:46:00,88.005,88.005,88.0,88.005,28800000.0
2009-09-15 22:47:00,88.0,88.005,88.0,88.005,33500000.0
2009-09-15 22:48:00,88.005,88.015,88.005,88.01,32300000.0
2009-09-15 22:49:00,88.01,88.01,88.01,88.01,12000000.0
2009-09-15 22:50:00,88.01,88.015,88.01,88.015,5000000.0
2009-09-15 22:51:00,88.01,88.015,88.005,88.01,44400000.0
2009-09-15 22:52:00,88.01,88.015,88.01,88.015,25300000.0
2009-09-15 22:53:00,88.015,88.015,88.01,88.015,58700000.0
2009-09-15 22:54:00,88.01,88.01,88.005,88.01,36500000.0
2009-09-15 22:55:00,88.01,88.015,88.0,88.005,46800000.0
2009-09-15 22:56:00,88.005,88.01,87.995,88.005,20600000.0
2009-09-15 22:57:00,88.005,88.01,88.005,88.005,24200000.0
2009-09-15 22:58:00,88.005,88.01,87.995,87.995,39200000.0
2009-09-15 22:59:00,87.995,88.01,87.905,87.945,134900000.0
2009-09-15 23:00:00,87.935,87.995,87.935,87.99,39200000.0
2009-09-15 23:01:00,87.985,87.995,87.98,87.99,17000000.0
2009-09-15 23:02:00,87.99,87.995,87.96,87.965,36200000.0
2009-09-15 23:03:00,87.955,87.98,87.945,87.975,30400000.0
2009-09-15 23:04:00,87.975,87.98,87.965,87.975,21000000.0
2009-09-15 23:05:00,87.965,87.97,87.96,87.97,31900000.0
2009-09-15 23:06:00,87.97,87.975,87.97,87.975,11000000.0
2009-09-15 23:07:00,87.975,88.0,87.97,88.0,42000000.0
2009-09-15 23:08:00,87.99,87.99,87.985,87.99,18300000.0
2009-09-15 23:09:00,87.995,87.995,87.975,87.975,48900000.0
2009-09-15 23:10:00,87.975,87.995,87.975,87.995,10000000.0
2009-09-15 23:11:00,87.995,87.995,87.97,87.975,7600000.0
2009-09-15 23:12:00,87.975,88.0,87.975,87.98,26500000.0
2009-09-15 23:13:00,87.98,87.98,87.98,87.98,36200000.0
2009-09-15 23:14:00,87.98,87.995,87.98,87.99,44000000.0
2009-09-15 23:15:00,87.99,88.0,87.985,87.99,26200000.0
2009-09-15 23:16:00,87.99,88.0,87.99,88.0,31200000.0
2009-09-15 23:17:00,87.985,87.985,87.97,87.97,55500000.0
2009-09-15 23:18:00,87.97,87.97,87.95,87.95,30100000.0
2009-09-15 23:19:00,87.95,87.98,87.95,87.955,43500000.0
2009-09-15 23:20:00,87.955,87.955,87.955,87.955,33700000.0
2009-09-15 23:21:00,87.955,87.975,87.945,87.955,52600000.0
2009-09-15 23:22:00,87.955,87.97,87.955,87.955,15800000.0
2009-09-15 23:23:00,87.955,87.975,87.955,87.955,29100000.0
2009-09-15 23:24:00,87.955,87.97,87.955,87.955,30600000.0
2009-09-15 23:25:00,87.955,87.98,87.955,87.97,95600000.0
2009-09-15 23:26:00,87.98,87.98,87.97,87.975,17400000.0
2009-09-15 23:27:00,87.98,87.98,87.975,87.975,18000000.0
2009-09-15 23:28:00,87.98,87.98,87.96,87.965,21000000.0
2009-09-15 23:29:00,87.96,87.97,87.96,87.965,10000000.0
2009-09-15 23:30:00,87.97,87.985,87.965,87.98,37100000.0
2009-09-15 23:31:00,87.98,88.0,87.98,88.0,54200000.0
2009-09-15 23:32:00,88.0,88.0,87.995,88.0,34700000.0
2009-09-15 23:33:00,88.0,88.01,87.995,88.005,21400000.0
2009-09-15 23:34:00,88.005,88.025,87.99,88.0,94400000.0
2009-09-15 23:35:00,88.0,88.015,87.99,88.0,67600000.0
2009-09-15 23:36:00,88.0,88.0,87.995,87.995,5800000.0
2009-09-15 23:37:00,87.995,88.0,87.995,88.0,9600000.0
2009-09-15 23:38:00,87.995,87.995,87.97,87.97,10000000.0
2009-09-15 23:39:00,87.97,87.985,87.97,87.98,30000000.0
2009-09-15 23:40:00,87.98,87.98,87.98,87.98,12000000.0
2009-09-15 23:41:00,87.98,87.98,87.97,87.975,50500000.0
2009-09-15 23:42:00,87.975,87.98,87.97,87.97,53600000.0
2009-09-15 23:43:00,87.97,87.98,87.97,87.97,54600000.0
2009-09-15 23:44:00,87.965,87.965,87.96,87.96,5200000.0
2009-09-15 23:45:00,87.975,87.975,87.94,87.975,87600000.0
2009-09-15 23:46:00,87.975,87.975,87.975,87.975,12000000.0
2009-09-15 23:47:00,87.975,87.975,87.975,87.975,2000000.0
2009-09-15 23:48:00,87.94,87.965,87.94,87.965,4800000.0
2009-09-15 23:49:00,87.975,87.975,87.975,87.975,17000000.0
2009-09-15 23:50:00,87.975,87.975,87.955,87.975,6800000.0
2009-09-15 23:51:00,87.96,87.98,87.96,87.98,11800000.0
2009-09-15 23:52:00,87.98,87.99,87.98,87.98,87200000.0
2009-09-15 23:53:00,87.985,87.99,87.985,87.985,30800000.0
2009-09-15 23:54:00,87.985,87.985,87.935,87.96,101300000.0
2009-09-15 23:55:00,87.96,87.97,87.93,87.97,76000000.0
2009-09-15 23:56:00,87.97,87.97,87.97,87.97,7000000.0
2009-09-15 23:57:00,87.97,87.97,87.97,87.97,5000000.0
2009-09-15 23:58:00,87.95,87.96,87.93,87.93,17400000.0
2009-09-15 23:59:00,87.94,87.97,87.94,87.97,31200000.0
2009-09-16 00:00:00,87.97,87.97,87.97,87.97,20000000.0
2009-09-16 00:01:00,87.97,87.97,87.97,87.97,7000000.0
2009-09-16 00:02:00,87.97,87.97,87.97,87.97,6000000.0
2009-09-16 00:03:00,87.97,87.97,87.97,87.97,9000000.0
2009-09-16 00:04:00,87.97,87.97,87.97,87.97,1000000.0
2009-09-16 00:05:00,87.97,87.97,87.91,87.935,37000000.0
2009-09-16 00:06:00,87.935,87.95,87.93,87.935,77300000.0
2009-09-16 00:07:00,87.935,87.94,87.925,87.94,39600000.0
2009-09-16 00:08:00,87.925,87.955,87.92,87.945,73300000.0
2009-09-16 00:09:00,87.94,87.945,87.93,87.93,56500000.0
2009-09-16 00:10:00,87.93,87.94,87.92,87.93,51800000.0
2009-09-16 00:11:00,87.93,87.94,87.925,87.925,37000000.0
2009-09-16 00:12:00,87.93,87.945,87.93,87.94,25000000.0
2009-09-16 00:13:00,87.945,87.955,87.945,87.955,15000000.0
2009-09-16 00:14:00,87.95,87.955,87.95,87.955,6000000.0
2009-09-16 00:15:00,87.955,87.96,87.94,87.945,25000000.0
2009-09-16 00:16:00,87.945,87.965,87.925,87.96,77000000.0
2009-09-16 00:17:00,87.96,87.99,87.955,87.97,72100000.0
2009-09-16 00:18:00,87.97,87.98,87.96,87.96,32100000.0
2009-09-16 00:19:00,87.96,87.985,87.96,87.98,29000000.0
2009-09-16 00:20:00,87.98,87.985,87.98,87.985,8000000.0
2009-09-16 00:21:00,87.985,87.99,87.975,87.98,13000000.0
2009-09-16 00:22:00,87.98,87.995,87.975,87.985,49200000.0
2009-09-16 00:23:00,87.98,87.985,87.975,87.985,17000000.0
2009-09-16 00:24:00,87.98,88.0,87.98,88.0,14000000.0
2009-09-16 00:25:00,88.0,88.0,87.99,88.0,24000000.0
2009-09-16 00:26:00,88.005,88.01,88.0,88.005,17400000.0
2009-09-16 00:27:00,88.01,88.01,87.99,87.99,29000000.0
2009-09-16 00:28:00,87.99,88.0,87.975,87.985,49500000.0
2009-09-16 00:29:00,87.985,87.99,87.98,87.99,17300000.0
2009-09-16 00:30:00,87.99,87.995,87.985,87.985,9000000.0
2009-09-16 00:31:00,87.985,87.985,87.985,87.985,4000000.0
2009-09-16 00:32:00,87.985,87.985,87.985,87.985,2000000.0
2009-09-16 00:33:00,87.985,87.985,87.985,87.985,2000000.0
2009-09-16 00:34:00,87.985,87.99,87.97,87.985,33600000.0
2009-09-16 00:35:00,87.99,88.0,87.99,87.995,23300000.0
2009-09-16 00:36:00,87.995,88.0,87.975,87.975,39400000.0
2009-09-16 00:37:00,87.98,87.98,87.96,87.96,40200000.0
2009-09-16 00:38:00,87.965,87.97,87.96,87.96,26000000.0
2009-09-16 00:39:00,87.96,87.975,87.96,87.97,29400000.0
2009-09-16 00:40:00,87.97,87.97,87.97,87.97,32800000.0
2009-09-16 00:41:00,87.97,87.975,87.955,87.96,33200000.0
2009-09-16 00:42:00,87.96,87.965,87.96,87.965,42200000.0
2009-09-16 00:43:00,87.965,87.965,87.96,87.965,17600000.0
2009-09-16 00:44:00,87.965,87.965,87.945,87.955,49500000.0
2009-09-16 00:45:00,87.955,87.975,87.955,87.975,13400000.0
2009-09-16 00:46:00,87.975,87.975,87.965,87.965,31000000.0
2009-09-16 00:47:00,87.965,87.965,87.96,87.96,61700000.0
2009-09-16 00:48:00,87.96,87.96,87.955,87.955,29700000.0
2009-09-16 00:49:00,87.955,87.96,87.95,87.95,30700000.0
2009-09-16 00:50:00,87.95,87.95,87.95,87.95,15100000.0
2009-09-16 00:51:00,87.95,87.96,87.945,87.95,79500000.0
2009-09-16 00:52:00,87.945,87.96,87.945,87.955,87500000.0
2009-09-16 00:53:00,87.955,87.96,87.94,87.94,51800000.0
2009-09-16 00:54:00,87.94,87.96,87.935,87.955,26700000.0
2009-09-16 00:55:00,87.955,87.97,87.955,87.97,56000000.0
2009-09-16 00:56:00,87.97,87.97,87.95,87.96,32900000.0
2009-09-16 00:57:00,87.96,87.965,87.95,87.965,49800000.0
2009-09-16 00:58:00,87.965,87.965,87.965,87.965,1000000.0
2009-09-16 00:59:00,87.965,87.965,87.945,87.955,32000000.0
2009-09-16 01:00:00,87.945,87.955,87.94,87.94,84200000.0
2009-09-16 01:01:00,87.94,87.94,87.93,87.935,18600000.0
2009-09-16 01:02:00,87.935,87.94,87.93,87.935,38300000.0
2009-09-16 01:03:00,87.935,87.94,87.93,87.935,36000000.0
2009-09-16 01:04:00,87.93,87.93,87.89,87.9,77500000.0
2009-09-16 01:05:00,87.9,87.91,87.89,87.905,50700000.0
2009-09-16 01:06:00,87.91,87.91,87.885,87.885,40300000.0
2009-09-16 01:07:00,87.885,87.89,87.875,87.885,88900000.0
2009-09-16 01:08:00,87.885,87.895,87.885,87.895,48300000.0
2009-09-16 01:09:00,87.895,87.91,87.895,87.91,25400000.0
2009-09-16 01:10:00,87.905,87.91,87.895,87.9,29600000.0
2009-09-16 01:11:00,87.895,87.9,87.88,87.895,111900000.0
2009-09-16 01:12:00,87.895,87.905,87.85,87.855,133200000.0
2009-09-16 01:13:00,87.855,87.87,87.85,87.865,54400000.0
2009-09-16 01:14:00,87.865,87.885,87.865,87.885,46000000.0
2009-09-16 01:15:00,87.885,87.885,87.865,87.875,82800000.0
2009-09-16 01:16:00,87.875,87.895,87.87,87.89,57400000.0
2009-09-16 01:17:00,87.895,87.905,87.895,87.905,106700000.0
2009-09-16 01:18:00,87.905,87.925,87.905,87.915,61800000.0
2009-09-16 01:19:00,87.915,87.93,87.91,87.91,119600000.0
2009-09-16 01:20:00,87.905,87.915,87.9,87.905,94000000.0
2009-09-16 01:21:00,87.905,87.915,87.89,87.89,95900000.0
2009-09-16 01:22:00,87.895,87.9,87.895,87.9,139400000.0
2009-09-16 01:23:00,87.9,87.905,87.9,87.905,9000000.0
2009-09-16 01:24:00,87.9,87.91,87.895,87.9,33700000.0
2009-09-16 01:25:00,87.895,87.91,87.895,87.905,14100000.0
2009-09-16 01:26:00,87.905,87.92,87.895,87.91,31100000.0
2009-09-16 01:27:00,87.915,87.925,87.915,87.925,59200000.0
2009-09-16 01:28:00,87.925,87.94,87.925,87.93,28200000.0
2009-09-16 01:29:00,87.94,87.955,87.93,87.93,56200000.0
2009-09-16 01:30:00,87.93,87.93,87.91,87.915,37300000.0
2009-09-16 01:31:00,87.92,87.92,87.905,87.91,24000000.0
2009-09-16 01:32:00,87.91,87.915,87.905,87.91,19100000.0
2009-09-16 01:33:00,87.915,87.92,87.91,87.92,20500000.0
2009-09-16 01:34:00,87.92,87.93,87.92,87.925,16200000.0
2009-09-16 01:35:00,87.93,87.945,87.93,87.93,45600000.0
2009-09-16 01:36:00,87.93,87.93,87.92,87.925,25000000.0
2009-09-16 01:37:00,87.925,87.925,87.915,87.92,33100000.0
2009-09-16 01:38:00,87.915,87.925,87.915,87.925,10100000.0
2009-09-16 01:39:00,87.925,87.93,87.92,87.925,51800000.0
2009-09-16 01:40:00,87.925,87.925,87.92,87.925,33200000.0
2009-09-16 01:41:00,87.925,87.935,87.91,87.935,38700000.0
2009-09-16 01:42:00,87.93,87.93,87.915,87.92,15400000.0
2009-09-16 01:43:00,87.92,87.925,87.92,87.925,5100000.0
2009-09-16 01:44:00,87.92,87.935,87.915,87.925,34600000.0
2009-09-16 01:45:00,87.925,87.925,87.92,87.925,7000000.0
2009-09-16 01:46:00,87.925,87.925,87.915,87.915,21700000.0
2009-09-16 01:47:00,87.915,87.93,87.895,87.905,118700000.0
2009-09-16 01:48:00,87.905,87.915,87.9,87.905,57000000.0
2009-09-16 01:49:00,87.905,87.915,87.905,87.91,14000000.0
2009-09-16 01:50:00,87.915,87.94,87.915,87.935,70400000.0
2009-09-16 01:51:00,87.935,87.945,87.935,87.94,20200000.0
2009-09-16 01:52:00,87.94,87.94,87.89,87.9,91900000.0
2009-09-16 01:53:00,87.9,87.9,87.875,87.89,98000000.0
2009-09-16 01:54:00,87.89,87.895,87.885,87.895,53400000.0
2009-09-16 01:55:00,87.895,87.9,87.88,87.895,62400000.0
2009-09-16 01:56:00,87.9,87.9,87.89,87.895,24800000.0
2009-09-16 01:57:00,87.895,87.91,87.895,87.905,89600000.0
2009-09-16 01:58:00,87.905,87.935,87.905,87.915,78300000.0
2009-09-16 01:59:00,87.91,87.93,87.91,87.925,48800000.0
2009-09-16 02:00:00,87.925,87.935,87.915,87.935,76500000.0
2009-09-16 02:01:00,87.935,87.945,87.92,87.94,155100000.0
2009-09-16 02:02:00,87.94,87.945,87.875,87.89,135300000.0
2009-09-16 02:03:00,87.885,87.905,87.875,87.88,146400000.0
2009-09-16 02:04:00,87.88,87.895,87.86,87.88,177400000.0
2009-09-16 02:05:00,87.88,87.89,87.87,87.885,169200000.0
2009-09-16 02:06:00,87.89,87.895,87.89,87.89,53900000.0
2009-09-16 02:07:00,87.89,87.89,87.865,87.88,89200000.0
2009-09-16 02:08:00,87.87,87.88,87.86,87.875,53000000.0
2009-09-16 02:09:00,87.875,87.885,87.87,87.875,70200000.0
2009-09-16 02:10:00,87.875,87.895,87.875,87.88,115600000.0
2009-09-16 02:11:00,87.88,87.885,87.875,87.88,64200000.0
2009-09-16 02:12:00,87.88,87.89,87.86,87.865,77900000.0
2009-09-16 02:13:00,87.86,87.88,87.85,87.865,93800000.0
2009-09-16 02:14:00,87.865,87.865,87.835,87.84,106500000.0
2009-09-16 02:15:00,87.84,87.86,87.84,87.85,79800000.0
2009-09-16 02:16:00,87.85,87.865,87.85,87.86,66300000.0
2009-09-16 02:17:00,87.86,87.885,87.86,87.885,103000000.0
2009-09-16 02:18:00,87.89,87.89,87.855,87.86,119000000.0
2009-09-16 02:19:00,87.865,87.875,87.855,87.855,90800000.0
2009-09-16 02:20:00,87.855,87.88,87.85,87.88,204400000.0
2009-09-16 02:21:00,87.885,87.89,87.86,87.88,181000000.0
2009-09-16 02:22:00,87.88,87.9,87.865,87.87,125000000.0
2009-09-16 02:23:00,87.87,87.885,87.87,87.88,104000000.0
2009-09-16 02:24:00,87.875,87.89,87.87,87.89,146800000.0
2009-09-16 02:25:00,87.89,87.89,87.875,87.875,47400000.0
2009-09-16 02:26:00,87.875,87.89,87.86,87.89,183600000.0
2009-09-16 02:27:00,87.89,87.895,87.88,87.89,68000000.0
2009-09-16 02:28:00,87.89,87.91,87.89,87.905,89600000.0
2009-09-16 02:29:00,87.905,87.905,87.895,87.895,115600000.0
2009-09-16 02:30:00,87.89,87.9,87.89,87.895,176600000.0
2009-09-16 02:31:00,87.89,87.9,87.89,87.895,17000000.0
2009-09-16 02:32:00,87.895,87.895,87.885,87.89,49600000.0
2009-09-16 02:33:00,87.885,87.885,87.88,87.885,53600000.0
2009-09-16 02:34:00,87.88,87.895,87.875,87.895,90200000.0
2009-09-16 02:35:00,87.895,87.895,87.865,87.87,82400000.0
2009-09-16 02:36:00,87.87,87.88,87.87,87.88,55800000.0
2009-09-16 02:37:00,87.875,87.895,87.87,87.885,67200000.0
2009-09-16 02:38:00,87.885,87.885,87.88,87.88,26400000.0
2009-09-16 02:39:00,87.885,87.885,87.875,87.88,45400000.0
2009-09-16 02:40:00,87.885,87.895,87.88,87.89,52800000.0
2009-09-16 02:41:00,87.89,87.89,87.88,87.89,131800000.0
2009-09-16 02:42:00,87.885,87.885,87.88,87.885,37400000.0
2009-09-16 02:43:00,87.885,87.9,87.885,87.89,43800000.0
2009-09-16 02:44:00,87.89,87.895,87.89,87.895,150000000.0
2009-09-16 02:45:00,87.895,87.915,87.895,87.91,126200000.0
2009-09-16 02:46:00,87.91,87.925,87.91,87.925,90600000.0
2009-09-16 02:47:00,87.925,87.93,87.905,87.925,82400000.0
2009-09-16 02:48:00,87.925,87.935,87.92,87.925,138600000.0
2009-09-16 02:49:00,87.93,87.93,87.925,87.93,103000000.0
2009-09-16 02:50:00,87.925,87.935,87.92,87.92,102400000.0
2009-09-16 02:51:00,87.92,87.92,87.9,87.9,84800000.0
2009-09-16 02:52:00,87.9,87.91,87.9,87.91,60400000.0
2009-09-16 02:53:00,87.91,87.92,87.905,87.905,88000000.0
2009-09-16 02:54:00,87.915,87.92,87.91,87.915,133400000.0
2009-09-16 02:55:00,87.925,87.925,87.895,87.92,155400000.0
2009-09-16 02:56:00,87.915,87.94,87.91,87.935,85000000.0
2009-09-16 02:57:00,87.93,87.935,87.92,87.925,82000000.0
2009-09-16 02:58:00,87.925,87.94,87.92,87.935,43800000.0
2009-09-16 02:59:00,87.935,87.94,87.925,87.935,101200000.0
2009-09-16 03:00:00,87.935,87.94,87.925,87.925,78600000.0
2009-09-16 03:01:00,87.93,87.935,87.915,87.92,74600000.0
2009-09-16 03:02:00,87.92,87.92,87.91,87.91,67400000.0
2009-09-16 03:03:00,87.91,87.94,87.91,87.935,99400000.0
2009-09-16 03:04:00,87.935,87.94,87.925,87.935,76000000.0
2009-09-16 03:05:00,87.94,87.94,87.92,87.93,77200000.0
2009-09-16 03:06:00,87.925,87.965,87.925,87.96,51600000.0
2009-09-16 03:07:00,87.955,87.955,87.94,87.94,69600000.0
2009-09-16 03:08:00,87.94,87.96,87.935,87.955,76400000.0
2009-09-16 03:09:00,87.955,87.955,87.945,87.95,67000000.0
2009-09-16 03:10:00,87.95,87.96,87.945,87.95,47600000.0
2009-09-16 03:11:00,87.95,87.965,87.945,87.965,55600000.0
2009-09-16 03:12:00,87.97,87.975,87.96,87.97,86800000.0
2009-09-16 03:13:00,87.965,87.97,87.93,87.93,136400000.0
2009-09-16 03:14:00,87.93,87.94,87.92,87.925,93200000.0
2009-09-16 03:15:00,87.925,87.93,87.915,87.92,132800000.0
2009-09-16 03:16:00,87.925,87.94,87.925,87.94,81800000.0
2009-09-16 03:17:00,87.94,87.955,87.93,87.93,112000000.0
2009-09-16 03:18:00,87.935,87.945,87.925,87.94,82400000.0
2009-09-16 03:19:00,87.94,87.945,87.93,87.93,54600000.0
2009-09-16 03:20:00,87.93,87.95,87.925,87.945,146600000.0
2009-09-16 03:21:00,87.945,87.955,87.93,87.935,139400000.0
2009-09-16 03:22:00,87.955,87.975,87.955,87.96,82200000.0
2009-09-16 03:23:00,87.97,87.97,87.96,87.97,77600000.0
2009-09-16 03:24:00,87.97,87.985,87.965,87.965,100000000.0
2009-09-16 03:25:00,87.965,87.975,87.955,87.97,110400000.0
2009-09-16 03:26:00,87.965,87.965,87.945,87.945,94800000.0
2009-09-16 03:27:00,87.945,87.965,87.945,87.96,135600000.0
2009-09-16 03:28:00,87.96,87.98,87.96,87.975,92600000.0
2009-09-16 03:29:00,87.975,87.975,87.945,87.965,86200000.0
2009-09-16 03:30:00,87.955,87.975,87.945,87.97,96800000.0
2009-09-16 03:31:00,87.97,87.97,87.95,87.965,77600000.0
2009-09-16 03:32:00,87.96,87.975,87.96,87.965,115200000.0
2009-09-16 03:33:00,87.965,87.98,87.955,87.965,144400000.0
2009-09-16 03:34:00,87.97,87.98,87.955,87.96,128800000.0
2009-09-16 03:35:00,87.96,87.97,87.945,87.95,93200000.0
2009-09-16 03:36:00,87.955,87.955,87.94,87.95,120400000.0
2009-09-16 03:37:00,87.945,87.965,87.94,87.965,63600000.0
2009-09-16 03:38:00,87.965,87.965,87.95,87.965,30600000.0
2009-09-16 03:39:00,87.955,87.97,87.94,87.94,110400000.0
2009-09-16 03:40:00,87.94,87.945,87.93,87.935,107000000.0
2009-09-16 03:41:00,87.94,87.94,87.915,87.915,93600000.0
2009-09-16 03:42:00,87.915,87.93,87.915,87.93,51600000.0
2009-09-16 03:43:00,87.92,87.935,87.91,87.935,54800000.0
2009-09-16 03:44:00,87.94,87.94,87.92,87.92,63400000.0
2009-09-16 03:45:00,87.92,87.93,87.915,87.92,31200000.0
2009-09-16 03:46:00,87.92,87.925,87.905,87.905,56800000.0
2009-09-16 03:47:00,87.915,87.915,87.905,87.915,18800000.0
2009-09-16 03:48:00,87.91,87.915,87.9,87.915,66200000.0
2009-09-16 03:49:00,87.91,87.915,87.91,87.915,33400000.0
2009-09-16 03:50:00,87.915,87.94,87.91,87.94,35000000.0
2009-09-16 03:51:00,87.935,87.94,87.93,87.935,53400000.0
2009-09-16 03:52:00,87.935,87.95,87.935,87.945,81000000.0
2009-09-16 03:53:00,87.945,87.955,87.945,87.945,69600000.0
2009-09-16 03:54:00,87.945,87.965,87.945,87.965,33000000.0
2009-09-16 03:55:00,87.96,87.965,87.94,87.945,48600000.0
2009-09-16 03:56:00,87.945,87.97,87.945,87.96,55400000.0
2009-09-16 03:57:00,87.965,87.965,87.95,87.965,75200000.0
2009-09-16 03:58:00,87.97,87.97,87.945,87.95,99400000.0
2009-09-16 03:59:00,87.95,87.955,87.945,87.945,47200000.0
2009-09-16 04:00:00,87.945,87.97,87.94,87.965,52800000.0
2009-09-16 04:01:00,87.965,87.965,87.935,87.94,29400000.0
2009-09-16 04:02:00,87.94,87.98,87.94,87.97,74900000.0
2009-09-16 04:03:00,87.965,87.97,87.94,87.945,59800000.0
2009-09-16 04:04:00,87.945,87.96,87.94,87.955,35400000.0
2009-09-16 04:05:00,87.955,87.965,87.95,87.965,47800000.0
2009-09-16 04:06:00,87.965,87.965,87.945,87.945,103200000.0
2009-09-16 04:07:00,87.945,87.965,87.94,87.96,74200000.0
2009-09-16 04:08:00,87.96,87.96,87.945,87.96,70800000.0
2009-09-16 04:09:00,87.96,87.96,87.95,87.955,81600000.0
2009-09-16 04:10:00,87.955,87.965,87.935,87.935,93400000.0
2009-09-16 04:11:00,87.935,87.95,87.93,87.94,109200000.0
2009-09-16 04:12:00,87.94,87.95,87.93,87.93,77200000.0
2009-09-16 04:13:00,87.935,87.94,87.935,87.935,34800000.0
2009-09-16 04:14:00,87.935,87.945,87.935,87.945,104400000.0
2009-09-16 04:15:00,87.945,87.945,87.925,87.93,56400000.0
2009-09-16 04:16:00,87.925,87.93,87.92,87.92,59000000.0
2009-09-16 04:17:00,87.92,87.925,87.895,87.905,83200000.0
2009-09-16 04:18:00,87.905,87.915,87.905,87.905,41600000.0
2009-09-16 04:19:00,87.905,87.925,87.905,87.925,112000000.0
2009-09-16 04:20:00,87.925,87.925,87.915,87.915,170800000.0
2009-09-16 04:21:00,87.915,87.925,87.9,87.915,156400000.0
2009-09-16 04:22:00,87.915,87.915,87.915,87.915,34400000.0
2009-09-16 04:23:00,87.915,87.935,87.915,87.915,89000000.0
2009-09-16 04:24:00,87.915,87.925,87.915,87.915,92000000.0
2009-09-16 04:25:00,87.915,87.925,87.9,87.9,41400000.0
2009-09-16 04:26:00,87.9,87.91,87.9,87.91,39700000.0
2009-09-16 04:27:00,87.91,87.915,87.91,87.91,71200000.0
2009-09-16 04:28:00,87.91,87.915,87.91,87.915,52400000.0
2009-09-16 04:29:00,87.915,87.925,87.915,87.915,58800000.0
2009-09-16 04:30:00,87.915,87.94,87.915,87.93,93800000.0
2009-09-16 04:31:00,87.93,87.94,87.92,87.92,141600000.0
2009-09-16 04:32:00,87.92,87.945,87.92,87.93,57600000.0
2009-09-16 04:33:00,87.93,87.935,87.92,87.935,122400000.0
2009-09-16 04:34:00,87.925,87.94,87.92,87.94,78400000.0
2009-09-16 04:35:00,87.94,87.94,87.915,87.915,114800000.0
2009-09-16 04:36:00,87.905,87.915,87.905,87.905,200200000.0
2009-09-16 04:37:00,87.905,87.92,87.9,87.915,130800000.0
2009-09-16 04:38:00,87.91,87.92,87.91,87.91,53600000.0
2009-09-16 04:39:00,87.915,87.915,87.91,87.91,28400000.0
2009-09-16 04:40:00,87.915,87.935,87.915,87.925,130800000.0
2009-09-16 04:41:00,87.925,87.935,87.915,87.92,111400000.0
2009-09-16 04:42:00,87.92,87.94,87.91,87.94,60800000.0
2009-09-16 04:43:00,87.935,87.935,87.915,87.93,94000000.0
2009-09-16 04:44:00,87.935,87.935,87.93,87.93,32200000.0
2009-09-16 04:45:00,87.93,87.95,87.93,87.95,67800000.0
2009-09-16 04:46:00,87.95,87.95,87.93,87.945,104800000.0
2009-09-16 04:47:00,87.95,87.97,87.95,87.965,62600000.0
2009-09-16 04:48:00,87.965,87.985,87.96,87.965,103400000.0
2009-09-16 04:49:00,87.965,87.985,87.955,87.98,113200000.0
2009-09-16 04:50:00,87.98,87.98,87.98,87.98,29600000.0
2009-09-16 04:51:00,87.975,87.98,87.97,87.97,85000000.0
2009-09-16 04:52:00,87.98,87.98,87.97,87.97,42200000.0
2009-09-16 04:53:00,87.97,87.97,87.94,87.945,141800000.0
2009-09-16 04:54:00,87.94,87.945,87.935,87.94,79800000.0
2009-09-16 04:55:00,87.94,87.945,87.935,87.935,59600000.0
2009-09-16 04:56:00,87.935,87.935,87.935,87.935,54400000.0
2009-09-16 04:57:00,87.935,87.945,87.935,87.945,101400000.0
2009-09-16 04:58:00,87.945,87.945,87.945,87.945,103700000.0
2009-09-16 04:59:00,87.945,87.98,87.945,87.97,88600000.0
2009-09-16 05:00:00,87.97,87.975,87.97,87.97,104200000.0
2009-09-16 05:01:00,87.97,87.985,87.97,87.975,78200000.0
2009-09-16 05:02:00,87.975,87.99,87.97,87.985,62600000.0
2009-09-16 05:03:00,87.985,87.995,87.98,87.995,27800000.0
2009-09-16 05:04:00,87.995,87.995,87.985,87.985,56400000.0
2009-09-16 05:05:00,87.985,87.995,87.985,87.995,28600000.0
2009-09-16 05:06:00,87.995,87.995,87.985,87.985,16000000.0
2009-09-16 05:07:00,87.985,88.035,87.985,88.005,72200000.0
2009-09-16 05:08:00,88.005,88.01,87.995,87.995,58700000.0
2009-09-16 05:09:00,88.005,88.005,87.985,87.995,86900000.0
2009-09-16 05:10:00,87.995,88.01,87.995,88.01,74900000.0
2009-09-16 05:11:00,88.01,88.01,88.0,88.0,54600000.0
2009-09-16 05:12:00,88.0,88.035,88.0,88.03,113200000.0
2009-09-16 05:13:00,88.025,88.025,88.0,88.015,192600000.0
2009-09-16 05:14:00,88.015,88.015,88.0,88.0,134200000.0
2009-09-16 05:15:00,88.0,88.0,87.995,87.995,78100000.0
2009-09-16 05:16:00,87.995,88.01,87.99,87.995,99400000.0
2009-09-16 05:17:00,87.99,87.995,87.97,87.97,72000000.0
2009-09-16 05:18:00,87.97,87.985,87.97,87.98,106000000.0
2009-09-16 05:19:00,87.98,87.985,87.975,87.975,66900000.0
2009-09-16 05:20:00,87.975,87.98,87.975,87.98,194600000.0
2009-09-16 05:21:00,87.98,88.005,87.98,87.995,174600000.0
2009-09-16 05:22:00,87.99,87.995,87.98,87.985,119800000.0
2009-09-16 05:23:00,87.985,87.985,87.975,87.985,129300000.0
2009-09-16 05:24:00,87.985,88.005,87.985,88.0,91600000.0
2009-09-16 05:25:00,88.0,88.02,88.0,88.02,90200000.0
2009-09-16 05:26:00,88.02,88.03,88.02,88.025,71300000.0
2009-09-16 05:27:00,88.025,88.055,88.025,88.055,130900000.0
2009-09-16 05:28:00,88.05,88.07,88.05,88.06,166900000.0
2009-09-16 05:29:00,88.055,88.06,88.03,88.03,148400000.0
2009-09-16 05:30:00,88.03,88.035,88.015,88.03,208300000.0
2009-09-16 05:31:00,88.03,88.035,88.025,88.03,61000000.0
2009-09-16 05:32:00,88.03,88.04,88.03,88.04,43000000.0
2009-09-16 05:33:00,88.04,88.04,88.03,88.035,119500000.0
2009-09-16 05:34:00,88.035,88.05,88.03,88.05,94600000.0
2009-09-16 05:35:00,88.05,88.05,88.04,88.045,42600000.0
2009-09-16 05:36:00,88.045,88.055,88.045,88.05,34300000.0
2009-09-16 05:37:00,88.05,88.065,88.04,88.04,141700000.0
2009-09-16 05:38:00,88.045,88.05,88.03,88.035,184200000.0
2009-09-16 05:39:00,88.04,88.055,88.04,88.055,49200000.0
2009-09-16 05:40:00,88.05,88.065,88.05,88.055,108800000.0
2009-09-16 05:41:00,88.055,88.055,88.04,88.045,153700000.0
2009-09-16 05:42:00,88.05,88.085,88.045,88.06,167500000.0
2009-09-16 05:43:00,88.07,88.095,88.06,88.095,182000000.0
2009-09-16 05:44:00,88.095,88.105,88.09,88.105,103400000.0
2009-09-16 05:45:00,88.105,88.105,88.09,88.1,134200000.0
2009-09-16 05:46:00,88.1,88.1,88.08,88.085,145200000.0
2009-09-16 05:47:00,88.09,88.095,88.085,88.085,62400000.0
2009-09-16 05:48:00,88.085,88.09,88.08,88.085,96800000.0
2009-09-16 05:49:00,88.085,88.095,88.085,88.09,43100000.0
2009-09-16 05:50:00,88.09,88.09,88.08,88.08,57600000.0
2009-09-16 05:51:00,88.085,88.105,88.08,88.095,143900000.0
2009-09-16 05:52:00,88.095,88.095,88.075,88.075,90000000.0
2009-09-16 05:53:00,88.085,88.09,88.075,88.09,73800000.0
2009-09-16 05:54:00,88.09,88.1,88.065,88.07,215100000.0
2009-09-16 05:55:00,88.07,88.085,88.065,88.08,127300000.0
2009-09-16 05:56:00,88.085,88.085,88.075,88.08,90500000.0
2009-09-16 05:57:00,88.075,88.085,88.075,88.075,116200000.0
2009-09-16 05:58:00,88.075,88.075,88.06,88.065,95800000.0
2009-09-16 05:59:00,88.065,88.08,88.065,88.08,144600000.0
2009-09-16 06:00:00,88.08,88.085,88.07,88.08,157700000.0
2009-09-16 06:01:00,88.085,88.085,88.04,88.04,303000000.0
2009-09-16 06:02:00,88.035,88.055,88.035,88.05,273900000.0
2009-09-16 06:03:00,88.05,88.055,88.04,88.05,79500000.0
2009-09-16 06:04:00,88.045,88.05,88.03,88.035,200200000.0
2009-09-16 06:05:00,88.035,88.04,88.025,88.035,133700000.0
2009-09-16 06:06:00,88.035,88.035,88.025,88.025,74500000.0
2009-09-16 06:07:00,88.025,88.035,88.015,88.03,98900000.0
2009-09-16 06:08:00,88.03,88.035,88.025,88.035,62800000.0
2009-09-16 06:09:00,88.035,88.04,88.03,88.035,28500000.0
2009-09-16 06:10:00,88.035,88.035,88.025,88.03,47200000.0
2009-09-16 06:11:00,88.03,88.045,88.03,88.045,29200000.0
2009-09-16 06:12:00,88.045,88.055,88.045,88.045,94100000.0
2009-09-16 06:13:00,88.05,88.055,88.045,88.045,59100000.0
2009-09-16 06:14:00,88.045,88.045,88.04,88.04,27300000.0
2009-09-16 06:15:00,88.04,88.045,88.04,88.04,68400000.0
2009-09-16 06:16:00,88.04,88.045,88.03,88.035,116100000.0
2009-09-16 06:17:00,88.035,88.065,88.035,88.06,208000000.0
2009-09-16 06:18:00,88.06,88.09,88.06,88.075,283500000.0
2009-09-16 06:19:00,88.04,88.11,88.04,88.085,253200000.0
2009-09-16 06:20:00,88.085,88.1,88.07,88.1,112300000.0
2009-09-16 06:21:00,88.1,88.105,88.09,88.095,81600000.0
2009-09-16 06:22:00,88.095,88.095,88.08,88.09,122300000.0
2009-09-16 06:23:00,88.09,88.09,88.08,88.085,144300000.0
2009-09-16 06:24:00,88.085,88.09,88.075,88.09,105500000.0
2009-09-16 06:25:00,88.09,88.095,88.07,88.09,124400000.0
2009-09-16 06:26:00,88.085,88.1,88.08,88.09,141400000.0
2009-09-16 06:27:00,88.09,88.095,88.08,88.09,149900000.0
2009-09-16 06:28:00,88.09,88.105,88.09,88.1,38900000.0
2009-09-16 06:29:00,88.105,88.11,88.1,88.1,23600000.0
2009-09-16 06:30:00,88.1,88.11,88.1,88.1,59200000.0
2009-09-16 06:31:00,88.1,88.1,88.09,88.095,87700000.0
2009-09-16 06:32:00,88.095,88.105,88.085,88.095,129100000.0
2009-09-16 06:33:00,88.095,88.095,88.08,88.085,82200000.0
2009-09-16 06:34:00,88.085,88.085,88.08,88.085,48200000.0
2009-09-16 06:35:00,88.085,88.095,88.08,88.09,103000000.0
2009-09-16 06:36:00,88.09,88.09,88.08,88.08,76600000.0
2009-09-16 06:37:00,88.08,88.11,88.08,88.105,214000000.0
2009-09-16 06:38:00,88.1,88.12,88.09,88.11,202800000.0
2009-09-16 06:39:00,88.11,88.11,88.09,88.095,267000000.0
2009-09-16 06:40:00,88.095,88.15,88.09,88.11,217700000.0
2009-09-16 06:41:00,88.11,88.135,88.11,88.13,161200000.0
2009-09-16 06:42:00,88.13,88.15,88.12,88.135,159300000.0
2009-09-16 06:43:00,88.13,88.135,88.105,88.115,107000000.0
2009-09-16 06:44:00,88.115,88.115,88.09,88.09,143800000.0
2009-09-16 06:45:00,88.09,88.095,88.08,88.08,129100000.0
2009-09-16 06:46:00,88.08,88.095,88.08,88.08,293700000.0
2009-09-16 06:47:00,88.08,88.08,88.06,88.08,217900000.0
2009-09-16 06:48:00,88.08,88.1,88.08,88.1,194000000.0
2009-09-16 06:49:00,88.1,88.115,88.095,88.115,59600000.0
2009-09-16 06:50:00,88.115,88.125,88.105,88.12,128800000.0
2009-09-16 06:51:00,88.12,88.12,88.11,88.11,103400000.0
2009-09-16 06:52:00,88.11,88.11,88.105,88.105,69000000.0
2009-09-16 06:53:00,88.105,88.12,88.1,88.115,126800000.0
2009-09-16 06:54:00,88.115,88.13,88.105,88.11,149400000.0
2009-09-16 06:55:00,88.11,88.14,88.11,88.125,184900000.0
2009-09-16 06:56:00,88.125,88.125,88.11,88.11,111200000.0
2009-09-16 06:57:00,88.11,88.11,88.1,88.105,37800000.0
2009-09-16 06:58:00,88.105,88.105,88.09,88.095,86800000.0
2009-09-16 06:59:00,88.09,88.09,88.075,88.075,92900000.0
2009-09-16 07:00:00,88.075,88.095,88.075,88.09,121500000.0
2009-09-16 07:01:00,88.09,88.105,88.085,88.09,214800000.0
2009-09-16 07:02:00,88.095,88.105,88.09,88.095,153700000.0
2009-09-16 07:03:00,88.095,88.095,88.075,88.08,129900000.0
2009-09-16 07:04:00,88.08,88.09,88.08,88.09,119200000.0
2009-09-16 07:05:00,88.085,88.085,88.065,88.075,86300000.0
2009-09-16 07:06:00,88.075,88.08,88.06,88.06,134600000.0
2009-09-16 07:07:00,88.06,88.07,88.055,88.055,39300000.0
2009-09-16 07:08:00,88.06,88.07,88.045,88.06,172500000.0
2009-09-16 07:09:00,88.06,88.06,88.04,88.05,157200000.0
2009-09-16 07:10:00,88.06,88.07,88.055,88.07,201600000.0
2009-09-16 07:11:00,88.07,88.08,88.06,88.075,226100000.0
2009-09-16 07:12:00,88.075,88.085,88.06,88.06,194300000.0
2009-09-16 07:13:00,88.06,88.075,88.06,88.075,207000000.0
2009-09-16 07:14:00,88.07,88.08,88.07,88.08,187500000.0
2009-09-16 07:15:00,88.085,88.095,88.08,88.085,151100000.0
2009-09-16 07:16:00,88.085,88.09,88.07,88.08,91500000.0
2009-09-16 07:17:00,88.08,88.085,88.08,88.08,42600000.0
2009-09-16 07:18:00,88.08,88.08,88.065,88.07,216200000.0
2009-09-16 07:19:00,88.075,88.075,88.075,88.075,10000000.0
2009-09-16 07:20:00,88.07,88.085,88.07,88.08,140000000.0
2009-09-16 07:21:00,88.08,88.085,88.075,88.08,122000000.0
2009-09-16 07:22:00,88.08,88.08,88.06,88.06,118300000.0
2009-09-16 07:23:00,88.06,88.07,88.05,88.055,306600000.0
2009-09-16 07:24:00,88.06,88.085,88.06,88.08,111300000.0
2009-09-16 07:25:00,88.08,88.08,88.07,88.075,65500000.0
2009-09-16 07:26:00,88.075,88.075,88.06,88.065,103500000.0
2009-09-16 07:27:00,88.065,88.075,88.05,88.05,154000000.0
2009-09-16 07:28:00,88.05,88.05,88.04,88.05,117400000.0
2009-09-16 07:29:00,88.05,88.05,88.03,88.04,171400000.0
2009-09-16 07:30:00,88.04,88.04,88.02,88.035,163600000.0
2009-09-16 07:31:00,88.04,88.05,88.035,88.04,131800000.0
2009-09-16 07:32:00,88.04,88.04,88.015,88.015,98700000.0
2009-09-16 07:33:00,88.015,88.02,88.0,88.01,160700000.0
2009-09-16 07:34:00,88.015,88.02,88.01,88.015,183400000.0
2009-09-16 07:35:00,88.015,88.02,88.01,88.02,189000000.0
2009-09-16 07:36:00,88.02,88.04,88.02,88.04,169500000.0
2009-09-16 07:37:00,88.04,88.04,88.035,88.04,43400000.0
2009-09-16 07:38:00,88.035,88.04,88.03,88.03,116500000.0
2009-09-16 07:39:00,88.03,88.03,88.02,88.025,57200000.0
2009-09-16 07:40:00,88.025,88.025,88.01,88.015,110700000.0
2009-09-16 07:41:00,88.015,88.025,87.985,88.025,218700000.0
2009-09-16 07:42:00,88.025,88.035,88.025,88.025,149200000.0
2009-09-16 07:43:00,88.035,88.055,88.015,88.05,297100000.0
2009-09-16 07:44:00,88.045,88.085,88.035,88.08,204000000.0
2009-09-16 07:45:00,88.085,88.115,88.08,88.1,137400000.0
2009-09-16 07:46:00,88.1,88.1,88.055,88.06,284900000.0
2009-09-16 07:47:00,88.065,88.075,88.05,88.05,234600000.0
2009-09-16 07:48:00,88.06,88.06,88.04,88.05,326600000.0
2009-09-16 07:49:00,88.05,88.085,88.05,88.075,200500000.0
2009-09-16 07:50:00,88.075,88.075,88.06,88.07,141200000.0
2009-09-16 07:51:00,88.07,88.08,88.07,88.07,139800000.0
2009-09-16 07:52:00,88.07,88.07,88.045,88.06,164700000.0
2009-09-16 07:53:00,88.06,88.075,88.06,88.075,222200000.0
2009-09-16 07:54:00,88.075,88.075,88.045,88.05,333600000.0
2009-09-16 07:55:00,88.05,88.055,88.04,88.045,167100000.0
2009-09-16 07:56:00,88.045,88.05,88.03,88.03,321900000.0
2009-09-16 07:57:00,88.03,88.035,88.02,88.025,282000000.0
2009-09-16 07:58:00,88.02,88.025,88.015,88.025,129200000.0
2009-09-16 07:59:00,88.025,88.05,88.025,88.04,124900000.0
2009-09-16 08:00:00,88.045,88.055,88.01,88.02,189900000.0
2009-09-16 08:01:00,88.02,88.025,87.975,87.975,189800000.0
2009-09-16 08:02:00,87.975,88.01,87.975,88.005,183400000.0
2009-09-16 08:03:00,88.01,88.015,88.0,88.005,193800000.0
2009-09-16 08:04:00,88.01,88.015,87.895,87.895,251400000.0
2009-09-16 08:05:00,87.885,87.93,87.875,87.9,228000000.0
2009-09-16 08:06:00,87.9,87.915,87.83,87.835,175600000.0
2009-09-16 08:07:00,87.835,87.88,87.83,87.855,308000000.0
2009-09-16 08:08:00,87.855,87.87,87.795,87.795,154200000.0
2009-09-16 08:09:00,87.795,87.82,87.785,87.8,270000000.0
2009-09-16 08:10:00,87.805,87.805,87.74,87.745,261700000.0
2009-09-16 08:11:00,87.74,87.785,87.725,87.765,211000000.0
2009-09-16 08:12:00,87.76,87.77,87.7,87.705,192200000.0
2009-09-16 08:13:00,87.71,87.73,87.685,87.69,210700000.0
2009-09-16 08:14:00,87.69,87.705,87.62,87.68,218000000.0
2009-09-16 08:15:00,87.68,87.74,87.68,87.73,172900000.0
2009-09-16 08:16:00,87.73,87.765,87.72,87.75,112300000.0
2009-09-16 08:17:00,87.75,87.77,87.74,87.75,181400000.0
2009-09-16 08:18:00,87.75,87.765,87.72,87.725,262400000.0
2009-09-16 08:19:00,87.725,87.73,87.69,87.715,399200000.0
2009-09-16 08:20:00,87.71,87.71,87.655,87.665,319400000.0
2009-09-16 08:21:00,87.665,87.67,87.635,87.64,425400000.0
2009-09-16 08:22:00,87.635,87.69,87.635,87.68,207400000.0
2009-09-16 08:23:00,87.68,87.725,87.675,87.72,182200000.0
2009-09-16 08:24:00,87.725,87.735,87.72,87.73,122500000.0
2009-09-16 08:25:00,87.73,87.76,87.71,87.71,197400000.0
2009-09-16 08:26:00,87.72,87.735,87.7,87.71,211700000.0
2009-09-16 08:27:00,87.715,87.72,87.67,87.675,179000000.0
2009-09-16 08:28:00,87.675,87.705,87.665,87.665,221700000.0
2009-09-16 08:29:00,87.655,87.655,87.615,87.645,253500000.0
2009-09-16 08:30:00,87.64,87.66,87.625,87.645,192800000.0
2009-09-16 08:31:00,87.645,87.67,87.64,87.665,92300000.0
2009-09-16 08:32:00,87.665,87.675,87.635,87.655,150700000.0
2009-09-16 08:33:00,87.65,87.66,87.62,87.66,274600000.0
2009-09-16 08:34:00,87.655,87.695,87.635,87.685,139100000.0
2009-09-16 08:35:00,87.685,87.69,87.655,87.655,81300000.0
2009-09-16 08:36:00,87.655,87.695,87.635,87.645,345800000.0
2009-09-16 08:37:00,87.645,87.645,87.635,87.635,94900000.0
2009-09-16 08:38:00,87.63,87.66,87.63,87.66,52800000.0
2009-09-16 08:39:00,87.66,87.685,87.65,87.675,156300000.0
2009-09-16 08:40:00,87.68,87.705,87.665,87.705,203000000.0
2009-09-16 08:41:00,87.705,87.705,87.685,87.685,64000000.0
2009-09-16 08:42:00,87.685,87.7,87.665,87.69,189400000.0
2009-09-16 08:43:00,87.695,87.71,87.69,87.705,252200000.0
2009-09-16 08:44:00,87.7,87.705,87.685,87.695,259300000.0
2009-09-16 08:45:00,87.695,87.725,87.695,87.72,168300000.0
2009-09-16 08:46:00,87.73,87.75,87.72,87.72,364600000.0
2009-09-16 08:47:00,87.715,87.735,87.705,87.72,347900000.0
2009-09-16 08:48:00,87.72,87.725,87.695,87.695,361100000.0
2009-09-16 08:49:00,87.695,87.695,87.665,87.675,276400000.0
2009-09-16 08:50:00,87.675,87.7,87.675,87.695,291500000.0
2009-09-16 08:51:00,87.695,87.715,87.67,87.68,313200000.0
2009-09-16 08:52:00,87.68,87.685,87.675,87.68,64400000.0
2009-09-16 08:53:00,87.68,87.68,87.62,87.645,234300000.0
2009-09-16 08:54:00,87.64,87.665,87.635,87.665,203200000.0
2009-09-16 08:55:00,87.67,87.74,87.67,87.71,257300000.0
2009-09-16 08:56:00,87.71,87.735,87.705,87.71,188200000.0
2009-09-16 08:57:00,87.71,87.725,87.71,87.715,59200000.0
2009-09-16 08:58:00,87.71,87.71,87.69,87.695,120600000.0
2009-09-16 08:59:00,87.705,87.735,87.695,87.695,289900000.0
2009-09-16 09:00:00,87.7,87.725,87.675,87.72,119000000.0
2009-09-16 09:01:00,87.72,87.735,87.7,87.7,353100000.0
2009-09-16 09:02:00,87.7,87.725,87.7,87.715,434200000.0
2009-09-16 09:03:00,87.72,87.745,87.715,87.725,399300000.0
2009-09-16 09:04:00,87.725,87.725,87.695,87.71,425200000.0
2009-09-16 09:05:00,87.71,87.71,87.66,87.67,302700000.0
2009-09-16 09:06:00,87.67,87.68,87.645,87.655,437700000.0
2009-09-16 09:07:00,87.66,87.68,87.655,87.66,292900000.0
2009-09-16 09:08:00,87.66,87.695,87.66,87.69,247200000.0
2009-09-16 09:09:00,87.69,87.7,87.64,87.645,255400000.0
2009-09-16 09:10:00,87.645,87.665,87.63,87.66,181600000.0
2009-09-16 09:11:00,87.66,87.67,87.66,87.665,116500000.0
2009-09-16 09:12:00,87.66,87.695,87.66,87.69,46000000.0
2009-09-16 09:13:00,87.69,87.69,87.66,87.665,277300000.0
2009-09-16 09:14:00,87.66,87.685,87.65,87.665,398900000.0
2009-09-16 09:15:00,87.67,87.68,87.65,87.67,317800000.0
2009-09-16 09:16:00,87.67,87.67,87.63,87.63,83800000.0
2009-09-16 09:17:00,87.635,87.635,87.59,87.59,245500000.0
2009-09-16 09:18:00,87.59,87.595,87.56,87.575,286700000.0
2009-09-16 09:19:00,87.575,87.59,87.565,87.575,134300000.0
2009-09-16 09:20:00,87.565,87.59,87.565,87.575,177000000.0
2009-09-16 09:21:00,87.575,87.63,87.555,87.625,340300000.0
2009-09-16 09:22:00,87.625,87.63,87.585,87.615,305000000.0
2009-09-16 09:23:00,87.62,87.63,87.57,87.57,244400000.0
2009-09-16 09:24:00,87.57,87.605,87.53,87.54,272700000.0
2009-09-16 09:25:00,87.54,87.565,87.525,87.56,213400000.0
2009-09-16 09:26:00,87.56,87.58,87.54,87.57,441300000.0
2009-09-16 09:27:00,87.57,87.57,87.53,87.545,238300000.0
2009-09-16 09:28:00,87.545,87.58,87.545,87.56,214400000.0
2009-09-16 09:29:00,87.56,87.575,87.555,87.565,245800000.0
2009-09-16 09:30:00,87.575,87.575,87.505,87.505,303200000.0
2009-09-16 09:31:00,87.5,87.53,87.495,87.52,261300000.0
2009-09-16 09:32:00,87.52,87.52,87.48,87.495,456500000.0
2009-09-16 09:33:00,87.495,87.505,87.435,87.47,530800000.0
2009-09-16 09:34:00,87.47,87.485,87.445,87.445,394700000.0
2009-09-16 09:35:00,87.45,87.47,87.435,87.435,230400000.0
2009-09-16 09:36:00,87.43,87.45,87.43,87.435,107000000.0
2009-09-16 09:37:00,87.435,87.44,87.415,87.425,303400000.0
2009-09-16 09:38:00,87.425,87.445,87.39,87.41,282200000.0
2009-09-16 09:39:00,87.405,87.44,87.395,87.42,190800000.0
2009-09-16 09:40:00,87.42,87.425,87.37,87.41,233500000.0
2009-09-16 09:41:00,87.4,87.435,87.395,87.425,231300000.0
2009-09-16 09:42:00,87.425,87.465,87.415,87.465,229700000.0
2009-09-16 09:43:00,87.46,87.48,87.445,87.46,167200000.0
2009-09-16 09:44:00,87.46,87.465,87.435,87.46,128700000.0
2009-09-16 09:45:00,87.46,87.46,87.435,87.445,84700000.0
2009-09-16 09:46:00,87.445,87.46,87.425,87.45,236900000.0
2009-09-16 09:47:00,87.45,87.47,87.435,87.445,147100000.0
2009-09-16 09:48:00,87.445,87.46,87.44,87.455,199300000.0
2009-09-16 09:49:00,87.455,87.495,87.445,87.445,231700000.0
2009-09-16 09:50:00,87.45,87.465,87.385,87.385,299400000.0
2009-09-16 09:51:00,87.385,87.465,87.385,87.46,458700000.0
2009-09-16 09:52:00,87.46,87.51,87.45,87.505,354000000.0
2009-09-16 09:53:00,87.5,87.505,87.47,87.475,499800000.0
2009-09-16 09:54:00,87.475,87.49,87.455,87.485,443800000.0
2009-09-16 09:55:00,87.49,87.515,87.45,87.455,387000000.0
2009-09-16 09:56:00,87.455,87.485,87.425,87.455,339300000.0
2009-09-16 09:57:00,87.455,87.47,87.43,87.445,233400000.0
2009-09-16 09:58:00,87.455,87.465,87.435,87.44,148300000.0
2009-09-16 09:59:00,87.445,87.475,87.435,87.445,166500000.0
2009-09-16 10:00:00,87.445,87.465,87.42,87.455,339700000.0
2009-09-16 10:01:00,87.455,87.465,87.415,87.445,187700000.0
2009-09-16 10:02:00,87.445,87.45,87.425,87.43,173700000.0
2009-09-16 10:03:00,87.43,87.47,87.415,87.465,186600000.0
2009-09-16 10:04:00,87.47,87.485,87.465,87.475,222400000.0
2009-09-16 10:05:00,87.475,87.495,87.47,87.48,339100000.0
2009-09-16 10:06:00,87.49,87.495,87.46,87.465,309000000.0
2009-09-16 10:07:00,87.465,87.475,87.45,87.46,231100000.0
2009-09-16 10:08:00,87.465,87.48,87.445,87.465,318200000.0
2009-09-16 10:09:00,87.46,87.48,87.445,87.475,361500001.0
2009-09-16 10:10:00,87.475,87.485,87.44,87.45,258800000.0
2009-09-16 10:11:00,87.45,87.46,87.415,87.42,223700000.0
2009-09-16 10:12:00,87.42,87.43,87.395,87.415,213400000.0
2009-09-16 10:13:00,87.415,87.455,87.405,87.43,261000000.0
2009-09-16 10:14:00,87.435,87.45,87.425,87.445,321500000.0
2009-09-16 10:15:00,87.445,87.46,87.435,87.445,218300000.0
2009-09-16 10:16:00,87.445,87.46,87.43,87.46,202100000.0
2009-09-16 10:17:00,87.455,87.465,87.44,87.44,208300000.0
2009-09-16 10:18:00,87.44,87.445,87.405,87.44,270400000.0
2009-09-16 10:19:00,87.44,87.45,87.43,87.45,224100000.0
2009-09-16 10:20:00,87.45,87.485,87.445,87.485,147500000.0
2009-09-16 10:21:00,87.485,87.505,87.47,87.475,206700000.0
2009-09-16 10:22:00,87.475,87.505,87.445,87.46,249300000.0
2009-09-16 10:23:00,87.46,87.465,87.445,87.46,260000000.0
2009-09-16 10:24:00,87.455,87.49,87.455,87.48,241800000.0
2009-09-16 10:25:00,87.48,87.485,87.455,87.455,309900000.0
2009-09-16 10:26:00,87.455,87.48,87.45,87.47,221600000.0
2009-09-16 10:27:00,87.47,87.475,87.44,87.44,197100000.0
2009-09-16 10:28:00,87.45,87.46,87.43,87.455,208800000.0
2009-09-16 10:29:00,87.455,87.455,87.43,87.435,144000000.0
2009-09-16 10:30:00,87.445,87.49,87.44,87.465,276900000.0
2009-09-16 10:31:00,87.465,87.48,87.44,87.445,204500000.0
2009-09-16 10:32:00,87.45,87.45,87.405,87.405,340200000.0
2009-09-16 10:33:00,87.405,87.425,87.385,87.39,239600000.0
2009-09-16 10:34:00,87.39,87.41,87.39,87.4,182700000.0
2009-09-16 10:35:00,87.405,87.435,87.4,87.41,333400000.0
2009-09-16 10:36:00,87.41,87.415,87.375,87.385,324800000.0
2009-09-16 10:37:00,87.375,87.395,87.375,87.39,320600000.0
2009-09-16 10:38:00,87.39,87.4,87.375,87.4,195700000.0
2009-09-16 10:39:00,87.405,87.405,87.365,87.375,258500000.0
2009-09-16 10:40:00,87.375,87.405,87.375,87.405,147100000.0
2009-09-16 10:41:00,87.405,87.425,87.4,87.405,368500000.0
2009-09-16 10:42:00,87.405,87.42,87.38,87.395,229600000.0
2009-09-16 10:43:00,87.395,87.4,87.39,87.4,128500000.0
2009-09-16 10:44:00,87.4,87.425,87.39,87.41,297300000.0
2009-09-16 10:45:00,87.415,87.42,87.405,87.405,180700000.0
2009-09-16 10:46:00,87.405,87.405,87.38,87.395,151200000.0
2009-09-16 10:47:00,87.395,87.4,87.38,87.395,274100000.0
2009-09-16 10:48:00,87.4,87.4,87.355,87.36,164100000.0
2009-09-16 10:49:00,87.355,87.37,87.335,87.34,255700000.0
2009-09-16 10:50:00,87.345,87.37,87.33,87.35,204000000.0
2009-09-16 10:51:00,87.35,87.355,87.335,87.345,101900000.0
2009-09-16 10:52:00,87.345,87.375,87.345,87.37,140300000.0
2009-09-16 10:53:00,87.37,87.375,87.355,87.36,101900000.0
2009-09-16 10:54:00,87.355,87.36,87.35,87.36,214200000.0
2009-09-16 10:55:00,87.355,87.385,87.35,87.365,116000000.0
2009-09-16 10:56:00,87.365,87.375,87.335,87.345,275900000.0
2009-09-16 10:57:00,87.35,87.35,87.33,87.335,175100000.0
2009-09-16 10:58:00,87.335,87.34,87.26,87.285,280700000.0
2009-09-16 10:59:00,87.28,87.325,87.27,87.295,663700000.0
2009-09-16 11:00:00,87.295,87.3,87.275,87.28,455200000.0
2009-09-16 11:01:00,87.27,87.295,87.25,87.285,382600000.0
2009-09-16 11:02:00,87.28,87.325,87.275,87.31,242000000.0
2009-09-16 11:03:00,87.315,87.33,87.3,87.305,367600000.0
2009-09-16 11:04:00,87.305,87.32,87.3,87.315,225400000.0
2009-09-16 11:05:00,87.315,87.34,87.31,87.335,213100000.0
2009-09-16 11:06:00,87.34,87.345,87.315,87.32,306300000.0
2009-09-16 11:07:00,87.32,87.335,87.315,87.335,124300000.0
2009-09-16 11:08:00,87.335,87.345,87.31,87.335,304600000.0
2009-09-16 11:09:00,87.335,87.335,87.25,87.26,249000000.0
2009-09-16 11:10:00,87.26,87.265,87.25,87.265,91100000.0
2009-09-16 11:11:00,87.265,87.3,87.255,87.295,177800000.0
2009-09-16 11:12:00,87.295,87.31,87.27,87.295,253700000.0
2009-09-16 11:13:00,87.295,87.31,87.295,87.3,195600000.0
2009-09-16 11:14:00,87.3,87.305,87.28,87.28,230800000.0
2009-09-16 11:15:00,87.285,87.295,87.275,87.28,100900000.0
2009-09-16 11:16:00,87.275,87.28,87.26,87.26,368100000.0
2009-09-16 11:17:00,87.255,87.265,87.215,87.235,288100000.0
2009-09-16 11:18:00,87.23,87.26,87.225,87.255,75900000.0
2009-09-16 11:19:00,87.255,87.26,87.25,87.25,112400000.0
2009-09-16 11:20:00,87.25,87.255,87.23,87.24,169100000.0
2009-09-16 11:21:00,87.235,87.28,87.23,87.275,243300000.0
2009-09-16 11:22:00,87.275,87.275,87.255,87.255,508800000.0
2009-09-16 11:23:00,87.26,87.275,87.245,87.27,339600000.0
2009-09-16 11:24:00,87.27,87.305,87.265,87.295,112200000.0
2009-09-16 11:25:00,87.295,87.3,87.28,87.285,159700000.0
2009-09-16 11:26:00,87.29,87.29,87.23,87.245,263500000.0
2009-09-16 11:27:00,87.235,87.27,87.235,87.24,268900000.0
2009-09-16 11:28:00,87.24,87.275,87.24,87.25,236500000.0
2009-09-16 11:29:00,87.25,87.255,87.23,87.235,71500000.0
2009-09-16 11:30:00,87.245,87.265,87.24,87.255,128600000.0
2009-09-16 11:31:00,87.25,87.27,87.245,87.26,274100000.0
2009-09-16 11:32:00,87.26,87.275,87.25,87.27,365800000.0
2009-09-16 11:33:00,87.27,87.285,87.265,87.275,105300000.0
2009-09-16 11:34:00,87.275,87.315,87.275,87.31,160400000.0
2009-09-16 11:35:00,87.31,87.33,87.31,87.33,152900000.0
2009-09-16 11:36:00,87.33,87.385,87.32,87.345,389300000.0
2009-09-16 11:37:00,87.345,87.345,87.315,87.33,439300000.0
2009-09-16 11:38:00,87.33,87.35,87.31,87.33,292700000.0
2009-09-16 11:39:00,87.33,87.335,87.31,87.315,337200000.0
2009-09-16 11:40:00,87.32,87.355,87.32,87.34,476800000.0
2009-09-16 11:41:00,87.34,87.38,87.34,87.38,181900000.0
2009-09-16 11:42:00,87.38,87.38,87.35,87.355,307700000.0
2009-09-16 11:43:00,87.345,87.35,87.335,87.35,286900000.0
2009-09-16 11:44:00,87.35,87.36,87.335,87.345,186100000.0
2009-09-16 11:45:00,87.345,87.355,87.33,87.35,252100000.0
2009-09-16 11:46:00,87.345,87.37,87.345,87.365,296200000.0
2009-09-16 11:47:00,87.365,87.385,87.36,87.365,154000000.0
2009-09-16 11:48:00,87.365,87.365,87.33,87.34,193400000.0
2009-09-16 11:49:00,87.345,87.375,87.34,87.365,188000000.0
2009-09-16 11:50:00,87.365,87.365,87.335,87.345,265000000.0
2009-09-16 11:51:00,87.34,87.355,87.335,87.345,149800000.0
2009-09-16 11:52:00,87.345,87.35,87.29,87.29,250500000.0
2009-09-16 11:53:00,87.295,87.31,87.28,87.295,168500000.0
2009-09-16 11:54:00,87.295,87.33,87.295,87.3,235800000.0
2009-09-16 11:55:00,87.3,87.315,87.28,87.29,204700000.0
2009-09-16 11:56:00,87.29,87.3,87.29,87.3,143200000.0
2009-09-16 11:57:00,87.31,87.33,87.295,87.32,90800000.0
2009-09-16 11:58:00,87.32,87.32,87.29,87.29,132800000.0
2009-09-16 11:59:00,87.29,87.305,87.29,87.295,146500000.0
2009-09-16 12:00:00,87.295,87.295,87.28,87.28,66600000.0
2009-09-16 12:01:00,87.28,87.28,87.26,87.27,134200000.0
2009-09-16 12:02:00,87.265,87.27,87.235,87.24,74800000.0
2009-09-16 12:03:00,87.24,87.245,87.22,87.225,77100000.0
2009-09-16 12:04:00,87.23,87.23,87.22,87.225,137200000.0
2009-09-16 12:05:00,87.225,87.255,87.225,87.245,59700000.0
2009-09-16 12:06:00,87.245,87.265,87.24,87.245,82500000.0
2009-09-16 12:07:00,87.245,87.28,87.245,87.275,155400000.0
2009-09-16 12:08:00,87.27,87.27,87.26,87.27,67900000.0
2009-09-16 12:09:00,87.27,87.285,87.265,87.27,79200000.0
2009-09-16 12:10:00,87.27,87.285,87.26,87.285,74300000.0
2009-09-16 12:11:00,87.285,87.285,87.265,87.27,37800000.0
2009-09-16 12:12:00,87.27,87.27,87.235,87.245,133600000.0
2009-09-16 12:13:00,87.245,87.265,87.245,87.245,56200000.0
2009-09-16 12:14:00,87.25,87.25,87.215,87.215,218700000.0
2009-09-16 12:15:00,87.22,87.265,87.205,87.255,332500000.0
2009-09-16 12:16:00,87.255,87.265,87.235,87.235,166300000.0
2009-09-16 12:17:00,87.225,87.25,87.225,87.245,86500000.0
2009-09-16 12:18:00,87.24,87.29,87.235,87.24,433600000.0
2009-09-16 12:19:00,87.24,87.245,87.23,87.245,380700000.0
2009-09-16 12:20:00,87.245,87.245,87.235,87.235,120800000.0
2009-09-16 12:21:00,87.235,87.25,87.23,87.23,159600000.0
2009-09-16 12:22:00,87.235,87.24,87.225,87.23,329100000.0
2009-09-16 12:23:00,87.235,87.245,87.235,87.24,59200000.0
2009-09-16 12:24:00,87.24,87.25,87.24,87.24,42400000.0
2009-09-16 12:25:00,87.24,87.245,87.225,87.225,99800000.0
2009-09-16 12:26:00,87.23,87.24,87.215,87.235,142900000.0
2009-09-16 12:27:00,87.235,87.245,87.23,87.235,95200000.0
2009-09-16 12:28:00,87.235,87.235,87.215,87.22,137300000.0
2009-09-16 12:29:00,87.215,87.23,87.215,87.23,81000000.0
2009-09-16 12:30:00,87.23,87.23,87.22,87.23,52300000.0
2009-09-16 12:31:00,87.23,87.24,87.215,87.215,76600000.0
2009-09-16 12:32:00,87.215,87.215,87.19,87.205,146400000.0
2009-09-16 12:33:00,87.21,87.22,87.205,87.205,80000000.0
2009-09-16 12:34:00,87.205,87.215,87.19,87.205,51300000.0
2009-09-16 12:35:00,87.205,87.215,87.195,87.21,106900000.0
2009-09-16 12:36:00,87.215,87.225,87.205,87.215,102800000.0
2009-09-16 12:37:00,87.22,87.235,87.21,87.22,134100000.0
2009-09-16 12:38:00,87.22,87.24,87.21,87.24,178900000.0
2009-09-16 12:39:00,87.24,87.25,87.23,87.25,71200000.0
2009-09-16 12:40:00,87.245,87.26,87.245,87.255,85600000.0
2009-09-16 12:41:00,87.26,87.265,87.255,87.265,245600000.0
2009-09-16 12:42:00,87.265,87.265,87.255,87.255,72800000.0
2009-09-16 12:43:00,87.255,87.285,87.255,87.28,181400000.0
2009-09-16 12:44:00,87.28,87.29,87.275,87.285,286900000.0
2009-09-16 12:45:00,87.285,87.31,87.28,87.305,139000000.0
2009-09-16 12:46:00,87.305,87.305,87.28,87.285,156700000.0
2009-09-16 12:47:00,87.285,87.3,87.285,87.285,105000000.0
2009-09-16 12:48:00,87.29,87.31,87.285,87.3,98300000.0
2009-09-16 12:49:00,87.305,87.32,87.295,87.295,220900000.0
2009-09-16 12:50:00,87.3,87.3,87.265,87.275,370100000.0
2009-09-16 12:51:00,87.275,87.28,87.27,87.27,312600000.0
2009-09-16 12:52:00,87.27,87.285,87.265,87.28,350900000.0
2009-09-16 12:53:00,87.28,87.345,87.28,87.335,219500000.0
2009-09-16 12:54:00,87.335,87.335,87.315,87.32,319200000.0
2009-09-16 12:55:00,87.32,87.32,87.29,87.29,161000000.0
2009-09-16 12:56:00,87.295,87.305,87.28,87.305,186100000.0
2009-09-16 12:57:00,87.3,87.315,87.29,87.305,153900000.0
2009-09-16 12:58:00,87.305,87.325,87.305,87.315,206200000.0
2009-09-16 12:59:00,87.315,87.325,87.305,87.32,376800000.0
2009-09-16 13:00:00,87.315,87.335,87.285,87.29,392400001.0
2009-09-16 13:01:00,87.295,87.31,87.29,87.31,109400000.0
2009-09-16 13:02:00,87.31,87.33,87.31,87.315,219300000.0
2009-09-16 13:03:00,87.305,87.315,87.295,87.31,77800000.0
2009-09-16 13:04:00,87.31,87.33,87.31,87.315,76800000.0
2009-09-16 13:05:00,87.315,87.325,87.305,87.325,49900000.0
2009-09-16 13:06:00,87.325,87.355,87.32,87.32,222800000.0
2009-09-16 13:07:00,87.32,87.34,87.315,87.315,207000000.0
2009-09-16 13:08:00,87.31,87.325,87.3,87.325,164200000.0
2009-09-16 13:09:00,87.32,87.325,87.315,87.32,112700000.0
2009-09-16 13:10:00,87.32,87.345,87.32,87.32,390400000.0
2009-09-16 13:11:00,87.305,87.315,87.295,87.305,244700000.0
2009-09-16 13:12:00,87.305,87.31,87.28,87.285,340800000.0
2009-09-16 13:13:00,87.28,87.315,87.28,87.31,183400000.0
2009-09-16 13:14:00,87.31,87.315,87.295,87.3,241500000.0
2009-09-16 13:15:00,87.3,87.315,87.29,87.3,233400000.0
2009-09-16 13:16:00,87.3,87.3,87.28,87.3,224100000.0
2009-09-16 13:17:00,87.3,87.31,87.28,87.295,401200000.0
2009-09-16 13:18:00,87.295,87.31,87.285,87.295,357900000.0
2009-09-16 13:19:00,87.295,87.305,87.295,87.295,135700000.0
2009-09-16 13:20:00,87.295,87.305,87.275,87.275,195400000.0
2009-09-16 13:21:00,87.275,87.305,87.275,87.3,72000000.0
2009-09-16 13:22:00,87.305,87.305,87.285,87.29,119500000.0
2009-09-16 13:23:00,87.285,87.305,87.28,87.305,44900000.0
2009-09-16 13:24:00,87.305,87.315,87.28,87.3,136700000.0
2009-09-16 13:25:00,87.31,87.31,87.29,87.295,94800000.0
2009-09-16 13:26:00,87.295,87.3,87.285,87.295,143900000.0
2009-09-16 13:27:00,87.285,87.295,87.28,87.29,94200000.0
2009-09-16 13:28:00,87.28,87.28,87.26,87.26,248300000.0
2009-09-16 13:29:00,87.26,87.265,87.245,87.25,260200000.0
2009-09-16 13:30:00,87.25,87.265,87.245,87.265,262000000.0
2009-09-16 13:31:00,87.265,87.295,87.265,87.285,204600000.0
2009-09-16 13:32:00,87.285,87.315,87.275,87.305,107800000.0
2009-09-16 13:33:00,87.3,87.305,87.3,87.3,25000000.0
2009-09-16 13:34:00,87.3,87.3,87.28,87.285,121100000.0
2009-09-16 13:35:00,87.285,87.29,87.28,87.285,53800000.0
2009-09-16 13:36:00,87.285,87.285,87.265,87.275,161800000.0
2009-09-16 13:37:00,87.27,87.29,87.265,87.29,111200000.0
2009-09-16 13:38:00,87.285,87.29,87.28,87.29,154600000.0
2009-09-16 13:39:00,87.29,87.29,87.275,87.285,306000000.0
2009-09-16 13:40:00,87.285,87.295,87.28,87.285,128100000.0
2009-09-16 13:41:00,87.285,87.285,87.265,87.28,221400000.0
2009-09-16 13:42:00,87.28,87.285,87.27,87.275,435500000.0
2009-09-16 13:43:00,87.275,87.285,87.265,87.285,220100000.0
2009-09-16 13:44:00,87.29,87.3,87.275,87.295,253300000.0
2009-09-16 13:45:00,87.295,87.295,87.245,87.255,435300000.0
2009-09-16 13:46:00,87.25,87.27,87.25,87.27,207400000.0
2009-09-16 13:47:00,87.27,87.305,87.27,87.29,299200000.0
2009-09-16 13:48:00,87.29,87.295,87.285,87.295,139200000.0
2009-09-16 13:49:00,87.3,87.325,87.3,87.315,144800000.0
2009-09-16 13:50:00,87.315,87.315,87.26,87.27,210800000.0
2009-09-16 13:51:00,87.27,87.27,87.245,87.255,205700001.0
2009-09-16 13:52:00,87.255,87.285,87.23,87.28,239600000.0
2009-09-16 13:53:00,87.28,87.295,87.27,87.285,156000000.0
2009-09-16 13:54:00,87.28,87.285,87.25,87.255,241500000.0
2009-09-16 13:55:00,87.255,87.275,87.255,87.275,156000000.0
2009-09-16 13:56:00,87.275,87.275,87.26,87.27,98000000.0
2009-09-16 13:57:00,87.265,87.27,87.26,87.265,91600000.0
2009-09-16 13:58:00,87.265,87.29,87.265,87.285,101000000.0
2009-09-16 13:59:00,87.285,87.295,87.27,87.275,124400000.0
2009-09-16 14:00:00,87.275,87.28,87.255,87.275,98400000.0
2009-09-16 14:01:00,87.275,87.285,87.265,87.28,103800000.0
2009-09-16 14:02:00,87.28,87.29,87.28,87.29,71200000.0
2009-09-16 14:03:00,87.285,87.31,87.27,87.305,192000000.0
2009-09-16 14:04:00,87.31,87.315,87.28,87.29,133900000.0
2009-09-16 14:05:00,87.295,87.315,87.29,87.31,73400000.0
2009-09-16 14:06:00,87.3,87.305,87.275,87.275,174200000.0
2009-09-16 14:07:00,87.285,87.295,87.265,87.28,100200000.0
2009-09-16 14:08:00,87.28,87.315,87.275,87.31,140400000.0
2009-09-16 14:09:00,87.305,87.31,87.275,87.275,224700000.0
2009-09-16 14:10:00,87.28,87.29,87.265,87.28,222400000.0
2009-09-16 14:11:00,87.28,87.285,87.235,87.27,320900000.0
2009-09-16 14:12:00,87.265,87.265,87.225,87.235,168600000.0
2009-09-16 14:13:00,87.23,87.24,87.215,87.24,93100000.0
2009-09-16 14:14:00,87.24,87.245,87.225,87.245,251700000.0
2009-09-16 14:15:00,87.245,87.255,87.235,87.24,150000000.0
2009-09-16 14:16:00,87.24,87.25,87.22,87.22,173300000.0
2009-09-16 14:17:00,87.23,87.23,87.21,87.21,203100000.0
2009-09-16 14:18:00,87.215,87.225,87.2,87.215,138300000.0
2009-09-16 14:19:00,87.215,87.245,87.205,87.24,171700000.0
2009-09-16 14:20:00,87.235,87.24,87.215,87.22,196800000.0
2009-09-16 14:21:00,87.22,87.24,87.215,87.235,247400000.0
2009-09-16 14:22:00,87.23,87.26,87.225,87.255,213700000.0
2009-09-16 14:23:00,87.255,87.265,87.245,87.245,149600000.0
2009-09-16 14:24:00,87.245,87.275,87.235,87.265,323300000.0
2009-09-16 14:25:00,87.265,87.28,87.265,87.265,200800000.0
2009-09-16 14:26:00,87.265,87.285,87.26,87.27,180000000.0
2009-09-16 14:27:00,87.275,87.275,87.26,87.27,305300000.0
2009-09-16 14:28:00,87.275,87.275,87.255,87.265,198300000.0
2009-09-16 14:29:00,87.26,87.28,87.225,87.225,256300000.0
2009-09-16 14:30:00,87.225,87.35,87.22,87.26,372600000.0
2009-09-16 14:31:00,87.25,87.285,87.215,87.285,312400000.0
2009-09-16 14:32:00,87.295,87.3,87.245,87.245,414900000.0
2009-09-16 14:33:00,87.245,87.3,87.235,87.24,396500000.0
2009-09-16 14:34:00,87.23,87.33,87.225,87.3,384100000.0
2009-09-16 14:35:00,87.3,87.32,87.29,87.31,302900000.0
2009-09-16 14:36:00,87.315,87.325,87.3,87.305,356700000.0
2009-09-16 14:37:00,87.3,87.325,87.29,87.295,304000000.0
2009-09-16 14:38:00,87.28,87.32,87.255,87.32,297600000.0
2009-09-16 14:39:00,87.32,87.335,87.305,87.31,249500000.0
2009-09-16 14:40:00,87.315,87.315,87.29,87.31,283900000.0
2009-09-16 14:41:00,87.305,87.315,87.285,87.29,203400000.0
2009-09-16 14:42:00,87.29,87.34,87.29,87.325,343600000.0
2009-09-16 14:43:00,87.325,87.355,87.32,87.35,300100000.0
2009-09-16 14:44:00,87.35,87.37,87.335,87.37,141900000.0
2009-09-16 14:45:00,87.375,87.375,87.33,87.35,285200000.0
2009-09-16 14:46:00,87.35,87.375,87.325,87.35,308700001.0
2009-09-16 14:47:00,87.35,87.36,87.325,87.33,303600000.0
2009-09-16 14:48:00,87.33,87.365,87.33,87.34,121100000.0
2009-09-16 14:49:00,87.34,87.39,87.325,87.375,388200000.0
2009-09-16 14:50:00,87.375,87.39,87.355,87.365,196200000.0
2009-09-16 14:51:00,87.365,87.38,87.35,87.36,185000000.0
2009-09-16 14:52:00,87.36,87.365,87.345,87.355,525700000.0
2009-09-16 14:53:00,87.355,87.375,87.335,87.355,288900000.0
2009-09-16 14:54:00,87.355,87.405,87.355,87.395,183300000.0
2009-09-16 14:55:00,87.395,87.405,87.365,87.375,158500000.0
2009-09-16 14:56:00,87.37,87.38,87.36,87.36,368700000.0
2009-09-16 14:57:00,87.36,87.385,87.355,87.375,287700000.0
2009-09-16 14:58:00,87.375,87.4,87.37,87.4,214000000.0
2009-09-16 14:59:00,87.4,87.42,87.39,87.4,308600000.0
2009-09-16 15:00:00,87.4,87.435,87.35,87.395,514400000.0
2009-09-16 15:01:00,87.385,87.41,87.375,87.385,355400000.0
2009-09-16 15:02:00,87.385,87.4,87.375,87.385,420300000.0
2009-09-16 15:03:00,87.385,87.4,87.325,87.355,256500000.0
2009-09-16 15:04:00,87.355,87.355,87.29,87.345,300400000.0
2009-09-16 15:05:00,87.345,87.385,87.345,87.375,220300000.0
2009-09-16 15:06:00,87.375,87.385,87.355,87.38,149700000.0
2009-09-16 15:07:00,87.38,87.425,87.375,87.38,295400000.0
2009-09-16 15:08:00,87.385,87.415,87.37,87.395,354100000.0
2009-09-16 15:09:00,87.4,87.425,87.385,87.4,318700000.0
2009-09-16 15:10:00,87.4,87.415,87.375,87.385,195100000.0
2009-09-16 15:11:00,87.385,87.4,87.375,87.375,309100000.0
2009-09-16 15:12:00,87.38,87.405,87.375,87.39,197200000.0
2009-09-16 15:13:00,87.39,87.425,87.385,87.405,250300000.0
2009-09-16 15:14:00,87.405,87.415,87.385,87.41,417000000.0
2009-09-16 15:15:00,87.41,87.505,87.39,87.455,630000000.0
2009-09-16 15:16:00,87.45,87.465,87.405,87.41,207300000.0
2009-09-16 15:17:00,87.41,87.48,87.405,87.45,358600000.0
2009-09-16 15:18:00,87.45,87.46,87.425,87.43,305600000.0
2009-09-16 15:19:00,87.425,87.45,87.41,87.445,309600000.0
2009-09-16 15:20:00,87.445,87.45,87.415,87.42,256800000.0
2009-09-16 15:21:00,87.42,87.425,87.405,87.42,188900000.0
2009-09-16 15:22:00,87.425,87.435,87.41,87.42,213900000.0
2009-09-16 15:23:00,87.42,87.435,87.415,87.435,113800000.0
2009-09-16 15:24:00,87.435,87.47,87.435,87.46,125900000.0
2009-09-16 15:25:00,87.46,87.47,87.43,87.45,336500000.0
2009-09-16 15:26:00,87.46,87.465,87.405,87.41,425200000.0
2009-09-16 15:27:00,87.415,87.42,87.395,87.415,267400000.0
2009-09-16 15:28:00,87.415,87.445,87.405,87.435,245200000.0
2009-09-16 15:29:00,87.44,87.455,87.415,87.42,218000000.0
2009-09-16 15:30:00,87.425,87.455,87.41,87.445,264900000.0
2009-09-16 15:31:00,87.445,87.46,87.42,87.44,206700000.0
2009-09-16 15:32:00,87.44,87.52,87.44,87.51,294400000.0
2009-09-16 15:33:00,87.51,87.54,87.505,87.525,336000000.0
2009-09-16 15:34:00,87.525,87.605,87.525,87.565,543300000.0
2009-09-16 15:35:00,87.565,87.59,87.52,87.585,516500000.0
2009-09-16 15:36:00,87.59,87.62,87.515,87.515,752600000.0
2009-09-16 15:37:00,87.515,87.55,87.495,87.5,457600000.0
2009-09-16 15:38:00,87.5,87.5,87.455,87.47,612700000.0
2009-09-16 15:39:00,87.48,87.505,87.46,87.495,397800000.0
2009-09-16 15:40:00,87.495,87.52,87.445,87.5,314200000.0
2009-09-16 15:41:00,87.5,87.51,87.45,87.47,497300000.0
2009-09-16 15:42:00,87.47,87.5,87.435,87.445,298700000.0
2009-09-16 15:43:00,87.45,87.47,87.42,87.44,229600000.0
2009-09-16 15:44:00,87.435,87.49,87.395,87.49,366900000.0
2009-09-16 15:45:00,87.49,87.49,87.415,87.475,403800000.0
2009-09-16 15:46:00,87.475,87.485,87.435,87.465,241400000.0
2009-09-16 15:47:00,87.465,87.465,87.42,87.435,266700000.0
2009-09-16 15:48:00,87.435,87.45,87.41,87.445,201900000.0
2009-09-16 15:49:00,87.445,87.485,87.44,87.485,314800000.0
2009-09-16 15:50:00,87.475,87.505,87.465,87.495,419600000.0
2009-09-16 15:51:00,87.495,87.495,87.45,87.465,430800000.0
2009-09-16 15:52:00,87.465,87.49,87.415,87.455,336600000.0
2009-09-16 15:53:00,87.445,87.455,87.415,87.45,198500000.0
2009-09-16 15:54:00,87.45,87.49,87.435,87.435,303000000.0
2009-09-16 15:55:00,87.43,87.48,87.43,87.45,250200000.0
2009-09-16 15:56:00,87.45,87.485,87.45,87.485,172700000.0
2009-09-16 15:57:00,87.485,87.535,87.485,87.52,271700000.0
2009-09-16 15:58:00,87.52,87.53,87.505,87.53,206300000.0
2009-09-16 15:59:00,87.53,87.555,87.52,87.54,281900000.0
2009-09-16 16:00:00,87.54,87.6,87.54,87.585,320200000.0
2009-09-16 16:01:00,87.58,87.585,87.56,87.575,301900000.0
2009-09-16 16:02:00,87.575,87.595,87.54,87.545,297100000.0
2009-09-16 16:03:00,87.545,87.57,87.535,87.55,397700000.0
2009-09-16 16:04:00,87.55,87.575,87.535,87.565,422000000.0
2009-09-16 16:05:00,87.565,87.565,87.53,87.545,149400000.0
2009-09-16 16:06:00,87.55,87.58,87.54,87.565,269900000.0
2009-09-16 16:07:00,87.56,87.575,87.54,87.545,264400000.0
2009-09-16 16:08:00,87.545,87.575,87.54,87.575,195000000.0
2009-09-16 16:09:00,87.57,87.585,87.55,87.55,249900000.0
2009-09-16 16:10:00,87.55,87.56,87.54,87.545,337399998.0
2009-09-16 16:11:00,87.55,87.57,87.525,87.57,470600000.0
2009-09-16 16:12:00,87.57,87.575,87.545,87.555,514700000.0
2009-09-16 16:13:00,87.555,87.555,87.535,87.545,307000000.0
2009-09-16 16:14:00,87.55,87.565,87.52,87.55,579500001.0
2009-09-16 16:15:00,87.55,87.575,87.535,87.57,354600000.0
2009-09-16 16:16:00,87.575,87.615,87.57,87.6,577400000.0
2009-09-16 16:17:00,87.605,87.675,87.575,87.66,660499997.0
2009-09-16 16:18:00,87.665,87.705,87.64,87.645,730600000.0
2009-09-16 16:19:00,87.645,87.655,87.625,87.65,828400001.0
2009-09-16 16:20:00,87.66,87.67,87.625,87.655,776300000.0
2009-09-16 16:21:00,87.65,87.795,87.645,87.725,683100000.0
2009-09-16 16:22:00,87.725,87.75,87.705,87.72,893599997.0
2009-09-16 16:23:00,87.715,87.805,87.68,87.78,599700000.0
2009-09-16 16:24:00,87.77,87.79,87.725,87.73,517100000.0
2009-09-16 16:25:00,87.73,87.805,87.725,87.765,599100000.0
2009-09-16 16:26:00,87.765,87.875,87.765,87.805,521700000.0
2009-09-16 16:27:00,87.805,87.83,87.785,87.825,454900000.0
2009-09-16 16:28:00,87.825,87.855,87.81,87.82,468300000.0
2009-09-16 16:29:00,87.82,87.83,87.775,87.795,451100000.0
2009-09-16 16:30:00,87.805,87.91,87.805,87.905,332000000.0
2009-09-16 16:31:00,87.905,87.96,87.885,87.925,370700000.0
2009-09-16 16:32:00,87.92,87.925,87.895,87.915,322200000.0
2009-09-16 16:33:00,87.915,87.93,87.885,87.91,175800000.0
2009-09-16 16:34:00,87.92,87.92,87.865,87.865,213600000.0
2009-09-16 16:35:00,87.865,87.915,87.865,87.915,158000000.0
2009-09-16 16:36:00,87.915,87.915,87.88,87.88,313600000.0
2009-09-16 16:37:00,87.89,87.94,87.89,87.935,354200000.0
2009-09-16 16:38:00,87.935,87.975,87.92,87.965,368400000.0
2009-09-16 16:39:00,87.965,87.965,87.925,87.94,330000000.0
2009-09-16 16:40:00,87.935,88.055,87.935,88.055,391400000.0
2009-09-16 16:41:00,88.06,88.095,88.005,88.07,514100000.0
2009-09-16 16:42:00,88.07,88.075,88.03,88.065,635800000.0
2009-09-16 16:43:00,88.06,88.075,88.045,88.07,509100000.0
2009-09-16 16:44:00,88.07,88.09,88.045,88.05,820800003.0
2009-09-16 16:45:00,88.05,88.05,88.025,88.045,605500000.0
2009-09-16 16:46:00,88.045,88.065,88.02,88.025,693100000.0
2009-09-16 16:47:00,88.025,88.08,88.025,88.08,425900000.0
2009-09-16 16:48:00,88.08,88.145,88.08,88.125,467200000.0
2009-09-16 16:49:00,88.12,88.145,88.08,88.09,700700000.0
2009-09-16 16:50:00,88.095,88.105,88.075,88.075,730000000.0
2009-09-16 16:51:00,88.075,88.09,88.06,88.07,459800005.0
2009-09-16 16:52:00,88.07,88.095,88.04,88.09,770100000.0
2009-09-16 16:53:00,88.09,88.105,88.06,88.105,397700000.0
2009-09-16 16:54:00,88.1,88.12,88.07,88.115,239600000.0
2009-09-16 16:55:00,88.11,88.175,88.1,88.13,239600000.0
2009-09-16 16:56:00,88.13,88.14,88.075,88.1,250400000.0
2009-09-16 16:57:00,88.1,88.105,88.045,88.045,672400000.0
2009-09-16 16:58:00,88.045,88.105,88.04,88.08,272400000.0
2009-09-16 16:59:00,88.08,88.085,88.045,88.065,456700000.0
2009-09-16 17:00:00,88.065,88.105,88.065,88.09,629000000.0
2009-09-16 17:01:00,88.09,88.1,88.06,88.065,465100000.0
2009-09-16 17:02:00,88.07,88.08,88.04,88.07,623300000.0
2009-09-16 17:03:00,88.07,88.07,88.035,88.045,691100000.0
2009-09-16 17:04:00,88.045,88.06,88.02,88.03,512400000.0
2009-09-16 17:05:00,88.035,88.075,88.035,88.06,412200000.0
2009-09-16 17:06:00,88.065,88.075,88.005,88.015,281800000.0
2009-09-16 17:07:00,88.025,88.025,87.985,88.005,262200000.0
2009-09-16 17:08:00,88.01,88.01,87.94,87.945,245800000.0
2009-09-16 17:09:00,87.94,87.945,87.855,87.885,275300000.0
2009-09-16 17:10:00,87.885,87.895,87.85,87.865,220600000.0
2009-09-16 17:11:00,87.87,87.89,87.845,87.87,383800000.0
2009-09-16 17:12:00,87.875,87.895,87.86,87.87,485100000.0
2009-09-16 17:13:00,87.86,87.9,87.845,87.9,293600000.0
2009-09-16 17:14:00,87.9,87.955,87.89,87.925,281000000.0
2009-09-16 17:15:00,87.925,87.945,87.91,87.93,245400000.0
2009-09-16 17:16:00,87.93,87.945,87.915,87.94,253400000.0
2009-09-16 17:17:00,87.94,87.995,87.935,87.985,423000000.0
2009-09-16 17:18:00,87.99,88.005,87.97,87.99,417700000.0
2009-09-16 17:19:00,87.985,88.02,87.98,88.005,227200000.0
2009-09-16 17:20:00,88.005,88.005,87.965,87.965,216600000.0
2009-09-16 17:21:00,87.975,87.99,87.9,87.905,398600000.0
2009-09-16 17:22:00,87.9,87.915,87.885,87.9,505200000.0
2009-09-16 17:23:00,87.9,87.915,87.86,87.86,383700000.0
2009-09-16 17:24:00,87.865,87.87,87.845,87.87,340400000.0
2009-09-16 17:25:00,87.865,87.87,87.805,87.82,235600000.0
2009-09-16 17:26:00,87.81,87.815,87.79,87.805,233000000.0
2009-09-16 17:27:00,87.8,87.815,87.785,87.79,311500000.0
2009-09-16 17:28:00,87.79,87.82,87.79,87.81,256400000.0
2009-09-16 17:29:00,87.81,87.82,87.8,87.805,294000000.0
2009-09-16 17:30:00,87.805,87.885,87.805,87.875,168000000.0
2009-09-16 17:31:00,87.865,87.92,87.865,87.91,201000000.0
2009-09-16 17:32:00,87.905,87.925,87.905,87.925,130600000.0
2009-09-16 17:33:00,87.92,87.94,87.91,87.915,212200000.0
2009-09-16 17:34:00,87.915,87.96,87.915,87.93,242200000.0
2009-09-16 17:35:00,87.935,87.955,87.93,87.955,171200000.0
2009-09-16 17:36:00,87.945,87.95,87.935,87.95,31200000.0
2009-09-16 17:37:00,87.93,87.94,87.905,87.94,181000000.0
2009-09-16 17:38:00,87.94,87.945,87.92,87.925,231200000.0
2009-09-16 17:39:00,87.92,87.95,87.91,87.945,254000000.0
2009-09-16 17:40:00,87.945,87.955,87.92,87.92,542000000.0
2009-09-16 17:41:00,87.92,87.955,87.92,87.93,241200000.0
2009-09-16 17:42:00,87.94,87.94,87.93,87.935,203000000.0
2009-09-16 17:43:00,87.935,87.94,87.92,87.94,230000000.0
2009-09-16 17:44:00,87.94,87.98,87.925,87.98,524700002.0
2009-09-16 17:45:00,87.98,88.02,87.965,87.985,710999999.0
2009-09-16 17:46:00,87.985,88.025,87.965,88.025,678100000.0
2009-09-16 17:47:00,88.025,88.065,88.01,88.04,629300001.0
2009-09-16 17:48:00,88.04,88.06,88.015,88.02,722700001.0
2009-09-16 17:49:00,88.02,88.055,88.02,88.05,221000000.0
2009-09-16 17:50:00,88.05,88.055,88.04,88.045,180600000.0
2009-09-16 17:51:00,88.04,88.04,88.005,88.02,419100000.0
2009-09-16 17:52:00,88.02,88.035,88.0,88.03,336200000.0
2009-09-16 17:53:00,88.03,88.055,88.01,88.045,415200000.0
2009-09-16 17:54:00,88.045,88.045,88.02,88.025,358400000.0
2009-09-16 17:55:00,88.02,88.06,88.02,88.06,622000001.0
2009-09-16 17:56:00,88.06,88.09,88.04,88.08,636200001.0
2009-09-16 17:57:00,88.08,88.09,88.035,88.045,496200000.0
2009-09-16 17:58:00,88.045,88.08,88.04,88.07,316800000.0
2009-09-16 17:59:00,88.07,88.105,88.065,88.105,181200000.0
2009-09-16 18:00:00,88.1,88.105,88.06,88.065,277900000.0
2009-09-16 18:01:00,88.075,88.075,88.035,88.035,345300000.0
2009-09-16 18:02:00,88.035,88.055,88.02,88.03,546600000.0
2009-09-16 18:03:00,88.025,88.05,88.0,88.04,505400000.0
2009-09-16 18:04:00,88.045,88.08,88.02,88.03,420600000.0
2009-09-16 18:05:00,88.04,88.05,88.015,88.02,265600000.0
2009-09-16 18:06:00,88.02,88.035,88.01,88.035,428600000.0
2009-09-16 18:07:00,88.03,88.055,88.02,88.02,399400000.0
2009-09-16 18:08:00,88.02,88.05,88.01,88.035,253900000.0
2009-09-16 18:09:00,88.035,88.065,88.03,88.035,396600000.0
2009-09-16 18:10:00,88.035,88.05,88.025,88.025,335600000.0
2009-09-16 18:11:00,88.025,88.045,88.01,88.04,346400000.0
2009-09-16 18:12:00,88.045,88.06,88.045,88.045,183000000.0
2009-09-16 18:13:00,88.045,88.07,88.035,88.07,294100000.0
2009-09-16 18:14:00,88.065,88.09,88.04,88.04,616599999.0
2009-09-16 18:15:00,88.05,88.05,88.005,88.045,621000000.0
2009-09-16 18:16:00,88.05,88.05,88.01,88.015,458599999.0
2009-09-16 18:17:00,88.015,88.04,88.0,88.035,341200000.0
2009-09-16 18:18:00,88.035,88.04,88.005,88.02,482700000.0
2009-09-16 18:19:00,88.015,88.03,88.005,88.01,143200000.0
2009-09-16 18:20:00,88.005,88.04,87.945,87.945,607300000.0
2009-09-16 18:21:00,87.955,87.99,87.915,87.94,761600000.0
2009-09-16 18:22:00,87.94,87.975,87.915,87.95,673600000.0
2009-09-16 18:23:00,87.95,88.0,87.95,87.965,645400000.0
2009-09-16 18:24:00,87.96,87.99,87.925,87.98,793400000.0
2009-09-16 18:25:00,87.975,88.025,87.97,88.005,515800001.0
2009-09-16 18:26:00,88.01,88.02,87.995,88.005,349600000.0
2009-09-16 18:27:00,88.005,88.005,87.96,87.965,525200001.0
2009-09-16 18:28:00,87.965,87.97,87.925,87.935,507900000.0
2009-09-16 18:29:00,87.935,87.975,87.93,87.94,571300000.0
2009-09-16 18:30:00,87.935,87.98,87.935,87.98,631200002.0
2009-09-16 18:31:00,87.98,87.995,87.97,87.97,332900001.0
2009-09-16 18:32:00,87.965,87.975,87.945,87.945,645799998.0
2009-09-16 18:33:00,87.95,87.965,87.93,87.94,402600000.0
2009-09-16 18:34:00,87.94,87.965,87.935,87.96,445300000.0
2009-09-16 18:35:00,87.96,87.98,87.94,87.975,684100001.0
2009-09-16 18:36:00,87.975,87.995,87.96,87.99,658000001.0
2009-09-16 18:37:00,87.99,87.99,87.97,87.98,275900000.0
2009-09-16 18:38:00,87.97,87.975,87.95,87.96,414500000.0
2009-09-16 18:39:00,87.955,87.98,87.95,87.98,465400000.0
2009-09-16 18:40:00,87.98,88.0,87.975,87.995,184600000.0
2009-09-16 18:41:00,87.995,87.995,87.98,87.99,191700000.0
2009-09-16 18:42:00,87.985,87.985,87.965,87.975,132400002.0
2009-09-16 18:43:00,87.98,87.98,87.965,87.97,226800000.0
2009-09-16 18:44:00,87.97,88.01,87.97,88.0,302600000.0
2009-09-16 18:45:00,87.995,88.02,87.99,88.02,224000000.0
2009-09-16 18:46:00,88.02,88.055,88.01,88.04,493000000.0
2009-09-16 18:47:00,88.04,88.05,88.025,88.025,290200000.0
2009-09-16 18:48:00,88.025,88.025,87.995,88.02,456000000.0
2009-09-16 18:49:00,88.025,88.035,87.99,87.995,318200000.0
2009-09-16 18:50:00,87.995,88.015,87.985,87.995,180000000.0
2009-09-16 18:51:00,87.995,88.005,87.98,87.995,351700000.0
2009-09-16 18:52:00,87.995,88.085,87.995,88.065,578900000.0
2009-09-16 18:53:00,88.07,88.075,88.045,88.075,339000000.0
2009-09-16 18:54:00,88.075,88.085,88.05,88.05,211400000.0
2009-09-16 18:55:00,88.05,88.05,88.035,88.04,228400000.0
2009-09-16 18:56:00,88.035,88.055,88.025,88.035,209800000.0
2009-09-16 18:57:00,88.04,88.055,88.04,88.05,256800000.0
2009-09-16 18:58:00,88.05,88.05,88.025,88.025,208800000.0
2009-09-16 18:59:00,88.025,88.025,88.005,88.005,411700001.0
2009-09-16 19:00:00,88.0,88.02,87.985,88.015,451800000.0
2009-09-16 19:01:00,88.015,88.035,88.01,88.02,110200000.0
2009-09-16 19:02:00,88.02,88.065,88.015,88.06,262399999.0
2009-09-16 19:03:00,88.06,88.075,88.045,88.045,247800000.0
2009-09-16 19:04:00,88.04,88.04,88.025,88.025,348700002.0
2009-09-16 19:05:00,88.03,88.045,88.025,88.045,284300000.0
2009-09-16 19:06:00,88.045,88.075,88.035,88.05,313200000.0
2009-09-16 19:07:00,88.055,88.085,88.05,88.07,296400000.0
2009-09-16 19:08:00,88.065,88.085,88.05,88.085,334700000.0
2009-09-16 19:09:00,88.08,88.09,88.075,88.075,258900000.0
2009-09-16 19:10:00,88.075,88.105,88.04,88.085,456600001.0
2009-09-16 19:11:00,88.08,88.095,88.075,88.075,202000000.0
2009-09-16 19:12:00,88.075,88.08,88.06,88.07,235400000.0
2009-09-16 19:13:00,88.07,88.07,88.055,88.06,155800000.0
2009-09-16 19:14:00,88.06,88.065,88.06,88.065,72600000.0
2009-09-16 19:15:00,88.065,88.065,88.06,88.065,60800000.0
2009-09-16 19:16:00,88.065,88.075,88.055,88.06,220200000.0
2009-09-16 19:17:00,88.06,88.085,88.05,88.065,274200001.0
2009-09-16 19:18:00,88.07,88.08,88.065,88.08,122000000.0
2009-09-16 19:19:00,88.085,88.09,88.065,88.09,147000000.0
2009-09-16 19:20:00,88.09,88.11,88.09,88.105,80400000.0
2009-09-16 19:21:00,88.1,88.125,88.09,88.115,198200000.0
2009-09-16 19:22:00,88.105,88.115,88.085,88.105,173500000.0
2009-09-16 19:23:00,88.105,88.12,88.105,88.105,132200000.0
2009-09-16 19:24:00,88.1,88.11,88.095,88.11,42500000.0
2009-09-16 19:25:00,88.11,88.115,88.105,88.115,115400000.0
2009-09-16 19:26:00,88.115,88.115,88.09,88.09,216600000.0
2009-09-16 19:27:00,88.095,88.105,88.095,88.105,147100000.0
2009-09-16 19:28:00,88.105,88.155,88.105,88.135,314100000.0
2009-09-16 19:29:00,88.135,88.14,88.12,88.135,273300000.0
2009-09-16 19:30:00,88.135,88.135,88.12,88.135,242000000.0
2009-09-16 19:31:00,88.135,88.145,88.12,88.14,137600000.0
2009-09-16 19:32:00,88.15,88.15,88.125,88.14,375400000.0
2009-09-16 19:33:00,88.135,88.15,88.13,88.15,304100000.0
2009-09-16 19:34:00,88.155,88.155,88.135,88.15,179600000.0
2009-09-16 19:35:00,88.15,88.15,88.125,88.13,323800000.0
2009-09-16 19:36:00,88.13,88.155,88.13,88.135,170700000.0
2009-09-16 19:37:00,88.135,88.135,88.115,88.12,281200000.0
2009-09-16 19:38:00,88.115,88.13,88.11,88.125,468700000.0
2009-09-16 19:39:00,88.125,88.15,88.12,88.13,308000000.0
2009-09-16 19:40:00,88.125,88.15,88.1,88.115,331900000.0
2009-09-16 19:41:00,88.12,88.17,88.115,88.16,376800001.0
2009-09-16 19:42:00,88.155,88.18,88.155,88.175,215400000.0
2009-09-16 19:43:00,88.175,88.18,88.165,88.165,187300000.0
2009-09-16 19:44:00,88.165,88.18,88.16,88.17,166200000.0
2009-09-16 19:45:00,88.17,88.175,88.145,88.17,236800000.0
2009-09-16 19:46:00,88.17,88.175,88.165,88.17,126000000.0
2009-09-16 19:47:00,88.18,88.18,88.17,88.175,161200000.0
2009-09-16 19:48:00,88.175,88.19,88.16,88.19,342300000.0
2009-09-16 19:49:00,88.205,88.205,88.175,88.185,251200000.0
2009-09-16 19:50:00,88.185,88.19,88.14,88.14,335900000.0
2009-09-16 19:51:00,88.14,88.16,88.14,88.15,193600000.0
2009-09-16 19:52:00,88.145,88.18,88.145,88.175,346200000.0
2009-09-16 19:53:00,88.18,88.205,88.175,88.195,190200000.0
2009-09-16 19:54:00,88.195,88.195,88.19,88.195,56200000.0
2009-09-16 19:55:00,88.19,88.22,88.19,88.215,158100000.0
2009-09-16 19:56:00,88.215,88.225,88.195,88.21,88000000.0
2009-09-16 19:57:00,88.225,88.225,88.17,88.18,134600000.0
2009-09-16 19:58:00,88.18,88.21,88.175,88.2,182000000.0
2009-09-16 19:59:00,88.2,88.2,88.165,88.165,424400000.0
2009-09-16 20:00:00,88.17,88.22,88.17,88.205,471300000.0
2009-09-16 20:01:00,88.215,88.22,88.21,88.22,119400000.0
2009-09-16 20:02:00,88.215,88.225,88.19,88.195,200600000.0
2009-09-16 20:03:00,88.19,88.2,88.16,88.17,521900000.0
2009-09-16 20:04:00,88.165,88.165,88.14,88.165,285800000.0
2009-09-16 20:05:00,88.17,88.17,88.155,88.165,173200001.0
2009-09-16 20:06:00,88.165,88.205,88.165,88.2,165600000.0
2009-09-16 20:07:00,88.195,88.21,88.185,88.205,192800000.0
2009-09-16 20:08:00,88.205,88.215,88.18,88.19,379200000.0
2009-09-16 20:09:00,88.19,88.2,88.155,88.16,383400000.0
2009-09-16 20:10:00,88.165,88.165,88.16,88.16,373200000.0
2009-09-16 20:11:00,88.16,88.185,88.16,88.185,436800000.0
2009-09-16 20:12:00,88.185,88.185,88.175,88.185,183100000.0
2009-09-16 20:13:00,88.19,88.205,88.185,88.2,184100000.0
2009-09-16 20:14:00,88.205,88.205,88.18,88.195,347000000.0
2009-09-16 20:15:00,88.195,88.22,88.19,88.215,264900000.0
2009-09-16 20:16:00,88.215,88.23,88.19,88.2,449000000.0
2009-09-16 20:17:00,88.205,88.22,88.195,88.2,434199999.0
2009-09-16 20:18:00,88.2,88.235,88.2,88.23,448300000.0
2009-09-16 20:19:00,88.235,88.24,88.215,88.235,502400000.0
2009-09-16 20:20:00,88.235,88.235,88.225,88.23,343100000.0
2009-09-16 20:21:00,88.235,88.245,88.195,88.2,362400000.0
2009-09-16 20:22:00,88.2,88.215,88.195,88.215,340300000.0
2009-09-16 20:23:00,88.215,88.24,88.21,88.215,450400000.0
2009-09-16 20:24:00,88.225,88.245,88.225,88.24,93800000.0
2009-09-16 20:25:00,88.24,88.245,88.205,88.21,82300000.0
2009-09-16 20:26:00,88.205,88.215,88.195,88.21,34400000.0
2009-09-16 20:27:00,88.205,88.21,88.195,88.195,218200000.0
2009-09-16 20:28:00,88.185,88.195,88.17,88.19,346900000.0
2009-09-16 20:29:00,88.195,88.195,88.165,88.175,392099999.0
2009-09-16 20:30:00,88.175,88.185,88.165,88.165,57000000.0
2009-09-16 20:31:00,88.165,88.175,88.15,88.155,153300000.0
2009-09-16 20:32:00,88.155,88.165,88.145,88.165,131200000.0
2009-09-16 20:33:00,88.165,88.215,88.165,88.19,210400000.0
2009-09-16 20:34:00,88.195,88.2,88.18,88.2,251900000.0
2009-09-16 20:35:00,88.2,88.22,88.195,88.21,336200000.0
2009-09-16 20:36:00,88.205,88.22,88.2,88.205,319000000.0
2009-09-16 20:37:00,88.205,88.23,88.2,88.205,151000000.0
2009-09-16 20:38:00,88.21,88.235,88.205,88.235,220700000.0
2009-09-16 20:39:00,88.24,88.305,88.24,88.275,414800000.0
2009-09-16 20:40:00,88.275,88.3,88.275,88.285,418700000.0
2009-09-16 20:41:00,88.285,88.295,88.285,88.295,330500000.0
2009-09-16 20:42:00,88.295,88.295,88.275,88.275,146600000.0
2009-09-16 20:43:00,88.275,88.28,88.245,88.245,136800000.0
2009-09-16 20:44:00,88.245,88.255,88.23,88.235,478500000.0
2009-09-16 20:45:00,88.235,88.235,88.2,88.205,194000000.0
2009-09-16 20:46:00,88.2,88.205,88.19,88.195,217200000.0
2009-09-16 20:47:00,88.195,88.2,88.165,88.175,327299999.0
2009-09-16 20:48:00,88.165,88.175,88.155,88.17,193100000.0
2009-09-16 20:49:00,88.175,88.205,88.16,88.17,298000000.0
2009-09-16 20:50:00,88.165,88.18,88.16,88.18,218500000.0
2009-09-16 20:51:00,88.18,88.22,88.175,88.215,217300000.0
2009-09-16 20:52:00,88.215,88.215,88.2,88.205,140000000.0
2009-09-16 20:53:00,88.205,88.21,88.195,88.195,496400000.0
2009-09-16 20:54:00,88.195,88.195,88.175,88.175,294600000.0
2009-09-16 20:55:00,88.175,88.195,88.165,88.17,193800000.0
2009-09-16 20:56:00,88.17,88.175,88.14,88.14,257500000.0
2009-09-16 20:57:00,88.145,88.15,88.135,88.135,234800000.0
2009-09-16 20:58:00,88.135,88.135,88.11,88.125,489000000.0
2009-09-16 20:59:00,88.125,88.16,88.12,88.14,410400000.0
2009-09-16 21:00:00,88.145,88.155,88.135,88.14,281000000.0
2009-09-16 21:01:00,88.14,88.145,88.13,88.13,186200000.0
2009-09-16 21:02:00,88.13,88.135,88.115,88.115,298900000.0
2009-09-16 21:03:00,88.115,88.12,88.095,88.1,255300000.0
2009-09-16 21:04:00,88.095,88.1,88.085,88.09,150500000.0
2009-09-16 21:05:00,88.095,88.1,88.065,88.065,391200000.0
2009-09-16 21:06:00,88.065,88.075,88.06,88.075,149300000.0
2009-09-16 21:07:00,88.075,88.09,88.075,88.08,88800000.0
2009-09-16 21:08:00,88.08,88.08,88.06,88.07,244000000.0
2009-09-16 21:09:00,88.065,88.07,88.045,88.055,69600000.0
2009-09-16 21:10:00,88.055,88.065,88.055,88.06,97000000.0
2009-09-16 21:11:00,88.065,88.07,88.055,88.065,343500000.0
2009-09-16 21:12:00,88.065,88.11,88.06,88.08,157500000.0
2009-09-16 21:13:00,88.08,88.09,88.06,88.06,174600000.0
2009-09-16 21:14:00,88.065,88.09,88.06,88.065,194400000.0
2009-09-16 21:15:00,88.09,88.115,88.075,88.075,139800000.0
2009-09-16 21:16:00,88.075,88.09,88.07,88.085,174200000.0
2009-09-16 21:17:00,88.09,88.095,88.08,88.085,248800000.0
2009-09-16 21:18:00,88.085,88.1,88.08,88.095,180400000.0
2009-09-16 21:19:00,88.095,88.105,88.09,88.095,152100000.0
2009-09-16 21:20:00,88.095,88.1,88.075,88.08,232000000.0
2009-09-16 21:21:00,88.08,88.085,88.065,88.085,212800000.0
2009-09-16 21:22:00,88.09,88.09,88.085,88.09,58000000.0
2009-09-16 21:23:00,88.09,88.095,88.085,88.085,64000000.0
2009-09-16 21:24:00,88.08,88.085,88.08,88.085,27600000.0
2009-09-16 21:25:00,88.08,88.08,88.075,88.075,96800000.0
2009-09-16 21:26:00,88.075,88.075,88.06,88.07,180700000.0
2009-09-16 21:27:00,88.07,88.08,88.065,88.07,104300000.0
2009-09-16 21:28:00,88.07,88.075,88.07,88.07,92400000.0
2009-09-16 21:29:00,88.07,88.085,88.07,88.07,152600000.0
2009-09-16 21:30:00,88.07,88.08,88.06,88.065,163300000.0
2009-09-16 21:31:00,88.065,88.075,88.065,88.075,127800000.0
2009-09-16 21:32:00,88.085,88.085,88.075,88.085,64400000.0
2009-09-16 21:33:00,88.09,88.095,88.08,88.085,59600000.0
2009-09-16 21:34:00,88.085,88.09,88.08,88.08,84800000.0
2009-09-16 21:35:00,88.085,88.11,88.08,88.105,122200000.0
2009-09-16 21:36:00,88.11,88.125,88.105,88.12,144200000.0
2009-09-16 21:37:00,88.12,88.12,88.095,88.115,105700000.0
2009-09-16 21:38:00,88.115,88.115,88.095,88.095,96500000.0
2009-09-16 21:39:00,88.095,88.115,88.095,88.1,247400000.0
2009-09-16 21:40:00,88.1,88.115,88.095,88.105,233400000.0
2009-09-16 21:41:00,88.105,88.105,88.09,88.095,107200000.0
2009-09-16 21:42:00,88.095,88.1,88.085,88.09,218400000.0
2009-09-16 21:43:00,88.09,88.1,88.075,88.095,179600000.0
2009-09-16 21:44:00,88.095,88.095,88.065,88.07,239500000.0
2009-09-16 21:45:00,88.075,88.085,88.06,88.075,210600000.0
2009-09-16 21:46:00,88.075,88.085,88.065,88.085,189600000.0
2009-09-16 21:47:00,88.09,88.1,88.075,88.1,194300000.0
2009-09-16 21:48:00,88.1,88.135,88.1,88.13,368700000.0
2009-09-16 21:49:00,88.13,88.135,88.12,88.125,345000000.0
2009-09-16 21:50:00,88.12,88.135,88.12,88.135,156400000.0
2009-09-16 21:51:00,88.14,88.16,88.14,88.155,163200000.0
2009-09-16 21:52:00,88.155,88.155,88.12,88.12,160400000.0
2009-09-16 21:53:00,88.125,88.135,88.125,88.13,158000000.0
2009-09-16 21:54:00,88.125,88.125,88.105,88.105,219800000.0
2009-09-16 21:55:00,88.105,88.115,88.1,88.105,32800000.0
2009-09-16 21:56:00,88.105,88.11,88.105,88.105,152400000.0
2009-09-16 21:57:00,88.105,88.105,88.07,88.075,288500000.0
2009-09-16 21:58:00,88.075,88.09,88.075,88.08,314400000.0
2009-09-16 21:59:00,88.08,88.1,88.07,88.095,341100000.0
2009-09-16 22:00:00,88.095,88.105,88.065,88.07,169300000.0
2009-09-16 22:01:00,88.075,88.105,88.075,88.095,189300000.0
2009-09-16 22:02:00,88.09,88.115,88.085,88.09,160400000.0
2009-09-16 22:03:00,88.09,88.1,88.075,88.08,99200000.0
2009-09-16 22:04:00,88.08,88.08,88.06,88.065,153400000.0
2009-09-16 22:05:00,88.065,88.075,88.05,88.055,58100000.0
2009-09-16 22:06:00,88.055,88.09,88.055,88.07,35600000.0
2009-09-16 22:07:00,88.065,88.075,88.065,88.075,12200000.0
2009-09-16 22:08:00,88.06,88.075,88.055,88.075,7400000.0
2009-09-16 22:09:00,88.075,88.075,88.075,88.075,17400000.0
2009-09-16 22:10:00,88.075,88.115,88.075,88.1,65100000.0
2009-09-16 22:11:00,88.1,88.135,88.09,88.135,134600000.0
2009-09-16 22:12:00,88.12,88.13,88.115,88.12,87800000.0
2009-09-16 22:13:00,88.12,88.155,88.115,88.155,114200000.0
2009-09-16 22:14:00,88.135,88.135,88.12,88.125,69000000.0
2009-09-16 22:15:00,88.125,88.135,88.105,88.105,214400000.0
2009-09-16 22:16:00,88.1,88.105,88.1,88.1,23000000.0
2009-09-16 22:17:00,88.1,88.105,88.085,88.09,94300000.0
2009-09-16 22:18:00,88.095,88.1,88.095,88.095,66000000.0
2009-09-16 22:19:00,88.095,88.1,88.09,88.09,163900000.0
2009-09-16 22:20:00,88.085,88.095,88.085,88.09,85000000.0
2009-09-16 22:21:00,88.09,88.105,88.085,88.105,63900000.0
2009-09-16 22:22:00,88.105,88.15,88.105,88.14,204900000.0
2009-09-16 22:23:00,88.14,88.18,88.13,88.18,193300000.0
2009-09-16 22:24:00,88.18,88.205,88.165,88.205,143100000.0
2009-09-16 22:25:00,88.205,88.205,88.165,88.2,144600000.0
2009-09-16 22:26:00,88.195,88.195,88.155,88.175,65400000.0
2009-09-16 22:27:00,88.175,88.18,88.155,88.165,91000000.0
2009-09-16 22:28:00,88.16,88.185,88.155,88.175,56200000.0
2009-09-16 22:29:00,88.175,88.21,88.175,88.21,57400000.0
2009-09-16 22:30:00,88.205,88.215,88.18,88.18,164400000.0
2009-09-16 22:31:00,88.185,88.185,88.165,88.175,49400000.0
2009-09-16 22:32:00,88.175,88.185,88.175,88.185,52000000.0
2009-09-16 22:33:00,88.19,88.19,88.18,88.18,7200000.0
2009-09-16 22:34:00,88.18,88.215,88.18,88.215,48800000.0
2009-09-16 22:35:00,88.215,88.215,88.18,88.19,131300000.0
2009-09-16 22:36:00,88.19,88.205,88.19,88.195,63000000.0
2009-09-16 22:37:00,88.21,88.21,88.19,88.21,85400000.0
2009-09-16 22:38:00,88.195,88.195,88.15,88.185,111700000.0
2009-09-16 22:39:00,88.185,88.185,88.17,88.17,9600000.0
2009-09-16 22:40:00,88.17,88.18,88.155,88.155,73000000.0
2009-09-16 22:41:00,88.155,88.18,88.145,88.16,66500000.0
2009-09-16 22:42:00,88.16,88.175,88.16,88.175,35000000.0
2009-09-16 22:43:00,88.175,88.19,88.175,88.19,28800000.0
2009-09-16 22:44:00,88.19,88.195,88.18,88.185,21600000.0
2009-09-16 22:45:00,88.175,88.185,88.15,88.15,72800000.0
2009-09-16 22:46:00,88.15,88.165,88.145,88.165,28400000.0
2009-09-16 22:47:00,88.16,88.16,88.095,88.1,294000000.0
2009-09-16 22:48:00,88.1,88.12,88.095,88.12,81800000.0
2009-09-16 22:49:00,88.12,88.13,88.115,88.13,90200000.0
2009-09-16 22:50:00,88.125,88.125,88.12,88.12,31200000.0
2009-09-16 22:51:00,88.12,88.125,88.12,88.125,14000000.0
2009-09-16 22:52:00,88.125,88.135,88.125,88.125,22600000.0
2009-09-16 22:53:00,88.125,88.125,88.125,88.125,12800000.0
2009-09-16 22:54:00,88.125,88.125,88.095,88.105,33800000.0
2009-09-16 22:55:00,88.105,88.105,88.085,88.095,75800000.0
2009-09-16 22:56:00,88.1,88.1,88.08,88.085,98600000.0
2009-09-16 22:57:00,88.085,88.105,88.075,88.105,67000000.0
2009-09-16 22:58:00,88.11,88.115,88.075,88.075,76200000.0
2009-09-16 22:59:00,88.08,88.09,88.075,88.075,56700000.0
2009-09-16 23:00:00,88.075,88.11,88.075,88.08,66600000.0
2009-09-16 23:01:00,88.075,88.1,88.075,88.1,24600000.0
2009-09-16 23:02:00,88.105,88.12,88.08,88.08,25800000.0
2009-09-16 23:03:00,88.08,88.095,88.08,88.095,24000000.0
2009-09-16 23:04:00,88.09,88.1,88.09,88.09,6000000.0
2009-09-16 23:05:00,88.085,88.095,88.085,88.085,35000000.0
2009-09-16 23:06:00,88.085,88.09,88.085,88.09,9600000.0
2009-09-16 23:07:00,88.09,88.09,88.06,88.06,30400000.0
2009-09-16 23:08:00,88.065,88.085,88.065,88.08,56200000.0
2009-09-16 23:09:00,88.08,88.105,88.08,88.105,33600000.0
2009-09-16 23:10:00,88.105,88.105,88.1,88.1,37200000.0
2009-09-16 23:11:00,88.105,88.105,88.105,88.105,10000000.0
2009-09-16 23:12:00,88.105,88.105,88.105,88.105,10000000.0
2009-09-16 23:13:00,88.105,88.105,88.085,88.095,20700000.0
2009-09-16 23:14:00,88.09,88.095,88.075,88.08,31600000.0
2009-09-16 23:15:00,88.08,88.085,88.08,88.085,29600000.0
2009-09-16 23:16:00,88.085,88.09,88.08,88.09,14600000.0
2009-09-16 23:17:00,88.09,88.09,88.09,88.09,43800000.0
2009-09-16 23:18:00,88.09,88.115,88.09,88.1,83600000.0
2009-09-16 23:19:00,88.1,88.115,88.1,88.11,60200000.0
2009-09-16 23:20:00,88.11,88.115,88.11,88.115,15400000.0
2009-09-16 23:21:00,88.115,88.115,88.105,88.115,48600000.0
2009-09-16 23:22:00,88.115,88.115,88.115,88.115,31200000.0
2009-09-16 23:23:00,88.115,88.115,88.11,88.115,34300000.0
2009-09-16 23:24:00,88.115,88.115,88.095,88.105,42900000.0
2009-09-16 23:25:00,88.105,88.115,88.09,88.09,54000000.0
2009-09-16 23:26:00,88.09,88.09,88.09,88.09,16400000.0
2009-09-16 23:27:00,88.09,88.1,88.09,88.09,11000000.0
2009-09-16 23:28:00,88.09,88.09,88.09,88.09,15000000.0
2009-09-16 23:29:00,88.09,88.09,88.09,88.09,19000000.0
2009-09-16 23:30:00,88.09,88.09,88.09,88.09,29100000.0
2009-09-16 23:31:00,88.09,88.09,88.09,88.09,5000000.0
2009-09-16 23:32:00,88.09,88.09,88.08,88.08,4400000.0
2009-09-16 23:33:00,88.08,88.09,88.08,88.09,10800000.0
2009-09-16 23:34:00,88.09,88.09,88.09,88.09,10000000.0
2009-09-16 23:35:00,88.09,88.09,88.09,88.09,3000000.0
2009-09-16 23:36:00,88.09,88.09,88.05,88.09,14700000.0
2009-09-16 23:37:00,88.055,88.08,88.055,88.08,11200000.0
2009-09-16 23:38:00,88.09,88.09,88.09,88.09,24000000.0
2009-09-16 23:39:00,88.08,88.1,88.08,88.095,51700000.0
2009-09-16 23:40:00,88.095,88.105,88.095,88.1,91000000.0
2009-09-16 23:41:00,88.1,88.1,88.095,88.095,20000000.0
2009-09-16 23:42:00,88.095,88.095,88.095,88.095,19000000.0
2009-09-16 23:43:00,88.095,88.095,88.095,88.095,22000000.0
2009-09-16 23:44:00,88.095,88.095,88.095,88.095,6000000.0
2009-09-16 23:45:00,88.095,88.095,88.095,88.095,9000000.0
2009-09-16 23:46:00,88.095,88.095,88.06,88.095,21800000.0
2009-09-16 23:47:00,88.095,88.095,88.095,88.095,14000000.0
2009-09-16 23:48:00,88.095,88.095,88.06,88.095,20000000.0
2009-09-16 23:49:00,88.095,88.095,88.095,88.095,6000000.0
2009-09-16 23:50:00,88.095,88.095,88.05,88.06,31800000.0
2009-09-16 23:51:00,88.06,88.06,88.06,88.06,22800000.0
2009-09-16 23:52:00,88.06,88.06,88.055,88.06,36200000.0
2009-09-16 23:53:00,88.06,88.06,88.05,88.06,144000000.0
2009-09-16 23:54:00,88.07,88.07,88.07,88.07,15000000.0
2009-09-16 23:55:00,88.07,88.07,88.07,88.07,4000000.0
2009-09-16 23:56:00,88.07,88.07,88.07,88.07,6000000.0
2009-09-16 23:57:00,88.042,88.051,88.031,88.04,469000000.0
2009-09-16 23:58:00,88.07,88.07,88.05,88.07,13000000.0
2009-09-16 23:59:00,88.07,88.07,88.07,88.07,5000000.0
2009-09-17 00:00:00,88.07,88.07,88.07,88.07,24000000.0
2009-09-17 00:01:00,88.07,88.085,88.07,88.075,107900000.0
2009-09-17 00:02:00,88.075,88.08,88.07,88.075,45600000.0
2009-09-17 00:03:00,88.075,88.08,88.07,88.08,36200000.0
2009-09-17 00:04:00,88.075,88.075,88.07,88.07,55200000.0
2009-09-17 00:05:00,88.07,88.07,88.07,88.07,19000000.0
2009-09-17 00:06:00,88.07,88.07,88.07,88.07,10000000.0
2009-09-17 00:07:00,88.07,88.07,88.07,88.07,37000000.0
2009-09-17 00:08:00,88.07,88.07,88.07,88.07,10000000.0
2009-09-17 00:09:00,88.07,88.07,88.07,88.07,4000000.0
2009-09-17 00:10:00,88.07,88.07,88.07,88.07,15000000.0
2009-09-17 00:11:00,88.075,88.075,88.075,88.075,8000000.0
2009-09-17 00:12:00,88.075,88.08,88.04,88.08,26800000.0
2009-09-17 00:13:00,88.08,88.08,88.08,88.08,16000000.0
2009-09-17 00:14:00,88.08,88.08,88.08,88.08,5000000.0
2009-09-17 00:15:00,88.08,88.08,88.08,88.08,8000000.0
2009-09-17 00:16:00,88.08,88.08,88.08,88.08,17000000.0
2009-09-17 00:17:00,88.08,88.08,88.02,88.02,42000000.0
2009-09-17 00:18:00,88.035,88.035,88.035,88.035,5000000.0
2009-09-17 00:19:00,88.035,88.08,88.02,88.08,51500000.0
2009-09-17 00:20:00,88.08,88.08,88.08,88.08,23000000.0
2009-09-17 00:21:00,88.08,88.08,88.08,88.08,25000000.0
2009-09-17 00:22:00,88.08,88.08,88.08,88.08,13000000.0
2009-09-17 00:23:00,88.08,88.08,88.08,88.08,15000000.0
2009-09-17 00:24:00,88.08,88.08,88.08,88.08,8000000.0
2009-09-17 00:25:00,88.08,88.08,88.08,88.08,10000000.0
2009-09-17 00:26:00,88.08,88.08,88.08,88.08,4000000.0
2009-09-17 00:27:00,88.08,88.08,88.08,88.08,1000000.0
2009-09-17 00:28:00,88.08,88.08,88.08,88.08,27000000.0
2009-09-17 00:29:00,88.08,88.08,88.08,88.08,15000000.0
2009-09-17 00:30:00,88.08,88.08,88.08,88.08,18000000.0
2009-09-17 00:31:00,88.08,88.08,88.08,88.08,3000000.0
2009-09-17 00:32:00,88.08,88.08,88.08,88.08,14000000.0
2009-09-17 00:33:00,88.08,88.08,88.08,88.08,16000000.0
2009-09-17 00:34:00,88.08,88.08,88.08,88.08,26900000.0
2009-09-17 00:35:00,88.08,88.085,88.08,88.08,24900000.0
2009-09-17 00:36:00,88.08,88.095,88.08,88.08,49600000.0
2009-09-17 00:37:00,88.08,88.085,88.08,88.08,17200000.0
2009-09-17 00:38:00,88.08,88.08,88.08,88.08,17200000.0
2009-09-17 00:39:00,88.08,88.08,88.035,88.035,43200000.0
2009-09-17 00:40:00,88.045,88.08,88.04,88.04,30600000.0
2009-09-17 00:41:00,88.05,88.05,88.03,88.03,41400000.0
2009-09-17 00:42:00,88.03,88.055,88.03,88.045,53600000.0
2009-09-17 00:43:00,88.05,88.055,88.045,88.05,36400000.0
2009-09-17 00:44:00,88.05,88.05,88.04,88.045,46000000.0
2009-09-17 00:45:00,88.045,88.045,88.025,88.03,44000000.0
2009-09-17 00:46:00,88.035,88.04,88.02,88.02,77400000.0
2009-09-17 00:47:00,88.02,88.03,88.01,88.02,123800000.0
2009-09-17 00:48:00,88.02,88.03,88.01,88.025,121600000.0
2009-09-17 00:49:00,88.025,88.03,88.025,88.03,44800000.0
2009-09-17 00:50:00,88.025,88.03,88.01,88.025,35600000.0
2009-09-17 00:51:00,88.02,88.045,88.015,88.04,109600000.0
2009-09-17 00:52:00,88.045,88.045,88.03,88.03,19600000.0
2009-09-17 00:53:00,88.02,88.035,88.02,88.025,19600000.0
2009-09-17 00:54:00,88.025,88.025,88.015,88.015,24000000.0
2009-09-17 00:55:00,88.02,88.025,88.015,88.02,34000000.0
2009-09-17 00:56:00,88.025,88.025,88.025,88.025,12000000.0
2009-09-17 00:57:00,88.025,88.03,88.02,88.03,55200000.0
2009-09-17 00:58:00,88.03,88.03,88.005,88.005,57600000.0
2009-09-17 00:59:00,88.005,88.01,88.005,88.005,31000000.0
2009-09-17 01:00:00,88.005,88.005,87.98,87.98,65800000.0
2009-09-17 01:01:00,87.985,88.01,87.985,88.0,118400000.0
2009-09-17 01:02:00,88.0,88.02,87.995,88.02,110800000.0
2009-09-17 01:03:00,88.015,88.035,88.0,88.035,60000000.0
2009-09-17 01:04:00,88.03,88.03,88.025,88.025,20400000.0
2009-09-17 01:05:00,88.025,88.07,88.025,88.07,115200000.0
2009-09-17 01:06:00,88.07,88.075,88.055,88.075,43000000.0
2009-09-17 01:07:00,88.075,88.08,88.07,88.075,99200000.0
2009-09-17 01:08:00,88.08,88.105,88.08,88.1,88400000.0
2009-09-17 01:09:00,88.1,88.145,88.075,88.115,114800000.0
2009-09-17 01:10:00,88.105,88.145,88.105,88.14,105200000.0
2009-09-17 01:11:00,88.14,88.145,88.125,88.13,72400000.0
2009-09-17 01:12:00,88.13,88.14,88.13,88.13,45600000.0
2009-09-17 01:13:00,88.125,88.145,88.125,88.13,82800000.0
2009-09-17 01:14:00,88.13,88.155,88.13,88.145,73400000.0
2009-09-17 01:15:00,88.145,88.165,88.145,88.16,106400000.0
2009-09-17 01:16:00,88.16,88.165,88.15,88.165,83400000.0
2009-09-17 01:17:00,88.165,88.165,88.15,88.155,121400000.0
2009-09-17 01:18:00,88.155,88.165,88.14,88.155,76600000.0
2009-09-17 01:19:00,88.155,88.155,88.14,88.14,56000000.0
2009-09-17 01:20:00,88.14,88.145,88.135,88.135,53800000.0
2009-09-17 01:21:00,88.135,88.155,88.115,88.155,81600000.0
2009-09-17 01:22:00,88.15,88.165,88.15,88.165,24400000.0
2009-09-17 01:23:00,88.165,88.17,88.16,88.17,19200000.0
2009-09-17 01:24:00,88.17,88.185,88.17,88.175,71200000.0
2009-09-17 01:25:00,88.175,88.175,88.16,88.165,38800000.0
2009-09-17 01:26:00,88.165,88.18,88.165,88.18,42600000.0
2009-09-17 01:27:00,88.18,88.185,88.165,88.165,58000000.0
2009-09-17 01:28:00,88.165,88.175,88.16,88.16,116200000.0
2009-09-17 01:29:00,88.16,88.175,88.16,88.17,82400000.0
2009-09-17 01:30:00,88.17,88.18,88.17,88.18,31600000.0
2009-09-17 01:31:00,88.175,88.19,88.17,88.19,51500000.0
2009-09-17 01:32:00,88.185,88.19,88.175,88.175,35400000.0
2009-09-17 01:33:00,88.175,88.175,88.155,88.175,118600000.0
2009-09-17 01:34:00,88.17,88.17,88.16,88.165,11200000.0
2009-09-17 01:35:00,88.155,88.165,88.155,88.165,8000000.0
2009-09-17 01:36:00,88.16,88.16,88.145,88.145,24000000.0
2009-09-17 01:37:00,88.145,88.15,88.145,88.15,35000000.0
2009-09-17 01:38:00,88.15,88.16,88.15,88.155,61600000.0
2009-09-17 01:39:00,88.155,88.165,88.145,88.165,71200000.0
2009-09-17 01:40:00,88.16,88.165,88.16,88.165,43600000.0
2009-09-17 01:41:00,88.17,88.17,88.165,88.165,7600000.0
2009-09-17 01:42:00,88.17,88.17,88.17,88.17,2600000.0
2009-09-17 01:43:00,88.17,88.175,88.17,88.17,15000000.0
2009-09-17 01:44:00,88.165,88.2,88.165,88.195,99600000.0
2009-09-17 01:45:00,88.195,88.205,88.17,88.18,85600000.0
2009-09-17 01:46:00,88.18,88.205,88.175,88.195,75400000.0
2009-09-17 01:47:00,88.195,88.21,88.185,88.185,271900000.0
2009-09-17 01:48:00,88.19,88.195,88.18,88.19,147200000.0
2009-09-17 01:49:00,88.19,88.205,88.175,88.205,154100000.0
2009-09-17 01:50:00,88.2,88.215,88.195,88.205,173400000.0
2009-09-17 01:51:00,88.215,88.24,88.21,88.21,208300000.0
2009-09-17 01:52:00,88.21,88.22,88.205,88.22,224300000.0
2009-09-17 01:53:00,88.215,88.225,88.215,88.215,56600000.0
2009-09-17 01:54:00,88.21,88.21,88.185,88.185,167200000.0
2009-09-17 01:55:00,88.185,88.195,88.155,88.18,162000000.0
2009-09-17 01:56:00,88.185,88.185,88.16,88.17,120500000.0
2009-09-17 01:57:00,88.175,88.19,88.16,88.18,98900000.0
2009-09-17 01:58:00,88.185,88.195,88.18,88.19,31400000.0
2009-09-17 01:59:00,88.19,88.205,88.18,88.195,83000000.0
2009-09-17 02:00:00,88.19,88.195,88.165,88.18,186700000.0
2009-09-17 02:01:00,88.18,88.225,88.18,88.215,199000000.0
2009-09-17 02:02:00,88.215,88.23,88.21,88.22,185100000.0
2009-09-17 02:03:00,88.22,88.245,88.215,88.235,181200000.0
2009-09-17 02:04:00,88.23,88.25,88.23,88.25,137200000.0
2009-09-17 02:05:00,88.25,88.275,88.235,88.235,171600000.0
2009-09-17 02:06:00,88.24,88.25,88.23,88.24,82400000.0
2009-09-17 02:07:00,88.24,88.28,88.235,88.275,126000000.0
2009-09-17 02:08:00,88.275,88.275,88.255,88.26,101800000.0
2009-09-17 02:09:00,88.255,88.275,88.245,88.265,185500000.0
2009-09-17 02:10:00,88.265,88.29,88.25,88.29,211900000.0
2009-09-17 02:11:00,88.29,88.32,88.275,88.305,194600000.0
2009-09-17 02:12:00,88.305,88.315,88.3,88.31,60800000.0
2009-09-17 02:13:00,88.31,88.32,88.295,88.315,159200000.0
2009-09-17 02:14:00,88.315,88.365,88.305,88.32,254000000.0
2009-09-17 02:15:00,88.32,88.34,88.315,88.325,88700000.0
2009-09-17 02:16:00,88.32,88.335,88.31,88.33,122800000.0
2009-09-17 02:17:00,88.33,88.34,88.32,88.335,160600000.0
2009-09-17 02:18:00,88.34,88.365,88.33,88.35,178600000.0
2009-09-17 02:19:00,88.35,88.35,88.305,88.315,189000000.0
2009-09-17 02:20:00,88.315,88.335,88.315,88.335,78200000.0
2009-09-17 02:21:00,88.335,88.335,88.315,88.325,141300000.0
2009-09-17 02:22:00,88.32,88.325,88.285,88.29,149900000.0
2009-09-17 02:23:00,88.29,88.32,88.29,88.32,162000000.0
2009-09-17 02:24:00,88.315,88.33,88.315,88.325,190200000.0
2009-09-17 02:25:00,88.33,88.34,88.32,88.33,178200000.0
2009-09-17 02:26:00,88.33,88.33,88.3,88.3,278200000.0
2009-09-17 02:27:00,88.3,88.305,88.29,88.3,223700000.0
2009-09-17 02:28:00,88.3,88.335,88.3,88.32,216800000.0
2009-09-17 02:29:00,88.32,88.32,88.285,88.295,129600000.0
2009-09-17 02:30:00,88.295,88.31,88.295,88.305,77200000.0
2009-09-17 02:31:00,88.3,88.31,88.3,88.305,60000000.0
2009-09-17 02:32:00,88.305,88.315,88.295,88.305,127800000.0
2009-09-17 02:33:00,88.31,88.32,88.3,88.32,180000000.0
2009-09-17 02:34:00,88.325,88.34,88.32,88.33,124000000.0
2009-09-17 02:35:00,88.33,88.355,88.32,88.32,133400000.0
2009-09-17 02:36:00,88.32,88.335,88.305,88.315,138400000.0
2009-09-17 02:37:00,88.315,88.315,88.31,88.315,24200000.0
2009-09-17 02:38:00,88.315,88.32,88.315,88.32,48800000.0
2009-09-17 02:39:00,88.315,88.345,88.315,88.325,178300000.0
2009-09-17 02:40:00,88.325,88.33,88.31,88.315,132300000.0
2009-09-17 02:41:00,88.315,88.325,88.31,88.31,143200000.0
2009-09-17 02:42:00,88.31,88.335,88.305,88.305,211800000.0
2009-09-17 02:43:00,88.305,88.305,88.27,88.295,247800000.0
2009-09-17 02:44:00,88.295,88.305,88.27,88.27,268800000.0
2009-09-17 02:45:00,88.27,88.295,88.26,88.275,278500000.0
2009-09-17 02:46:00,88.275,88.29,88.275,88.285,136400000.0
2009-09-17 02:47:00,88.285,88.295,88.28,88.285,100400000.0
2009-09-17 02:48:00,88.285,88.29,88.27,88.275,51900000.0
2009-09-17 02:49:00,88.275,88.295,88.275,88.285,140600000.0
2009-09-17 02:50:00,88.28,88.315,88.28,88.315,88700000.0
2009-09-17 02:51:00,88.315,88.335,88.305,88.335,136100000.0
2009-09-17 02:52:00,88.335,88.345,88.305,88.31,207000000.0
2009-09-17 02:53:00,88.31,88.335,88.295,88.335,248600000.0
2009-09-17 02:54:00,88.335,88.335,88.215,88.25,206700000.0
2009-09-17 02:55:00,88.25,88.28,88.24,88.265,150800000.0
2009-09-17 02:56:00,88.26,88.275,88.245,88.25,253500000.0
2009-09-17 02:57:00,88.255,88.265,88.255,88.26,207800000.0
2009-09-17 02:58:00,88.255,88.28,88.25,88.27,76400000.0
2009-09-17 02:59:00,88.275,88.29,88.275,88.285,129500000.0
2009-09-17 03:00:00,88.28,88.3,88.28,88.285,71800000.0
2009-09-17 03:01:00,88.285,88.3,88.285,88.3,46400000.0
2009-09-17 03:02:00,88.3,88.305,88.28,88.29,123400000.0
2009-09-17 03:03:00,88.29,88.295,88.27,88.27,136600000.0
2009-09-17 03:04:00,88.27,88.295,88.27,88.29,110200000.0
2009-09-17 03:05:00,88.295,88.295,88.28,88.295,71000000.0
2009-09-17 03:06:00,88.28,88.295,88.28,88.295,25600000.0
2009-09-17 03:07:00,88.285,88.3,88.28,88.29,168900000.0
2009-09-17 03:08:00,88.29,88.29,88.28,88.285,68700000.0
2009-09-17 03:09:00,88.295,88.305,88.295,88.3,30700000.0
2009-09-17 03:10:00,88.3,88.3,88.28,88.29,45500000.0
2009-09-17 03:11:00,88.29,88.3,88.285,88.29,41000000.0
2009-09-17 03:12:00,88.295,88.305,88.285,88.295,116900000.0
2009-09-17 03:13:00,88.3,88.305,88.29,88.29,88500000.0
2009-09-17 03:14:00,88.29,88.31,88.285,88.29,186500000.0
2009-09-17 03:15:00,88.29,88.29,88.265,88.27,99300000.0
2009-09-17 03:16:00,88.27,88.275,88.235,88.245,174000000.0
2009-09-17 03:17:00,88.24,88.25,88.235,88.235,156800000.0
2009-09-17 03:18:00,88.235,88.245,88.225,88.235,243000000.0
2009-09-17 03:19:00,88.23,88.24,88.22,88.235,121300000.0
2009-09-17 03:20:00,88.23,88.25,88.23,88.235,192000000.0
2009-09-17 03:21:00,88.235,88.24,88.215,88.22,118100000.0
2009-09-17 03:22:00,88.205,88.21,88.175,88.2,399700000.0
2009-09-17 03:23:00,88.2,88.2,88.175,88.185,210500000.0
2009-09-17 03:24:00,88.185,88.205,88.185,88.2,137000000.0
2009-09-17 03:25:00,88.2,88.2,88.185,88.19,71800000.0
2009-09-17 03:26:00,88.19,88.2,88.19,88.2,150400000.0
2009-09-17 03:27:00,88.2,88.21,88.195,88.2,132400000.0
2009-09-17 03:28:00,88.2,88.215,88.2,88.21,60400000.0
2009-09-17 03:29:00,88.21,88.21,88.2,88.2,48800000.0
2009-09-17 03:30:00,88.2,88.205,88.2,88.2,80900000.0
2009-09-17 03:31:00,88.205,88.21,88.2,88.205,92000000.0
2009-09-17 03:32:00,88.205,88.215,88.195,88.205,181300000.0
2009-09-17 03:33:00,88.21,88.21,88.17,88.21,259000000.0
2009-09-17 03:34:00,88.205,88.21,88.185,88.19,149600000.0
2009-09-17 03:35:00,88.195,88.195,88.175,88.18,108100000.0
2009-09-17 03:36:00,88.18,88.19,88.16,88.185,218200000.0
2009-09-17 03:37:00,88.185,88.185,88.175,88.18,66900000.0
2009-09-17 03:38:00,88.18,88.185,88.165,88.185,81100000.0
2009-09-17 03:39:00,88.185,88.185,88.17,88.18,96300000.0
2009-09-17 03:40:00,88.18,88.18,88.155,88.17,124400000.0
2009-09-17 03:41:00,88.17,88.2,88.17,88.195,147600000.0
2009-09-17 03:42:00,88.195,88.21,88.19,88.19,181800000.0
2009-09-17 03:43:00,88.19,88.19,88.19,88.19,16800000.0
2009-09-17 03:44:00,88.19,88.19,88.19,88.19,16800000.0
2009-09-17 03:45:00,88.19,88.2,88.19,88.19,62400000.0
2009-09-17 03:46:00,88.19,88.205,88.19,88.205,62400000.0
2009-09-17 03:47:00,88.205,88.24,88.205,88.23,277600000.0
2009-09-17 03:48:00,88.225,88.255,88.225,88.23,225200000.0
2009-09-17 03:49:00,88.225,88.26,88.225,88.255,146200000.0
2009-09-17 03:50:00,88.255,88.29,88.255,88.275,324600000.0
2009-09-17 03:51:00,88.275,88.275,88.26,88.265,257500000.0
2009-09-17 03:52:00,88.265,88.265,88.235,88.25,241900000.0
2009-09-17 03:53:00,88.245,88.255,88.23,88.25,170000000.0
2009-09-17 03:54:00,88.255,88.255,88.235,88.24,157800000.0
2009-09-17 03:55:00,88.24,88.245,88.23,88.235,201100000.0
2009-09-17 03:56:00,88.235,88.26,88.235,88.26,210500000.0
2009-09-17 03:57:00,88.26,88.26,88.23,88.23,235300000.0
2009-09-17 03:58:00,88.225,88.26,88.225,88.25,182200000.0
2009-09-17 03:59:00,88.245,88.25,88.24,88.245,117200000.0
2009-09-17 04:00:00,88.245,88.26,88.235,88.25,231400000.0
2009-09-17 04:01:00,88.245,88.25,88.235,88.24,147700000.0
2009-09-17 04:02:00,88.235,88.255,88.235,88.255,185300000.0
2009-09-17 04:03:00,88.255,88.26,88.24,88.245,267600000.0
2009-09-17 04:04:00,88.24,88.24,88.22,88.22,171300000.0
2009-09-17 04:05:00,88.22,88.23,88.22,88.22,180600000.0
2009-09-17 04:06:00,88.22,88.235,88.22,88.225,269400000.0
2009-09-17 04:07:00,88.225,88.245,88.22,88.245,207100000.0
2009-09-17 04:08:00,88.245,88.245,88.24,88.245,236000000.0
2009-09-17 04:09:00,88.245,88.265,88.245,88.265,51900000.0
2009-09-17 04:10:00,88.265,88.265,88.26,88.265,134600000.0
2009-09-17 04:11:00,88.265,88.27,88.25,88.255,103800000.0
2009-09-17 04:12:00,88.25,88.255,88.245,88.25,210800000.0
2009-09-17 04:13:00,88.25,88.265,88.25,88.265,152800000.0
2009-09-17 04:14:00,88.265,88.29,88.26,88.275,292100000.0
2009-09-17 04:15:00,88.275,88.295,88.275,88.295,165400000.0
2009-09-17 04:16:00,88.3,88.325,88.295,88.315,202100000.0
2009-09-17 04:17:00,88.31,88.35,88.305,88.35,271600000.0
2009-09-17 04:18:00,88.345,88.355,88.335,88.335,166200000.0
2009-09-17 04:19:00,88.335,88.355,88.335,88.345,243000000.0
2009-09-17 04:20:00,88.345,88.35,88.335,88.345,67400000.0
2009-09-17 04:21:00,88.345,88.35,88.335,88.34,260000000.0
2009-09-17 04:22:00,88.34,88.345,88.335,88.335,126800000.0
2009-09-17 04:23:00,88.335,88.345,88.33,88.335,98100000.0
2009-09-17 04:24:00,88.335,88.34,88.335,88.34,116400000.0
2009-09-17 04:25:00,88.34,88.355,88.335,88.34,223200000.0
2009-09-17 04:26:00,88.335,88.365,88.335,88.355,122600000.0
2009-09-17 04:27:00,88.355,88.365,88.345,88.36,144300000.0
2009-09-17 04:28:00,88.36,88.38,88.355,88.38,141900000.0
2009-09-17 04:29:00,88.375,88.375,88.33,88.34,253500000.0
2009-09-17 04:30:00,88.335,88.335,88.335,88.335,40800000.0
2009-09-17 04:31:00,88.33,88.355,88.33,88.34,111400000.0
2009-09-17 04:32:00,88.345,88.345,88.335,88.335,160200000.0
2009-09-17 04:33:00,88.335,88.355,88.335,88.345,202000000.0
2009-09-17 04:34:00,88.345,88.355,88.345,88.355,50600000.0
2009-09-17 04:35:00,88.355,88.36,88.355,88.355,100600000.0
2009-09-17 04:36:00,88.355,88.355,88.345,88.345,111200000.0
2009-09-17 04:37:00,88.345,88.345,88.34,88.345,53000000.0
2009-09-17 04:38:00,88.345,88.36,88.33,88.335,147400000.0
2009-09-17 04:39:00,88.335,88.345,88.325,88.335,178000000.0
2009-09-17 04:40:00,88.33,88.335,88.325,88.335,142000000.0
2009-09-17 04:41:00,88.335,88.335,88.325,88.335,178600000.0
2009-09-17 04:42:00,88.335,88.345,88.335,88.345,27800000.0
2009-09-17 04:43:00,88.345,88.345,88.345,88.345,22400000.0
2009-09-17 04:44:00,88.345,88.345,88.325,88.325,74800000.0
2009-09-17 04:45:00,88.325,88.325,88.295,88.305,129000000.0
2009-09-17 04:46:00,88.305,88.305,88.295,88.295,122600000.0
2009-09-17 04:47:00,88.295,88.3,88.29,88.3,221600000.0
2009-09-17 04:48:00,88.295,88.295,88.28,88.29,159400000.0
2009-09-17 04:49:00,88.29,88.305,88.29,88.305,82400000.0
2009-09-17 04:50:00,88.3,88.315,88.3,88.315,134800000.0
2009-09-17 04:51:00,88.315,88.325,88.315,88.32,112600000.0
2009-09-17 04:52:00,88.32,88.36,88.305,88.345,258400000.0
2009-09-17 04:53:00,88.345,88.35,88.335,88.34,214000000.0
2009-09-17 04:54:00,88.335,88.335,88.315,88.315,48900000.0
2009-09-17 04:55:00,88.325,88.325,88.285,88.29,348700000.0
2009-09-17 04:56:00,88.295,88.295,88.265,88.275,130700000.0
2009-09-17 04:57:00,88.275,88.275,88.24,88.26,183400000.0
2009-09-17 04:58:00,88.255,88.27,88.25,88.27,93000000.0
2009-09-17 04:59:00,88.265,88.265,88.25,88.25,201500000.0
2009-09-17 05:00:00,88.25,88.26,88.24,88.26,214200000.0
2009-09-17 05:01:00,88.26,88.28,88.26,88.27,148600000.0
2009-09-17 05:02:00,88.27,88.285,88.27,88.27,82000000.0
2009-09-17 05:03:00,88.265,88.295,88.265,88.285,53600000.0
2009-09-17 05:04:00,88.285,88.285,88.275,88.275,115000000.0
2009-09-17 05:05:00,88.275,88.29,88.275,88.29,92000000.0
2009-09-17 05:06:00,88.29,88.295,88.285,88.29,167200000.0
2009-09-17 05:07:00,88.29,88.29,88.27,88.27,142400000.0
2009-09-17 05:08:00,88.27,88.28,88.255,88.26,142800000.0
2009-09-17 05:09:00,88.255,88.28,88.245,88.265,264800000.0
2009-09-17 05:10:00,88.265,88.28,88.265,88.275,106400000.0
2009-09-17 05:11:00,88.285,88.3,88.28,88.28,135800000.0
2009-09-17 05:12:00,88.285,88.29,88.28,88.28,87600000.0
2009-09-17 05:13:00,88.28,88.29,88.275,88.29,91600000.0
2009-09-17 05:14:00,88.29,88.31,88.29,88.3,121800000.0
2009-09-17 05:15:00,88.29,88.295,88.29,88.29,87800000.0
2009-09-17 05:16:00,88.29,88.295,88.28,88.29,123000000.0
2009-09-17 05:17:00,88.29,88.3,88.28,88.28,209200000.0
2009-09-17 05:18:00,88.28,88.28,88.235,88.25,249700000.0
2009-09-17 05:19:00,88.25,88.265,88.245,88.265,230000000.0
2009-09-17 05:20:00,88.265,88.27,88.26,88.26,302300000.0
2009-09-17 05:21:00,88.26,88.265,88.26,88.265,147900000.0
2009-09-17 05:22:00,88.265,88.265,88.235,88.235,84500000.0
2009-09-17 05:23:00,88.235,88.25,88.235,88.25,133900000.0
2009-09-17 05:24:00,88.25,88.26,88.25,88.255,80700000.0
2009-09-17 05:25:00,88.26,88.32,88.26,88.3,104600000.0
2009-09-17 05:26:00,88.3,88.32,88.29,88.29,239000000.0
2009-09-17 05:27:00,88.29,88.3,88.285,88.295,174200000.0
2009-09-17 05:28:00,88.295,88.295,88.27,88.275,246200000.0
2009-09-17 05:29:00,88.275,88.275,88.26,88.265,180400000.0
2009-09-17 05:30:00,88.265,88.285,88.255,88.275,183000000.0
2009-09-17 05:31:00,88.275,88.295,88.265,88.285,267500000.0
2009-09-17 05:32:00,88.28,88.285,88.26,88.265,305500000.0
2009-09-17 05:33:00,88.255,88.28,88.255,88.275,156800000.0
2009-09-17 05:34:00,88.275,88.28,88.27,88.275,166600000.0
2009-09-17 05:35:00,88.275,88.3,88.265,88.275,235700000.0
2009-09-17 05:36:00,88.275,88.295,88.275,88.285,114900000.0
2009-09-17 05:37:00,88.28,88.29,88.265,88.265,166600000.0
2009-09-17 05:38:00,88.265,88.28,88.25,88.27,281600000.0
2009-09-17 05:39:00,88.27,88.28,88.26,88.26,166700000.0
2009-09-17 05:40:00,88.26,88.275,88.255,88.27,353800000.0
2009-09-17 05:41:00,88.265,88.285,88.265,88.27,230600000.0
2009-09-17 05:42:00,88.265,88.28,88.255,88.28,235800000.0
2009-09-17 05:43:00,88.28,88.295,88.28,88.295,217800000.0
2009-09-17 05:44:00,88.29,88.295,88.285,88.285,283800000.0
2009-09-17 05:45:00,88.285,88.285,88.265,88.27,479100000.0
2009-09-17 05:46:00,88.27,88.285,88.265,88.265,183900000.0
2009-09-17 05:47:00,88.275,88.275,88.265,88.27,118400000.0
2009-09-17 05:48:00,88.27,88.27,88.26,88.26,170800000.0
2009-09-17 05:49:00,88.26,88.265,88.255,88.26,148700000.0
2009-09-17 05:50:00,88.26,88.275,88.26,88.275,121100000.0
2009-09-17 05:51:00,88.27,88.275,88.26,88.265,74600000.0
2009-09-17 05:52:00,88.26,88.265,88.255,88.255,127300000.0
2009-09-17 05:53:00,88.255,88.255,88.25,88.255,45800000.0
2009-09-17 05:54:00,88.255,88.265,88.255,88.26,27200000.0
2009-09-17 05:55:00,88.26,88.265,88.255,88.26,47000000.0
2009-09-17 05:56:00,88.255,88.275,88.25,88.25,91900000.0
2009-09-17 05:57:00,88.255,88.26,88.25,88.26,108600000.0
2009-09-17 05:58:00,88.255,88.26,88.25,88.26,49800000.0
2009-09-17 05:59:00,88.26,88.26,88.245,88.25,27400000.0
2009-09-17 06:00:00,88.255,88.26,88.255,88.255,66900000.0
2009-09-17 06:01:00,88.255,88.265,88.255,88.265,92600000.0
2009-09-17 06:02:00,88.265,88.28,88.265,88.265,111400000.0
2009-09-17 06:03:00,88.265,88.275,88.255,88.265,132900000.0
2009-09-17 06:04:00,88.265,88.265,88.265,88.265,13600000.0
2009-09-17 06:05:00,88.27,88.27,88.255,88.255,281800000.0
2009-09-17 06:06:00,88.26,88.26,88.235,88.24,212000000.0
2009-09-17 06:07:00,88.245,88.245,88.235,88.235,184600000.0
2009-09-17 06:08:00,88.24,88.24,88.22,88.23,182400000.0
2009-09-17 06:09:00,88.23,88.25,88.23,88.24,222400000.0
2009-09-17 06:10:00,88.24,88.24,88.23,88.23,96500000.0
2009-09-17 06:11:00,88.23,88.235,88.215,88.225,256000000.0
2009-09-17 06:12:00,88.22,88.23,88.215,88.215,273100000.0
2009-09-17 06:13:00,88.22,88.225,88.215,88.215,196400000.0
2009-09-17 06:14:00,88.215,88.23,88.195,88.225,533900000.0
2009-09-17 06:15:00,88.225,88.255,88.215,88.255,189700000.0
2009-09-17 06:16:00,88.255,88.26,88.245,88.245,217900000.0
2009-09-17 06:17:00,88.24,88.275,88.21,88.27,299000000.0
2009-09-17 06:18:00,88.27,88.295,88.255,88.26,394700000.0
2009-09-17 06:19:00,88.26,88.295,88.26,88.295,225800000.0
2009-09-17 06:20:00,88.29,88.29,88.28,88.28,234000000.0
2009-09-17 06:21:00,88.28,88.29,88.28,88.28,207300000.0
2009-09-17 06:22:00,88.28,88.285,88.28,88.28,105800000.0
2009-09-17 06:23:00,88.285,88.285,88.28,88.28,68200000.0
2009-09-17 06:24:00,88.28,88.285,88.28,88.28,77200000.0
2009-09-17 06:25:00,88.28,88.305,88.28,88.3,93600000.0
2009-09-17 06:26:00,88.3,88.3,88.285,88.285,233400000.0
2009-09-17 06:27:00,88.285,88.3,88.285,88.3,239300000.0
2009-09-17 06:28:00,88.305,88.305,88.285,88.295,97800000.0
2009-09-17 06:29:00,88.29,88.295,88.285,88.29,131200000.0
2009-09-17 06:30:00,88.29,88.305,88.285,88.305,140700000.0
2009-09-17 06:31:00,88.305,88.305,88.285,88.295,80700000.0
2009-09-17 06:32:00,88.295,88.35,88.295,88.335,138100000.0
2009-09-17 06:33:00,88.335,88.335,88.29,88.29,126200000.0
2009-09-17 06:34:00,88.29,88.305,88.285,88.295,93400000.0
2009-09-17 06:35:00,88.295,88.325,88.295,88.305,178300000.0
2009-09-17 06:36:00,88.315,88.315,88.305,88.315,29600000.0
2009-09-17 06:37:00,88.31,88.315,88.295,88.3,86300000.0
2009-09-17 06:38:00,88.295,88.3,88.29,88.295,177900000.0
2009-09-17 06:39:00,88.305,88.305,88.265,88.265,160600000.0
2009-09-17 06:40:00,88.265,88.305,88.265,88.305,183700000.0
2009-09-17 06:41:00,88.295,88.315,88.295,88.315,152700000.0
2009-09-17 06:42:00,88.31,88.33,88.305,88.325,300400000.0
2009-09-17 06:43:00,88.325,88.335,88.32,88.325,255300000.0
2009-09-17 06:44:00,88.32,88.345,88.315,88.34,228300000.0
2009-09-17 06:45:00,88.335,88.34,88.32,88.32,192300000.0
2009-09-17 06:46:00,88.32,88.33,88.315,88.32,145300000.0
2009-09-17 06:47:00,88.32,88.325,88.315,88.325,147800000.0
2009-09-17 06:48:00,88.33,88.33,88.315,88.315,235900000.0
2009-09-17 06:49:00,88.315,88.33,88.315,88.325,153500000.0
2009-09-17 06:50:00,88.325,88.33,88.315,88.325,147700000.0
2009-09-17 06:51:00,88.325,88.325,88.305,88.315,124800000.0
2009-09-17 06:52:00,88.315,88.315,88.305,88.31,210100000.0
2009-09-17 06:53:00,88.31,88.32,88.31,88.315,127600000.0
2009-09-17 06:54:00,88.315,88.35,88.315,88.335,264000000.0
2009-09-17 06:55:00,88.335,88.335,88.315,88.32,193200000.0
2009-09-17 06:56:00,88.32,88.325,88.315,88.32,108400000.0
2009-09-17 06:57:00,88.32,88.33,88.32,88.33,44000000.0
2009-09-17 06:58:00,88.33,88.33,88.32,88.325,114800000.0
2009-09-17 06:59:00,88.33,88.33,88.305,88.305,159000000.0
2009-09-17 07:00:00,88.305,88.325,88.305,88.32,160600000.0
2009-09-17 07:01:00,88.32,88.355,88.32,88.35,134000000.0
2009-09-17 07:02:00,88.345,88.365,88.34,88.355,229600000.0
2009-09-17 07:03:00,88.36,88.36,88.345,88.345,157200000.0
2009-09-17 07:04:00,88.345,88.35,88.345,88.345,63200000.0
2009-09-17 07:05:00,88.345,88.355,88.345,88.345,125400000.0
2009-09-17 07:06:00,88.345,88.375,88.335,88.365,245000000.0
2009-09-17 07:07:00,88.375,88.395,88.365,88.375,277600000.0
2009-09-17 07:08:00,88.375,88.385,88.375,88.375,139200000.0
2009-09-17 07:09:00,88.375,88.375,88.365,88.375,76000000.0
2009-09-17 07:10:00,88.385,88.385,88.365,88.37,207200000.0
2009-09-17 07:11:00,88.375,88.385,88.375,88.375,141200000.0
2009-09-17 07:12:00,88.38,88.385,88.38,88.385,48000000.0
2009-09-17 07:13:00,88.385,88.395,88.345,88.365,115800000.0
2009-09-17 07:14:00,88.365,88.38,88.365,88.375,119200000.0
2009-09-17 07:15:00,88.375,88.38,88.375,88.375,58400000.0
2009-09-17 07:16:00,88.37,88.39,88.37,88.385,83800000.0
2009-09-17 07:17:00,88.385,88.385,88.38,88.385,53600000.0
2009-09-17 07:18:00,88.385,88.39,88.38,88.38,96800000.0
2009-09-17 07:19:00,88.38,88.385,88.36,88.365,81200000.0
2009-09-17 07:20:00,88.365,88.365,88.365,88.365,73200000.0
2009-09-17 07:21:00,88.365,88.365,88.355,88.365,99600000.0
2009-09-17 07:22:00,88.36,88.375,88.36,88.37,192800000.0
2009-09-17 07:23:00,88.37,88.37,88.365,88.37,124400000.0
2009-09-17 07:24:00,88.37,88.385,88.365,88.37,180800000.0
2009-09-17 07:25:00,88.37,88.385,88.365,88.385,195800000.0
2009-09-17 07:26:00,88.38,88.39,88.38,88.39,192400000.0
2009-09-17 07:27:00,88.39,88.395,88.375,88.385,208900000.0
2009-09-17 07:28:00,88.385,88.39,88.37,88.38,320600000.0
2009-09-17 07:29:00,88.38,88.38,88.35,88.35,352000000.0
2009-09-17 07:30:00,88.35,88.365,88.35,88.355,385600000.0
2009-09-17 07:31:00,88.35,88.355,88.335,88.35,221100000.0
2009-09-17 07:32:00,88.35,88.35,88.345,88.345,189800000.0
2009-09-17 07:33:00,88.345,88.37,88.345,88.37,159800000.0
2009-09-17 07:34:00,88.37,88.375,88.36,88.365,171300000.0
2009-09-17 07:35:00,88.365,88.37,88.355,88.365,215100000.0
2009-09-17 07:36:00,88.365,88.37,88.345,88.35,171600000.0
2009-09-17 07:37:00,88.35,88.355,88.335,88.345,230200000.0
2009-09-17 07:38:00,88.345,88.345,88.33,88.33,246200000.0
2009-09-17 07:39:00,88.325,88.345,88.325,88.34,199200000.0
2009-09-17 07:40:00,88.34,88.35,88.33,88.35,108600000.0
2009-09-17 07:41:00,88.36,88.36,88.35,88.355,139400000.0
2009-09-17 07:42:00,88.355,88.375,88.355,88.37,126900000.0
2009-09-17 07:43:00,88.375,88.395,88.375,88.38,145400000.0
2009-09-17 07:44:00,88.385,88.39,88.355,88.365,341700000.0
2009-09-17 07:45:00,88.365,88.41,88.36,88.405,273900000.0
2009-09-17 07:46:00,88.405,88.415,88.395,88.405,140000000.0
2009-09-17 07:47:00,88.4,88.41,88.35,88.36,284100000.0
2009-09-17 07:48:00,88.355,88.375,88.355,88.37,228000000.0
2009-09-17 07:49:00,88.37,88.415,88.35,88.415,185600000.0
2009-09-17 07:50:00,88.41,88.415,88.375,88.38,358500000.0
2009-09-17 07:51:00,88.395,88.415,88.39,88.41,341500000.0
2009-09-17 07:52:00,88.41,88.415,88.38,88.38,343800000.0
2009-09-17 07:53:00,88.385,88.385,88.365,88.365,159400000.0
2009-09-17 07:54:00,88.38,88.38,88.355,88.355,270500000.0
2009-09-17 07:55:00,88.36,88.375,88.355,88.365,231100000.0
2009-09-17 07:56:00,88.365,88.365,88.34,88.34,214300000.0
2009-09-17 07:57:00,88.34,88.365,88.34,88.35,214100000.0
2009-09-17 07:58:00,88.35,88.355,88.335,88.345,218900000.0
2009-09-17 07:59:00,88.345,88.35,88.325,88.34,267200000.0
2009-09-17 08:00:00,88.34,88.4,88.34,88.39,333200000.0
2009-09-17 08:01:00,88.395,88.395,88.36,88.37,149000000.0
2009-09-17 08:02:00,88.365,88.38,88.36,88.365,87600000.0
2009-09-17 08:03:00,88.36,88.365,88.35,88.35,138200000.0
2009-09-17 08:04:00,88.35,88.355,88.33,88.34,100800000.0
2009-09-17 08:05:00,88.34,88.355,88.34,88.345,133000000.0
2009-09-17 08:06:00,88.345,88.375,88.34,88.375,290400000.0
2009-09-17 08:07:00,88.375,88.4,88.37,88.385,271400000.0
2009-09-17 08:08:00,88.39,88.395,88.375,88.385,234300000.0
2009-09-17 08:09:00,88.385,88.39,88.37,88.38,287900000.0
2009-09-17 08:10:00,88.38,88.4,88.37,88.395,191400000.0
2009-09-17 08:11:00,88.395,88.395,88.385,88.39,81200000.0
2009-09-17 08:12:00,88.39,88.39,88.38,88.385,61400000.0
2009-09-17 08:13:00,88.385,88.385,88.365,88.37,123300000.0
2009-09-17 08:14:00,88.37,88.37,88.335,88.37,198300000.0
2009-09-17 08:15:00,88.375,88.39,88.36,88.375,289800000.0
2009-09-17 08:16:00,88.375,88.38,88.365,88.365,86800000.0
2009-09-17 08:17:00,88.365,88.385,88.365,88.38,178000000.0
2009-09-17 08:18:00,88.375,88.385,88.37,88.38,44800000.0
2009-09-17 08:19:00,88.375,88.375,88.36,88.365,136800000.0
2009-09-17 08:20:00,88.355,88.36,88.31,88.335,490600000.0
2009-09-17 08:21:00,88.33,88.365,88.315,88.355,238600000.0
2009-09-17 08:22:00,88.355,88.365,88.32,88.33,374300000.0
2009-09-17 08:23:00,88.33,88.33,88.245,88.25,379800000.0
2009-09-17 08:24:00,88.25,88.27,88.24,88.26,352200000.0
2009-09-17 08:25:00,88.26,88.29,88.255,88.29,297800000.0
2009-09-17 08:26:00,88.295,88.305,88.27,88.275,186400000.0
2009-09-17 08:27:00,88.275,88.3,88.24,88.255,197400000.0
2009-09-17 08:28:00,88.255,88.255,88.195,88.21,264400000.0
2009-09-17 08:29:00,88.22,88.255,88.205,88.255,211200000.0
2009-09-17 08:30:00,88.25,88.285,88.245,88.26,172000000.0
2009-09-17 08:31:00,88.265,88.325,88.265,88.32,227000000.0
2009-09-17 08:32:00,88.315,88.36,88.31,88.345,280600000.0
2009-09-17 08:33:00,88.345,88.37,88.345,88.35,433800000.0
2009-09-17 08:34:00,88.35,88.35,88.3,88.315,663300000.0
2009-09-17 08:35:00,88.32,88.325,88.275,88.28,468900000.0
2009-09-17 08:36:00,88.285,88.305,88.265,88.29,577400000.0
2009-09-17 08:37:00,88.29,88.29,88.245,88.26,531800000.0
2009-09-17 08:38:00,88.255,88.265,88.235,88.255,372900000.0
2009-09-17 08:39:00,88.255,88.26,88.23,88.25,316200000.0
2009-09-17 08:40:00,88.25,88.26,88.225,88.225,388100000.0
2009-09-17 08:41:00,88.225,88.265,88.22,88.255,261500000.0
2009-09-17 08:42:00,88.255,88.285,88.245,88.27,391400000.0
2009-09-17 08:43:00,88.27,88.275,88.27,88.275,49800000.0
2009-09-17 08:44:00,88.275,88.31,88.275,88.305,211400000.0
2009-09-17 08:45:00,88.31,88.325,88.29,88.3,424300000.0
2009-09-17 08:46:00,88.305,88.33,88.3,88.325,276300000.0
2009-09-17 08:47:00,88.325,88.335,88.31,88.315,289600000.0
2009-09-17 08:48:00,88.32,88.325,88.31,88.325,272400000.0
2009-09-17 08:49:00,88.315,88.335,88.3,88.305,348200000.0
2009-09-17 08:50:00,88.305,88.32,88.26,88.27,545400000.0
2009-09-17 08:51:00,88.28,88.315,88.26,88.3,486300000.0
2009-09-17 08:52:00,88.305,88.31,88.27,88.27,415000000.0
2009-09-17 08:53:00,88.275,88.3,88.275,88.29,181000000.0
2009-09-17 08:54:00,88.285,88.315,88.275,88.3,269600000.0
2009-09-17 08:55:00,88.305,88.305,88.29,88.29,199200000.0
2009-09-17 08:56:00,88.285,88.285,88.245,88.25,574200000.0
2009-09-17 08:57:00,88.25,88.27,88.25,88.26,261600000.0
2009-09-17 08:58:00,88.255,88.26,88.22,88.22,405600000.0
2009-09-17 08:59:00,88.22,88.25,88.195,88.235,489900000.0
2009-09-17 09:00:00,88.235,88.26,88.17,88.2,510600000.0
2009-09-17 09:01:00,88.195,88.2,88.15,88.16,529000000.0
2009-09-17 09:02:00,88.17,88.185,88.15,88.175,636400000.0
2009-09-17 09:03:00,88.175,88.21,88.175,88.21,226200000.0
2009-09-17 09:04:00,88.21,88.24,88.195,88.21,443900000.0
2009-09-17 09:05:00,88.21,88.24,88.21,88.24,434400000.0
2009-09-17 09:06:00,88.245,88.26,88.235,88.245,463600000.0
2009-09-17 09:07:00,88.245,88.25,88.235,88.245,550400000.0
2009-09-17 09:08:00,88.245,88.265,88.235,88.245,367600000.0
2009-09-17 09:09:00,88.25,88.25,88.225,88.235,480900001.0
2009-09-17 09:10:00,88.235,88.24,88.21,88.23,261100000.0
2009-09-17 09:11:00,88.23,88.23,88.175,88.18,379800000.0
2009-09-17 09:12:00,88.185,88.205,88.17,88.175,355900000.0
2009-09-17 09:13:00,88.17,88.2,88.155,88.195,526800000.0
2009-09-17 09:14:00,88.2,88.225,88.185,88.19,428500000.0
2009-09-17 09:15:00,88.19,88.225,88.19,88.225,277900000.0
2009-09-17 09:16:00,88.225,88.225,88.2,88.215,241300000.0
2009-09-17 09:17:00,88.22,88.23,88.215,88.22,199200000.0
2009-09-17 09:18:00,88.22,88.23,88.205,88.215,233100000.0
2009-09-17 09:19:00,88.22,88.25,88.215,88.23,326700000.0
2009-09-17 09:20:00,88.225,88.235,88.2,88.21,523500000.0
2009-09-17 09:21:00,88.21,88.23,88.19,88.22,443300000.0
2009-09-17 09:22:00,88.22,88.245,88.2,88.23,270500000.0
2009-09-17 09:23:00,88.23,88.25,88.215,88.25,366900000.0
2009-09-17 09:24:00,88.25,88.25,88.21,88.21,318400000.0
2009-09-17 09:25:00,88.21,88.22,88.21,88.215,213100000.0
2009-09-17 09:26:00,88.22,88.22,88.2,88.205,132200000.0
2009-09-17 09:27:00,88.2,88.2,88.07,88.07,497500000.0
2009-09-17 09:28:00,88.07,88.095,88.0,88.03,486500000.0
2009-09-17 09:29:00,88.025,88.025,87.94,87.945,554100000.0
2009-09-17 09:30:00,87.94,87.95,87.875,87.91,591100000.0
2009-09-17 09:31:00,87.91,87.995,87.91,87.985,578700000.0
2009-09-17 09:32:00,87.985,87.995,87.96,87.965,610600001.0
2009-09-17 09:33:00,87.965,87.965,87.89,87.91,583200001.0
2009-09-17 09:34:00,87.91,87.99,87.9,87.985,412100000.0
2009-09-17 09:35:00,87.985,88.0,87.96,87.985,471800000.0
2009-09-17 09:36:00,87.985,88.0,87.97,87.995,448000000.0
2009-09-17 09:37:00,87.995,88.005,87.97,88.005,298800000.0
2009-09-17 09:38:00,88.005,88.01,87.985,87.985,337800000.0
2009-09-17 09:39:00,87.995,87.995,87.96,87.99,216000000.0
2009-09-17 09:40:00,87.995,88.0,87.975,87.985,424800000.0
2009-09-17 09:41:00,87.98,88.005,87.97,87.99,418400000.0
2009-09-17 09:42:00,87.995,88.01,87.985,87.995,385299999.0
2009-09-17 09:43:00,87.995,88.015,87.985,87.99,385500000.0
2009-09-17 09:44:00,87.995,88.0,87.97,88.0,270600000.0
2009-09-17 09:45:00,88.005,88.015,87.94,87.955,315200000.0
2009-09-17 09:46:00,87.965,87.97,87.955,87.96,565700003.0
2009-09-17 09:47:00,87.96,87.96,87.895,87.915,413500000.0
2009-09-17 09:48:00,87.92,87.94,87.83,87.84,337900000.0
2009-09-17 09:49:00,87.84,87.88,87.835,87.875,509900000.0
2009-09-17 09:50:00,87.88,87.89,87.87,87.88,134400000.0
2009-09-17 09:51:00,87.88,87.88,87.825,87.84,286400000.0
2009-09-17 09:52:00,87.84,87.855,87.83,87.83,364200000.0
2009-09-17 09:53:00,87.83,87.865,87.815,87.83,349600000.0
2009-09-17 09:54:00,87.83,87.835,87.81,87.835,267300000.0
2009-09-17 09:55:00,87.825,87.855,87.81,87.845,425000000.0
2009-09-17 09:56:00,87.845,87.865,87.84,87.865,178000000.0
2009-09-17 09:57:00,87.855,87.89,87.85,87.88,256800000.0
2009-09-17 09:58:00,87.875,87.915,87.875,87.905,190500000.0
2009-09-17 09:59:00,87.9,87.9,87.85,87.87,315600000.0
2009-09-17 10:00:00,87.87,87.915,87.855,87.91,340400000.0
2009-09-17 10:01:00,87.905,87.955,87.905,87.935,230000000.0
2009-09-17 10:02:00,87.935,87.955,87.915,87.915,162500000.0
2009-09-17 10:03:00,87.91,87.92,87.905,87.92,376300000.0
2009-09-17 10:04:00,87.93,87.935,87.915,87.935,226200000.0
2009-09-17 10:05:00,87.94,87.96,87.92,87.955,262200000.0
2009-09-17 10:06:00,87.955,87.97,87.925,87.935,266800000.0
2009-09-17 10:07:00,87.94,87.97,87.94,87.96,214400000.0
2009-09-17 10:08:00,87.965,87.965,87.94,87.945,255600000.0
2009-09-17 10:09:00,87.945,87.965,87.945,87.945,186800000.0
2009-09-17 10:10:00,87.945,87.98,87.945,87.95,186000000.0
2009-09-17 10:11:00,87.945,87.965,87.935,87.95,134800000.0
2009-09-17 10:12:00,87.955,87.975,87.94,87.975,196100000.0
2009-09-17 10:13:00,87.975,87.98,87.94,87.97,419700000.0
2009-09-17 10:14:00,87.97,88.02,87.96,87.995,129000000.0
2009-09-17 10:15:00,87.995,88.005,87.97,87.99,108000000.0
2009-09-17 10:16:00,87.98,88.01,87.98,88.005,108800000.0
2009-09-17 10:17:00,87.995,87.995,87.97,87.97,162600000.0
2009-09-17 10:18:00,87.975,87.985,87.97,87.98,141800000.0
2009-09-17 10:19:00,87.98,87.985,87.96,87.97,202800000.0
2009-09-17 10:20:00,87.97,87.985,87.955,87.965,129600000.0
2009-09-17 10:21:00,87.965,87.99,87.96,87.985,390000000.0
2009-09-17 10:22:00,87.985,87.995,87.965,87.965,275600000.0
2009-09-17 10:23:00,87.965,87.965,87.94,87.945,260200001.0
2009-09-17 10:24:00,87.95,87.96,87.945,87.945,276000000.0
2009-09-17 10:25:00,87.945,87.96,87.92,87.92,384300000.0
2009-09-17 10:26:00,87.92,87.935,87.905,87.91,333400000.0
2009-09-17 10:27:00,87.91,87.915,87.895,87.91,316000000.0
2009-09-17 10:28:00,87.91,87.925,87.91,87.925,189600000.0
2009-09-17 10:29:00,87.925,87.95,87.915,87.93,168600000.0
2009-09-17 10:30:00,87.925,87.945,87.91,87.91,242100000.0
2009-09-17 10:31:00,87.91,87.945,87.895,87.945,324800000.0
2009-09-17 10:32:00,87.945,88.005,87.945,87.995,218600000.0
2009-09-17 10:33:00,88.0,88.005,87.96,87.97,355600000.0
2009-09-17 10:34:00,87.97,88.035,87.97,88.035,287300000.0
2009-09-17 10:35:00,88.04,88.04,88.005,88.035,686800000.0
2009-09-17 10:36:00,88.035,88.06,88.035,88.05,521900000.0
2009-09-17 10:37:00,88.045,88.055,88.035,88.04,319000000.0
2009-09-17 10:38:00,88.04,88.04,88.005,88.01,295000000.0
2009-09-17 10:39:00,88.01,88.015,87.995,88.005,378700001.0
2009-09-17 10:40:00,88.005,88.01,88.005,88.005,241200000.0
2009-09-17 10:41:00,88.01,88.025,88.005,88.015,322600000.0
2009-09-17 10:42:00,88.01,88.025,88.005,88.015,125000000.0
2009-09-17 10:43:00,88.015,88.05,88.005,88.045,328200000.0
2009-09-17 10:44:00,88.045,88.12,88.045,88.09,395600000.0
2009-09-17 10:45:00,88.09,88.115,88.065,88.065,375400000.0
2009-09-17 10:46:00,88.065,88.065,88.035,88.06,377500000.0
2009-09-17 10:47:00,88.065,88.075,88.055,88.075,162900000.0
2009-09-17 10:48:00,88.075,88.08,88.025,88.03,441700000.0
2009-09-17 10:49:00,88.035,88.045,88.03,88.045,227400000.0
2009-09-17 10:50:00,88.05,88.055,88.025,88.04,198600000.0
2009-09-17 10:51:00,88.04,88.04,88.005,88.005,174500000.0
2009-09-17 10:52:00,88.01,88.02,87.99,88.01,288600000.0
2009-09-17 10:53:00,88.02,88.035,88.015,88.035,189400000.0
2009-09-17 10:54:00,88.04,88.065,88.035,88.05,106400000.0
2009-09-17 10:55:00,88.045,88.045,88.0,88.025,337200000.0
2009-09-17 10:56:00,88.02,88.035,88.01,88.02,247000000.0
2009-09-17 10:57:00,88.025,88.04,88.015,88.015,295600000.0
2009-09-17 10:58:00,88.02,88.02,87.975,87.975,202100000.0
2009-09-17 10:59:00,87.965,87.985,87.965,87.975,400200001.0
2009-09-17 11:00:00,87.975,87.985,87.965,87.97,181600000.0
2009-09-17 11:01:00,87.97,87.98,87.955,87.975,324500000.0
2009-09-17 11:02:00,87.975,87.99,87.97,87.975,166800000.0
2009-09-17 11:03:00,87.975,87.985,87.975,87.98,122200000.0
2009-09-17 11:04:00,87.985,87.985,87.96,87.97,206400000.0
2009-09-17 11:05:00,87.97,87.98,87.97,87.97,161800000.0
2009-09-17 11:06:00,87.975,87.985,87.965,87.965,118100000.0
2009-09-17 11:07:00,87.965,87.97,87.955,87.965,361799999.0
2009-09-17 11:08:00,87.965,87.97,87.955,87.96,254600000.0
2009-09-17 11:09:00,87.96,87.975,87.945,87.945,243000000.0
2009-09-17 11:10:00,87.935,87.945,87.925,87.945,239400000.0
2009-09-17 11:11:00,87.935,87.94,87.915,87.925,147400000.0
2009-09-17 11:12:00,87.925,87.93,87.91,87.93,255400000.0
2009-09-17 11:13:00,87.93,87.95,87.93,87.94,197200000.0
2009-09-17 11:14:00,87.945,87.95,87.91,87.92,434799999.0
2009-09-17 11:15:00,87.915,87.925,87.91,87.925,304200000.0
2009-09-17 11:16:00,87.925,87.935,87.92,87.935,242700000.0
2009-09-17 11:17:00,87.935,87.945,87.92,87.925,259300000.0
2009-09-17 11:18:00,87.925,87.94,87.92,87.935,273600000.0
2009-09-17 11:19:00,87.93,87.965,87.93,87.96,387500000.0
2009-09-17 11:20:00,87.96,87.97,87.955,87.965,276800000.0
2009-09-17 11:21:00,87.96,87.97,87.95,87.955,247900000.0
2009-09-17 11:22:00,87.955,87.965,87.95,87.965,149200000.0
2009-09-17 11:23:00,87.96,87.965,87.925,87.93,235200000.0
2009-09-17 11:24:00,87.93,87.94,87.925,87.93,154400000.0
2009-09-17 11:25:00,87.925,87.94,87.92,87.93,160200000.0
2009-09-17 11:26:00,87.925,87.935,87.92,87.935,115200000.0
2009-09-17 11:27:00,87.935,87.94,87.905,87.91,141800000.0
2009-09-17 11:28:00,87.91,87.915,87.895,87.915,272800000.0
2009-09-17 11:29:00,87.915,87.95,87.915,87.95,316200000.0
2009-09-17 11:30:00,87.94,87.955,87.925,87.93,394300000.0
2009-09-17 11:31:00,87.94,87.94,87.925,87.94,237800000.0
2009-09-17 11:32:00,87.945,87.955,87.935,87.94,274500000.0
2009-09-17 11:33:00,87.94,87.95,87.92,87.925,621600000.0
2009-09-17 11:34:00,87.925,87.925,87.905,87.915,522500000.0
2009-09-17 11:35:00,87.915,87.92,87.895,87.895,347800000.0
2009-09-17 11:36:00,87.895,87.92,87.895,87.9,321200003.0
2009-09-17 11:37:00,87.895,87.915,87.895,87.91,331600000.0
2009-09-17 11:38:00,87.91,87.915,87.9,87.915,305800000.0
2009-09-17 11:39:00,87.91,87.94,87.91,87.94,357000000.0
2009-09-17 11:40:00,87.94,87.95,87.935,87.945,420600000.0
2009-09-17 11:41:00,87.945,87.955,87.94,87.945,301600000.0
2009-09-17 11:42:00,87.945,87.97,87.935,87.96,219900000.0
2009-09-17 11:43:00,87.965,87.965,87.945,87.955,198600000.0
2009-09-17 11:44:00,87.955,87.955,87.915,87.92,243000000.0
2009-09-17 11:45:00,87.92,87.935,87.92,87.93,209800000.0
2009-09-17 11:46:00,87.93,87.935,87.925,87.935,169600000.0
2009-09-17 11:47:00,87.93,87.94,87.9,87.93,307400000.0
2009-09-17 11:48:00,87.925,87.935,87.915,87.93,131200000.0
2009-09-17 11:49:00,87.93,87.97,87.93,87.97,236200000.0
2009-09-17 11:50:00,87.975,88.0,87.97,87.995,173000000.0
2009-09-17 11:51:00,87.995,87.995,87.98,87.985,153700000.0
2009-09-17 11:52:00,87.985,87.985,87.965,87.985,129600000.0
2009-09-17 11:53:00,87.985,87.995,87.97,87.975,244200000.0
2009-09-17 11:54:00,87.975,88.015,87.975,88.015,309599999.0
2009-09-17 11:55:00,88.015,88.03,87.995,88.02,331700000.0
2009-09-17 11:56:00,88.02,88.05,88.015,88.025,242900000.0
2009-09-17 11:57:00,88.02,88.03,88.015,88.03,272800000.0
2009-09-17 11:58:00,88.035,88.04,88.02,88.03,221100000.0
2009-09-17 11:59:00,88.03,88.035,88.0,88.005,283999998.0
2009-09-17 12:00:00,88.005,88.005,87.98,87.985,318100000.0
2009-09-17 12:01:00,87.985,88.015,87.985,87.995,302000000.0
2009-09-17 12:02:00,87.995,88.0,87.975,87.985,402099999.0
2009-09-17 12:03:00,87.985,88.015,87.985,88.01,191000000.0
2009-09-17 12:04:00,88.01,88.03,88.005,88.02,246900000.0
2009-09-17 12:05:00,88.025,88.035,88.01,88.01,153600000.0
2009-09-17 12:06:00,88.02,88.035,88.015,88.025,129000000.0
2009-09-17 12:07:00,88.02,88.03,88.01,88.015,501000000.0
2009-09-17 12:08:00,88.015,88.02,87.945,87.945,413800000.0
2009-09-17 12:09:00,87.95,87.97,87.925,87.925,350200000.0
2009-09-17 12:10:00,87.925,87.94,87.89,87.89,460500000.0
2009-09-17 12:11:00,87.89,87.91,87.885,87.885,530600000.0
2009-09-17 12:12:00,87.89,87.92,87.875,87.92,271500000.0
2009-09-17 12:13:00,87.925,87.945,87.92,87.94,450200000.0
2009-09-17 12:14:00,87.94,87.995,87.935,87.98,442000000.0
2009-09-17 12:15:00,87.985,87.99,87.96,87.975,458500000.0
2009-09-17 12:16:00,87.97,87.975,87.945,87.965,224900000.0
2009-09-17 12:17:00,87.965,87.975,87.955,87.965,196000000.0
2009-09-17 12:18:00,87.96,87.975,87.955,87.975,189600000.0
2009-09-17 12:19:00,87.975,87.99,87.965,87.98,390800000.0
2009-09-17 12:20:00,87.975,88.015,87.975,87.99,308200000.0
2009-09-17 12:21:00,87.99,87.995,87.985,87.985,387600000.0
2009-09-17 12:22:00,87.985,88.01,87.98,87.99,326200000.0
2009-09-17 12:23:00,87.99,88.005,87.98,88.0,224000000.0
2009-09-17 12:24:00,88.0,88.015,88.0,88.005,150000000.0
2009-09-17 12:25:00,88.005,88.025,88.0,88.02,155800000.0
2009-09-17 12:26:00,88.02,88.02,88.005,88.02,271000000.0
2009-09-17 12:27:00,88.02,88.035,87.99,88.0,291600000.0
2009-09-17 12:28:00,87.995,88.0,87.98,87.985,151600000.0
2009-09-17 12:29:00,87.995,88.005,87.99,88.0,206000000.0
2009-09-17 12:30:00,88.0,88.035,88.0,88.005,193200000.0
2009-09-17 12:31:00,88.005,88.01,87.99,88.0,209200000.0
2009-09-17 12:32:00,88.0,88.0,87.965,87.97,179300000.0
2009-09-17 12:33:00,87.97,87.97,87.955,87.97,261500000.0
2009-09-17 12:34:00,87.975,87.975,87.96,87.97,256200000.0
2009-09-17 12:35:00,87.975,88.035,87.97,88.035,293200000.0
2009-09-17 12:36:00,88.035,88.035,88.0,88.005,321200000.0
2009-09-17 12:37:00,88.005,88.005,87.985,87.995,199300000.0
2009-09-17 12:38:00,88.0,88.0,87.995,88.0,79600000.0
2009-09-17 12:39:00,88.0,88.015,87.985,87.995,287200000.0
2009-09-17 12:40:00,87.995,88.02,87.995,88.005,92000000.0
2009-09-17 12:41:00,88.005,88.03,88.005,88.03,119600000.0
2009-09-17 12:42:00,88.035,88.045,88.035,88.035,137600000.0
2009-09-17 12:43:00,88.035,88.105,88.035,88.105,303200000.0
2009-09-17 12:44:00,88.11,88.12,88.1,88.1,462600000.0
2009-09-17 12:45:00,88.1,88.11,88.095,88.095,323100000.0
2009-09-17 12:46:00,88.1,88.105,88.095,88.1,223400000.0
2009-09-17 12:47:00,88.095,88.105,88.06,88.06,323400000.0
2009-09-17 12:48:00,88.07,88.09,88.06,88.08,189800000.0
2009-09-17 12:49:00,88.08,88.095,88.075,88.075,187600000.0
2009-09-17 12:50:00,88.08,88.085,88.065,88.065,237400000.0
2009-09-17 12:51:00,88.065,88.075,88.055,88.055,347000000.0
2009-09-17 12:52:00,88.055,88.07,88.055,88.065,138800000.0
2009-09-17 12:53:00,88.065,88.075,88.06,88.07,101000000.0
2009-09-17 12:54:00,88.07,88.08,88.06,88.07,317300000.0
2009-09-17 12:55:00,88.07,88.075,88.065,88.07,133000000.0
2009-09-17 12:56:00,88.07,88.08,88.055,88.055,142200000.0
2009-09-17 12:57:00,88.045,88.05,88.03,88.04,170400000.0
2009-09-17 12:58:00,88.035,88.045,88.03,88.035,131400000.0
2009-09-17 12:59:00,88.035,88.05,88.02,88.02,408300000.0
2009-09-17 13:00:00,88.025,88.065,88.025,88.05,384600000.0
2009-09-17 13:01:00,88.06,88.09,88.055,88.08,467600000.0
2009-09-17 13:02:00,88.08,88.115,88.06,88.11,326700000.0
2009-09-17 13:03:00,88.11,88.18,88.1,88.14,516200000.0
2009-09-17 13:04:00,88.14,88.175,88.125,88.13,447400000.0
2009-09-17 13:05:00,88.13,88.155,88.13,88.13,381000000.0
2009-09-17 13:06:00,88.13,88.145,88.12,88.135,545600000.0
2009-09-17 13:07:00,88.14,88.155,88.105,88.105,522000000.0
2009-09-17 13:08:00,88.105,88.115,88.05,88.085,449600000.0
2009-09-17 13:09:00,88.08,88.11,88.08,88.1,357000000.0
2009-09-17 13:10:00,88.1,88.13,88.07,88.13,416900000.0
2009-09-17 13:11:00,88.13,88.14,88.115,88.125,255000000.0
2009-09-17 13:12:00,88.125,88.14,88.105,88.11,364300000.0
2009-09-17 13:13:00,88.11,88.145,88.11,88.145,309400000.0
2009-09-17 13:14:00,88.155,88.19,88.155,88.165,477400000.0
2009-09-17 13:15:00,88.17,88.17,88.14,88.145,296700000.0
2009-09-17 13:16:00,88.145,88.26,88.13,88.185,698500000.0
2009-09-17 13:17:00,88.185,88.315,88.175,88.28,705400000.0
2009-09-17 13:18:00,88.285,88.285,88.22,88.24,763600000.0
2009-09-17 13:19:00,88.24,88.255,88.215,88.235,740600000.0
2009-09-17 13:20:00,88.235,88.255,88.23,88.235,714600000.0
2009-09-17 13:21:00,88.235,88.28,88.23,88.25,314100000.0
2009-09-17 13:22:00,88.25,88.26,88.235,88.25,286400000.0
2009-09-17 13:23:00,88.25,88.295,88.25,88.265,252500000.0
2009-09-17 13:24:00,88.27,88.3,88.25,88.27,307100000.0
2009-09-17 13:25:00,88.275,88.295,88.26,88.275,467300000.0
2009-09-17 13:26:00,88.27,88.29,88.265,88.265,592500000.0
2009-09-17 13:27:00,88.265,88.29,88.255,88.27,527200000.0
2009-09-17 13:28:00,88.275,88.305,88.27,88.305,544600000.0
2009-09-17 13:29:00,88.3,88.355,88.3,88.325,562300000.0
2009-09-17 13:30:00,88.325,88.325,88.28,88.29,432400000.0
2009-09-17 13:31:00,88.29,88.365,88.28,88.345,688700000.0
2009-09-17 13:32:00,88.345,88.35,88.31,88.335,283200000.0
2009-09-17 13:33:00,88.33,88.39,88.325,88.385,605900000.0
2009-09-17 13:34:00,88.39,88.39,88.355,88.375,378600000.0
2009-09-17 13:35:00,88.375,88.38,88.355,88.365,290600000.0
2009-09-17 13:36:00,88.375,88.395,88.345,88.375,465400000.0
2009-09-17 13:37:00,88.375,88.425,88.365,88.415,212600000.0
2009-09-17 13:38:00,88.415,88.415,88.37,88.395,285600000.0
2009-09-17 13:39:00,88.395,88.415,88.385,88.41,391800000.0
2009-09-17 13:40:00,88.405,88.425,88.4,88.405,426100000.0
2009-09-17 13:41:00,88.41,88.435,88.4,88.425,380600000.0
2009-09-17 13:42:00,88.425,88.43,88.39,88.405,358200000.0
2009-09-17 13:43:00,88.405,88.405,88.35,88.355,430600000.0
2009-09-17 13:44:00,88.355,88.39,88.355,88.365,622800000.0
2009-09-17 13:45:00,88.365,88.395,88.365,88.395,335900000.0
2009-09-17 13:46:00,88.395,88.4,88.38,88.385,258000000.0
2009-09-17 13:47:00,88.385,88.41,88.37,88.4,344800000.0
2009-09-17 13:48:00,88.405,88.43,88.385,88.385,265000000.0
2009-09-17 13:49:00,88.4,88.405,88.39,88.395,352400000.0
2009-09-17 13:50:00,88.395,88.395,88.365,88.385,573100000.0
2009-09-17 13:51:00,88.375,88.395,88.37,88.375,251000000.0
2009-09-17 13:52:00,88.375,88.375,88.34,88.345,245000000.0
2009-09-17 13:53:00,88.345,88.35,88.305,88.305,420100000.0
2009-09-17 13:54:00,88.295,88.305,88.195,88.215,412600000.0
2009-09-17 13:55:00,88.22,88.27,88.22,88.265,280100000.0
2009-09-17 13:56:00,88.26,88.325,88.26,88.315,144800000.0
2009-09-17 13:57:00,88.31,88.31,88.26,88.28,116199999.0
2009-09-17 13:58:00,88.28,88.295,88.26,88.275,213600000.0
2009-09-17 13:59:00,88.275,88.285,88.235,88.235,312000000.0
2009-09-17 14:00:00,88.235,88.255,88.09,88.205,363800000.0
2009-09-17 14:01:00,88.2,88.305,88.2,88.305,306200000.0
2009-09-17 14:02:00,88.305,88.41,88.305,88.345,599000000.0
2009-09-17 14:03:00,88.345,88.375,88.335,88.35,539700000.0
2009-09-17 14:04:00,88.35,88.37,88.335,88.36,502400000.0
2009-09-17 14:05:00,88.36,88.36,88.305,88.305,248000000.0
2009-09-17 14:06:00,88.315,88.36,88.26,88.36,380200000.0
2009-09-17 14:07:00,88.355,88.375,88.335,88.355,309600000.0
2009-09-17 14:08:00,88.355,88.375,88.335,88.345,406300000.0
2009-09-17 14:09:00,88.345,88.37,88.335,88.355,249700000.0
2009-09-17 14:10:00,88.355,88.4,88.35,88.395,537300000.0
2009-09-17 14:11:00,88.395,88.425,88.385,88.405,220000000.0
2009-09-17 14:12:00,88.405,88.475,88.39,88.455,140000000.0
2009-09-17 14:13:00,88.46,88.51,88.46,88.475,350600000.0
2009-09-17 14:14:00,88.475,88.485,88.445,88.475,172000000.0
2009-09-17 14:15:00,88.475,88.55,88.475,88.52,244200000.0
2009-09-17 14:16:00,88.515,88.55,88.51,88.55,213500000.0
2009-09-17 14:17:00,88.555,88.575,88.53,88.565,191700000.0
2009-09-17 14:18:00,88.545,88.555,88.52,88.55,207400000.0
2009-09-17 14:19:00,88.545,88.555,88.525,88.53,100000000.0
2009-09-17 14:20:00,88.53,88.545,88.515,88.52,226000000.0
2009-09-17 14:21:00,88.52,88.525,88.495,88.505,141600000.0
2009-09-17 14:22:00,88.505,88.525,88.5,88.52,278200000.0
2009-09-17 14:23:00,88.52,88.555,88.52,88.525,238600000.0
2009-09-17 14:24:00,88.53,88.545,88.51,88.51,254500000.0
2009-09-17 14:25:00,88.52,88.54,88.505,88.54,226600000.0
2009-09-17 14:26:00,88.54,88.545,88.52,88.545,345000000.0
2009-09-17 14:27:00,88.54,88.545,88.51,88.525,476400000.0
2009-09-17 14:28:00,88.525,88.535,88.5,88.51,546200000.0
2009-09-17 14:29:00,88.51,88.535,88.49,88.5,505100000.0
2009-09-17 14:30:00,88.505,88.6,88.475,88.585,518600000.0
2009-09-17 14:31:00,88.59,88.71,88.575,88.615,777700000.0
2009-09-17 14:32:00,88.615,88.625,88.54,88.585,600500000.0
2009-09-17 14:33:00,88.585,88.635,88.575,88.585,564000000.0
2009-09-17 14:34:00,88.585,88.64,88.58,88.615,544700000.0
2009-09-17 14:35:00,88.615,88.65,88.595,88.6,649600000.0
2009-09-17 14:36:00,88.6,88.615,88.58,88.585,468000000.0
2009-09-17 14:37:00,88.585,88.585,88.505,88.51,835900003.0
2009-09-17 14:38:00,88.51,88.535,88.48,88.505,630600000.0
2009-09-17 14:39:00,88.5,88.515,88.48,88.48,543400000.0
2009-09-17 14:40:00,88.48,88.505,88.455,88.47,585200000.0
2009-09-17 14:41:00,88.47,88.51,88.44,88.445,318300000.0
2009-09-17 14:42:00,88.445,88.505,88.43,88.495,174800000.0
2009-09-17 14:43:00,88.495,88.505,88.435,88.435,330400000.0
2009-09-17 14:44:00,88.435,88.485,88.43,88.455,152800000.0
2009-09-17 14:45:00,88.455,88.525,88.455,88.5,422400000.0
2009-09-17 14:46:00,88.51,88.525,88.49,88.505,165400000.0
2009-09-17 14:47:00,88.505,88.535,88.5,88.53,128000000.0
2009-09-17 14:48:00,88.53,88.53,88.465,88.47,124000000.0
2009-09-17 14:49:00,88.47,88.48,88.44,88.445,316200000.0
2009-09-17 14:50:00,88.445,88.45,88.425,88.445,325500000.0
2009-09-17 14:51:00,88.445,88.455,88.42,88.435,186800000.0
2009-09-17 14:52:00,88.435,88.435,88.375,88.395,254800000.0
2009-09-17 14:53:00,88.4,88.415,88.395,88.41,309200000.0
2009-09-17 14:54:00,88.41,88.41,88.38,88.39,402600000.0
2009-09-17 14:55:00,88.39,88.43,88.385,88.43,327200000.0
2009-09-17 14:56:00,88.42,88.43,88.4,88.41,238800000.0
2009-09-17 14:57:00,88.41,88.42,88.395,88.415,355400000.0
2009-09-17 14:58:00,88.415,88.445,88.405,88.44,352100000.0
2009-09-17 14:59:00,88.44,88.455,88.42,88.445,546800000.0
2009-09-17 15:00:00,88.445,88.45,88.42,88.42,457900000.0
2009-09-17 15:01:00,88.42,88.43,88.37,88.375,476200000.0
2009-09-17 15:02:00,88.38,88.4,88.355,88.385,389700000.0
2009-09-17 15:03:00,88.385,88.415,88.385,88.395,261200000.0
2009-09-17 15:04:00,88.39,88.42,88.38,88.405,384500000.0
2009-09-17 15:05:00,88.405,88.435,88.405,88.435,370500000.0
2009-09-17 15:06:00,88.43,88.435,88.405,88.42,277900000.0
2009-09-17 15:07:00,88.415,88.415,88.345,88.365,298700000.0
2009-09-17 15:08:00,88.365,88.4,88.345,88.385,215200000.0
2009-09-17 15:09:00,88.39,88.39,88.365,88.37,292800000.0
2009-09-17 15:10:00,88.36,88.4,88.355,88.4,430200000.0
2009-09-17 15:11:00,88.4,88.41,88.365,88.365,490300000.0
2009-09-17 15:12:00,88.37,88.4,88.36,88.385,403600000.0
2009-09-17 15:13:00,88.38,88.395,88.37,88.385,135200000.0
2009-09-17 15:14:00,88.385,88.42,88.375,88.415,280400000.0
2009-09-17 15:15:00,88.415,88.425,88.385,88.405,356000000.0
2009-09-17 15:16:00,88.41,88.425,88.39,88.415,192400000.0
2009-09-17 15:17:00,88.41,88.435,88.395,88.41,244400000.0
2009-09-17 15:18:00,88.42,88.445,88.4,88.425,388600000.0
2009-09-17 15:19:00,88.43,88.43,88.395,88.415,328800000.0
2009-09-17 15:20:00,88.415,88.44,88.415,88.435,258400000.0
2009-09-17 15:21:00,88.44,88.44,88.405,88.405,375500000.0
2009-09-17 15:22:00,88.405,88.415,88.385,88.41,470100000.0
2009-09-17 15:23:00,88.42,88.43,88.405,88.405,75200000.0
2009-09-17 15:24:00,88.405,88.415,88.375,88.415,276000000.0
2009-09-17 15:25:00,88.405,88.415,88.385,88.395,159000000.0
2009-09-17 15:26:00,88.4,88.415,88.385,88.41,259500000.0
2009-09-17 15:27:00,88.41,88.425,88.405,88.405,72800000.0
2009-09-17 15:28:00,88.405,88.405,88.39,88.4,50800000.0
2009-09-17 15:29:00,88.4,88.405,88.39,88.395,65600000.0
2009-09-17 15:30:00,88.395,88.43,88.395,88.43,190600000.0
2009-09-17 15:31:00,88.43,88.47,88.43,88.465,107200000.0
2009-09-17 15:32:00,88.465,88.48,88.435,88.445,195800000.0
2009-09-17 15:33:00,88.445,88.52,88.445,88.52,236400000.0
2009-09-17 15:34:00,88.515,88.525,88.505,88.515,193900000.0
2009-09-17 15:35:00,88.51,88.53,88.49,88.52,182000000.0
2009-09-17 15:36:00,88.52,88.535,88.505,88.51,291500000.0
2009-09-17 15:37:00,88.51,88.555,88.505,88.55,482800000.0
2009-09-17 15:38:00,88.55,88.56,88.535,88.56,366500000.0
2009-09-17 15:39:00,88.56,88.565,88.545,88.545,221400000.0
2009-09-17 15:40:00,88.545,88.545,88.51,88.52,165700000.0
2009-09-17 15:41:00,88.52,88.53,88.51,88.53,398800000.0
2009-09-17 15:42:00,88.525,88.545,88.5,88.54,466400000.0
2009-09-17 15:43:00,88.54,88.555,88.535,88.545,189000000.0
2009-09-17 15:44:00,88.55,88.555,88.525,88.535,413600000.0
2009-09-17 15:45:00,88.535,88.575,88.53,88.565,319400000.0
2009-09-17 15:46:00,88.555,88.59,88.55,88.585,416200000.0
2009-09-17 15:47:00,88.58,88.63,88.575,88.615,413600000.0
2009-09-17 15:48:00,88.615,88.635,88.605,88.615,221600000.0
2009-09-17 15:49:00,88.615,88.635,88.6,88.605,245600000.0
2009-09-17 15:50:00,88.61,88.625,88.595,88.595,191200000.0
2009-09-17 15:51:00,88.595,88.63,88.575,88.615,440300000.0
2009-09-17 15:52:00,88.62,88.625,88.605,88.62,405800000.0
2009-09-17 15:53:00,88.615,88.65,88.61,88.63,588999999.0
2009-09-17 15:54:00,88.63,88.66,88.62,88.66,494600000.0
2009-09-17 15:55:00,88.66,88.665,88.61,88.62,644800000.0
2009-09-17 15:56:00,88.615,88.66,88.605,88.655,486600000.0
2009-09-17 15:57:00,88.66,88.715,88.66,88.695,585300001.0
2009-09-17 15:58:00,88.7,88.71,88.66,88.665,152000000.0
2009-09-17 15:59:00,88.67,88.695,88.655,88.69,332800000.0
2009-09-17 16:00:00,88.67,88.765,88.64,88.64,171900000.0
2009-09-17 16:01:00,88.64,88.675,88.59,88.59,438600000.0
2009-09-17 16:02:00,88.585,88.61,88.555,88.565,653600001.0
2009-09-17 16:03:00,88.57,88.625,88.565,88.62,486300000.0
2009-09-17 16:04:00,88.62,88.64,88.585,88.635,335800000.0
2009-09-17 16:05:00,88.64,88.66,88.615,88.65,548500001.0
2009-09-17 16:06:00,88.65,88.655,88.62,88.62,328700000.0
2009-09-17 16:07:00,88.62,88.625,88.52,88.555,593300000.0
2009-09-17 16:08:00,88.56,88.64,88.505,88.6,465300000.0
2009-09-17 16:09:00,88.6,88.6,88.57,88.575,721100004.0
2009-09-17 16:10:00,88.575,88.615,88.57,88.61,666800001.0
2009-09-17 16:11:00,88.605,88.61,88.525,88.58,214400000.0
2009-09-17 16:12:00,88.58,88.595,88.525,88.59,377300000.0
2009-09-17 16:13:00,88.595,88.615,88.58,88.61,574900000.0
2009-09-17 16:14:00,88.61,88.61,88.56,88.565,505200001.0
2009-09-17 16:15:00,88.57,88.575,88.5,88.5,430800000.0
2009-09-17 16:16:00,88.505,88.515,88.485,88.495,329800000.0
2009-09-17 16:17:00,88.505,88.52,88.49,88.505,353800001.0
2009-09-17 16:18:00,88.495,88.5,88.475,88.5,554100000.0
2009-09-17 16:19:00,88.5,88.535,88.495,88.495,357400000.0
2009-09-17 16:20:00,88.49,88.52,88.485,88.51,379300000.0
2009-09-17 16:21:00,88.5,88.525,88.495,88.505,528800000.0
2009-09-17 16:22:00,88.5,88.55,88.495,88.515,614200000.0
2009-09-17 16:23:00,88.52,88.54,88.505,88.515,627199999.0
2009-09-17 16:24:00,88.52,88.535,88.485,88.535,765500000.0
2009-09-17 16:25:00,88.535,88.575,88.515,88.53,693800001.0
2009-09-17 16:26:00,88.53,88.53,88.445,88.46,719700001.0
2009-09-17 16:27:00,88.455,88.455,88.42,88.42,671400001.0
2009-09-17 16:28:00,88.425,88.495,88.425,88.475,540000000.0
2009-09-17 16:29:00,88.48,88.495,88.465,88.49,311000000.0
2009-09-17 16:30:00,88.495,88.535,88.49,88.52,520699999.0
2009-09-17 16:31:00,88.515,88.525,88.505,88.52,552200000.0
2009-09-17 16:32:00,88.515,88.545,88.505,88.52,599300000.0
2009-09-17 16:33:00,88.52,88.545,88.515,88.525,387400000.0
2009-09-17 16:34:00,88.525,88.54,88.52,88.535,378800000.0
2009-09-17 16:35:00,88.53,88.56,88.53,88.545,475800000.0
2009-09-17 16:36:00,88.545,88.58,88.54,88.565,449800000.0
2009-09-17 16:37:00,88.57,88.575,88.49,88.505,335100000.0
2009-09-17 16:38:00,88.505,88.56,88.505,88.545,347100000.0
2009-09-17 16:39:00,88.54,88.545,88.52,88.535,309900000.0
2009-09-17 16:40:00,88.535,88.55,88.52,88.55,372100000.0
2009-09-17 16:41:00,88.555,88.555,88.515,88.525,420900000.0
2009-09-17 16:42:00,88.535,88.54,88.475,88.475,493700001.0
2009-09-17 16:43:00,88.475,88.5,88.465,88.5,532100000.0
2009-09-17 16:44:00,88.5,88.505,88.465,88.5,425100000.0
2009-09-17 16:45:00,88.495,88.525,88.485,88.49,393700000.0
2009-09-17 16:46:00,88.49,88.505,88.49,88.5,349600000.0
2009-09-17 16:47:00,88.5,88.54,88.49,88.54,477799999.0
2009-09-17 16:48:00,88.545,88.595,88.53,88.58,483100000.0
2009-09-17 16:49:00,88.58,88.585,88.545,88.585,284000000.0
2009-09-17 16:50:00,88.59,88.595,88.56,88.575,361000000.0
2009-09-17 16:51:00,88.575,88.6,88.57,88.59,454500000.0
2009-09-17 16:52:00,88.59,88.615,88.575,88.595,608400000.0
2009-09-17 16:53:00,88.595,88.605,88.555,88.585,607400000.0
2009-09-17 16:54:00,88.585,88.595,88.565,88.58,440200000.0
2009-09-17 16:55:00,88.58,88.58,88.545,88.555,467800000.0
2009-09-17 16:56:00,88.555,88.57,88.535,88.565,231200000.0
2009-09-17 16:57:00,88.57,88.58,88.555,88.575,274000000.0
2009-09-17 16:58:00,88.575,88.585,88.565,88.575,443600000.0
2009-09-17 16:59:00,88.575,88.625,88.55,88.555,659800000.0
2009-09-17 17:00:00,88.55,88.575,88.545,88.555,382400000.0
2009-09-17 17:01:00,88.56,88.58,88.535,88.57,559500000.0
2009-09-17 17:02:00,88.565,88.585,88.555,88.585,378600000.0
2009-09-17 17:03:00,88.585,88.59,88.565,88.58,406200000.0
2009-09-17 17:04:00,88.58,88.605,88.565,88.58,468800000.0
2009-09-17 17:05:00,88.575,88.595,88.57,88.58,285600000.0
2009-09-17 17:06:00,88.58,88.585,88.56,88.58,211800000.0
2009-09-17 17:07:00,88.585,88.595,88.565,88.57,309200000.0
2009-09-17 17:08:00,88.565,88.59,88.555,88.58,338000000.0
2009-09-17 17:09:00,88.58,88.6,88.56,88.585,222600000.0
2009-09-17 17:10:00,88.58,88.58,88.565,88.57,201200000.0
2009-09-17 17:11:00,88.57,88.58,88.56,88.575,170400000.0
2009-09-17 17:12:00,88.575,88.585,88.565,88.575,302600000.0
2009-09-17 17:13:00,88.57,88.58,88.565,88.565,193200000.0
2009-09-17 17:14:00,88.565,88.565,88.545,88.545,194600000.0
2009-09-17 17:15:00,88.54,88.565,88.535,88.55,262400000.0
2009-09-17 17:16:00,88.545,88.565,88.535,88.565,185800000.0
2009-09-17 17:17:00,88.56,88.57,88.555,88.56,186600000.0
2009-09-17 17:18:00,88.57,88.595,88.56,88.57,243000000.0
2009-09-17 17:19:00,88.57,88.585,88.56,88.585,273400000.0
2009-09-17 17:20:00,88.585,88.595,88.58,88.58,337400000.0
2009-09-17 17:21:00,88.58,88.59,88.58,88.585,434000000.0
2009-09-17 17:22:00,88.585,88.595,88.585,88.59,114800000.0
2009-09-17 17:23:00,88.585,88.615,88.58,88.615,194600000.0
2009-09-17 17:24:00,88.615,88.635,88.6,88.6,264200000.0
2009-09-17 17:25:00,88.605,88.61,88.6,88.61,169600000.0
2009-09-17 17:26:00,88.615,88.64,88.615,88.63,334800000.0
2009-09-17 17:27:00,88.63,88.635,88.615,88.62,246200000.0
2009-09-17 17:28:00,88.625,88.665,88.605,88.66,313000000.0
2009-09-17 17:29:00,88.655,88.655,88.615,88.615,334600000.0
2009-09-17 17:30:00,88.625,88.63,88.61,88.625,240200000.0
2009-09-17 17:31:00,88.62,88.62,88.6,88.6,219600000.0
2009-09-17 17:32:00,88.6,88.61,88.585,88.605,149400000.0
2009-09-17 17:33:00,88.6,88.6,88.56,88.56,194400000.0
2009-09-17 17:34:00,88.565,88.57,88.555,88.57,161000000.0
2009-09-17 17:35:00,88.57,88.57,88.54,88.57,347200000.0
2009-09-17 17:36:00,88.575,88.585,88.56,88.56,144200000.0
2009-09-17 17:37:00,88.56,88.58,88.55,88.57,428200000.0
2009-09-17 17:38:00,88.565,88.585,88.56,88.575,362400000.0
2009-09-17 17:39:00,88.575,88.59,88.56,88.58,308400000.0
2009-09-17 17:40:00,88.58,88.61,88.575,88.61,410600000.0
2009-09-17 17:41:00,88.605,88.61,88.59,88.595,361200000.0
2009-09-17 17:42:00,88.595,88.64,88.595,88.64,234800000.0
2009-09-17 17:43:00,88.635,88.64,88.625,88.625,174900000.0
2009-09-17 17:44:00,88.625,88.64,88.625,88.63,226800000.0
2009-09-17 17:45:00,88.63,88.64,88.615,88.615,185600000.0
2009-09-17 17:46:00,88.615,88.63,88.61,88.615,200800000.0
2009-09-17 17:47:00,88.615,88.625,88.615,88.615,303400000.0
2009-09-17 17:48:00,88.615,88.645,88.61,88.62,181800000.0
2009-09-17 17:49:00,88.625,88.63,88.605,88.605,246000000.0
2009-09-17 17:50:00,88.605,88.625,88.565,88.625,395000000.0
2009-09-17 17:51:00,88.625,88.625,88.59,88.595,309600000.0
2009-09-17 17:52:00,88.595,88.595,88.575,88.595,279600000.0
2009-09-17 17:53:00,88.59,88.6,88.58,88.58,363600000.0
2009-09-17 17:54:00,88.585,88.59,88.565,88.575,272200000.0
2009-09-17 17:55:00,88.58,88.59,88.565,88.59,301600000.0
2009-09-17 17:56:00,88.595,88.595,88.57,88.57,145400000.0
2009-09-17 17:57:00,88.575,88.595,88.565,88.59,258600000.0
2009-09-17 17:58:00,88.595,88.595,88.575,88.585,321000000.0
2009-09-17 17:59:00,88.575,88.585,88.565,88.57,402600000.0
2009-09-17 18:00:00,88.57,88.59,88.57,88.58,222800000.0
2009-09-17 18:01:00,88.575,88.59,88.575,88.59,222000000.0
2009-09-17 18:02:00,88.59,88.605,88.585,88.585,261400000.0
2009-09-17 18:03:00,88.59,88.605,88.585,88.595,276800000.0
2009-09-17 18:04:00,88.595,88.615,88.595,88.61,165800000.0
2009-09-17 18:05:00,88.605,88.625,88.605,88.615,225000000.0
2009-09-17 18:06:00,88.61,88.615,88.585,88.595,369800000.0
2009-09-17 18:07:00,88.59,88.625,88.59,88.615,437000000.0
2009-09-17 18:08:00,88.615,88.665,88.615,88.645,444100000.0
2009-09-17 18:09:00,88.65,88.65,88.62,88.62,153200000.0
2009-09-17 18:10:00,88.615,88.615,88.57,88.59,383100000.0
2009-09-17 18:11:00,88.59,88.595,88.56,88.59,409400001.0
2009-09-17 18:12:00,88.59,88.6,88.57,88.59,285200000.0
2009-09-17 18:13:00,88.595,88.6,88.585,88.59,201800000.0
2009-09-17 18:14:00,88.595,88.62,88.59,88.595,383800000.0
2009-09-17 18:15:00,88.595,88.63,88.595,88.62,389500001.0
2009-09-17 18:16:00,88.615,88.615,88.6,88.605,224700000.0
2009-09-17 18:17:00,88.605,88.62,88.605,88.62,253000000.0
2009-09-17 18:18:00,88.625,88.635,88.62,88.63,182400000.0
2009-09-17 18:19:00,88.63,88.65,88.605,88.65,478000000.0
2009-09-17 18:20:00,88.65,88.68,88.615,88.68,643500004.0
2009-09-17 18:21:00,88.68,88.69,88.635,88.68,516599998.0
2009-09-17 18:22:00,88.68,88.68,88.645,88.665,403600000.0
2009-09-17 18:23:00,88.665,88.67,88.645,88.66,442200000.0
2009-09-17 18:24:00,88.66,88.665,88.645,88.645,394000000.0
2009-09-17 18:25:00,88.645,88.67,88.645,88.665,261800000.0
2009-09-17 18:26:00,88.665,88.72,88.655,88.7,419600000.0
2009-09-17 18:27:00,88.705,88.73,88.7,88.71,445800000.0
2009-09-17 18:28:00,88.71,88.715,88.69,88.7,334100000.0
2009-09-17 18:29:00,88.7,88.7,88.675,88.685,265800000.0
2009-09-17 18:30:00,88.685,88.69,88.68,88.685,196000000.0
2009-09-17 18:31:00,88.685,88.705,88.685,88.7,173800000.0
2009-09-17 18:32:00,88.7,88.72,88.695,88.715,225400000.0
2009-09-17 18:33:00,88.715,88.72,88.715,88.715,164800000.0
2009-09-17 18:34:00,88.715,88.72,88.7,88.7,122400000.0
2009-09-17 18:35:00,88.705,88.705,88.675,88.675,225600000.0
2009-09-17 18:36:00,88.675,88.69,88.645,88.685,302200000.0
2009-09-17 18:37:00,88.68,88.685,88.675,88.68,177200000.0
2009-09-17 18:38:00,88.675,88.69,88.675,88.68,270200000.0
2009-09-17 18:39:00,88.685,88.695,88.68,88.68,296600000.0
2009-09-17 18:40:00,88.68,88.69,88.67,88.675,182400000.0
2009-09-17 18:41:00,88.675,88.69,88.67,88.69,277800000.0
2009-09-17 18:42:00,88.685,88.69,88.68,88.69,148000000.0
2009-09-17 18:43:00,88.695,88.695,88.68,88.685,122400000.0
2009-09-17 18:44:00,88.69,88.69,88.645,88.655,355600000.0
2009-09-17 18:45:00,88.65,88.65,88.625,88.625,362000001.0
2009-09-17 18:46:00,88.625,88.64,88.62,88.635,405000000.0
2009-09-17 18:47:00,88.64,88.67,88.625,88.655,421000000.0
2009-09-17 18:48:00,88.655,88.655,88.615,88.615,459500000.0
2009-09-17 18:49:00,88.62,88.62,88.595,88.61,479600000.0
2009-09-17 18:50:00,88.61,88.62,88.595,88.6,263700000.0
2009-09-17 18:51:00,88.6,88.615,88.59,88.605,323000000.0
2009-09-17 18:52:00,88.605,88.61,88.59,88.605,178400000.0
2009-09-17 18:53:00,88.6,88.61,88.59,88.595,254400000.0
2009-09-17 18:54:00,88.595,88.62,88.595,88.6,247200000.0
2009-09-17 18:55:00,88.605,88.615,88.595,88.6,300800000.0
2009-09-17 18:56:00,88.6,88.625,88.595,88.605,301600000.0
2009-09-17 18:57:00,88.605,88.605,88.595,88.6,130800000.0
2009-09-17 18:58:00,88.6,88.615,88.595,88.61,271600000.0
2009-09-17 18:59:00,88.61,88.61,88.58,88.59,478000000.0
2009-09-17 19:00:00,88.59,88.615,88.59,88.595,684200000.0
2009-09-17 19:01:00,88.595,88.625,88.585,88.615,416800000.0
2009-09-17 19:02:00,88.615,88.625,88.595,88.595,364600000.0
2009-09-17 19:03:00,88.595,88.62,88.595,88.62,237600000.0
2009-09-17 19:04:00,88.62,88.625,88.59,88.61,328600000.0
2009-09-17 19:05:00,88.605,88.61,88.59,88.595,222400000.0
2009-09-17 19:06:00,88.59,88.6,88.585,88.585,243400000.0
2009-09-17 19:07:00,88.585,88.63,88.575,88.63,472800000.0
2009-09-17 19:08:00,88.63,88.63,88.585,88.63,344800000.0
2009-09-17 19:09:00,88.63,88.645,88.625,88.645,328000000.0
2009-09-17 19:10:00,88.645,88.65,88.63,88.635,316200000.0
2009-09-17 19:11:00,88.635,88.64,88.635,88.64,309000001.0
2009-09-17 19:12:00,88.64,88.65,88.635,88.645,399100000.0
2009-09-17 19:13:00,88.645,88.665,88.645,88.655,267800000.0
2009-09-17 19:14:00,88.65,88.655,88.635,88.64,257200000.0
2009-09-17 19:15:00,88.64,88.65,88.6,88.605,272000000.0
2009-09-17 19:16:00,88.605,88.625,88.6,88.62,224000000.0
2009-09-17 19:17:00,88.62,88.63,88.62,88.625,88800000.0
2009-09-17 19:18:00,88.625,88.625,88.61,88.615,159200000.0
2009-09-17 19:19:00,88.62,88.635,88.615,88.625,139400000.0
2009-09-17 19:20:00,88.625,88.63,88.595,88.605,349800000.0
2009-09-17 19:21:00,88.6,88.605,88.58,88.59,267600000.0
2009-09-17 19:22:00,88.59,88.6,88.585,88.595,206800000.0
2009-09-17 19:23:00,88.6,88.6,88.58,88.6,214000000.0
2009-09-17 19:24:00,88.6,88.6,88.565,88.57,282400000.0
2009-09-17 19:25:00,88.57,88.57,88.54,88.54,256000000.0
2009-09-17 19:26:00,88.54,88.545,88.5,88.5,369600000.0
2009-09-17 19:27:00,88.5,88.51,88.46,88.47,273300000.0
2009-09-17 19:28:00,88.465,88.505,88.445,88.445,464300000.0
2009-09-17 19:29:00,88.45,88.52,88.45,88.51,381300001.0
2009-09-17 19:30:00,88.51,88.51,88.46,88.465,442500000.0
2009-09-17 19:31:00,88.465,88.505,88.46,88.485,190400000.0
2009-09-17 19:32:00,88.485,88.5,88.475,88.48,394600000.0
2009-09-17 19:33:00,88.48,88.52,88.48,88.52,328000000.0
2009-09-17 19:34:00,88.52,88.53,88.505,88.53,321800000.0
2009-09-17 19:35:00,88.525,88.53,88.515,88.52,82200000.0
2009-09-17 19:36:00,88.515,88.525,88.515,88.525,92000000.0
2009-09-17 19:37:00,88.525,88.525,88.51,88.51,117400000.0
2009-09-17 19:38:00,88.505,88.52,88.5,88.515,362200000.0
2009-09-17 19:39:00,88.515,88.525,88.505,88.515,302200000.0
2009-09-17 19:40:00,88.515,88.53,88.515,88.525,124000000.0
2009-09-17 19:41:00,88.525,88.56,88.51,88.555,247600000.0
2009-09-17 19:42:00,88.555,88.565,88.545,88.555,359200000.0
2009-09-17 19:43:00,88.55,88.57,88.545,88.545,190400000.0
2009-09-17 19:44:00,88.54,88.58,88.54,88.575,239700000.0
2009-09-17 19:45:00,88.58,88.595,88.56,88.595,203000000.0
2009-09-17 19:46:00,88.595,88.595,88.565,88.575,204400000.0
2009-09-17 19:47:00,88.57,88.57,88.55,88.56,143200000.0
2009-09-17 19:48:00,88.56,88.57,88.55,88.565,237400000.0
2009-09-17 19:49:00,88.565,88.575,88.56,88.56,276000000.0
2009-09-17 19:50:00,88.56,88.605,88.555,88.59,407000000.0
2009-09-17 19:51:00,88.585,88.61,88.585,88.595,308400000.0
2009-09-17 19:52:00,88.595,88.605,88.58,88.58,153600000.0
2009-09-17 19:53:00,88.585,88.585,88.575,88.58,63200000.0
2009-09-17 19:54:00,88.58,88.585,88.55,88.55,245000000.0
2009-09-17 19:55:00,88.545,88.55,88.52,88.535,279300000.0
2009-09-17 19:56:00,88.535,88.555,88.535,88.535,131200000.0
2009-09-17 19:57:00,88.54,88.565,88.54,88.56,238200000.0
2009-09-17 19:58:00,88.555,88.565,88.54,88.56,401400000.0
2009-09-17 19:59:00,88.565,88.585,88.56,88.565,223200000.0
2009-09-17 20:00:00,88.565,88.585,88.565,88.57,144000000.0
2009-09-17 20:01:00,88.57,88.61,88.57,88.59,244200000.0
2009-09-17 20:02:00,88.59,88.595,88.585,88.59,236800000.0
2009-09-17 20:03:00,88.59,88.595,88.585,88.595,78400000.0
2009-09-17 20:04:00,88.595,88.625,88.595,88.625,322200000.0
2009-09-17 20:05:00,88.63,88.635,88.6,88.62,380800000.0
2009-09-17 20:06:00,88.625,88.64,88.615,88.615,227400000.0
2009-09-17 20:07:00,88.62,88.62,88.605,88.62,239600000.0
2009-09-17 20:08:00,88.62,88.645,88.615,88.635,441200000.0
2009-09-17 20:09:00,88.635,88.64,88.63,88.63,148400000.0
2009-09-17 20:10:00,88.63,88.64,88.615,88.625,287700000.0
2009-09-17 20:11:00,88.62,88.625,88.61,88.61,161600000.0
2009-09-17 20:12:00,88.61,88.615,88.61,88.61,125200000.0
2009-09-17 20:13:00,88.61,88.63,88.61,88.62,362400000.0
2009-09-17 20:14:00,88.625,88.635,88.62,88.635,285200000.0
2009-09-17 20:15:00,88.635,88.66,88.635,88.645,338400000.0
2009-09-17 20:16:00,88.645,88.655,88.6,88.605,253400000.0
2009-09-17 20:17:00,88.605,88.625,88.605,88.615,180000000.0
2009-09-17 20:18:00,88.615,88.615,88.585,88.585,200400000.0
2009-09-17 20:19:00,88.585,88.595,88.54,88.55,425700000.0
2009-09-17 20:20:00,88.555,88.605,88.55,88.605,285200000.0
2009-09-17 20:21:00,88.605,88.625,88.605,88.605,264800000.0
2009-09-17 20:22:00,88.61,88.615,88.585,88.585,136800000.0
2009-09-17 20:23:00,88.585,88.59,88.565,88.565,287200000.0
2009-09-17 20:24:00,88.565,88.575,88.55,88.56,344400000.0
2009-09-17 20:25:00,88.56,88.58,88.555,88.58,256600000.0
2009-09-17 20:26:00,88.58,88.6,88.575,88.58,290400000.0
2009-09-17 20:27:00,88.58,88.585,88.55,88.555,276600000.0
2009-09-17 20:28:00,88.555,88.56,88.53,88.545,254600000.0
2009-09-17 20:29:00,88.545,88.555,88.495,88.52,313700000.0
2009-09-17 20:30:00,88.52,88.555,88.515,88.55,276000001.0
2009-09-17 20:31:00,88.55,88.565,88.545,88.56,262899999.0
2009-09-17 20:32:00,88.56,88.56,88.55,88.555,145200000.0
2009-09-17 20:33:00,88.565,88.58,88.56,88.58,206800000.0
2009-09-17 20:34:00,88.58,88.615,88.58,88.6,297200000.0
2009-09-17 20:35:00,88.605,88.61,88.59,88.59,101600000.0
2009-09-17 20:36:00,88.59,88.595,88.58,88.59,138000000.0
2009-09-17 20:37:00,88.59,88.605,88.58,88.6,224400000.0
2009-09-17 20:38:00,88.6,88.605,88.59,88.605,256400000.0
2009-09-17 20:39:00,88.6,88.6,88.585,88.585,88000000.0
2009-09-17 20:40:00,88.585,88.59,88.57,88.575,181600000.0
2009-09-17 20:41:00,88.575,88.575,88.555,88.57,223600000.0
2009-09-17 20:42:00,88.57,88.585,88.57,88.585,149600000.0
2009-09-17 20:43:00,88.585,88.6,88.58,88.6,137600000.0
2009-09-17 20:44:00,88.595,88.61,88.59,88.61,148000000.0
2009-09-17 20:45:00,88.61,88.615,88.59,88.61,170000000.0
2009-09-17 20:46:00,88.61,88.635,88.605,88.635,274400000.0
2009-09-17 20:47:00,88.63,88.635,88.6,88.6,290800000.0
2009-09-17 20:48:00,88.595,88.65,88.595,88.64,346800000.0
2009-09-17 20:49:00,88.64,88.67,88.63,88.665,469200000.0
2009-09-17 20:50:00,88.665,88.675,88.65,88.66,232300000.0
2009-09-17 20:51:00,88.665,88.67,88.655,88.665,232800000.0
2009-09-17 20:52:00,88.665,88.68,88.665,88.675,224800000.0
2009-09-17 20:53:00,88.675,88.68,88.67,88.67,107600000.0
2009-09-17 20:54:00,88.67,88.68,88.66,88.66,328400000.0
2009-09-17 20:55:00,88.66,88.68,88.645,88.655,282800000.0
2009-09-17 20:56:00,88.655,88.655,88.635,88.65,215600000.0
2009-09-17 20:57:00,88.645,88.68,88.645,88.675,436600000.0
2009-09-17 20:58:00,88.675,88.685,88.665,88.68,354400000.0
2009-09-17 20:59:00,88.675,88.68,88.645,88.655,300400000.0
2009-09-17 21:00:00,88.655,88.67,88.655,88.665,187600000.0
2009-09-17 21:01:00,88.665,88.665,88.655,88.655,206400000.0
2009-09-17 21:02:00,88.655,88.655,88.635,88.64,160800000.0
2009-09-17 21:03:00,88.645,88.655,88.635,88.64,169600000.0
2009-09-17 21:04:00,88.64,88.645,88.63,88.63,202400000.0
2009-09-17 21:05:00,88.63,88.64,88.63,88.63,161600000.0
2009-09-17 21:06:00,88.63,88.645,88.63,88.645,116800000.0
2009-09-17 21:07:00,88.65,88.655,88.64,88.645,153600000.0
2009-09-17 21:08:00,88.645,88.655,88.635,88.65,138400000.0
2009-09-17 21:09:00,88.65,88.655,88.645,88.65,242400000.0
2009-09-17 21:10:00,88.65,88.65,88.64,88.65,131200000.0
2009-09-17 21:11:00,88.645,88.645,88.63,88.635,27200000.0
2009-09-17 21:12:00,88.635,88.64,88.635,88.635,91200000.0
2009-09-17 21:13:00,88.635,88.635,88.61,88.625,136800000.0
2009-09-17 21:14:00,88.635,88.65,88.62,88.62,112800000.0
2009-09-17 21:15:00,88.62,88.625,88.615,88.62,172800000.0
2009-09-17 21:16:00,88.625,88.63,88.62,88.625,129600000.0
2009-09-17 21:17:00,88.63,88.645,88.63,88.635,140000000.0
2009-09-17 21:18:00,88.64,88.64,88.63,88.635,95200000.0
2009-09-17 21:19:00,88.63,88.63,88.61,88.615,103200000.0
2009-09-17 21:20:00,88.615,88.615,88.615,88.615,31200000.0
2009-09-17 21:21:00,88.615,88.625,88.61,88.62,115600000.0
2009-09-17 21:22:00,88.625,88.635,88.615,88.63,121600000.0
2009-09-17 21:23:00,88.63,88.635,88.625,88.63,152000000.0
2009-09-17 21:24:00,88.635,88.665,88.635,88.665,303200000.0
2009-09-17 21:25:00,88.665,88.67,88.66,88.665,241600000.0
2009-09-17 21:26:00,88.665,88.68,88.645,88.645,292000000.0
2009-09-17 21:27:00,88.645,88.645,88.625,88.625,269600000.0
2009-09-17 21:28:00,88.625,88.635,88.625,88.63,127200000.0
2009-09-17 21:29:00,88.635,88.635,88.625,88.63,210000000.0
2009-09-17 21:30:00,88.63,88.635,88.615,88.615,166800000.0
2009-09-17 21:31:00,88.615,88.625,88.615,88.62,92800000.0
2009-09-17 21:32:00,88.62,88.625,88.61,88.61,165600000.0
2009-09-17 21:33:00,88.61,88.61,88.59,88.6,126400000.0
2009-09-17 21:34:00,88.6,88.61,88.585,88.585,225600000.0
2009-09-17 21:35:00,88.58,88.595,88.57,88.585,406800000.0
2009-09-17 21:36:00,88.585,88.595,88.575,88.585,343200000.0
2009-09-17 21:37:00,88.57,88.58,88.56,88.565,200000000.0
2009-09-17 21:38:00,88.57,88.575,88.56,88.565,238400000.0
2009-09-17 21:39:00,88.57,88.595,88.565,88.595,130400000.0
2009-09-17 21:40:00,88.595,88.595,88.585,88.585,22400000.0
2009-09-17 21:41:00,88.585,88.595,88.58,88.585,26400000.0
2009-09-17 21:42:00,88.585,88.585,88.55,88.555,114400000.0
2009-09-17 21:43:00,88.555,88.565,88.545,88.555,124000000.0
2009-09-17 21:44:00,88.555,88.575,88.55,88.57,324800000.0
2009-09-17 21:45:00,88.57,88.57,88.555,88.565,271000000.0
2009-09-17 21:46:00,88.565,88.585,88.565,88.58,275400000.0
2009-09-17 21:47:00,88.58,88.59,88.57,88.575,223200000.0
2009-09-17 21:48:00,88.575,88.575,88.545,88.555,171200000.0
2009-09-17 21:49:00,88.55,88.56,88.55,88.55,271200000.0
2009-09-17 21:50:00,88.55,88.565,88.545,88.555,316000000.0
2009-09-17 21:51:00,88.555,88.56,88.53,88.53,330400000.0
2009-09-17 21:52:00,88.53,88.54,88.525,88.54,175600000.0
2009-09-17 21:53:00,88.535,88.54,88.525,88.525,225600000.0
2009-09-17 21:54:00,88.525,88.525,88.515,88.515,126800000.0
2009-09-17 21:55:00,88.515,88.54,88.515,88.535,170000000.0
2009-09-17 21:56:00,88.535,88.535,88.53,88.53,68800000.0
2009-09-17 21:57:00,88.535,88.555,88.535,88.555,100000000.0
2009-09-17 21:58:00,88.555,88.565,88.55,88.565,105600000.0
2009-09-17 21:59:00,88.565,88.595,88.56,88.595,81800000.0
2009-09-17 22:00:00,88.59,88.595,88.57,88.58,126400000.0
2009-09-17 22:01:00,88.58,88.58,88.565,88.565,71600000.0
2009-09-17 22:02:00,88.565,88.57,88.555,88.555,82200000.0
2009-09-17 22:03:00,88.565,88.565,88.555,88.56,166400000.0
2009-09-17 22:04:00,88.575,88.575,88.555,88.565,106400000.0
2009-09-17 22:05:00,88.57,88.575,88.565,88.575,57800000.0
2009-09-17 22:06:00,88.57,88.57,88.565,88.565,16800000.0
2009-09-17 22:07:00,88.56,88.565,88.56,88.565,20800000.0
2009-09-17 22:08:00,88.57,88.575,88.57,88.57,5800000.0
2009-09-17 22:09:00,88.575,88.595,88.575,88.585,60200000.0
2009-09-17 22:10:00,88.585,88.59,88.585,88.585,40000000.0
2009-09-17 22:11:00,88.59,88.595,88.585,88.595,42400000.0
2009-09-17 22:12:00,88.595,88.605,88.595,88.605,33600000.0
2009-09-17 22:13:00,88.605,88.62,88.605,88.62,27400000.0
2009-09-17 22:14:00,88.615,88.615,88.605,88.605,10400000.0
2009-09-17 22:15:00,88.6,88.605,88.6,88.6,23200000.0
2009-09-17 22:16:00,88.6,88.6,88.585,88.59,61600000.0
2009-09-17 22:17:00,88.59,88.59,88.585,88.585,10400000.0
2009-09-17 22:18:00,88.585,88.59,88.585,88.585,12800000.0
2009-09-17 22:19:00,88.585,88.59,88.57,88.59,79200000.0
2009-09-17 22:20:00,88.58,88.605,88.57,88.57,85400000.0
2009-09-17 22:21:00,88.565,88.58,88.565,88.58,44600000.0
2009-09-17 22:22:00,88.575,88.59,88.555,88.575,79000000.0
2009-09-17 22:23:00,88.575,88.585,88.545,88.57,138600000.0
2009-09-17 22:24:00,88.565,88.575,88.56,88.565,58900000.0
2009-09-17 22:25:00,88.575,88.575,88.565,88.565,108100000.0
2009-09-17 22:26:00,88.565,88.57,88.565,88.57,9500000.0
2009-09-17 22:27:00,88.575,88.575,88.565,88.575,39200000.0
2009-09-17 22:28:00,88.575,88.575,88.565,88.57,34800000.0
2009-09-17 22:29:00,88.565,88.57,88.56,88.56,34400000.0
2009-09-17 22:30:00,88.56,88.56,88.55,88.56,45800000.0
2009-09-17 22:31:00,88.555,88.575,88.53,88.575,76800000.0
2009-09-17 22:32:00,88.575,88.575,88.555,88.555,45600000.0
2009-09-17 22:33:00,88.555,88.555,88.54,88.55,59800000.0
2009-09-17 22:34:00,88.555,88.555,88.535,88.55,27300000.0
2009-09-17 22:35:00,88.55,88.56,88.55,88.55,23800000.0
2009-09-17 22:36:00,88.555,88.57,88.55,88.55,68200000.0
2009-09-17 22:37:00,88.545,88.56,88.545,88.56,33800000.0
2009-09-17 22:38:00,88.56,88.565,88.55,88.565,29600000.0
2009-09-17 22:39:00,88.565,88.565,88.54,88.54,121800000.0
2009-09-17 22:40:00,88.545,88.56,88.54,88.56,71400000.0
2009-09-17 22:41:00,88.56,88.605,88.555,88.605,52600000.0
2009-09-17 22:42:00,88.605,88.605,88.585,88.585,14400000.0
2009-09-17 22:43:00,88.585,88.585,88.585,88.585,83300000.0
2009-09-17 22:44:00,88.595,88.595,88.575,88.575,38400000.0
2009-09-17 22:45:00,88.585,88.585,88.575,88.575,28000000.0
2009-09-17 22:46:00,88.575,88.585,88.545,88.56,88800000.0
2009-09-17 22:47:00,88.555,88.575,88.555,88.565,93800000.0
2009-09-17 22:48:00,88.565,88.575,88.555,88.565,127300000.0
2009-09-17 22:49:00,88.565,88.565,88.555,88.565,18600000.0
2009-09-17 22:50:00,88.57,88.585,88.545,88.55,226600000.0
2009-09-17 22:51:00,88.545,88.575,88.54,88.565,168900000.0
2009-09-17 22:52:00,88.56,88.59,88.56,88.575,104300000.0
2009-09-17 22:53:00,88.58,88.59,88.58,88.585,104700000.0
2009-09-17 22:54:00,88.585,88.59,88.555,88.56,84300000.0
2009-09-17 22:55:00,88.56,88.575,88.555,88.56,129700000.0
2009-09-17 22:56:00,88.56,88.575,88.545,88.555,138900000.0
2009-09-17 22:57:00,88.55,88.565,88.545,88.56,41800000.0
2009-09-17 22:58:00,88.565,88.57,88.56,88.565,60600000.0
2009-09-17 22:59:00,88.565,88.575,88.55,88.55,99300000.0
2009-09-17 23:00:00,88.55,88.57,88.53,88.545,33200000.0
2009-09-17 23:01:00,88.54,88.545,88.53,88.535,22600000.0
2009-09-17 23:02:00,88.535,88.555,88.53,88.53,53200000.0
2009-09-17 23:03:00,88.535,88.54,88.53,88.54,21200000.0
2009-09-17 23:04:00,88.54,88.54,88.53,88.53,88300000.0
2009-09-17 23:05:00,88.53,88.535,88.53,88.53,38100000.0
2009-09-17 23:06:00,88.53,88.53,88.475,88.49,21000000.0
2009-09-17 23:07:00,88.495,88.495,88.485,88.49,11000000.0
2009-09-17 23:08:00,88.49,88.53,88.49,88.53,22800000.0
2009-09-17 23:09:00,88.525,88.545,88.52,88.53,24800000.0
2009-09-17 23:10:00,88.54,88.54,88.52,88.525,13000000.0
2009-09-17 23:11:00,88.515,88.525,88.515,88.515,5000000.0
2009-09-17 23:12:00,88.525,88.525,88.505,88.505,11000000.0
2009-09-17 23:13:00,88.515,88.52,88.505,88.51,19000000.0
2009-09-17 23:14:00,88.515,88.515,88.51,88.515,10000000.0
2009-09-17 23:15:00,88.505,88.505,88.49,88.5,22000000.0
2009-09-17 23:16:00,88.495,88.515,88.49,88.505,19300000.0
2009-09-17 23:17:00,88.51,88.535,88.51,88.515,16600000.0
2009-09-17 23:18:00,88.52,88.52,88.505,88.505,16000000.0
2009-09-17 23:19:00,88.51,88.515,88.49,88.5,30400000.0
2009-09-17 23:20:00,88.5,88.51,88.495,88.505,17000000.0
2009-09-17 23:21:00,88.51,88.51,88.495,88.505,26200000.0
2009-09-17 23:22:00,88.51,88.51,88.485,88.505,33800000.0
2009-09-17 23:23:00,88.515,88.515,88.505,88.505,8700000.0
2009-09-17 23:24:00,88.5,88.515,88.495,88.495,74100000.0
2009-09-17 23:25:00,88.5,88.505,88.49,88.5,91400000.0
2009-09-17 23:26:00,88.5,88.505,88.5,88.5,27400000.0
2009-09-17 23:27:00,88.5,88.505,88.5,88.5,34700000.0
2009-09-17 23:28:00,88.5,88.5,88.5,88.5,7100000.0
2009-09-17 23:29:00,88.5,88.505,88.5,88.505,18500000.0
2009-09-17 23:30:00,88.5,88.53,88.5,88.53,81500000.0
2009-09-17 23:31:00,88.53,88.535,88.53,88.535,12500000.0
2009-09-17 23:32:00,88.525,88.525,88.495,88.515,105200000.0
2009-09-17 23:33:00,88.504,88.504,88.483,88.5,478600000.0
2009-09-17 23:34:00,88.515,88.515,88.515,88.515,6900000.0
2009-09-17 23:35:00,88.515,88.515,88.515,88.515,4800000.0
2009-09-17 23:36:00,88.515,88.515,88.515,88.515,38400000.0
2009-09-17 23:37:00,88.515,88.52,88.51,88.51,29100000.0
2009-09-17 23:38:00,88.51,88.525,88.475,88.475,47900000.0
2009-09-17 23:39:00,88.46,88.515,88.46,88.5,66600000.0
2009-09-17 23:40:00,88.5,88.51,88.49,88.5,32400000.0
2009-09-17 23:41:00,88.495,88.51,88.46,88.51,66900000.0
2009-09-17 23:42:00,88.51,88.51,88.495,88.495,31600000.0
2009-09-17 23:43:00,88.495,88.505,88.495,88.505,47300000.0
2009-09-17 23:44:00,88.505,88.505,88.48,88.48,46900000.0
2009-09-17 23:45:00,88.48,88.52,88.45,88.505,243900000.0
2009-09-17 23:46:00,88.505,88.505,88.47,88.475,77100000.0
2009-09-17 23:47:00,88.48,88.49,88.48,88.49,36200000.0
2009-09-17 23:48:00,88.49,88.515,88.49,88.515,11100000.0
2009-09-17 23:49:00,88.515,88.525,88.515,88.525,86200000.0
2009-09-17 23:50:00,88.525,88.525,88.515,88.52,69800000.0
2009-09-17 23:51:00,88.52,88.52,88.515,88.515,25200000.0
2009-09-17 23:52:00,88.52,88.52,88.515,88.515,44800000.0
2009-09-17 23:53:00,88.515,88.52,88.515,88.52,76200000.0
2009-09-17 23:54:00,88.515,88.52,88.515,88.52,39900000.0
2009-09-17 23:55:00,88.515,88.52,88.51,88.515,27700000.0
2009-09-17 23:56:00,88.52,88.52,88.505,88.51,66600000.0
2009-09-17 23:57:00,88.51,88.53,88.51,88.53,33000000.0
2009-09-17 23:58:00,88.525,88.53,88.525,88.53,55000000.0
2009-09-17 23:59:00,88.53,88.54,88.53,88.54,25000000.0
2009-09-18 00:00:00,88.54,88.565,88.525,88.545,194500000.0
2009-09-18 00:01:00,88.55,88.55,88.54,88.54,36800000.0
2009-09-18 00:02:00,88.54,88.56,88.535,88.56,79000000.0
2009-09-18 00:03:00,88.555,88.555,88.54,88.545,43300000.0
2009-09-18 00:04:00,88.545,88.555,88.545,88.55,130000000.0
2009-09-18 00:05:00,88.55,88.555,88.545,88.55,45300000.0
2009-09-18 00:06:00,88.55,88.56,88.545,88.55,92400000.0
2009-09-18 00:07:00,88.55,88.555,88.535,88.535,98900000.0
2009-09-18 00:08:00,88.54,88.585,88.54,88.58,194700000.0
2009-09-18 00:09:00,88.58,88.58,88.565,88.58,43700000.0
2009-09-18 00:10:00,88.58,88.59,88.565,88.59,36200000.0
2009-09-18 00:11:00,88.59,88.6,88.57,88.59,79000000.0
2009-09-18 00:12:00,88.59,88.59,88.58,88.59,33000000.0
2009-09-18 00:13:00,88.59,88.595,88.58,88.58,40200000.0
2009-09-18 00:14:00,88.58,88.59,88.58,88.58,24800000.0
2009-09-18 00:15:00,88.58,88.585,88.58,88.585,19400000.0
2009-09-18 00:16:00,88.59,88.6,88.58,88.59,75600000.0
2009-09-18 00:17:00,88.59,88.62,88.59,88.595,35600000.0
2009-09-18 00:18:00,88.595,88.6,88.595,88.6,5800000.0
2009-09-18 00:19:00,88.6,88.625,88.59,88.6,73200000.0
2009-09-18 00:20:00,88.61,88.635,88.605,88.625,114400000.0
2009-09-18 00:21:00,88.625,88.625,88.605,88.61,98000000.0
2009-09-18 00:22:00,88.61,88.615,88.605,88.61,75600000.0
2009-09-18 00:23:00,88.615,88.615,88.605,88.61,27600000.0
2009-09-18 00:24:00,88.61,88.61,88.6,88.6,18700000.0
2009-09-18 00:25:00,88.6,88.6,88.6,88.6,4100000.0
2009-09-18 00:26:00,88.6,88.6,88.6,88.6,3000000.0
2009-09-18 00:27:00,88.6,88.605,88.6,88.6,29200000.0
2009-09-18 00:28:00,88.6,88.605,88.59,88.605,47000000.0
2009-09-18 00:29:00,88.605,88.605,88.59,88.595,34400000.0
2009-09-18 00:30:00,88.59,88.615,88.59,88.615,61500000.0
2009-09-18 00:31:00,88.61,88.62,88.6,88.605,75400000.0
2009-09-18 00:32:00,88.605,88.61,88.595,88.61,41800000.0
2009-09-18 00:33:00,88.615,88.63,88.615,88.63,32600000.0
2009-09-18 00:34:00,88.625,88.625,88.625,88.625,6400000.0
2009-09-18 00:35:00,88.63,88.64,88.625,88.635,30900000.0
2009-09-18 00:36:00,88.635,88.635,88.6,88.63,40200000.0
2009-09-18 00:37:00,88.635,88.64,88.63,88.635,24000000.0
2009-09-18 00:38:00,88.645,88.645,88.625,88.625,52200000.0
2009-09-18 00:39:00,88.63,88.64,88.625,88.625,33200000.0
2009-09-18 00:40:00,88.635,88.635,88.615,88.615,28200000.0
2009-09-18 00:41:00,88.615,88.615,88.61,88.615,11200000.0
2009-09-18 00:42:00,88.61,88.61,88.61,88.61,9000000.0
2009-09-18 00:43:00,88.61,88.61,88.61,88.61,2800000.0
2009-09-18 00:44:00,88.61,88.615,88.605,88.605,78000000.0
2009-09-18 00:45:00,88.61,88.62,88.6,88.615,84600000.0
2009-09-18 00:46:00,88.62,88.625,88.615,88.615,27600000.0
2009-09-18 00:47:00,88.615,88.615,88.615,88.615,11600000.0
2009-09-18 00:48:00,88.62,88.625,88.615,88.62,28000000.0
2009-09-18 00:49:00,88.62,88.635,88.62,88.635,17000000.0
2009-09-18 00:50:00,88.63,88.63,88.63,88.63,7600000.0
2009-09-18 00:51:00,88.625,88.625,88.615,88.615,11600000.0
2009-09-18 00:52:00,88.615,88.62,88.61,88.62,9800000.0
2009-09-18 00:53:00,88.615,88.62,88.615,88.62,13800000.0
2009-09-18 00:54:00,88.62,88.63,88.62,88.63,54000000.0
2009-09-18 00:55:00,88.635,88.645,88.635,88.645,56000000.0
2009-09-18 00:56:00,88.645,88.655,88.64,88.645,28400000.0
2009-09-18 00:57:00,88.65,88.665,88.635,88.645,94800000.0
2009-09-18 00:58:00,88.645,88.645,88.63,88.63,60800000.0
2009-09-18 00:59:00,88.63,88.67,88.63,88.66,152400000.0
2009-09-18 01:00:00,88.665,88.68,88.65,88.67,158400000.0
2009-09-18 01:01:00,88.67,88.69,88.665,88.675,332200000.0
2009-09-18 01:02:00,88.675,88.675,88.66,88.675,142200000.0
2009-09-18 01:03:00,88.675,88.68,88.655,88.67,141000000.0
2009-09-18 01:04:00,88.665,88.685,88.655,88.675,53800000.0
2009-09-18 01:05:00,88.675,88.69,88.675,88.685,62000000.0
2009-09-18 01:06:00,88.69,88.69,88.63,88.63,104200000.0
2009-09-18 01:07:00,88.635,88.655,88.62,88.63,192600000.0
2009-09-18 01:08:00,88.635,88.635,88.63,88.635,8000000.0
2009-09-18 01:09:00,88.63,88.63,88.625,88.63,35400000.0
2009-09-18 01:10:00,88.63,88.63,88.62,88.62,8600000.0
2009-09-18 01:11:00,88.62,88.62,88.62,88.62,2000000.0
2009-09-18 01:12:00,88.62,88.62,88.615,88.615,22800000.0
2009-09-18 01:13:00,88.615,88.62,88.61,88.615,99200000.0
2009-09-18 01:14:00,88.61,88.625,88.61,88.625,60400000.0
2009-09-18 01:15:00,88.62,88.62,88.62,88.62,8000000.0
2009-09-18 01:16:00,88.615,88.615,88.615,88.615,14400000.0
2009-09-18 01:17:00,88.615,88.615,88.615,88.615,7200000.0
2009-09-18 01:18:00,88.615,88.62,88.605,88.615,92800000.0
2009-09-18 01:19:00,88.615,88.615,88.605,88.605,96200000.0
2009-09-18 01:20:00,88.6,88.6,88.57,88.575,218000000.0
2009-09-18 01:21:00,88.585,88.595,88.585,88.595,96200000.0
2009-09-18 01:22:00,88.595,88.595,88.58,88.585,97100000.0
2009-09-18 01:23:00,88.585,88.59,88.575,88.58,115300000.0
2009-09-18 01:24:00,88.575,88.595,88.57,88.595,114400000.0
2009-09-18 01:25:00,88.595,88.61,88.58,88.6,194400000.0
2009-09-18 01:26:00,88.595,88.595,88.58,88.585,206600000.0
2009-09-18 01:27:00,88.585,88.595,88.585,88.59,108400000.0
2009-09-18 01:28:00,88.59,88.59,88.58,88.585,202000000.0
2009-09-18 01:29:00,88.585,88.585,88.575,88.585,93600000.0
2009-09-18 01:30:00,88.58,88.58,88.58,88.58,10400000.0
2009-09-18 01:31:00,88.58,88.61,88.58,88.605,108800000.0
2009-09-18 01:32:00,88.605,88.605,88.595,88.595,102000000.0
2009-09-18 01:33:00,88.59,88.6,88.58,88.595,103200000.0
2009-09-18 01:34:00,88.595,88.595,88.59,88.595,39200000.0
2009-09-18 01:35:00,88.6,88.6,88.585,88.59,60000000.0
2009-09-18 01:36:00,88.59,88.595,88.575,88.58,362000000.0
2009-09-18 01:37:00,88.58,88.59,88.575,88.585,160800000.0
2009-09-18 01:38:00,88.59,88.605,88.585,88.6,152600000.0
2009-09-18 01:39:00,88.6,88.6,88.58,88.585,279600000.0
2009-09-18 01:40:00,88.58,88.585,88.58,88.585,51000000.0
2009-09-18 01:41:00,88.585,88.59,88.58,88.58,132000000.0
2009-09-18 01:42:00,88.58,88.605,88.58,88.6,298500000.0
2009-09-18 01:43:00,88.595,88.595,88.585,88.59,86800000.0
2009-09-18 01:44:00,88.595,88.595,88.59,88.595,82200000.0
2009-09-18 01:45:00,88.59,88.625,88.58,88.605,302400000.0
2009-09-18 01:46:00,88.605,88.62,88.6,88.615,256200000.0
2009-09-18 01:47:00,88.615,88.615,88.6,88.605,315200000.0
2009-09-18 01:48:00,88.6,88.61,88.595,88.61,112800000.0
2009-09-18 01:49:00,88.61,88.635,88.61,88.62,155300000.0
2009-09-18 01:50:00,88.62,88.645,88.61,88.64,245200000.0
2009-09-18 01:51:00,88.645,88.675,88.645,88.65,368400000.0
2009-09-18 01:52:00,88.65,88.67,88.65,88.665,255500000.0
2009-09-18 01:53:00,88.665,88.67,88.66,88.67,56200000.0
2009-09-18 01:54:00,88.665,88.665,88.65,88.65,48800000.0
2009-09-18 01:55:00,88.65,88.65,88.61,88.63,112200000.0
2009-09-18 01:56:00,88.635,88.635,88.6,88.605,157500000.0
2009-09-18 01:57:00,88.605,88.63,88.605,88.615,126400000.0
2009-09-18 01:58:00,88.615,88.625,88.59,88.61,117800000.0
2009-09-18 01:59:00,88.61,88.62,88.6,88.615,94300000.0
2009-09-18 02:00:00,88.61,88.64,88.6,88.635,157400000.0
2009-09-18 02:01:00,88.635,88.64,88.63,88.63,118000000.0
2009-09-18 02:02:00,88.63,88.65,88.625,88.64,137200000.0
2009-09-18 02:03:00,88.635,88.64,88.63,88.64,63400000.0
2009-09-18 02:04:00,88.64,88.645,88.635,88.645,61000000.0
2009-09-18 02:05:00,88.65,88.665,88.645,88.665,138900000.0
2009-09-18 02:06:00,88.66,88.665,88.65,88.66,100800000.0
2009-09-18 02:07:00,88.66,88.66,88.645,88.65,64400000.0
2009-09-18 02:08:00,88.65,88.65,88.64,88.645,75600000.0
2009-09-18 02:09:00,88.64,88.645,88.615,88.625,130300000.0
2009-09-18 02:10:00,88.625,88.64,88.625,88.635,63400000.0
2009-09-18 02:11:00,88.64,88.64,88.64,88.64,12200000.0
2009-09-18 02:12:00,88.645,88.66,88.645,88.655,89200000.0
2009-09-18 02:13:00,88.655,88.675,88.65,88.675,143200000.0
2009-09-18 02:14:00,88.67,88.675,88.665,88.665,209000000.0
2009-09-18 02:15:00,88.665,88.68,88.66,88.675,99400000.0
2009-09-18 02:16:00,88.675,88.685,88.64,88.645,251100000.0
2009-09-18 02:17:00,88.645,88.66,88.645,88.65,101000000.0
2009-09-18 02:18:00,88.65,88.66,88.65,88.655,125000000.0
2009-09-18 02:19:00,88.655,88.66,88.63,88.635,136000000.0
2009-09-18 02:20:00,88.64,88.64,88.6,88.61,125000000.0
2009-09-18 02:21:00,88.61,88.655,88.61,88.64,126300000.0
2009-09-18 02:22:00,88.645,88.65,88.64,88.64,127200000.0
2009-09-18 02:23:00,88.64,88.655,88.625,88.63,148600000.0
2009-09-18 02:24:00,88.63,88.635,88.62,88.625,201200000.0
2009-09-18 02:25:00,88.625,88.625,88.62,88.62,31000000.0
2009-09-18 02:26:00,88.62,88.62,88.61,88.615,62800000.0
2009-09-18 02:27:00,88.615,88.63,88.61,88.63,55800000.0
2009-09-18 02:28:00,88.625,88.625,88.605,88.61,77800000.0
2009-09-18 02:29:00,88.605,88.615,88.6,88.615,102600000.0
2009-09-18 02:30:00,88.62,88.645,88.61,88.63,157400000.0
2009-09-18 02:31:00,88.625,88.63,88.625,88.63,54200000.0
2009-09-18 02:32:00,88.63,88.635,88.615,88.62,80200000.0
2009-09-18 02:33:00,88.625,88.63,88.625,88.63,73200000.0
2009-09-18 02:34:00,88.63,88.64,88.625,88.635,92600000.0
2009-09-18 02:35:00,88.635,88.64,88.605,88.61,160500000.0
2009-09-18 02:36:00,88.62,88.62,88.6,88.605,168400000.0
2009-09-18 02:37:00,88.61,88.615,88.595,88.615,95200000.0
2009-09-18 02:38:00,88.61,88.62,88.605,88.605,45600000.0
2009-09-18 02:39:00,88.605,88.64,88.605,88.635,104000000.0
2009-09-18 02:40:00,88.63,88.63,88.595,88.6,79700000.0
2009-09-18 02:41:00,88.6,88.605,88.59,88.595,172800000.0
2009-09-18 02:42:00,88.595,88.6,88.585,88.595,75600000.0
2009-09-18 02:43:00,88.59,88.59,88.55,88.56,270600000.0
2009-09-18 02:44:00,88.565,88.57,88.56,88.56,182000000.0
2009-09-18 02:45:00,88.565,88.58,88.565,88.57,111500000.0
2009-09-18 02:46:00,88.565,88.565,88.53,88.535,313000000.0
2009-09-18 02:47:00,88.535,88.58,88.535,88.57,98200000.0
2009-09-18 02:48:00,88.57,88.615,88.56,88.61,200600000.0
2009-09-18 02:49:00,88.61,88.61,88.575,88.575,238400000.0
2009-09-18 02:50:00,88.585,88.59,88.575,88.585,100600000.0
2009-09-18 02:51:00,88.585,88.6,88.585,88.59,85000000.0
2009-09-18 02:52:00,88.59,88.59,88.57,88.58,227500000.0
2009-09-18 02:53:00,88.58,88.595,88.575,88.575,122300000.0
2009-09-18 02:54:00,88.575,88.6,88.57,88.585,198800000.0
2009-09-18 02:55:00,88.585,88.595,88.565,88.57,310000000.0
2009-09-18 02:56:00,88.57,88.585,88.565,88.58,183200000.0
2009-09-18 02:57:00,88.58,88.595,88.58,88.59,92000000.0
2009-09-18 02:58:00,88.59,88.59,88.57,88.575,105400000.0
2009-09-18 02:59:00,88.57,88.575,88.565,88.57,64800000.0
2009-09-18 03:00:00,88.575,88.595,88.565,88.575,221600000.0
2009-09-18 03:01:00,88.575,88.575,88.56,88.56,189600000.0
2009-09-18 03:02:00,88.565,88.575,88.565,88.575,102000000.0
2009-09-18 03:03:00,88.575,88.575,88.565,88.565,103200000.0
2009-09-18 03:04:00,88.565,88.575,88.565,88.57,95700000.0
2009-09-18 03:05:00,88.57,88.57,88.565,88.57,60200000.0
2009-09-18 03:06:00,88.575,88.58,88.535,88.535,170000000.0
2009-09-18 03:07:00,88.54,88.57,88.54,88.57,114000000.0
2009-09-18 03:08:00,88.57,88.59,88.565,88.57,155600000.0
2009-09-18 03:09:00,88.57,88.59,88.565,88.565,112800000.0
2009-09-18 03:10:00,88.565,88.565,88.545,88.56,156000000.0
2009-09-18 03:11:00,88.555,88.59,88.555,88.58,183600000.0
2009-09-18 03:12:00,88.575,88.595,88.575,88.595,67200000.0
2009-09-18 03:13:00,88.595,88.605,88.58,88.59,195400000.0
2009-09-18 03:14:00,88.59,88.59,88.56,88.58,178600000.0
2009-09-18 03:15:00,88.58,88.58,88.54,88.54,200200000.0
2009-09-18 03:16:00,88.545,88.565,88.535,88.54,217000000.0
2009-09-18 03:17:00,88.535,88.545,88.515,88.53,391000000.0
2009-09-18 03:18:00,88.535,88.565,88.535,88.555,278600000.0
2009-09-18 03:19:00,88.56,88.565,88.545,88.55,186200000.0
2009-09-18 03:20:00,88.55,88.55,88.515,88.53,101200000.0
2009-09-18 03:21:00,88.525,88.545,88.52,88.53,180300000.0
2009-09-18 03:22:00,88.53,88.54,88.52,88.53,137300000.0
2009-09-18 03:23:00,88.53,88.57,88.525,88.565,185600000.0
2009-09-18 03:24:00,88.57,88.605,88.56,88.565,268600000.0
2009-09-18 03:25:00,88.56,88.575,88.52,88.575,376000000.0
2009-09-18 03:26:00,88.575,88.63,88.56,88.6,317100000.0
2009-09-18 03:27:00,88.59,88.6,88.575,88.585,267800000.0
2009-09-18 03:28:00,88.585,88.6,88.565,88.57,270500000.0
2009-09-18 03:29:00,88.57,88.59,88.57,88.585,220600000.0
2009-09-18 03:30:00,88.58,88.615,88.58,88.605,179000000.0
2009-09-18 03:31:00,88.6,88.635,88.59,88.59,275300000.0
2009-09-18 03:32:00,88.59,88.6,88.57,88.595,271000000.0
2009-09-18 03:33:00,88.595,88.605,88.59,88.6,187000000.0
2009-09-18 03:34:00,88.6,88.615,88.575,88.58,322600000.0
2009-09-18 03:35:00,88.585,88.595,88.575,88.59,160200000.0
2009-09-18 03:36:00,88.59,88.6,88.59,88.59,18700000.0
2009-09-18 03:37:00,88.59,88.605,88.56,88.565,230300000.0
2009-09-18 03:38:00,88.57,88.6,88.57,88.585,177700000.0
2009-09-18 03:39:00,88.585,88.615,88.58,88.61,205500000.0
2009-09-18 03:40:00,88.61,88.615,88.59,88.595,205100000.0
2009-09-18 03:41:00,88.595,88.595,88.575,88.575,145000000.0
2009-09-18 03:42:00,88.575,88.58,88.575,88.58,90600000.0
2009-09-18 03:43:00,88.58,88.595,88.58,88.585,139600000.0
2009-09-18 03:44:00,88.59,88.595,88.585,88.59,169400000.0
2009-09-18 03:45:00,88.59,88.595,88.585,88.595,142600000.0
2009-09-18 03:46:00,88.595,88.6,88.585,88.595,98000000.0
2009-09-18 03:47:00,88.595,88.6,88.58,88.58,135000000.0
2009-09-18 03:48:00,88.58,88.58,88.48,88.54,243800000.0
2009-09-18 03:49:00,88.535,88.565,88.535,88.555,221500000.0
2009-09-18 03:50:00,88.555,88.575,88.54,88.555,375600000.0
2009-09-18 03:51:00,88.55,88.55,88.525,88.53,364000000.0
2009-09-18 03:52:00,88.535,88.535,88.465,88.465,312600000.0
2009-09-18 03:53:00,88.465,88.495,88.46,88.48,388000000.0
2009-09-18 03:54:00,88.475,88.495,88.465,88.48,300700000.0
2009-09-18 03:55:00,88.48,88.485,88.435,88.435,410400000.0
2009-09-18 03:56:00,88.435,88.485,88.435,88.47,423200000.0
2009-09-18 03:57:00,88.47,88.48,88.445,88.45,441600000.0
2009-09-18 03:58:00,88.445,88.49,88.435,88.465,479400000.0
2009-09-18 03:59:00,88.465,88.475,88.455,88.465,398400000.0
2009-09-18 04:00:00,88.47,88.475,88.44,88.445,517600000.0
2009-09-18 04:01:00,88.445,88.465,88.445,88.455,366700000.0
2009-09-18 04:02:00,88.455,88.455,88.425,88.43,322800000.0
2009-09-18 04:03:00,88.425,88.455,88.415,88.44,303800000.0
2009-09-18 04:04:00,88.44,88.475,88.44,88.465,253800000.0
2009-09-18 04:05:00,88.465,88.48,88.465,88.48,176000000.0
2009-09-18 04:06:00,88.48,88.48,88.43,88.435,250400000.0
2009-09-18 04:07:00,88.44,88.445,88.43,88.44,202800000.0
2009-09-18 04:08:00,88.44,88.44,88.43,88.435,117600000.0
2009-09-18 04:09:00,88.44,88.45,88.425,88.425,329100000.0
2009-09-18 04:10:00,88.43,88.44,88.415,88.435,477400000.0
2009-09-18 04:11:00,88.435,88.44,88.42,88.425,203600000.0
2009-09-18 04:12:00,88.43,88.435,88.42,88.435,205500000.0
2009-09-18 04:13:00,88.43,88.44,88.425,88.44,108800000.0
2009-09-18 04:14:00,88.44,88.45,88.43,88.44,204100000.0
2009-09-18 04:15:00,88.435,88.435,88.415,88.415,169400000.0
2009-09-18 04:16:00,88.415,88.43,88.405,88.425,250500000.0
2009-09-18 04:17:00,88.425,88.425,88.405,88.415,145100000.0
2009-09-18 04:18:00,88.415,88.45,88.415,88.43,326300000.0
2009-09-18 04:19:00,88.43,88.445,88.43,88.44,76000000.0
2009-09-18 04:20:00,88.44,88.44,88.42,88.42,225200000.0
2009-09-18 04:21:00,88.42,88.445,88.42,88.445,275600000.0
2009-09-18 04:22:00,88.445,88.445,88.435,88.445,64400000.0
2009-09-18 04:23:00,88.445,88.445,88.42,88.43,130400000.0
2009-09-18 04:24:00,88.43,88.435,88.41,88.415,185500000.0
2009-09-18 04:25:00,88.415,88.42,88.385,88.41,253400000.0
2009-09-18 04:26:00,88.41,88.44,88.41,88.44,208000000.0
2009-09-18 04:27:00,88.435,88.435,88.425,88.43,80000000.0
2009-09-18 04:28:00,88.435,88.465,88.435,88.45,227700000.0
2009-09-18 04:29:00,88.45,88.49,88.445,88.485,473200000.0
2009-09-18 04:30:00,88.485,88.485,88.465,88.465,234400000.0
2009-09-18 04:31:00,88.47,88.475,88.465,88.475,82100000.0
2009-09-18 04:32:00,88.47,88.495,88.455,88.485,195200000.0
2009-09-18 04:33:00,88.485,88.535,88.48,88.525,274600000.0
2009-09-18 04:34:00,88.525,88.55,88.515,88.52,283600000.0
2009-09-18 04:35:00,88.515,88.54,88.515,88.535,251200000.0
2009-09-18 04:36:00,88.525,88.56,88.525,88.56,278400000.0
2009-09-18 04:37:00,88.56,88.6,88.545,88.585,375600000.0
2009-09-18 04:38:00,88.585,88.585,88.56,88.575,380000000.0
2009-09-18 04:39:00,88.565,88.575,88.565,88.57,236000000.0
2009-09-18 04:40:00,88.57,88.58,88.565,88.565,200000000.0
2009-09-18 04:41:00,88.565,88.565,88.535,88.555,175400000.0
2009-09-18 04:42:00,88.56,88.56,88.53,88.545,212000000.0
2009-09-18 04:43:00,88.545,88.555,88.535,88.55,156800000.0
2009-09-18 04:44:00,88.565,88.575,88.555,88.565,273800000.0
2009-09-18 04:45:00,88.565,88.59,88.555,88.58,213600000.0
2009-09-18 04:46:00,88.585,88.585,88.565,88.565,120000000.0
2009-09-18 04:47:00,88.57,88.59,88.555,88.58,456800000.0
2009-09-18 04:48:00,88.585,88.655,88.565,88.59,441600000.0
2009-09-18 04:49:00,88.59,88.59,88.555,88.565,261200000.0
2009-09-18 04:50:00,88.565,88.57,88.55,88.565,179600000.0
2009-09-18 04:51:00,88.565,88.57,88.545,88.545,148800000.0
2009-09-18 04:52:00,88.54,88.56,88.53,88.56,232000000.0
2009-09-18 04:53:00,88.56,88.57,88.55,88.555,184800000.0
2009-09-18 04:54:00,88.56,88.565,88.55,88.565,68000000.0
2009-09-18 04:55:00,88.565,88.565,88.54,88.54,181200000.0
2009-09-18 04:56:00,88.54,88.555,88.54,88.555,139200000.0
2009-09-18 04:57:00,88.555,88.59,88.545,88.555,308800000.0
2009-09-18 04:58:00,88.555,88.56,88.55,88.555,134400000.0
2009-09-18 04:59:00,88.555,88.565,88.555,88.56,72000000.0
2009-09-18 05:00:00,88.56,88.575,88.555,88.575,202200000.0
2009-09-18 05:01:00,88.58,88.58,88.56,88.56,88800000.0
2009-09-18 05:02:00,88.56,88.56,88.555,88.56,41600000.0
2009-09-18 05:03:00,88.56,88.56,88.545,88.545,68000000.0
2009-09-18 05:04:00,88.545,88.545,88.515,88.515,144800000.0
2009-09-18 05:05:00,88.515,88.55,88.51,88.54,153600000.0
2009-09-18 05:06:00,88.545,88.545,88.525,88.53,164800000.0
2009-09-18 05:07:00,88.53,88.55,88.53,88.55,56800000.0
2009-09-18 05:08:00,88.545,88.55,88.54,88.545,40800000.0
2009-09-18 05:09:00,88.545,88.565,88.545,88.565,180200000.0
2009-09-18 05:10:00,88.565,88.575,88.565,88.57,36000000.0
2009-09-18 05:11:00,88.565,88.57,88.54,88.54,140000000.0
2009-09-18 05:12:00,88.535,88.535,88.515,88.515,59200000.0
2009-09-18 05:13:00,88.515,88.53,88.515,88.52,295200000.0
2009-09-18 05:14:00,88.52,88.525,88.515,88.52,104000000.0
2009-09-18 05:15:00,88.525,88.53,88.52,88.53,104800000.0
2009-09-18 05:16:00,88.53,88.535,88.53,88.535,59200000.0
2009-09-18 05:17:00,88.535,88.535,88.525,88.525,45600000.0
2009-09-18 05:18:00,88.53,88.535,88.51,88.515,120800000.0
2009-09-18 05:19:00,88.51,88.52,88.51,88.52,196800000.0
2009-09-18 05:20:00,88.51,88.525,88.51,88.515,177600000.0
2009-09-18 05:21:00,88.505,88.52,88.505,88.51,131400000.0
2009-09-18 05:22:00,88.51,88.515,88.51,88.515,69600000.0
2009-09-18 05:23:00,88.51,88.515,88.5,88.515,127000000.0
2009-09-18 05:24:00,88.51,88.51,88.5,88.505,129800000.0
2009-09-18 05:25:00,88.505,88.525,88.505,88.515,166000000.0
2009-09-18 05:26:00,88.525,88.545,88.525,88.545,61200000.0
2009-09-18 05:27:00,88.545,88.545,88.515,88.52,248000000.0
2009-09-18 05:28:00,88.52,88.54,88.52,88.54,120800000.0
2009-09-18 05:29:00,88.54,88.545,88.535,88.535,193700000.0
2009-09-18 05:30:00,88.535,88.545,88.515,88.535,150200000.0
2009-09-18 05:31:00,88.535,88.545,88.535,88.545,44000000.0
2009-09-18 05:32:00,88.545,88.55,88.525,88.53,152000000.0
2009-09-18 05:33:00,88.535,88.54,88.525,88.53,96000000.0
2009-09-18 05:34:00,88.525,88.53,88.52,88.52,84000000.0
2009-09-18 05:35:00,88.52,88.525,88.515,88.525,80000000.0
2009-09-18 05:36:00,88.525,88.53,88.52,88.525,64000000.0
2009-09-18 05:37:00,88.525,88.525,88.505,88.52,184000000.0
2009-09-18 05:38:00,88.52,88.52,88.515,88.52,100000000.0
2009-09-18 05:39:00,88.52,88.52,88.505,88.505,132000000.0
2009-09-18 05:40:00,88.505,88.52,88.5,88.505,155200000.0
2009-09-18 05:41:00,88.505,88.52,88.495,88.5,143500000.0
2009-09-18 05:42:00,88.495,88.5,88.49,88.5,243100000.0
2009-09-18 05:43:00,88.505,88.52,88.495,88.52,199000000.0
2009-09-18 05:44:00,88.52,88.52,88.485,88.495,224400000.0
2009-09-18 05:45:00,88.495,88.51,88.485,88.5,219700000.0
2009-09-18 05:46:00,88.5,88.505,88.475,88.495,222800000.0
2009-09-18 05:47:00,88.495,88.51,88.49,88.51,35200000.0
2009-09-18 05:48:00,88.51,88.52,88.5,88.505,65600000.0
2009-09-18 05:49:00,88.51,88.51,88.495,88.51,122400000.0
2009-09-18 05:50:00,88.51,88.52,88.5,88.51,108000000.0
2009-09-18 05:51:00,88.52,88.525,88.5,88.505,144000000.0
2009-09-18 05:52:00,88.505,88.515,88.49,88.495,118400000.0
2009-09-18 05:53:00,88.5,88.505,88.5,88.5,80000000.0
2009-09-18 05:54:00,88.5,88.505,88.5,88.5,72000000.0
2009-09-18 05:55:00,88.5,88.51,88.5,88.51,40000000.0
2009-09-18 05:56:00,88.51,88.52,88.51,88.51,56000000.0
2009-09-18 05:57:00,88.51,88.52,88.5,88.52,106000000.0
2009-09-18 05:58:00,88.52,88.52,88.505,88.51,183400000.0
2009-09-18 05:59:00,88.51,88.51,88.51,88.51,69800000.0
2009-09-18 06:00:00,88.51,88.515,88.505,88.515,157200000.0
2009-09-18 06:01:00,88.515,88.515,88.5,88.5,229000000.0
2009-09-18 06:02:00,88.5,88.51,88.475,88.48,228800000.0
2009-09-18 06:03:00,88.48,88.48,88.47,88.475,147900000.0
2009-09-18 06:04:00,88.475,88.49,88.465,88.48,288600000.0
2009-09-18 06:05:00,88.48,88.48,88.46,88.465,204000000.0
2009-09-18 06:06:00,88.47,88.51,88.465,88.51,235200000.0
2009-09-18 06:07:00,88.51,88.52,88.49,88.505,309000000.0
2009-09-18 06:08:00,88.505,88.505,88.49,88.495,234400000.0
2009-09-18 06:09:00,88.5,88.53,88.5,88.525,181600000.0
2009-09-18 06:10:00,88.525,88.53,88.515,88.52,118700000.0
2009-09-18 06:11:00,88.52,88.52,88.5,88.51,225200000.0
2009-09-18 06:12:00,88.505,88.51,88.5,88.51,86400000.0
2009-09-18 06:13:00,88.505,88.51,88.48,88.5,134400000.0
2009-09-18 06:14:00,88.505,88.505,88.485,88.485,238400000.0
2009-09-18 06:15:00,88.495,88.495,88.485,88.49,126500000.0
2009-09-18 06:16:00,88.49,88.51,88.49,88.505,212800000.0
2009-09-18 06:17:00,88.505,88.505,88.485,88.495,150800000.0
2009-09-18 06:18:00,88.495,88.5,88.47,88.475,178800000.0
2009-09-18 06:19:00,88.475,88.475,88.445,88.455,249200000.0
2009-09-18 06:20:00,88.46,88.475,88.45,88.465,202400000.0
2009-09-18 06:21:00,88.465,88.485,88.46,88.485,156600000.0
2009-09-18 06:22:00,88.485,88.485,88.485,88.485,32800000.0
2009-09-18 06:23:00,88.485,88.51,88.485,88.51,152800000.0
2009-09-18 06:24:00,88.505,88.505,88.485,88.495,228000000.0
2009-09-18 06:25:00,88.485,88.495,88.485,88.495,98400000.0
2009-09-18 06:26:00,88.5,88.505,88.495,88.5,102400000.0
2009-09-18 06:27:00,88.505,88.515,88.505,88.515,144000000.0
2009-09-18 06:28:00,88.515,88.54,88.51,88.515,182000000.0
2009-09-18 06:29:00,88.51,88.525,88.51,88.515,134200000.0
2009-09-18 06:30:00,88.515,88.525,88.515,88.525,128200000.0
2009-09-18 06:31:00,88.52,88.525,88.505,88.51,178200000.0
2009-09-18 06:32:00,88.51,88.52,88.505,88.515,208000000.0
2009-09-18 06:33:00,88.51,88.525,88.51,88.515,167200000.0
2009-09-18 06:34:00,88.515,88.52,88.505,88.51,133600000.0
2009-09-18 06:35:00,88.505,88.515,88.505,88.515,48800000.0
2009-09-18 06:36:00,88.515,88.52,88.5,88.5,134400000.0
2009-09-18 06:37:00,88.5,88.505,88.495,88.5,132800000.0
2009-09-18 06:38:00,88.5,88.525,88.495,88.515,240800000.0
2009-09-18 06:39:00,88.515,88.53,88.515,88.53,141000000.0
2009-09-18 06:40:00,88.53,88.565,88.53,88.555,169800000.0
2009-09-18 06:41:00,88.56,88.59,88.555,88.565,146400000.0
2009-09-18 06:42:00,88.57,88.595,88.57,88.585,152400000.0
2009-09-18 06:43:00,88.585,88.585,88.57,88.57,165600000.0
2009-09-18 06:44:00,88.575,88.575,88.57,88.575,70400000.0
2009-09-18 06:45:00,88.575,88.58,88.57,88.57,417600000.0
2009-09-18 06:46:00,88.58,88.58,88.545,88.56,171200000.0
2009-09-18 06:47:00,88.57,88.575,88.555,88.56,233600000.0
2009-09-18 06:48:00,88.555,88.565,88.555,88.56,109600000.0
2009-09-18 06:49:00,88.56,88.565,88.555,88.56,109600000.0
2009-09-18 06:50:00,88.56,88.565,88.56,88.565,60000000.0
2009-09-18 06:51:00,88.56,88.57,88.56,88.57,50400000.0
2009-09-18 06:52:00,88.57,88.58,88.57,88.575,187400000.0
2009-09-18 06:53:00,88.575,88.575,88.55,88.575,52000000.0
2009-09-18 06:54:00,88.58,88.58,88.565,88.575,251200000.0
2009-09-18 06:55:00,88.58,88.59,88.575,88.575,129600000.0
2009-09-18 06:56:00,88.575,88.59,88.57,88.585,193800000.0
2009-09-18 06:57:00,88.585,88.6,88.575,88.595,193800000.0
2009-09-18 06:58:00,88.595,88.6,88.575,88.6,152000000.0
2009-09-18 06:59:00,88.595,88.6,88.59,88.6,104000000.0
2009-09-18 07:00:00,88.6,88.61,88.59,88.6,157600000.0
2009-09-18 07:01:00,88.6,88.6,88.59,88.59,57600000.0
2009-09-18 07:02:00,88.595,88.6,88.59,88.595,84800000.0
2009-09-18 07:03:00,88.595,88.605,88.595,88.6,113600000.0
2009-09-18 07:04:00,88.6,88.6,88.595,88.6,42400000.0
2009-09-18 07:05:00,88.605,88.605,88.59,88.605,88800000.0
2009-09-18 07:06:00,88.6,88.615,88.6,88.615,178400000.0
2009-09-18 07:07:00,88.62,88.625,88.605,88.61,256800000.0
2009-09-18 07:08:00,88.61,88.615,88.61,88.61,92000000.0
2009-09-18 07:09:00,88.6,88.6,88.575,88.575,128000000.0
2009-09-18 07:10:00,88.575,88.585,88.565,88.565,252800000.0
2009-09-18 07:11:00,88.565,88.575,88.56,88.57,146400000.0
2009-09-18 07:12:00,88.565,88.565,88.55,88.555,288800000.0
2009-09-18 07:13:00,88.555,88.565,88.535,88.56,209200000.0
2009-09-18 07:14:00,88.555,88.555,88.54,88.55,221600000.0
2009-09-18 07:15:00,88.55,88.55,88.53,88.53,120000000.0
2009-09-18 07:16:00,88.53,88.535,88.51,88.515,207600000.0
2009-09-18 07:17:00,88.51,88.52,88.48,88.49,359100000.0
2009-09-18 07:18:00,88.49,88.515,88.485,88.5,201800000.0
2009-09-18 07:19:00,88.505,88.515,88.505,88.505,99200000.0
2009-09-18 07:20:00,88.505,88.51,88.505,88.51,72000000.0
2009-09-18 07:21:00,88.505,88.53,88.505,88.53,163200000.0
2009-09-18 07:22:00,88.53,88.535,88.51,88.515,163200000.0
2009-09-18 07:23:00,88.515,88.525,88.515,88.52,88800000.0
2009-09-18 07:24:00,88.515,88.515,88.505,88.51,107200000.0
2009-09-18 07:25:00,88.51,88.52,88.51,88.515,50400000.0
2009-09-18 07:26:00,88.515,88.53,88.51,88.52,93600000.0
2009-09-18 07:27:00,88.52,88.52,88.5,88.505,142800000.0
2009-09-18 07:28:00,88.505,88.505,88.465,88.465,128800000.0
2009-09-18 07:29:00,88.47,88.485,88.455,88.46,348000000.0
2009-09-18 07:30:00,88.465,88.48,88.44,88.475,367000000.0
2009-09-18 07:31:00,88.475,88.525,88.475,88.52,241800000.0
2009-09-18 07:32:00,88.52,88.52,88.5,88.51,116000000.0
2009-09-18 07:33:00,88.515,88.515,88.505,88.505,48000000.0
2009-09-18 07:34:00,88.505,88.505,88.495,88.5,106500000.0
2009-09-18 07:35:00,88.5,88.51,88.475,88.475,156000000.0
2009-09-18 07:36:00,88.48,88.485,88.445,88.46,248800000.0
2009-09-18 07:37:00,88.46,88.46,88.425,88.44,197600000.0
2009-09-18 07:38:00,88.44,88.455,88.44,88.445,247200000.0
2009-09-18 07:39:00,88.445,88.45,88.43,88.445,380100000.0
2009-09-18 07:40:00,88.445,88.46,88.435,88.445,328000000.0
2009-09-18 07:41:00,88.45,88.455,88.425,88.43,240500000.0
2009-09-18 07:42:00,88.435,88.44,88.42,88.43,262600000.0
2009-09-18 07:43:00,88.43,88.47,88.42,88.46,422500000.0
2009-09-18 07:44:00,88.465,88.465,88.435,88.435,295600000.0
2009-09-18 07:45:00,88.435,88.45,88.415,88.415,385200000.0
2009-09-18 07:46:00,88.415,88.43,88.41,88.41,541500000.0
2009-09-18 07:47:00,88.41,88.425,88.405,88.425,344300000.0
2009-09-18 07:48:00,88.415,88.44,88.415,88.44,277700000.0
2009-09-18 07:49:00,88.445,88.465,88.43,88.455,341000000.0
2009-09-18 07:50:00,88.46,88.465,88.43,88.43,262800000.0
2009-09-18 07:51:00,88.435,88.445,88.425,88.445,263200000.0
2009-09-18 07:52:00,88.445,88.475,88.445,88.46,381500000.0
2009-09-18 07:53:00,88.46,88.475,88.46,88.47,453500000.0
2009-09-18 07:54:00,88.47,88.505,88.465,88.5,423300000.0
2009-09-18 07:55:00,88.5,88.505,88.46,88.465,413200000.0
2009-09-18 07:56:00,88.465,88.475,88.455,88.475,276600000.0
2009-09-18 07:57:00,88.47,88.48,88.47,88.48,187200000.0
2009-09-18 07:58:00,88.48,88.485,88.475,88.485,188600000.0
2009-09-18 07:59:00,88.48,88.485,88.465,88.465,147100000.0
2009-09-18 08:00:00,88.465,88.475,88.45,88.45,411600000.0
2009-09-18 08:01:00,88.455,88.465,88.445,88.465,392400000.0
2009-09-18 08:02:00,88.465,88.49,88.455,88.49,393600000.0
2009-09-18 08:03:00,88.48,88.485,88.445,88.46,367500000.0
2009-09-18 08:04:00,88.465,88.47,88.45,88.455,241900000.0
2009-09-18 08:05:00,88.455,88.475,88.44,88.47,292200000.0
2009-09-18 08:06:00,88.465,88.475,88.445,88.46,326000000.0
2009-09-18 08:07:00,88.46,88.46,88.44,88.445,297000000.0
2009-09-18 08:08:00,88.445,88.475,88.445,88.47,204200000.0
2009-09-18 08:09:00,88.47,88.475,88.455,88.455,226000000.0
2009-09-18 08:10:00,88.455,88.485,88.455,88.485,305400000.0
2009-09-18 08:11:00,88.485,88.49,88.47,88.47,247800000.0
2009-09-18 08:12:00,88.475,88.48,88.44,88.455,246900000.0
2009-09-18 08:13:00,88.46,88.465,88.455,88.46,189000000.0
2009-09-18 08:14:00,88.455,88.475,88.435,88.435,300800000.0
2009-09-18 08:15:00,88.435,88.46,88.43,88.46,394300000.0
2009-09-18 08:16:00,88.46,88.46,88.445,88.46,262800000.0
2009-09-18 08:17:00,88.455,88.47,88.45,88.47,186800000.0
2009-09-18 08:18:00,88.45,88.455,88.44,88.445,215600000.0
2009-09-18 08:19:00,88.445,88.47,88.445,88.455,210200000.0
2009-09-18 08:20:00,88.46,88.49,88.46,88.48,133000000.0
2009-09-18 08:21:00,88.475,88.485,88.475,88.48,146400000.0
2009-09-18 08:22:00,88.485,88.51,88.48,88.5,275200000.0
2009-09-18 08:23:00,88.5,88.5,88.47,88.47,191800000.0
2009-09-18 08:24:00,88.47,88.485,88.47,88.48,75200000.0
2009-09-18 08:25:00,88.475,88.48,88.45,88.46,405500000.0
2009-09-18 08:26:00,88.46,88.48,88.445,88.48,247800000.0
2009-09-18 08:27:00,88.47,88.495,88.44,88.45,214200000.0
2009-09-18 08:28:00,88.45,88.47,88.435,88.435,329400000.0
2009-09-18 08:29:00,88.44,88.455,88.43,88.445,292300000.0
2009-09-18 08:30:00,88.445,88.445,88.39,88.4,391900000.0
2009-09-18 08:31:00,88.4,88.4,88.375,88.395,369700000.0
2009-09-18 08:32:00,88.4,88.44,88.4,88.43,566800000.0
2009-09-18 08:33:00,88.425,88.425,88.35,88.355,470500000.0
2009-09-18 08:34:00,88.355,88.36,88.32,88.34,297500000.0
2009-09-18 08:35:00,88.335,88.38,88.335,88.375,280000000.0
2009-09-18 08:36:00,88.37,88.375,88.355,88.365,237600000.0
2009-09-18 08:37:00,88.365,88.37,88.335,88.345,211300000.0
2009-09-18 08:38:00,88.345,88.355,88.34,88.35,204600000.0
2009-09-18 08:39:00,88.35,88.36,88.3,88.325,374400000.0
2009-09-18 08:40:00,88.325,88.34,88.315,88.315,300500000.0
2009-09-18 08:41:00,88.315,88.34,88.31,88.325,268300000.0
2009-09-18 08:42:00,88.325,88.345,88.29,88.32,521700000.0
2009-09-18 08:43:00,88.32,88.34,88.3,88.32,389100000.0
2009-09-18 08:44:00,88.32,88.335,88.295,88.335,575900000.0
2009-09-18 08:45:00,88.33,88.34,88.28,88.28,370000000.0
2009-09-18 08:46:00,88.28,88.28,88.225,88.255,452300000.0
2009-09-18 08:47:00,88.245,88.28,88.19,88.24,460100000.0
2009-09-18 08:48:00,88.25,88.27,88.235,88.27,492499999.0
2009-09-18 08:49:00,88.275,88.28,88.25,88.255,491900000.0
2009-09-18 08:50:00,88.26,88.295,88.26,88.285,220800000.0
2009-09-18 08:51:00,88.285,88.295,88.28,88.295,331600000.0
2009-09-18 08:52:00,88.29,88.3,88.275,88.28,250800000.0
2009-09-18 08:53:00,88.28,88.315,88.28,88.3,266400000.0
2009-09-18 08:54:00,88.305,88.305,88.265,88.295,327700000.0
2009-09-18 08:55:00,88.295,88.295,88.255,88.255,170400000.0
2009-09-18 08:56:00,88.255,88.27,88.25,88.27,123800000.0
2009-09-18 08:57:00,88.27,88.285,88.245,88.27,435900000.0
2009-09-18 08:58:00,88.27,88.29,88.265,88.285,95600000.0
2009-09-18 08:59:00,88.29,88.335,88.29,88.315,330900000.0
2009-09-18 09:00:00,88.32,88.345,88.315,88.335,215400000.0
2009-09-18 09:01:00,88.335,88.34,88.305,88.325,176500000.0
2009-09-18 09:02:00,88.325,88.335,88.29,88.32,394500000.0
2009-09-18 09:03:00,88.325,88.35,88.32,88.335,211800000.0
2009-09-18 09:04:00,88.34,88.35,88.335,88.345,230800000.0
2009-09-18 09:05:00,88.34,88.34,88.285,88.31,494999999.0
2009-09-18 09:06:00,88.31,88.31,88.265,88.265,369200000.0
2009-09-18 09:07:00,88.265,88.29,88.255,88.275,253800000.0
2009-09-18 09:08:00,88.28,88.29,88.27,88.285,210500000.0
2009-09-18 09:09:00,88.285,88.305,88.28,88.28,392500000.0
2009-09-18 09:10:00,88.28,88.31,88.28,88.305,520300000.0
2009-09-18 09:11:00,88.3,88.31,88.285,88.29,302000000.0
2009-09-18 09:12:00,88.295,88.33,88.295,88.315,256000000.0
2009-09-18 09:13:00,88.31,88.315,88.285,88.29,372499999.0
2009-09-18 09:14:00,88.295,88.325,88.295,88.31,302000000.0
2009-09-18 09:15:00,88.31,88.325,88.295,88.3,252200000.0
2009-09-18 09:16:00,88.3,88.305,88.28,88.28,321200000.0
2009-09-18 09:17:00,88.275,88.295,88.275,88.29,84800000.0
2009-09-18 09:18:00,88.285,88.29,88.27,88.29,199800000.0
2009-09-18 09:19:00,88.29,88.34,88.28,88.335,530800000.0
2009-09-18 09:20:00,88.34,88.35,88.32,88.345,337900000.0
2009-09-18 09:21:00,88.34,88.37,88.34,88.365,200900000.0
2009-09-18 09:22:00,88.365,88.375,88.36,88.36,143200000.0
2009-09-18 09:23:00,88.36,88.365,88.345,88.36,347600000.0
2009-09-18 09:24:00,88.36,88.36,88.34,88.345,96400000.0
2009-09-18 09:25:00,88.35,88.375,88.35,88.365,186199999.0
2009-09-18 09:26:00,88.36,88.37,88.34,88.355,108900000.0
2009-09-18 09:27:00,88.355,88.365,88.325,88.345,273400000.0
2009-09-18 09:28:00,88.345,88.36,88.335,88.34,555000000.0
2009-09-18 09:29:00,88.35,88.35,88.33,88.34,389800000.0
2009-09-18 09:30:00,88.345,88.43,88.34,88.425,379600000.0
2009-09-18 09:31:00,88.425,88.45,88.38,88.385,674700000.0
2009-09-18 09:32:00,88.385,88.415,88.375,88.405,917800001.0
2009-09-18 09:33:00,88.405,88.415,88.4,88.405,620100000.0
2009-09-18 09:34:00,88.405,88.415,88.395,88.4,524400000.0
2009-09-18 09:35:00,88.395,88.47,88.395,88.47,664300000.0
2009-09-18 09:36:00,88.47,88.49,88.46,88.48,626400000.0
2009-09-18 09:37:00,88.48,88.495,88.45,88.45,490799999.0
2009-09-18 09:38:00,88.445,88.45,88.42,88.45,563300000.0
2009-09-18 09:39:00,88.455,88.485,88.445,88.47,462300000.0
2009-09-18 09:40:00,88.47,88.49,88.425,88.455,498499999.0
2009-09-18 09:41:00,88.455,88.455,88.44,88.455,267200000.0
2009-09-18 09:42:00,88.455,88.46,88.44,88.44,312200000.0
2009-09-18 09:43:00,88.435,88.455,88.43,88.44,438900000.0
2009-09-18 09:44:00,88.435,88.44,88.405,88.415,446200000.0
2009-09-18 09:45:00,88.415,88.425,88.375,88.395,511000000.0
2009-09-18 09:46:00,88.39,88.39,88.37,88.375,420900000.0
2009-09-18 09:47:00,88.365,88.37,88.365,88.37,124900000.0
2009-09-18 09:48:00,88.37,88.38,88.36,88.365,250100000.0
2009-09-18 09:49:00,88.365,88.375,88.33,88.335,520500000.0
2009-09-18 09:50:00,88.34,88.34,88.32,88.325,755200000.0
2009-09-18 09:51:00,88.33,88.335,88.31,88.32,340200000.0
2009-09-18 09:52:00,88.32,88.34,88.31,88.32,497700000.0
2009-09-18 09:53:00,88.32,88.325,88.285,88.305,826600000.0
2009-09-18 09:54:00,88.305,88.315,88.265,88.285,758500001.0
2009-09-18 09:55:00,88.285,88.29,88.25,88.25,337599999.0
2009-09-18 09:56:00,88.245,88.295,88.245,88.29,474900000.0
2009-09-18 09:57:00,88.285,88.295,88.265,88.265,600500000.0
2009-09-18 09:58:00,88.265,88.28,88.245,88.25,494300000.0
2009-09-18 09:59:00,88.255,88.275,88.25,88.27,268400000.0
2009-09-18 10:00:00,88.265,88.295,88.235,88.245,800000001.0
2009-09-18 10:01:00,88.245,88.3,88.24,88.3,328900000.0
2009-09-18 10:02:00,88.3,88.31,88.26,88.27,569100000.0
2009-09-18 10:03:00,88.27,88.285,88.26,88.28,380400000.0
2009-09-18 10:04:00,88.28,88.285,88.265,88.285,227200000.0
2009-09-18 10:05:00,88.29,88.29,88.265,88.285,259100000.0
2009-09-18 10:06:00,88.285,88.31,88.285,88.3,173000000.0
2009-09-18 10:07:00,88.3,88.3,88.25,88.265,155000000.0
2009-09-18 10:08:00,88.265,88.295,88.265,88.295,122400000.0
2009-09-18 10:09:00,88.285,88.305,88.28,88.305,366700000.0
2009-09-18 10:10:00,88.305,88.32,88.285,88.32,169500000.0
2009-09-18 10:11:00,88.315,88.325,88.3,88.32,233400000.0
2009-09-18 10:12:00,88.31,88.335,88.295,88.3,778799999.0
2009-09-18 10:13:00,88.3,88.305,88.285,88.305,693400000.0
2009-09-18 10:14:00,88.305,88.305,88.25,88.255,301200000.0
2009-09-18 10:15:00,88.265,88.28,88.245,88.25,525000000.0
2009-09-18 10:16:00,88.25,88.28,88.215,88.25,238700000.0
2009-09-18 10:17:00,88.245,88.245,88.21,88.245,172800000.0
2009-09-18 10:18:00,88.245,88.255,88.215,88.245,669900000.0
2009-09-18 10:19:00,88.245,88.28,88.235,88.28,297800000.0
2009-09-18 10:20:00,88.28,88.3,88.27,88.28,358000000.0
2009-09-18 10:21:00,88.28,88.285,88.265,88.275,390300000.0
2009-09-18 10:22:00,88.275,88.295,88.27,88.29,502500000.0
2009-09-18 10:23:00,88.285,88.31,88.285,88.29,692500000.0
2009-09-18 10:24:00,88.29,88.295,88.28,88.285,194900000.0
2009-09-18 10:25:00,88.285,88.31,88.27,88.295,714700000.0
2009-09-18 10:26:00,88.295,88.3,88.28,88.285,565100000.0
2009-09-18 10:27:00,88.285,88.285,88.25,88.26,497400004.0
2009-09-18 10:28:00,88.26,88.31,88.26,88.285,546700000.0
2009-09-18 10:29:00,88.285,88.3,88.275,88.285,539100000.0
2009-09-18 10:30:00,88.29,88.305,88.275,88.275,814399998.0
2009-09-18 10:31:00,88.275,88.28,88.22,88.235,655400000.0
2009-09-18 10:32:00,88.235,88.26,88.23,88.235,652400000.0
2009-09-18 10:33:00,88.235,88.24,88.225,88.235,397500000.0
2009-09-18 10:34:00,88.235,88.245,88.225,88.24,737100000.0
2009-09-18 10:35:00,88.24,88.26,88.235,88.245,326900000.0
2009-09-18 10:36:00,88.255,88.255,88.23,88.25,488099999.0
2009-09-18 10:37:00,88.25,88.285,88.25,88.28,198600001.0
2009-09-18 10:38:00,88.285,88.295,88.265,88.29,161400000.0
2009-09-18 10:39:00,88.29,88.305,88.28,88.28,152000000.0
2009-09-18 10:40:00,88.28,88.28,88.245,88.245,607999999.0
2009-09-18 10:41:00,88.245,88.25,88.22,88.22,493400000.0
2009-09-18 10:42:00,88.225,88.23,88.215,88.225,375600000.0
2009-09-18 10:43:00,88.22,88.285,88.22,88.255,465700001.0
2009-09-18 10:44:00,88.255,88.275,88.25,88.26,552500000.0
2009-09-18 10:45:00,88.265,88.265,88.24,88.255,482200001.0
2009-09-18 10:46:00,88.25,88.275,88.235,88.27,593000001.0
2009-09-18 10:47:00,88.27,88.28,88.255,88.27,682000001.0
2009-09-18 10:48:00,88.27,88.285,88.255,88.265,400100000.0
2009-09-18 10:49:00,88.265,88.295,88.26,88.28,788399999.0
2009-09-18 10:50:00,88.28,88.305,88.28,88.29,153000000.0
2009-09-18 10:51:00,88.29,88.295,88.255,88.265,230000000.0
2009-09-18 10:52:00,88.26,88.28,88.26,88.27,77400000.0
2009-09-18 10:53:00,88.27,88.29,88.265,88.275,75200000.0
2009-09-18 10:54:00,88.28,88.28,88.245,88.265,382600000.0
2009-09-18 10:55:00,88.26,88.285,88.25,88.265,246100000.0
2009-09-18 10:56:00,88.265,88.265,88.26,88.26,59200000.0
2009-09-18 10:57:00,88.255,88.265,88.25,88.25,125600000.0
2009-09-18 10:58:00,88.245,88.26,88.245,88.26,210200000.0
2009-09-18 10:59:00,88.26,88.265,88.245,88.245,371899998.0
2009-09-18 11:00:00,88.245,88.245,88.205,88.205,117600000.0
2009-09-18 11:01:00,88.205,88.215,88.19,88.2,322200000.0
2009-09-18 11:02:00,88.2,88.215,88.2,88.215,68600000.0
2009-09-18 11:03:00,88.215,88.245,88.215,88.225,85000000.0
2009-09-18 11:04:00,88.225,88.225,88.19,88.195,159600000.0
2009-09-18 11:05:00,88.195,88.215,88.18,88.195,310200000.0
2009-09-18 11:06:00,88.195,88.21,88.19,88.195,57900000.0
2009-09-18 11:07:00,88.19,88.205,88.18,88.185,181200000.0
2009-09-18 11:08:00,88.185,88.215,88.17,88.215,245500000.0
2009-09-18 11:09:00,88.21,88.215,88.205,88.21,103900000.0
2009-09-18 11:10:00,88.21,88.215,88.2,88.21,68000000.0
2009-09-18 11:11:00,88.21,88.215,88.2,88.215,236400000.0
2009-09-18 11:12:00,88.22,88.235,88.22,88.23,216100001.0
2009-09-18 11:13:00,88.235,88.24,88.225,88.235,96400000.0
2009-09-18 11:14:00,88.235,88.26,88.225,88.255,355600001.0
2009-09-18 11:15:00,88.26,88.26,88.24,88.245,158000000.0
2009-09-18 11:16:00,88.245,88.255,88.245,88.255,70000000.0
2009-09-18 11:17:00,88.255,88.255,88.235,88.235,135400000.0
2009-09-18 11:18:00,88.235,88.255,88.23,88.24,120600000.0
2009-09-18 11:19:00,88.24,88.255,88.235,88.255,121300000.0
2009-09-18 11:20:00,88.255,88.275,88.25,88.275,212900000.0
2009-09-18 11:21:00,88.27,88.285,88.26,88.285,249800000.0
2009-09-18 11:22:00,88.285,88.285,88.27,88.28,51200000.0
2009-09-18 11:23:00,88.285,88.295,88.28,88.285,100200000.0
2009-09-18 11:24:00,88.285,88.3,88.285,88.3,263700000.0
2009-09-18 11:25:00,88.305,88.325,88.3,88.315,362400001.0
2009-09-18 11:26:00,88.315,88.325,88.305,88.325,636200002.0
2009-09-18 11:27:00,88.325,88.58,88.325,88.48,501600000.0
2009-09-18 11:28:00,88.48,88.485,88.4,88.48,872000000.0
2009-09-18 11:29:00,88.48,88.52,88.415,88.52,816000005.0
2009-09-18 11:30:00,88.52,88.555,88.495,88.53,959099998.0
2009-09-18 11:31:00,88.53,88.53,88.48,88.48,872500000.0
2009-09-18 11:32:00,88.48,88.54,88.47,88.53,808300000.0
2009-09-18 11:33:00,88.53,88.565,88.51,88.54,529500003.0
2009-09-18 11:34:00,88.545,88.555,88.525,88.535,615799999.0
2009-09-18 11:35:00,88.54,88.545,88.525,88.535,490999998.0
2009-09-18 11:36:00,88.535,88.58,88.515,88.56,616500000.0
2009-09-18 11:37:00,88.54,88.545,88.52,88.53,330800000.0
2009-09-18 11:38:00,88.53,88.53,88.495,88.495,674700000.0
2009-09-18 11:39:00,88.495,88.505,88.48,88.5,851900001.0
2009-09-18 11:40:00,88.495,88.52,88.49,88.505,861499997.0
2009-09-18 11:41:00,88.505,88.505,88.445,88.45,847000000.0
2009-09-18 11:42:00,88.45,88.495,88.45,88.485,514100000.0
2009-09-18 11:43:00,88.48,88.495,88.475,88.48,583800002.0
2009-09-18 11:44:00,88.48,88.51,88.47,88.5,607700001.0
2009-09-18 11:45:00,88.495,88.535,88.495,88.535,471100000.0
2009-09-18 11:46:00,88.535,88.595,88.535,88.545,377900000.0
2009-09-18 11:47:00,88.55,88.56,88.535,88.54,318200000.0
2009-09-18 11:48:00,88.54,88.545,88.535,88.545,296200000.0
2009-09-18 11:49:00,88.54,88.545,88.515,88.53,498299999.0
2009-09-18 11:50:00,88.53,88.535,88.52,88.525,502599999.0
2009-09-18 11:51:00,88.525,88.545,88.515,88.54,546200000.0
2009-09-18 11:52:00,88.535,88.55,88.53,88.545,632100001.0
2009-09-18 11:53:00,88.54,88.565,88.54,88.545,372900000.0
2009-09-18 11:54:00,88.55,88.565,88.54,88.555,384700000.0
2009-09-18 11:55:00,88.555,88.56,88.535,88.56,468099999.0
2009-09-18 11:56:00,88.55,88.56,88.54,88.56,493199999.0
2009-09-18 11:57:00,88.56,88.595,88.56,88.585,610199999.0
2009-09-18 11:58:00,88.58,88.58,88.565,88.57,317200001.0
2009-09-18 11:59:00,88.57,88.59,88.57,88.59,424200000.0
2009-09-18 12:00:00,88.59,88.6,88.58,88.6,441500000.0
2009-09-18 12:01:00,88.595,88.61,88.58,88.58,458100000.0
2009-09-18 12:02:00,88.59,88.615,88.58,88.605,336900000.0
2009-09-18 12:03:00,88.6,88.615,88.59,88.595,117700000.0
2009-09-18 12:04:00,88.6,88.61,88.6,88.605,69600000.0
2009-09-18 12:05:00,88.61,88.61,88.6,88.61,259900000.0
2009-09-18 12:06:00,88.61,88.61,88.58,88.585,183800000.0
2009-09-18 12:07:00,88.59,88.615,88.58,88.61,250900000.0
2009-09-18 12:08:00,88.61,88.61,88.595,88.595,139600000.0
2009-09-18 12:09:00,88.595,88.605,88.58,88.58,249000000.0
2009-09-18 12:10:00,88.58,88.58,88.57,88.575,249400002.0
2009-09-18 12:11:00,88.575,88.6,88.575,88.585,163200000.0
2009-09-18 12:12:00,88.585,88.585,88.56,88.575,186900000.0
2009-09-18 12:13:00,88.575,88.59,88.565,88.59,263699999.0
2009-09-18 12:14:00,88.58,88.595,88.56,88.58,528800000.0
2009-09-18 12:15:00,88.58,88.585,88.56,88.565,358600001.0
2009-09-18 12:16:00,88.575,88.575,88.545,88.545,212000000.0
2009-09-18 12:17:00,88.545,88.565,88.545,88.555,251900001.0
2009-09-18 12:18:00,88.555,88.575,88.555,88.575,333900001.0
2009-09-18 12:19:00,88.575,88.58,88.555,88.56,273600001.0
2009-09-18 12:20:00,88.565,88.565,88.55,88.555,455200000.0
2009-09-18 12:21:00,88.555,88.555,88.545,88.55,257299999.0
2009-09-18 12:22:00,88.55,88.555,88.54,88.55,234800000.0
2009-09-18 12:23:00,88.55,88.565,88.54,88.555,478699999.0
2009-09-18 12:24:00,88.555,88.575,88.55,88.57,400600001.0
2009-09-18 12:25:00,88.575,88.61,88.575,88.61,210200000.0
2009-09-18 12:26:00,88.61,88.61,88.585,88.585,60400000.0
2009-09-18 12:27:00,88.59,88.62,88.59,88.61,367800000.0
2009-09-18 12:28:00,88.605,88.655,88.605,88.65,334400000.0
2009-09-18 12:29:00,88.65,88.655,88.645,88.65,147800000.0
2009-09-18 12:30:00,88.65,88.66,88.645,88.645,241000000.0
2009-09-18 12:31:00,88.64,88.66,88.63,88.655,394300000.0
2009-09-18 12:32:00,88.66,88.66,88.62,88.63,380800000.0
2009-09-18 12:33:00,88.63,88.635,88.62,88.635,343800000.0
2009-09-18 12:34:00,88.635,88.635,88.61,88.615,272500000.0
2009-09-18 12:35:00,88.615,88.615,88.58,88.58,145200000.0
2009-09-18 12:36:00,88.585,88.59,88.565,88.59,232300000.0
2009-09-18 12:37:00,88.585,88.585,88.565,88.58,103500000.0
2009-09-18 12:38:00,88.58,88.61,88.575,88.605,196200000.0
2009-09-18 12:39:00,88.6,88.61,88.575,88.6,156900000.0
2009-09-18 12:40:00,88.6,88.6,88.58,88.58,322000000.0
2009-09-18 12:41:00,88.575,88.585,88.55,88.57,401600000.0
2009-09-18 12:42:00,88.57,88.58,88.57,88.58,96800000.0
2009-09-18 12:43:00,88.575,88.585,88.57,88.585,114600000.0
2009-09-18 12:44:00,88.585,88.625,88.585,88.59,285400000.0
2009-09-18 12:45:00,88.595,88.595,88.585,88.595,295900000.0
2009-09-18 12:46:00,88.595,88.6,88.595,88.6,55200000.0
2009-09-18 12:47:00,88.6,88.6,88.57,88.58,368800000.0
2009-09-18 12:48:00,88.58,88.585,88.575,88.575,272600004.0
2009-09-18 12:49:00,88.58,88.595,88.58,88.59,210200000.0
2009-09-18 12:50:00,88.59,88.59,88.58,88.58,273700000.0
2009-09-18 12:51:00,88.58,88.605,88.58,88.6,237200000.0
2009-09-18 12:52:00,88.6,88.615,88.595,88.61,244300000.0
2009-09-18 12:53:00,88.61,88.62,88.565,88.575,389800000.0
2009-09-18 12:54:00,88.575,88.575,88.54,88.55,479300000.0
2009-09-18 12:55:00,88.55,88.58,88.535,88.565,525200000.0
2009-09-18 12:56:00,88.575,88.58,88.565,88.575,259000000.0
2009-09-18 12:57:00,88.575,88.64,88.57,88.6,389200000.0
2009-09-18 12:58:00,88.6,88.61,88.6,88.6,220300000.0
2009-09-18 12:59:00,88.605,88.615,88.6,88.61,375999999.0
2009-09-18 13:00:00,88.61,88.65,88.605,88.62,594200000.0
2009-09-18 13:01:00,88.625,88.65,88.62,88.645,392800000.0
2009-09-18 13:02:00,88.645,88.655,88.635,88.64,440300001.0
2009-09-18 13:03:00,88.64,88.64,88.605,88.615,290400000.0
2009-09-18 13:04:00,88.615,88.625,88.58,88.585,343300001.0
2009-09-18 13:05:00,88.585,88.59,88.57,88.585,163500000.0
2009-09-18 13:06:00,88.6,88.6,88.56,88.58,303200000.0
2009-09-18 13:07:00,88.58,88.59,88.58,88.59,127600000.0
2009-09-18 13:08:00,88.59,88.62,88.585,88.605,182600000.0
2009-09-18 13:09:00,88.61,88.615,88.605,88.605,132800000.0
2009-09-18 13:10:00,88.605,88.625,88.605,88.625,66000000.0
2009-09-18 13:11:00,88.62,88.63,88.61,88.63,174400000.0
2009-09-18 13:12:00,88.63,88.635,88.62,88.625,51200000.0
2009-09-18 13:13:00,88.62,88.625,88.61,88.615,99000000.0
2009-09-18 13:14:00,88.61,88.64,88.61,88.63,306400000.0
2009-09-18 13:15:00,88.625,88.625,88.61,88.615,194999997.0
2009-09-18 13:16:00,88.615,88.65,88.615,88.65,311700001.0
2009-09-18 13:17:00,88.65,88.74,88.645,88.73,572800000.0
2009-09-18 13:18:00,88.73,88.73,88.67,88.67,496600000.0
2009-09-18 13:19:00,88.67,88.69,88.66,88.68,215400000.0
2009-09-18 13:20:00,88.685,88.69,88.65,88.65,410300000.0
2009-09-18 13:21:00,88.65,88.675,88.645,88.675,166200000.0
2009-09-18 13:22:00,88.675,88.675,88.655,88.66,210900000.0
2009-09-18 13:23:00,88.66,88.67,88.65,88.66,401000000.0
2009-09-18 13:24:00,88.66,88.665,88.615,88.615,298899999.0
2009-09-18 13:25:00,88.615,88.625,88.615,88.62,160400000.0
2009-09-18 13:26:00,88.62,88.64,88.62,88.63,366800000.0
2009-09-18 13:27:00,88.63,88.655,88.625,88.655,237800000.0
2009-09-18 13:28:00,88.655,88.665,88.63,88.63,559800002.0
2009-09-18 13:29:00,88.63,88.66,88.63,88.645,420100000.0
2009-09-18 13:30:00,88.645,88.67,88.645,88.655,328000000.0
2009-09-18 13:31:00,88.645,88.655,88.645,88.645,108400000.0
2009-09-18 13:32:00,88.645,88.68,88.645,88.68,627200002.0
2009-09-18 13:33:00,88.675,88.695,88.66,88.685,124800000.0
2009-09-18 13:34:00,88.685,88.685,88.66,88.675,123800000.0
2009-09-18 13:35:00,88.675,88.685,88.655,88.675,229600000.0
2009-09-18 13:36:00,88.665,88.675,88.655,88.655,98400000.0
2009-09-18 13:37:00,88.655,88.685,88.655,88.675,94000000.0
2009-09-18 13:38:00,88.675,88.68,88.66,88.67,151600000.0
2009-09-18 13:39:00,88.67,88.67,88.655,88.655,42200000.0
2009-09-18 13:40:00,88.655,88.685,88.655,88.685,71600000.0
2009-09-18 13:41:00,88.68,88.68,88.66,88.675,201600000.0
2009-09-18 13:42:00,88.675,88.675,88.665,88.665,11200000.0
2009-09-18 13:43:00,88.665,88.67,88.645,88.66,90400000.0
2009-09-18 13:44:00,88.66,88.665,88.65,88.665,65800000.0
2009-09-18 13:45:00,88.665,88.685,88.655,88.67,186000000.0
2009-09-18 13:46:00,88.67,88.68,88.67,88.675,46000000.0
2009-09-18 13:47:00,88.685,88.685,88.655,88.675,105900001.0
2009-09-18 13:48:00,88.67,88.67,88.655,88.66,56900000.0
2009-09-18 13:49:00,88.66,88.66,88.655,88.655,65800000.0
2009-09-18 13:50:00,88.655,88.655,88.625,88.65,375400000.0
2009-09-18 13:51:00,88.65,88.655,88.64,88.645,292400000.0
2009-09-18 13:52:00,88.645,88.66,88.645,88.66,127000000.0
2009-09-18 13:53:00,88.66,88.66,88.64,88.655,123600000.0
2009-09-18 13:54:00,88.655,88.665,88.655,88.655,216000000.0
2009-09-18 13:55:00,88.655,88.655,88.625,88.645,208600000.0
2009-09-18 13:56:00,88.64,88.655,88.635,88.65,163400000.0
2009-09-18 13:57:00,88.65,88.67,88.645,88.655,108000000.0
2009-09-18 13:58:00,88.655,88.675,88.645,88.67,63200000.0
2009-09-18 13:59:00,88.665,88.675,88.66,88.66,28000000.0
2009-09-18 14:00:00,88.655,88.665,88.64,88.65,135800000.0
2009-09-18 14:01:00,88.65,88.665,88.645,88.66,76000000.0
2009-09-18 14:02:00,88.66,88.675,88.645,88.655,90800000.0
2009-09-18 14:03:00,88.655,88.675,88.65,88.67,163200000.0
2009-09-18 14:04:00,88.68,88.685,88.665,88.67,104400000.0
2009-09-18 14:05:00,88.67,88.675,88.65,88.665,118400000.0
2009-09-18 14:06:00,88.66,88.665,88.655,88.655,26400000.0
2009-09-18 14:07:00,88.655,88.665,88.655,88.66,61600000.0
2009-09-18 14:08:00,88.66,88.665,88.655,88.66,14400000.0
2009-09-18 14:09:00,88.66,88.675,88.61,88.61,127400000.0
2009-09-18 14:10:00,88.61,88.65,88.61,88.64,131400000.0
2009-09-18 14:11:00,88.64,88.64,88.605,88.61,52000000.0
2009-09-18 14:12:00,88.61,88.615,88.59,88.605,143500000.0
2009-09-18 14:13:00,88.605,88.61,88.585,88.595,68400000.0
2009-09-18 14:14:00,88.595,88.595,88.565,88.575,69900000.0
2009-09-18 14:15:00,88.575,88.615,88.57,88.595,89700000.0
2009-09-18 14:16:00,88.59,88.625,88.585,88.605,323600000.0
2009-09-18 14:17:00,88.605,88.62,88.595,88.6,418599995.0
2009-09-18 14:18:00,88.6,88.645,88.6,88.645,320500000.0
2009-09-18 14:19:00,88.64,88.65,88.635,88.645,704200007.0
2009-09-18 14:20:00,88.65,88.66,88.62,88.65,692499999.0
2009-09-18 14:21:00,88.65,88.655,88.635,88.65,457200000.0
2009-09-18 14:22:00,88.65,88.685,88.65,88.68,555600000.0
2009-09-18 14:23:00,88.68,88.685,88.655,88.655,500399997.0
2009-09-18 14:24:00,88.655,88.67,88.655,88.665,267200000.0
2009-09-18 14:25:00,88.66,88.66,88.64,88.64,262900000.0
2009-09-18 14:26:00,88.645,88.65,88.63,88.64,260400000.0
2009-09-18 14:27:00,88.635,88.645,88.625,88.635,240799998.0
2009-09-18 14:28:00,88.635,88.67,88.625,88.655,298899999.0
2009-09-18 14:29:00,88.655,88.675,88.655,88.67,113200000.0
2009-09-18 14:30:00,88.675,88.685,88.66,88.675,224300000.0
2009-09-18 14:31:00,88.675,88.685,88.65,88.68,338400000.0
2009-09-18 14:32:00,88.675,88.68,88.64,88.66,245800000.0
2009-09-18 14:33:00,88.665,88.675,88.655,88.665,186500000.0
2009-09-18 14:34:00,88.67,88.67,88.62,88.62,343300000.0
2009-09-18 14:35:00,88.62,88.63,88.61,88.615,345700000.0
2009-09-18 14:36:00,88.615,88.655,88.615,88.62,318100000.0
2009-09-18 14:37:00,88.61,88.61,88.575,88.575,349700000.0
2009-09-18 14:38:00,88.575,88.605,88.575,88.59,219599999.0
2009-09-18 14:39:00,88.59,88.63,88.59,88.61,295900000.0
2009-09-18 14:40:00,88.61,88.64,88.605,88.63,196900000.0
2009-09-18 14:41:00,88.63,88.645,88.615,88.645,459200000.0
2009-09-18 14:42:00,88.64,88.645,88.585,88.605,319100000.0
2009-09-18 14:43:00,88.605,88.655,88.605,88.64,206600000.0
2009-09-18 14:44:00,88.64,88.64,88.605,88.605,177100000.0
2009-09-18 14:45:00,88.58,88.605,88.565,88.595,361200000.0
2009-09-18 14:46:00,88.595,88.615,88.59,88.61,219600000.0
2009-09-18 14:47:00,88.605,88.62,88.595,88.615,226100000.0
2009-09-18 14:48:00,88.615,88.63,88.595,88.61,393200000.0
2009-09-18 14:49:00,88.61,88.625,88.585,88.615,326900000.0
2009-09-18 14:50:00,88.61,88.63,88.585,88.6,263200000.0
2009-09-18 14:51:00,88.605,88.63,88.6,88.605,379400000.0
2009-09-18 14:52:00,88.61,88.64,88.6,88.615,516800000.0
2009-09-18 14:53:00,88.615,88.64,88.585,88.635,309600000.0
2009-09-18 14:54:00,88.635,88.635,88.6,88.605,441800000.0
2009-09-18 14:55:00,88.605,88.63,88.605,88.63,154200000.0
2009-09-18 14:56:00,88.63,88.66,88.62,88.62,310400000.0
2009-09-18 14:57:00,88.625,88.625,88.595,88.6,179000000.0
2009-09-18 14:58:00,88.6,88.62,88.585,88.62,212700000.0
2009-09-18 14:59:00,88.615,88.645,88.605,88.635,268800000.0
2009-09-18 15:00:00,88.64,88.65,88.605,88.615,470300000.0
2009-09-18 15:01:00,88.615,88.645,88.61,88.63,346200000.0
2009-09-18 15:02:00,88.63,88.64,88.58,88.59,408400000.0
2009-09-18 15:03:00,88.59,88.595,88.575,88.585,221200000.0
2009-09-18 15:04:00,88.58,88.6,88.57,88.585,305800000.0
2009-09-18 15:05:00,88.585,88.585,88.575,88.58,169000000.0
2009-09-18 15:06:00,88.575,88.595,88.56,88.595,163600000.0
2009-09-18 15:07:00,88.59,88.6,88.585,88.595,115400000.0
2009-09-18 15:08:00,88.595,88.615,88.59,88.605,415999999.0
2009-09-18 15:09:00,88.605,88.615,88.605,88.61,197400000.0
2009-09-18 15:10:00,88.61,88.635,88.61,88.615,480100002.0
2009-09-18 15:11:00,88.615,88.63,88.61,88.625,351700000.0
2009-09-18 15:12:00,88.63,88.655,88.62,88.63,480000000.0
2009-09-18 15:13:00,88.625,88.655,88.615,88.615,363800000.0
2009-09-18 15:14:00,88.62,88.655,88.62,88.635,284600000.0
2009-09-18 15:15:00,88.64,88.68,88.63,88.66,161600000.0
2009-09-18 15:16:00,88.665,88.68,88.65,88.66,514200001.0
2009-09-18 15:17:00,88.66,88.68,88.66,88.68,228800000.0
2009-09-18 15:18:00,88.68,88.68,88.655,88.655,104800000.0
2009-09-18 15:19:00,88.655,88.685,88.655,88.665,96800000.0
2009-09-18 15:20:00,88.665,88.705,88.66,88.695,144000000.0
2009-09-18 15:21:00,88.695,88.72,88.67,88.685,352400000.0
2009-09-18 15:22:00,88.69,88.72,88.69,88.71,220000000.0
2009-09-18 15:23:00,88.705,88.705,88.69,88.695,325400000.0
2009-09-18 15:24:00,88.695,88.705,88.675,88.68,282000000.0
2009-09-18 15:25:00,88.68,88.69,88.67,88.68,285600000.0
2009-09-18 15:26:00,88.68,88.69,88.67,88.68,350600000.0
2009-09-18 15:27:00,88.675,88.7,88.675,88.695,348200000.0
2009-09-18 15:28:00,88.695,88.74,88.685,88.725,448800000.0
2009-09-18 15:29:00,88.72,88.725,88.71,88.71,337000000.0
2009-09-18 15:30:00,88.715,88.72,88.675,88.71,487700000.0
2009-09-18 15:31:00,88.705,88.735,88.695,88.735,563100000.0
2009-09-18 15:32:00,88.735,88.745,88.725,88.725,846300000.0
2009-09-18 15:33:00,88.725,88.735,88.71,88.72,585300000.0
2009-09-18 15:34:00,88.72,88.74,88.72,88.73,192400000.0
2009-09-18 15:35:00,88.725,88.74,88.71,88.725,314400000.0
2009-09-18 15:36:00,88.73,88.745,88.725,88.725,518000000.0
2009-09-18 15:37:00,88.725,88.74,88.72,88.73,522199999.0
2009-09-18 15:38:00,88.735,88.77,88.73,88.75,140000000.0
2009-09-18 15:39:00,88.745,88.75,88.71,88.71,556800000.0
2009-09-18 15:40:00,88.71,88.725,88.69,88.71,794000001.0
2009-09-18 15:41:00,88.71,88.715,88.69,88.705,481600000.0
2009-09-18 15:42:00,88.705,88.715,88.68,88.69,451600001.0
2009-09-18 15:43:00,88.685,88.715,88.685,88.705,493000000.0
2009-09-18 15:44:00,88.7,88.735,88.695,88.735,499800000.0
2009-09-18 15:45:00,88.735,88.745,88.72,88.725,398000000.0
2009-09-18 15:46:00,88.725,88.75,88.725,88.745,335400000.0
2009-09-18 15:47:00,88.745,88.75,88.72,88.72,407000000.0
2009-09-18 15:48:00,88.72,88.755,88.7,88.755,520800000.0
2009-09-18 15:49:00,88.755,88.765,88.75,88.75,426200000.0
2009-09-18 15:50:00,88.75,88.765,88.725,88.74,448700000.0
2009-09-18 15:51:00,88.74,88.74,88.71,88.725,549200000.0
2009-09-18 15:52:00,88.725,88.75,88.72,88.745,397400000.0
2009-09-18 15:53:00,88.735,88.75,88.72,88.745,689200000.0
2009-09-18 15:54:00,88.75,88.75,88.72,88.72,440900000.0
2009-09-18 15:55:00,88.72,88.725,88.695,88.695,432200000.0
2009-09-18 15:56:00,88.695,88.695,88.65,88.65,508900000.0
2009-09-18 15:57:00,88.65,88.65,88.635,88.64,510800000.0
2009-09-18 15:58:00,88.64,88.665,88.635,88.655,488300000.0
2009-09-18 15:59:00,88.655,88.67,88.65,88.665,434299999.0
2009-09-18 16:00:00,88.66,88.69,88.65,88.665,238600000.0
2009-09-18 16:01:00,88.665,88.67,88.64,88.64,409800000.0
2009-09-18 16:02:00,88.635,88.67,88.635,88.645,468200001.0
2009-09-18 16:03:00,88.65,88.7,88.645,88.69,572200002.0
2009-09-18 16:04:00,88.69,88.705,88.675,88.705,464800000.0
2009-09-18 16:05:00,88.705,88.705,88.655,88.66,455700000.0
2009-09-18 16:06:00,88.66,88.66,88.635,88.635,378100000.0
2009-09-18 16:07:00,88.635,88.64,88.585,88.595,580299999.0
2009-09-18 16:08:00,88.595,88.615,88.58,88.595,536600000.0
2009-09-18 16:09:00,88.6,88.615,88.58,88.61,567400000.0
2009-09-18 16:10:00,88.61,88.62,88.585,88.61,430200000.0
2009-09-18 16:11:00,88.61,88.625,88.57,88.585,538300000.0
2009-09-18 16:12:00,88.59,88.595,88.57,88.595,521000000.0
2009-09-18 16:13:00,88.595,88.625,88.585,88.625,389300000.0
2009-09-18 16:14:00,88.615,88.66,88.595,88.595,508500000.0
2009-09-18 16:15:00,88.595,88.62,88.575,88.615,424300000.0
2009-09-18 16:16:00,88.615,88.635,88.61,88.615,430400000.0
2009-09-18 16:17:00,88.62,88.66,88.605,88.62,467800000.0
2009-09-18 16:18:00,88.625,88.64,88.605,88.615,521600000.0
2009-09-18 16:19:00,88.615,88.655,88.6,88.635,426600000.0
2009-09-18 16:20:00,88.635,88.645,88.61,88.64,451400000.0
2009-09-18 16:21:00,88.64,88.68,88.64,88.675,480800000.0
2009-09-18 16:22:00,88.67,88.715,88.66,88.69,580400000.0
2009-09-18 16:23:00,88.69,88.705,88.65,88.655,478200000.0
2009-09-18 16:24:00,88.655,88.67,88.645,88.65,335200000.0
2009-09-18 16:25:00,88.655,88.69,88.65,88.665,378400000.0
2009-09-18 16:26:00,88.665,88.7,88.65,88.66,520000000.0
2009-09-18 16:27:00,88.66,88.675,88.635,88.635,394400000.0
2009-09-18 16:28:00,88.64,88.65,88.605,88.61,336800000.0
2009-09-18 16:29:00,88.605,88.65,88.6,88.635,321800000.0
2009-09-18 16:30:00,88.635,88.645,88.595,88.635,322499999.0
2009-09-18 16:31:00,88.635,88.66,88.62,88.655,345800000.0
2009-09-18 16:32:00,88.645,88.72,88.635,88.715,209000000.0
2009-09-18 16:33:00,88.71,88.74,88.685,88.73,322800000.0
2009-09-18 16:34:00,88.73,88.745,88.72,88.73,296400000.0
2009-09-18 16:35:00,88.73,88.745,88.715,88.74,649800001.0
2009-09-18 16:36:00,88.735,88.745,88.72,88.745,280800000.0
2009-09-18 16:37:00,88.74,88.745,88.695,88.695,240000000.0
2009-09-18 16:38:00,88.7,88.705,88.67,88.675,340800000.0
2009-09-18 16:39:00,88.67,88.705,88.665,88.675,391300000.0
2009-09-18 16:40:00,88.675,88.73,88.675,88.715,342400000.0
2009-09-18 16:41:00,88.71,88.725,88.705,88.715,243800000.0
2009-09-18 16:42:00,88.715,88.725,88.705,88.705,193300000.0
2009-09-18 16:43:00,88.705,88.705,88.695,88.705,118000000.0
2009-09-18 16:44:00,88.705,88.735,88.705,88.73,196300000.0
2009-09-18 16:45:00,88.735,88.74,88.695,88.7,403600000.0
2009-09-18 16:46:00,88.7,88.71,88.69,88.7,320200000.0
2009-09-18 16:47:00,88.695,88.7,88.67,88.68,318299999.0
2009-09-18 16:48:00,88.68,88.69,88.6,88.615,522200001.0
2009-09-18 16:49:00,88.615,88.67,88.615,88.66,496799999.0
2009-09-18 16:50:00,88.66,88.67,88.65,88.66,240000001.0
2009-09-18 16:51:00,88.66,88.705,88.65,88.69,383200000.0
2009-09-18 16:52:00,88.69,88.72,88.68,88.705,475600000.0
2009-09-18 16:53:00,88.7,88.725,88.62,88.655,509400000.0
2009-09-18 16:54:00,88.655,88.7,88.655,88.68,413900000.0
2009-09-18 16:55:00,88.685,88.69,88.62,88.625,428900000.0
2009-09-18 16:56:00,88.62,88.715,88.62,88.715,333900000.0
2009-09-18 16:57:00,88.715,88.725,88.675,88.675,384200000.0
2009-09-18 16:58:00,88.675,88.71,88.67,88.705,275500000.0
2009-09-18 16:59:00,88.705,88.795,88.695,88.775,445500000.0
2009-09-18 17:00:00,88.765,88.785,88.73,88.74,495600000.0
2009-09-18 17:01:00,88.74,88.74,88.705,88.71,400400000.0
2009-09-18 17:02:00,88.71,88.725,88.7,88.725,255000000.0
2009-09-18 17:03:00,88.725,88.725,88.685,88.7,412200000.0
2009-09-18 17:04:00,88.705,88.725,88.685,88.705,430600000.0
2009-09-18 17:05:00,88.705,88.725,88.695,88.72,317800000.0
2009-09-18 17:06:00,88.72,88.725,88.71,88.72,268400000.0
2009-09-18 17:07:00,88.715,88.73,88.715,88.725,110200000.0
2009-09-18 17:08:00,88.73,88.74,88.725,88.725,104000000.0
2009-09-18 17:09:00,88.73,88.735,88.725,88.73,104800000.0
2009-09-18 17:10:00,88.73,88.74,88.725,88.735,228800000.0
2009-09-18 17:11:00,88.735,88.75,88.725,88.745,263400000.0
2009-09-18 17:12:00,88.745,88.76,88.73,88.74,330700000.0
2009-09-18 17:13:00,88.74,88.76,88.735,88.745,237400000.0
2009-09-18 17:14:00,88.745,88.755,88.73,88.75,309300000.0
2009-09-18 17:15:00,88.75,88.76,88.74,88.74,145800000.0
2009-09-18 17:16:00,88.74,88.76,88.74,88.74,135200000.0
2009-09-18 17:17:00,88.745,88.745,88.72,88.735,430400001.0
2009-09-18 17:18:00,88.735,88.75,88.725,88.73,206000000.0
2009-09-18 17:19:00,88.73,88.76,88.73,88.75,225600000.0
2009-09-18 17:20:00,88.75,88.75,88.72,88.72,245800000.0
2009-09-18 17:21:00,88.72,88.725,88.72,88.72,178200000.0
2009-09-18 17:22:00,88.72,88.775,88.72,88.775,312600000.0
2009-09-18 17:23:00,88.785,88.8,88.76,88.78,283500000.0
2009-09-18 17:24:00,88.785,88.795,88.76,88.79,331100000.0
2009-09-18 17:25:00,88.79,88.8,88.78,88.78,208800000.0
2009-09-18 17:26:00,88.775,88.79,88.77,88.785,348400000.0
2009-09-18 17:27:00,88.775,88.775,88.745,88.76,384700000.0
2009-09-18 17:28:00,88.755,88.76,88.73,88.73,410000000.0
2009-09-18 17:29:00,88.725,88.745,88.72,88.74,491600000.0
2009-09-18 17:30:00,88.74,88.765,88.735,88.74,383500000.0
2009-09-18 17:31:00,88.74,88.76,88.735,88.76,279400000.0
2009-09-18 17:32:00,88.77,88.77,88.735,88.735,391400000.0
2009-09-18 17:33:00,88.73,88.745,88.72,88.725,398400000.0
2009-09-18 17:34:00,88.72,88.735,88.7,88.7,411400000.0
2009-09-18 17:35:00,88.7,88.725,88.695,88.705,281200000.0
2009-09-18 17:36:00,88.71,88.74,88.69,88.72,163600000.0
2009-09-18 17:37:00,88.71,88.75,88.705,88.735,204400000.0
2009-09-18 17:38:00,88.74,88.76,88.725,88.745,153600000.0
2009-09-18 17:39:00,88.745,88.75,88.725,88.735,227100000.0
2009-09-18 17:40:00,88.74,88.75,88.715,88.74,67500000.0
2009-09-18 17:41:00,88.745,88.75,88.71,88.745,359600001.0
2009-09-18 17:42:00,88.74,88.765,88.735,88.755,70400000.0
2009-09-18 17:43:00,88.755,88.78,88.725,88.73,107200000.0
2009-09-18 17:44:00,88.73,88.745,88.725,88.735,249100000.0
2009-09-18 17:45:00,88.74,88.745,88.735,88.735,195500000.0
2009-09-18 17:46:00,88.735,88.755,88.73,88.735,238200000.0
2009-09-18 17:47:00,88.735,88.765,88.725,88.76,549600000.0
2009-09-18 17:48:00,88.76,88.765,88.73,88.74,277800000.0
2009-09-18 17:49:00,88.735,88.76,88.73,88.76,232400000.0
2009-09-18 17:50:00,88.765,88.78,88.74,88.755,307400000.0
2009-09-18 17:51:00,88.75,88.765,88.735,88.745,406700000.0
2009-09-18 17:52:00,88.745,88.775,88.745,88.75,281500000.0
2009-09-18 17:53:00,88.75,88.75,88.73,88.745,270600000.0
2009-09-18 17:54:00,88.745,88.745,88.73,88.735,245600000.0
2009-09-18 17:55:00,88.74,88.75,88.72,88.74,226400000.0
2009-09-18 17:56:00,88.74,88.74,88.705,88.715,146800000.0
2009-09-18 17:57:00,88.72,88.725,88.705,88.72,275600000.0
2009-09-18 17:58:00,88.72,88.725,88.705,88.72,283400000.0
2009-09-18 17:59:00,88.72,88.735,88.695,88.695,232400000.0
2009-09-18 18:00:00,88.695,88.705,88.68,88.69,290800000.0
2009-09-18 18:01:00,88.69,88.71,88.685,88.71,524200001.0
2009-09-18 18:02:00,88.71,88.73,88.695,88.71,467900000.0
2009-09-18 18:03:00,88.715,88.725,88.7,88.715,457600000.0
2009-09-18 18:04:00,88.72,88.73,88.675,88.675,404600001.0
2009-09-18 18:05:00,88.675,88.675,88.645,88.645,562600001.0
2009-09-18 18:06:00,88.645,88.67,88.645,88.655,284300000.0
2009-09-18 18:07:00,88.655,88.67,88.635,88.64,439600000.0
2009-09-18 18:08:00,88.645,88.665,88.64,88.65,343200000.0
2009-09-18 18:09:00,88.65,88.685,88.65,88.68,358300000.0
2009-09-18 18:10:00,88.68,88.715,88.67,88.71,541799994.0
2009-09-18 18:11:00,88.71,88.71,88.66,88.665,304000000.0
2009-09-18 18:12:00,88.665,88.685,88.66,88.66,196500000.0
2009-09-18 18:13:00,88.66,88.69,88.66,88.67,109200000.0
2009-09-18 18:14:00,88.665,88.665,88.615,88.615,271600000.0
2009-09-18 18:15:00,88.615,88.635,88.61,88.625,396300000.0
2009-09-18 18:16:00,88.625,88.625,88.6,88.62,278100000.0
2009-09-18 18:17:00,88.62,88.63,88.605,88.615,166800000.0
2009-09-18 18:18:00,88.615,88.62,88.595,88.62,270700000.0
2009-09-18 18:19:00,88.615,88.625,88.605,88.615,193900000.0
2009-09-18 18:20:00,88.615,88.625,88.595,88.625,95600000.0
2009-09-18 18:21:00,88.63,88.665,88.63,88.64,328800000.0
2009-09-18 18:22:00,88.64,88.645,88.625,88.635,353300001.0
2009-09-18 18:23:00,88.635,88.66,88.635,88.66,227600000.0
2009-09-18 18:24:00,88.66,88.66,88.645,88.645,189800000.0
2009-09-18 18:25:00,88.64,88.695,88.64,88.665,168200000.0
2009-09-18 18:26:00,88.665,88.685,88.665,88.675,247200000.0
2009-09-18 18:27:00,88.675,88.68,88.665,88.68,293000000.0
2009-09-18 18:28:00,88.68,88.69,88.675,88.675,317600000.0
2009-09-18 18:29:00,88.68,88.68,88.66,88.675,187600001.0
2009-09-18 18:30:00,88.675,88.695,88.665,88.675,374800000.0
2009-09-18 18:31:00,88.68,88.695,88.665,88.67,440000000.0
2009-09-18 18:32:00,88.67,88.675,88.65,88.675,337300000.0
2009-09-18 18:33:00,88.67,88.69,88.67,88.68,373800000.0
2009-09-18 18:34:00,88.68,88.68,88.665,88.665,407400000.0
2009-09-18 18:35:00,88.675,88.69,88.665,88.69,454399999.0
2009-09-18 18:36:00,88.69,88.695,88.685,88.695,133600000.0
2009-09-18 18:37:00,88.695,88.71,88.675,88.71,247000000.0
2009-09-18 18:38:00,88.7,88.73,88.69,88.71,513700000.0
2009-09-18 18:39:00,88.715,88.725,88.705,88.72,587800000.0
2009-09-18 18:40:00,88.72,88.735,88.72,88.72,484200000.0
2009-09-18 18:41:00,88.72,88.73,88.715,88.715,254000000.0
2009-09-18 18:42:00,88.715,88.715,88.695,88.7,136800000.0
2009-09-18 18:43:00,88.7,88.715,88.695,88.705,353800000.0
2009-09-18 18:44:00,88.71,88.74,88.705,88.74,407300000.0
2009-09-18 18:45:00,88.735,88.735,88.695,88.695,265400000.0
2009-09-18 18:46:00,88.695,88.7,88.655,88.665,301000000.0
2009-09-18 18:47:00,88.665,88.69,88.655,88.655,228800000.0
2009-09-18 18:48:00,88.655,88.69,88.62,88.64,192000000.0
2009-09-18 18:49:00,88.64,88.65,88.635,88.65,265200000.0
2009-09-18 18:50:00,88.65,88.685,88.65,88.675,161500000.0
2009-09-18 18:51:00,88.68,88.68,88.65,88.67,103200000.0
2009-09-18 18:52:00,88.665,88.665,88.635,88.635,65600000.0
2009-09-18 18:53:00,88.64,88.68,88.64,88.68,109900000.0
2009-09-18 18:54:00,88.68,88.68,88.65,88.655,200900000.0
2009-09-18 18:55:00,88.655,88.67,88.655,88.67,68800000.0
2009-09-18 18:56:00,88.67,88.72,88.66,88.72,181200000.0
2009-09-18 18:57:00,88.725,88.725,88.69,88.695,134800000.0
2009-09-18 18:58:00,88.695,88.715,88.69,88.7,264300000.0
2009-09-18 18:59:00,88.705,88.725,88.695,88.715,198600000.0
2009-09-18 19:00:00,88.715,88.735,88.7,88.71,205500000.0
2009-09-18 19:01:00,88.705,88.715,88.695,88.705,349400000.0
2009-09-18 19:02:00,88.7,88.7,88.675,88.675,319200000.0
2009-09-18 19:03:00,88.67,88.695,88.67,88.695,128600000.0
2009-09-18 19:04:00,88.695,88.71,88.68,88.71,194200000.0
2009-09-18 19:05:00,88.71,88.715,88.68,88.69,204000000.0
2009-09-18 19:06:00,88.69,88.695,88.68,88.68,195200000.0
2009-09-18 19:07:00,88.685,88.69,88.66,88.69,356200000.0
2009-09-18 19:08:00,88.69,88.705,88.69,88.705,105600000.0
2009-09-18 19:09:00,88.715,88.715,88.7,88.715,166400000.0
2009-09-18 19:10:00,88.715,88.715,88.685,88.69,310299999.0
2009-09-18 19:11:00,88.69,88.71,88.685,88.71,90400000.0
2009-09-18 19:12:00,88.71,88.715,88.71,88.71,68800000.0
2009-09-18 19:13:00,88.71,88.725,88.705,88.71,545000005.0
2009-09-18 19:14:00,88.72,88.72,88.695,88.705,68900000.0
2009-09-18 19:15:00,88.71,88.715,88.705,88.705,156000000.0
2009-09-18 19:16:00,88.705,88.71,88.705,88.705,143000000.0
2009-09-18 19:17:00,88.705,88.71,88.69,88.695,194200000.0
2009-09-18 19:18:00,88.695,88.71,88.69,88.705,126400000.0
2009-09-18 19:19:00,88.71,88.715,88.69,88.69,163900000.0
2009-09-18 19:20:00,88.69,88.71,88.69,88.705,132800000.0
2009-09-18 19:21:00,88.7,88.7,88.7,88.7,32800000.0
2009-09-18 19:22:00,88.7,88.725,88.7,88.7,229800000.0
2009-09-18 19:23:00,88.7,88.715,88.7,88.715,189600000.0
2009-09-18 19:24:00,88.71,88.715,88.695,88.7,311499999.0
2009-09-18 19:25:00,88.705,88.71,88.695,88.71,92500000.0
2009-09-18 19:26:00,88.71,88.725,88.71,88.715,169400000.0
2009-09-18 19:27:00,88.71,88.715,88.695,88.71,196000000.0
2009-09-18 19:28:00,88.71,88.72,88.71,88.71,146600000.0
2009-09-18 19:29:00,88.715,88.725,88.715,88.725,24600000.0
2009-09-18 19:30:00,88.725,88.73,88.71,88.71,35200000.0
2009-09-18 19:31:00,88.705,88.725,88.695,88.72,94400000.0
2009-09-18 19:32:00,88.715,88.72,88.71,88.715,215200000.0
2009-09-18 19:33:00,88.715,88.715,88.715,88.715,58000000.0
2009-09-18 19:34:00,88.715,88.725,88.715,88.725,27200000.0
2009-09-18 19:35:00,88.725,88.735,88.725,88.735,154000000.0
2009-09-18 19:36:00,88.735,88.745,88.73,88.745,320400000.0
2009-09-18 19:37:00,88.745,88.78,88.745,88.78,518100001.0
2009-09-18 19:38:00,88.78,88.78,88.75,88.76,372500000.0
2009-09-18 19:39:00,88.76,88.765,88.745,88.76,238899999.0
2009-09-18 19:40:00,88.755,88.765,88.74,88.755,457499997.0
2009-09-18 19:41:00,88.76,88.77,88.75,88.77,153200000.0
2009-09-18 19:42:00,88.77,88.77,88.76,88.77,82400000.0
2009-09-18 19:43:00,88.775,88.775,88.765,88.775,369600000.0
2009-09-18 19:44:00,88.775,88.785,88.77,88.785,107200000.0
2009-09-18 19:45:00,88.795,88.795,88.76,88.775,419000001.0
2009-09-18 19:46:00,88.775,88.785,88.765,88.78,244600000.0
2009-09-18 19:47:00,88.785,88.83,88.765,88.83,484300000.0
2009-09-18 19:48:00,88.83,88.83,88.78,88.79,378400000.0
2009-09-18 19:49:00,88.8,88.83,88.8,88.81,319500000.0
2009-09-18 19:50:00,88.815,88.815,88.785,88.795,304500000.0
2009-09-18 19:51:00,88.795,88.83,88.795,88.825,379900000.0
2009-09-18 19:52:00,88.82,88.83,88.81,88.815,251100000.0
2009-09-18 19:53:00,88.815,88.82,88.795,88.805,365800000.0
2009-09-18 19:54:00,88.8,88.8,88.79,88.79,136800000.0
2009-09-18 19:55:00,88.79,88.795,88.77,88.78,87500000.0
2009-09-18 19:56:00,88.78,88.785,88.765,88.78,414900000.0
2009-09-18 19:57:00,88.785,88.825,88.785,88.815,506999998.0
2009-09-18 19:58:00,88.815,88.83,88.8,88.82,233000000.0
2009-09-18 19:59:00,88.82,88.82,88.8,88.8,171800000.0
2009-09-18 20:00:00,88.805,88.855,88.805,88.84,325100000.0
2009-09-18 20:01:00,88.845,88.85,88.825,88.84,287400000.0
2009-09-18 20:02:00,88.835,88.87,88.825,88.835,406200000.0
2009-09-18 20:03:00,88.835,88.84,88.825,88.83,92300000.0
2009-09-18 20:04:00,88.835,88.86,88.835,88.86,265200000.0
2009-09-18 20:05:00,88.86,88.865,88.84,88.845,196500000.0
2009-09-18 20:06:00,88.845,88.845,88.82,88.825,146400000.0
2009-09-18 20:07:00,88.825,88.85,88.825,88.835,123600000.0
2009-09-18 20:08:00,88.835,88.835,88.825,88.825,53600000.0
2009-09-18 20:09:00,88.825,88.835,88.82,88.835,91200000.0
2009-09-18 20:10:00,88.835,88.845,88.82,88.84,51600000.0
2009-09-18 20:11:00,88.84,88.855,88.815,88.835,147000000.0
2009-09-18 20:12:00,88.835,88.85,88.825,88.85,411400000.0
2009-09-18 20:13:00,88.84,88.86,88.835,88.845,108800000.0
2009-09-18 20:14:00,88.85,88.86,88.84,88.855,79200000.0
2009-09-18 20:15:00,88.855,88.855,88.845,88.85,46400000.0
2009-09-18 20:16:00,88.845,88.855,88.82,88.82,141600000.0
2009-09-18 20:17:00,88.82,88.835,88.79,88.815,168800000.0
2009-09-18 20:18:00,88.815,88.82,88.78,88.785,233000000.0
2009-09-18 20:19:00,88.79,88.8,88.78,88.785,377500000.0
2009-09-18 20:20:00,88.79,88.795,88.78,88.785,318800000.0
2009-09-18 20:21:00,88.785,88.785,88.77,88.775,220500000.0
2009-09-18 20:22:00,88.78,88.78,88.755,88.77,426099999.0
2009-09-18 20:23:00,88.765,88.79,88.765,88.78,233000000.0
2009-09-18 20:24:00,88.78,88.785,88.76,88.76,252299999.0
2009-09-18 20:25:00,88.765,88.77,88.76,88.76,251400000.0
2009-09-18 20:26:00,88.76,88.79,88.755,88.78,253200000.0
2009-09-18 20:27:00,88.78,88.825,88.775,88.81,253400000.0
2009-09-18 20:28:00,88.8,88.81,88.77,88.77,226800000.0
2009-09-18 20:29:00,88.775,88.785,88.77,88.78,154200000.0
2009-09-18 20:30:00,88.775,88.775,88.745,88.745,176800000.0
2009-09-18 20:31:00,88.745,88.765,88.735,88.735,292600000.0
2009-09-18 20:32:00,88.735,88.745,88.735,88.74,226800000.0
2009-09-18 20:33:00,88.73,88.755,88.73,88.74,262000000.0
2009-09-18 20:34:00,88.74,88.75,88.74,88.745,192000000.0
2009-09-18 20:35:00,88.75,88.76,88.75,88.76,148800000.0
2009-09-18 20:36:00,88.755,88.77,88.75,88.755,243600000.0
2009-09-18 20:37:00,88.755,88.765,88.74,88.75,392599999.0
2009-09-18 20:38:00,88.75,88.775,88.75,88.765,191600000.0
2009-09-18 20:39:00,88.765,88.765,88.755,88.765,86800000.0
2009-09-18 20:40:00,88.765,88.77,88.755,88.765,172200000.0
2009-09-18 20:41:00,88.765,88.775,88.76,88.77,226200000.0
2009-09-18 20:42:00,88.775,88.78,88.765,88.77,156600000.0
2009-09-18 20:43:00,88.77,88.775,88.765,88.765,179000000.0
2009-09-18 20:44:00,88.77,88.77,88.765,88.77,91800000.0
2009-09-18 20:45:00,88.77,88.77,88.765,88.765,25600000.0
2009-09-18 20:46:00,88.765,88.78,88.765,88.78,53800000.0
2009-09-18 20:47:00,88.78,88.805,88.78,88.8,102400000.0
2009-09-18 20:48:00,88.81,88.815,88.79,88.795,179800000.0
2009-09-18 20:49:00,88.795,88.815,88.795,88.805,76800000.0
2009-09-18 20:50:00,88.805,88.815,88.805,88.805,157600000.0
2009-09-18 20:51:00,88.805,88.81,88.78,88.785,180800000.0
2009-09-18 20:52:00,88.785,88.79,88.78,88.785,118200000.0
2009-09-18 20:53:00,88.78,88.79,88.78,88.785,141800000.0
2009-09-18 20:54:00,88.785,88.785,88.765,88.775,290300000.0
2009-09-18 20:55:00,88.775,88.795,88.775,88.785,243200001.0
2009-09-18 20:56:00,88.79,88.8,88.79,88.8,107800000.0
2009-09-18 20:57:00,88.805,88.81,88.795,88.8,334200000.0
2009-09-18 20:58:00,88.8,88.805,88.795,88.805,172200001.0
2009-09-18 20:59:00,88.8,88.825,88.785,88.785,327599997.0
2009-09-18 21:00:00,88.79,88.825,88.79,88.82,94600000.0
2009-09-18 21:01:00,88.82,88.825,88.81,88.81,119700000.0
2009-09-18 21:02:00,88.805,88.81,88.78,88.805,231000000.0
2009-09-18 21:03:00,88.805,88.815,88.79,88.79,125800000.0
2009-09-18 21:04:00,88.79,88.815,88.79,88.81,260200000.0
2009-09-18 21:05:00,88.81,88.815,88.795,88.8,164800000.0
2009-09-18 21:06:00,88.795,88.805,88.785,88.805,100000000.0
2009-09-18 21:07:00,88.81,88.81,88.795,88.795,104100000.0
2009-09-18 21:08:00,88.761,88.786,88.761,88.764,125300000.0
2009-09-18 21:09:00,88.8,88.8,88.79,88.795,38400000.0
2009-09-18 21:10:00,88.78,88.8,88.77,88.795,124800000.0
2009-09-18 21:11:00,88.795,88.815,88.785,88.81,237600000.0
2009-09-18 21:12:00,88.81,88.83,88.805,88.825,194400000.0
2009-09-18 21:13:00,88.825,88.83,88.805,88.81,182600000.0
2009-09-18 21:14:00,88.81,88.835,88.81,88.81,208000000.0
2009-09-18 21:15:00,88.81,88.82,88.8,88.805,210200000.0
2009-09-18 21:16:00,88.805,88.81,88.805,88.81,104000000.0
2009-09-18 21:17:00,88.81,88.81,88.79,88.79,290300000.0
2009-09-18 21:18:00,88.795,88.795,88.775,88.78,137600000.0
2009-09-18 21:19:00,88.78,88.785,88.775,88.78,185500000.0
2009-09-18 21:20:00,88.785,88.79,88.775,88.785,136000000.0
2009-09-18 21:21:00,88.785,88.805,88.785,88.795,218600000.0
2009-09-18 21:22:00,88.795,88.795,88.79,88.795,34500000.0
2009-09-18 21:23:00,88.795,88.795,88.79,88.79,239200000.0
2009-09-18 21:24:00,88.79,88.815,88.79,88.815,116000000.0
2009-09-18 21:25:00,88.82,88.82,88.81,88.81,161800000.0
2009-09-18 21:26:00,88.815,88.815,88.8,88.805,145600000.0
2009-09-18 21:27:00,88.805,88.805,88.795,88.805,230600000.0
2009-09-18 21:28:00,88.805,88.805,88.79,88.795,163600000.0
2009-09-18 21:29:00,88.795,88.795,88.795,88.795,43200000.0
2009-09-18 21:30:00,88.795,88.8,88.78,88.785,72800000.0
2009-09-18 21:31:00,88.785,88.785,88.78,88.78,119600000.0
2009-09-18 21:32:00,88.78,88.79,88.775,88.78,150000000.0
2009-09-18 21:33:00,88.79,88.79,88.78,88.785,93600000.0
2009-09-18 21:34:00,88.785,88.785,88.78,88.785,20000000.0
2009-09-18 21:35:00,88.785,88.785,88.775,88.775,32300000.0
2009-09-18 21:36:00,88.775,88.79,88.76,88.765,231200000.0
2009-09-18 21:37:00,88.76,88.77,88.76,88.765,69000000.0
2009-09-18 21:38:00,88.765,88.77,88.745,88.745,259000000.0
2009-09-18 21:39:00,88.745,88.745,88.73,88.73,83500000.0
2009-09-18 21:40:00,88.73,88.73,88.72,88.725,122200000.0
2009-09-18 21:41:00,88.725,88.73,88.71,88.725,166300000.0
2009-09-18 21:42:00,88.725,88.74,88.71,88.74,304400000.0
2009-09-18 21:43:00,88.74,88.745,88.735,88.74,129600000.0
2009-09-18 21:44:00,88.74,88.755,88.74,88.745,121300000.0
2009-09-18 21:45:00,88.745,88.75,88.735,88.74,237300000.0
2009-09-18 21:46:00,88.74,88.76,88.74,88.745,144600000.0
2009-09-18 21:47:00,88.745,88.75,88.735,88.745,154900000.0
2009-09-18 21:48:00,88.74,88.74,88.725,88.725,108400000.0
2009-09-18 21:49:00,88.72,88.735,88.72,88.73,155900000.0
2009-09-18 21:50:00,88.73,88.735,88.725,88.735,149600000.0
2009-09-18 21:51:00,88.735,88.755,88.73,88.75,121300000.0
2009-09-18 21:52:00,88.755,88.755,88.745,88.75,56300000.0
2009-09-18 21:53:00,88.755,88.765,88.75,88.76,116400000.0
2009-09-18 21:54:00,88.76,88.765,88.745,88.755,167500000.0
2009-09-18 21:55:00,88.755,88.755,88.735,88.75,167300000.0
2009-09-18 21:56:00,88.75,88.75,88.705,88.72,174100000.0
2009-09-18 21:57:00,88.72,88.72,88.705,88.715,195200000.0
2009-09-18 21:58:00,88.715,88.725,88.695,88.72,182800000.0
2009-09-18 21:59:00,88.71,88.71,88.66,88.675,242300000.0
2009-09-18 22:00:00,88.675,88.695,88.655,88.68,225300000.0
2009-09-18 22:01:00,88.68,88.71,88.68,88.7,84900000.0
2009-09-18 22:02:00,88.69,88.705,88.685,88.705,29900000.0
2009-09-18 22:03:00,88.695,88.715,88.695,88.695,40000000.0
2009-09-18 22:04:00,88.68,88.685,88.67,88.675,23200000.0
2009-09-18 22:05:00,88.67,88.7,88.67,88.695,103300000.0
2009-09-18 22:06:00,88.695,88.695,88.66,88.67,54000000.0
2009-09-18 22:07:00,88.66,88.685,88.66,88.66,79800000.0
2009-09-18 22:08:00,88.665,88.7,88.66,88.695,79200000.0
2009-09-18 22:09:00,88.695,88.7,88.69,88.695,48000000.0
2009-09-18 22:10:00,88.7,88.705,88.685,88.705,39400000.0
2009-09-18 22:11:00,88.705,88.725,88.685,88.715,59800000.0
2009-09-18 22:12:00,88.715,88.725,88.715,88.715,67200000.0
2009-09-18 22:13:00,88.715,88.72,88.695,88.695,75000000.0
2009-09-18 22:14:00,88.705,88.715,88.705,88.705,32000000.0
2009-09-18 22:15:00,88.705,88.715,88.685,88.715,109700000.0
2009-09-18 22:16:00,88.715,88.745,88.705,88.73,53800000.0
2009-09-18 22:17:00,88.73,88.765,88.725,88.76,76700000.0
2009-09-18 22:18:00,88.75,88.76,88.73,88.74,23500000.0
2009-09-18 22:19:00,88.745,88.78,88.745,88.76,46600000.0
2009-09-18 22:20:00,88.75,88.765,88.75,88.755,85200000.0
2009-09-18 22:21:00,88.755,88.755,88.735,88.735,59800000.0
2009-09-18 22:22:00,88.735,88.75,88.735,88.74,39000000.0
2009-09-18 22:23:00,88.74,88.75,88.74,88.745,51500000.0
2009-09-18 22:24:00,88.74,88.75,88.715,88.73,39200000.0
2009-09-18 22:25:00,88.73,88.75,88.73,88.745,105700000.0
2009-09-18 22:26:00,88.74,88.745,88.725,88.73,146300000.0
2009-09-18 22:27:00,88.73,88.73,88.73,88.73,52000000.0
2009-09-18 22:28:00,88.73,88.73,88.72,88.72,136400001.0
2009-09-18 22:29:00,88.735,88.74,88.715,88.715,93400000.0
2009-09-18 22:30:00,88.715,88.725,88.715,88.715,125800000.0
2009-09-18 22:31:00,88.715,88.715,88.695,88.695,74600000.0
2009-09-18 22:32:00,88.695,88.71,88.685,88.7,98400000.0
2009-09-18 22:33:00,88.705,88.705,88.655,88.665,176000000.0
2009-09-18 22:34:00,88.665,88.67,88.655,88.66,73200000.0
2009-09-18 22:35:00,88.665,88.665,88.655,88.655,71200000.0
2009-09-18 22:36:00,88.655,88.66,88.65,88.65,41400000.0
2009-09-18 22:37:00,88.65,88.665,88.65,88.665,35800000.0
2009-09-18 22:38:00,88.655,88.67,88.655,88.665,26400000.0
2009-09-18 22:39:00,88.665,88.68,88.655,88.68,20200000.0
2009-09-18 22:40:00,88.68,88.69,88.65,88.665,104900000.0
2009-09-18 22:41:00,88.665,88.67,88.66,88.665,38800000.0
2009-09-18 22:42:00,88.67,88.67,88.665,88.665,18600000.0
2009-09-18 22:43:00,88.67,88.67,88.66,88.66,30200000.0
2009-09-18 22:44:00,88.66,88.665,88.655,88.665,20200000.0
2009-09-18 22:45:00,88.665,88.675,88.665,88.67,10300000.0
2009-09-18 22:46:00,88.675,88.675,88.665,88.665,16300000.0
2009-09-18 22:47:00,88.665,88.665,88.655,88.655,8000000.0
2009-09-18 22:48:00,88.65,88.69,88.65,88.69,27600000.0
2009-09-18 22:49:00,88.685,88.705,88.68,88.695,36200000.0
2009-09-18 22:50:00,88.695,88.715,88.695,88.715,16500000.0
2009-09-18 22:51:00,88.71,88.71,88.685,88.69,42900000.0
2009-09-18 22:52:00,88.69,88.695,88.69,88.695,24700000.0
2009-09-18 22:53:00,88.695,88.7,88.69,88.695,48800000.0
2009-09-18 22:54:00,88.695,88.7,88.675,88.69,48100000.0
2009-09-18 22:55:00,88.69,88.69,88.68,88.69,15700000.0
2009-09-18 22:56:00,88.685,88.69,88.68,88.69,24400000.0
2009-09-18 22:57:00,88.685,88.69,88.665,88.67,43000000.0
2009-09-18 22:58:00,88.635,88.685,88.62,88.67,89400000.0
2009-09-18 22:59:00,88.69,88.69,88.61,88.62,69500000.0
2009-09-20 23:00:00,88.655,88.657,88.649,88.655,182200001.0
2009-09-20 23:01:00,88.635,88.643,88.635,88.638,328200000.0
2009-09-20 23:02:00,88.651,88.651,88.636,88.637,387500000.0
2009-09-20 23:03:00,88.635,88.66,88.58,88.58,12000000.0
2009-09-20 23:04:00,88.57,88.63,88.57,88.623,10200000.0
2009-09-20 23:05:00,88.615,88.643,88.565,88.643,12000000.0
2009-09-20 23:06:00,88.615,88.63,88.61,88.61,20000000.0
2009-09-20 23:07:00,88.545,88.545,88.545,88.545,2400000.0
2009-09-20 23:08:00,88.555,88.57,88.545,88.57,10200000.0
2009-09-20 23:09:00,88.585,88.605,88.585,88.6,12000000.0
2009-09-20 23:10:00,88.565,88.565,88.56,88.56,4800000.0
2009-09-20 23:11:00,88.618,88.618,88.609,88.609,146400000.0
2009-09-20 23:12:00,88.575,88.58,88.575,88.575,7200000.0
2009-09-20 23:13:00,88.57,88.575,88.56,88.57,13000000.0
2009-09-20 23:14:00,88.575,88.575,88.575,88.575,2400000.0
2009-09-20 23:15:00,88.57,88.57,88.57,88.57,2400000.0
2009-09-20 23:16:00,88.61,88.61,88.555,88.57,30600000.0
2009-09-20 23:17:00,88.565,88.58,88.565,88.58,17600000.0
2009-09-20 23:18:00,88.575,88.58,88.575,88.58,4800000.0
2009-09-20 23:19:00,88.585,88.585,88.575,88.585,10600000.0
2009-09-20 23:20:00,88.575,88.585,88.575,88.58,14400000.0
2009-09-20 23:21:00,88.648,88.648,88.628,88.635,778400000.0
2009-09-20 23:22:00,88.58,88.58,88.58,88.58,2400000.0
2009-09-20 23:23:00,88.58,88.636,88.53,88.535,104400000.0
2009-09-20 23:24:00,88.535,88.679,88.535,88.59,23000000.0
2009-09-20 23:25:00,88.605,88.63,88.605,88.625,71200000.0
2009-09-20 23:26:00,88.62,88.625,88.575,88.575,65200000.0
2009-09-20 23:27:00,88.585,88.66,88.585,88.66,15400000.0
2009-09-20 23:28:00,88.66,88.67,88.6,88.645,39200000.0
2009-09-20 23:29:00,88.665,88.665,88.665,88.665,4800000.0
2009-09-20 23:30:00,88.655,88.69,88.645,88.665,64200000.0
2009-09-20 23:31:00,88.67,88.67,88.64,88.65,10600000.0
2009-09-20 23:32:00,88.655,88.67,88.65,88.665,14400000.0
2009-09-20 23:33:00,88.665,88.665,88.635,88.66,15400000.0
2009-09-20 23:34:00,88.665,88.675,88.66,88.675,14400000.0
2009-09-20 23:35:00,88.675,88.675,88.675,88.675,2400000.0
2009-09-20 23:36:00,88.67,88.67,88.67,88.67,2400000.0
2009-09-20 23:37:00,88.671,88.679,88.657,88.674,107200000.0
2009-09-20 23:38:00,88.665,88.665,88.665,88.665,2400000.0
2009-09-20 23:39:00,88.67,88.67,88.67,88.67,2400000.0
2009-09-20 23:40:00,88.665,88.665,88.665,88.665,7200000.0
2009-09-20 23:41:00,88.665,88.675,88.665,88.675,7200000.0
2009-09-20 23:42:00,88.67,88.695,88.67,88.695,7200000.0
2009-09-20 23:43:00,88.705,88.705,88.69,88.695,9600000.0
2009-09-20 23:44:00,88.695,88.71,88.675,88.675,37200000.0
2009-09-20 23:45:00,88.682,88.687,88.672,88.687,150400000.0
2009-09-20 23:46:00,88.68,88.705,88.68,88.705,11200000.0
2009-09-20 23:47:00,88.705,88.705,88.705,88.705,2000000.0
2009-09-20 23:48:00,88.695,88.697,88.691,88.697,31400000.0
2009-09-20 23:49:00,88.688,88.692,88.685,88.688,161900000.0
2009-09-20 23:50:00,88.69,88.697,88.688,88.69,158600000.0
2009-09-20 23:51:00,88.705,88.705,88.705,88.705,1000000.0
2009-09-20 23:52:00,88.705,88.705,88.705,88.705,1000000.0
2009-09-20 23:53:00,88.69,88.69,88.69,88.69,1000000.0
2009-09-20 23:54:00,88.69,88.69,88.67,88.675,6800000.0
2009-09-20 23:55:00,88.685,88.685,88.685,88.685,1000000.0
2009-09-20 23:56:00,88.678,88.69,88.669,88.678,556700000.0
2009-09-20 23:57:00,88.685,88.685,88.685,88.685,4200000.0
2009-09-20 23:58:00,88.684,88.691,88.679,88.68,453500000.0
2009-09-20 23:59:00,88.685,88.7,88.685,88.7,13000000.0
2009-09-21 00:00:00,88.695,88.715,88.695,88.7,43000000.0
2009-09-21 00:01:00,88.675,88.695,88.64,88.695,94200000.0
2009-09-21 00:02:00,88.665,88.665,88.605,88.625,90600000.0
2009-09-21 00:03:00,88.625,88.645,88.615,88.615,47800000.0
2009-09-21 00:04:00,88.605,88.635,88.605,88.615,22400000.0
2009-09-21 00:05:00,88.6,88.635,88.58,88.615,100800000.0
2009-09-21 00:06:00,88.615,88.62,88.585,88.59,89800000.0
2009-09-21 00:07:00,88.585,88.615,88.58,88.615,77200000.0
2009-09-21 00:08:00,88.61,88.625,88.59,88.59,118500000.0
2009-09-21 00:09:00,88.585,88.615,88.585,88.615,13000000.0
2009-09-21 00:10:00,88.615,88.615,88.605,88.605,11000000.0
2009-09-21 00:11:00,88.605,88.605,88.605,88.605,5000000.0
2009-09-21 00:12:00,88.595,88.675,88.58,88.635,122800000.0
2009-09-21 00:13:00,88.635,88.635,88.57,88.58,38300000.0
2009-09-21 00:14:00,88.58,88.585,88.58,88.58,8200000.0
2009-09-21 00:15:00,88.58,88.58,88.565,88.565,5200000.0
2009-09-21 00:16:00,88.565,88.59,88.565,88.58,19400000.0
2009-09-21 00:17:00,88.575,88.58,88.575,88.58,15000000.0
2009-09-21 00:18:00,88.58,88.58,88.575,88.575,10000000.0
2009-09-21 00:19:00,88.58,88.58,88.575,88.575,18400000.0
2009-09-21 00:20:00,88.575,88.575,88.575,88.575,6000000.0
2009-09-21 00:21:00,88.575,88.58,88.575,88.58,13000000.0
2009-09-21 00:22:00,88.58,88.595,88.58,88.585,11000000.0
2009-09-21 00:23:00,88.585,88.585,88.585,88.585,4000000.0
2009-09-21 00:24:00,88.585,88.59,88.585,88.585,66000000.0
2009-09-21 00:25:00,88.58,88.585,88.58,88.585,8100000.0
2009-09-21 00:26:00,88.585,88.59,88.585,88.59,31800000.0
2009-09-21 00:27:00,88.59,88.595,88.59,88.595,50000000.0
2009-09-21 00:28:00,88.595,88.6,88.585,88.6,67900000.0
2009-09-21 00:29:00,88.6,88.63,88.595,88.63,96600000.0
2009-09-21 00:30:00,88.616,88.616,88.603,88.606,102500000.0
2009-09-21 00:31:00,88.63,88.63,88.63,88.63,1000000.0
2009-09-21 00:32:00,88.608,88.61,88.6,88.603,140600000.0
2009-09-21 00:33:00,88.6,88.615,88.6,88.615,167200000.0
2009-09-21 00:34:00,88.616,88.617,88.607,88.617,189200000.0
2009-09-21 00:35:00,88.611,88.618,88.608,88.616,169800000.0
2009-09-21 00:36:00,88.63,88.65,88.63,88.65,11400000.0
2009-09-21 00:37:00,88.65,88.65,88.63,88.63,5800000.0
2009-09-21 00:38:00,88.635,88.635,88.615,88.62,15700000.0
2009-09-21 00:39:00,88.63,88.63,88.625,88.625,4200000.0
2009-09-21 00:40:00,88.625,88.64,88.625,88.64,10200000.0
2009-09-21 00:41:00,88.64,88.665,88.635,88.66,23400000.0
2009-09-21 00:42:00,88.66,88.66,88.615,88.635,82400000.0
2009-09-21 00:43:00,88.63,88.64,88.63,88.64,8200000.0
2009-09-21 00:44:00,88.64,88.665,88.635,88.665,64600000.0
2009-09-21 00:45:00,88.665,88.69,88.66,88.66,112800000.0
2009-09-21 00:46:00,88.665,88.685,88.665,88.665,46800000.0
2009-09-21 00:47:00,88.67,88.7,88.67,88.68,56000000.0
2009-09-21 00:48:00,88.68,88.69,88.645,88.655,31300000.0
2009-09-21 00:49:00,88.655,88.665,88.655,88.665,3600000.0
2009-09-21 00:50:00,88.665,88.665,88.665,88.665,2000000.0
2009-09-21 00:51:00,88.66,88.66,88.66,88.66,1000000.0
2009-09-21 00:52:00,88.665,88.665,88.665,88.665,7600000.0
2009-09-21 00:53:00,88.665,88.69,88.665,88.69,79000000.0
2009-09-21 00:54:00,88.695,88.725,88.695,88.725,127000000.0
2009-09-21 00:55:00,88.725,88.725,88.705,88.705,23600000.0
2009-09-21 00:56:00,88.7,88.705,88.695,88.695,71200000.0
2009-09-21 00:57:00,88.67,88.71,88.66,88.695,135200000.0
2009-09-21 00:58:00,88.695,88.72,88.69,88.69,216400000.0
2009-09-21 00:59:00,88.69,88.695,88.68,88.68,88100000.0
2009-09-21 01:00:00,88.675,88.715,88.675,88.715,110800000.0
2009-09-21 01:01:00,88.72,88.72,88.705,88.715,61600000.0
2009-09-21 01:02:00,88.715,88.715,88.71,88.71,18000000.0
2009-09-21 01:03:00,88.71,88.715,88.685,88.685,23400000.0
2009-09-21 01:04:00,88.69,88.695,88.685,88.695,22600000.0
2009-09-21 01:05:00,88.695,88.695,88.67,88.68,40800000.0
2009-09-21 01:06:00,88.68,88.685,88.665,88.665,30600000.0
2009-09-21 01:07:00,88.665,88.665,88.635,88.64,54000000.0
2009-09-21 01:08:00,88.645,88.645,88.64,88.64,19400000.0
2009-09-21 01:09:00,88.65,88.65,88.63,88.645,65400000.0
2009-09-21 01:10:00,88.645,88.65,88.63,88.635,48800000.0
2009-09-21 01:11:00,88.635,88.635,88.635,88.635,12400000.0
2009-09-21 01:12:00,88.63,88.635,88.625,88.63,51800000.0
2009-09-21 01:13:00,88.63,88.64,88.63,88.64,46200000.0
2009-09-21 01:14:00,88.64,88.68,88.635,88.68,70600000.0
2009-09-21 01:15:00,88.675,88.68,88.66,88.66,49800000.0
2009-09-21 01:16:00,88.665,88.68,88.665,88.675,31400000.0
2009-09-21 01:17:00,88.67,88.67,88.665,88.67,28000000.0
2009-09-21 01:18:00,88.675,88.69,88.67,88.68,16800000.0
2009-09-21 01:19:00,88.685,88.715,88.665,88.7,90800000.0
2009-09-21 01:20:00,88.7,88.71,88.695,88.695,17800000.0
2009-09-21 01:21:00,88.7,88.71,88.7,88.7,48200000.0
2009-09-21 01:22:00,88.7,88.71,88.7,88.71,36600000.0
2009-09-21 01:23:00,88.71,88.71,88.705,88.705,18800000.0
2009-09-21 01:24:00,88.715,88.725,88.705,88.71,128000000.0
2009-09-21 01:25:00,88.715,88.72,88.695,88.695,122400000.0
2009-09-21 01:26:00,88.695,88.705,88.69,88.7,70600000.0
2009-09-21 01:27:00,88.7,88.715,88.695,88.715,78000000.0
2009-09-21 01:28:00,88.715,88.72,88.71,88.71,38000000.0
2009-09-21 01:29:00,88.71,88.72,88.71,88.72,25200000.0
2009-09-21 01:30:00,88.725,88.73,88.725,88.725,32400000.0
2009-09-21 01:31:00,88.725,88.73,88.725,88.73,41200000.0
2009-09-21 01:32:00,88.73,88.76,88.725,88.735,108200000.0
2009-09-21 01:33:00,88.735,88.735,88.725,88.725,53200000.0
2009-09-21 01:34:00,88.725,88.725,88.695,88.705,72400000.0
2009-09-21 01:35:00,88.705,88.71,88.705,88.71,34800000.0
2009-09-21 01:36:00,88.705,88.705,88.705,88.705,26800000.0
2009-09-21 01:37:00,88.705,88.705,88.705,88.705,4400000.0
2009-09-21 01:38:00,88.705,88.715,88.705,88.715,38000000.0
2009-09-21 01:39:00,88.715,88.72,88.715,88.715,26000000.0
2009-09-21 01:40:00,88.715,88.73,88.71,88.73,73600000.0
2009-09-21 01:41:00,88.735,88.735,88.73,88.73,52000000.0
2009-09-21 01:42:00,88.73,88.745,88.73,88.735,43800000.0
2009-09-21 01:43:00,88.735,88.745,88.73,88.73,153200000.0
2009-09-21 01:44:00,88.74,88.74,88.72,88.73,55200000.0
2009-09-21 01:45:00,88.73,88.73,88.725,88.73,18000000.0
2009-09-21 01:46:00,88.735,88.74,88.735,88.735,29200000.0
2009-09-21 01:47:00,88.73,88.745,88.73,88.745,37600000.0
2009-09-21 01:48:00,88.745,88.745,88.74,88.74,28800000.0
2009-09-21 01:49:00,88.74,88.745,88.72,88.735,98400000.0
2009-09-21 01:50:00,88.735,88.74,88.73,88.735,89600000.0
2009-09-21 01:51:00,88.73,88.73,88.73,88.73,8400000.0
2009-09-21 01:52:00,88.73,88.75,88.73,88.735,36200000.0
2009-09-21 01:53:00,88.73,88.73,88.72,88.72,84000000.0
2009-09-21 01:54:00,88.715,88.745,88.715,88.745,30400000.0
2009-09-21 01:55:00,88.75,88.765,88.725,88.76,125600000.0
2009-09-21 01:56:00,88.76,88.76,88.76,88.76,5600000.0
2009-09-21 01:57:00,88.77,88.77,88.745,88.745,25000000.0
2009-09-21 01:58:00,88.745,88.745,88.745,88.745,37200000.0
2009-09-21 01:59:00,88.725,88.73,88.71,88.71,21600000.0
2009-09-21 02:00:00,88.715,88.735,88.71,88.735,77200000.0
2009-09-21 02:01:00,88.735,88.74,88.73,88.73,56600000.0
2009-09-21 02:02:00,88.73,88.76,88.73,88.76,89400000.0
2009-09-21 02:03:00,88.75,88.755,88.745,88.745,32300000.0
2009-09-21 02:04:00,88.75,88.76,88.745,88.755,181200000.0
2009-09-21 02:05:00,88.76,88.785,88.76,88.785,147200000.0
2009-09-21 02:06:00,88.785,88.81,88.78,88.8,118600000.0
2009-09-21 02:07:00,88.8,88.81,88.8,88.8,22600000.0
2009-09-21 02:08:00,88.795,88.795,88.775,88.775,48600000.0
2009-09-21 02:09:00,88.775,88.79,88.76,88.79,100200000.0
2009-09-21 02:10:00,88.79,88.795,88.78,88.785,118000000.0
2009-09-21 02:11:00,88.785,88.795,88.78,88.795,101600000.0
2009-09-21 02:12:00,88.8,88.8,88.78,88.78,64800000.0
2009-09-21 02:13:00,88.78,88.785,88.775,88.775,124200000.0
2009-09-21 02:14:00,88.775,88.785,88.76,88.765,170400000.0
2009-09-21 02:15:00,88.76,88.77,88.755,88.76,40600000.0
2009-09-21 02:16:00,88.76,88.76,88.75,88.75,21400000.0
2009-09-21 02:17:00,88.75,88.755,88.74,88.75,58400000.0
2009-09-21 02:18:00,88.75,88.75,88.75,88.75,24800000.0
2009-09-21 02:19:00,88.75,88.755,88.75,88.755,23200000.0
2009-09-21 02:20:00,88.755,88.77,88.755,88.76,62400000.0
2009-09-21 02:21:00,88.755,88.8,88.755,88.795,183600000.0
2009-09-21 02:22:00,88.79,88.795,88.785,88.785,118400000.0
2009-09-21 02:23:00,88.785,88.795,88.78,88.79,52200000.0
2009-09-21 02:24:00,88.79,88.795,88.78,88.78,31600000.0
2009-09-21 02:25:00,88.775,88.785,88.775,88.775,23200000.0
2009-09-21 02:26:00,88.78,88.785,88.775,88.78,22400000.0
2009-09-21 02:27:00,88.785,88.8,88.78,88.785,79800000.0
2009-09-21 02:28:00,88.78,88.78,88.775,88.78,21600000.0
2009-09-21 02:29:00,88.78,88.795,88.78,88.785,68800000.0
2009-09-21 02:30:00,88.785,88.805,88.785,88.8,84000000.0
2009-09-21 02:31:00,88.795,88.8,88.78,88.795,144200000.0
2009-09-21 02:32:00,88.795,88.82,88.79,88.815,92800000.0
2009-09-21 02:33:00,88.82,88.825,88.815,88.825,44800000.0
2009-09-21 02:34:00,88.83,88.83,88.815,88.82,82800000.0
2009-09-21 02:35:00,88.82,88.825,88.81,88.815,96000000.0
2009-09-21 02:36:00,88.815,88.82,88.815,88.82,18400000.0
2009-09-21 02:37:00,88.82,88.845,88.82,88.84,47600000.0
2009-09-21 02:38:00,88.84,88.845,88.82,88.825,78000000.0
2009-09-21 02:39:00,88.83,88.835,88.82,88.825,40800000.0
2009-09-21 02:40:00,88.825,88.845,88.825,88.84,16800000.0
2009-09-21 02:41:00,88.835,88.84,88.825,88.83,23600000.0
2009-09-21 02:42:00,88.825,88.835,88.825,88.835,24800000.0
2009-09-21 02:43:00,88.835,88.85,88.83,88.84,77000000.0
2009-09-21 02:44:00,88.84,88.855,88.835,88.845,152200000.0
2009-09-21 02:45:00,88.84,88.84,88.82,88.82,171400000.0
2009-09-21 02:46:00,88.825,88.83,88.81,88.81,212000000.0
2009-09-21 02:47:00,88.81,88.81,88.8,88.8,99800000.0
2009-09-21 02:48:00,88.805,88.815,88.8,88.81,84000000.0
2009-09-21 02:49:00,88.81,88.81,88.805,88.805,28800000.0
2009-09-21 02:50:00,88.8,88.81,88.8,88.805,30800000.0
2009-09-21 02:51:00,88.805,88.805,88.8,88.805,36400000.0
2009-09-21 02:52:00,88.8,88.8,88.8,88.8,8800000.0
2009-09-21 02:53:00,88.795,88.8,88.785,88.79,35600000.0
2009-09-21 02:54:00,88.79,88.79,88.78,88.78,51200000.0
2009-09-21 02:55:00,88.775,88.795,88.775,88.785,53800000.0
2009-09-21 02:56:00,88.785,88.79,88.78,88.785,97600000.0
2009-09-21 02:57:00,88.785,88.785,88.78,88.785,36000000.0
2009-09-21 02:58:00,88.785,88.785,88.77,88.78,58000000.0
2009-09-21 02:59:00,88.78,88.8,88.78,88.795,33600000.0
2009-09-21 03:00:00,88.8,88.8,88.79,88.8,42400000.0
2009-09-21 03:01:00,88.8,88.815,88.8,88.805,37600000.0
2009-09-21 03:02:00,88.81,88.82,88.805,88.815,26400000.0
2009-09-21 03:03:00,88.81,88.815,88.805,88.805,44800000.0
2009-09-21 03:04:00,88.805,88.81,88.78,88.79,104000000.0
2009-09-21 03:05:00,88.79,88.795,88.785,88.785,40800000.0
2009-09-21 03:06:00,88.79,88.82,88.79,88.815,69600000.0
2009-09-21 03:07:00,88.82,88.845,88.82,88.82,125600000.0
2009-09-21 03:08:00,88.815,88.82,88.8,88.8,40800000.0
2009-09-21 03:09:00,88.8,88.8,88.795,88.795,26400000.0
2009-09-21 03:10:00,88.8,88.8,88.785,88.79,98400000.0
2009-09-21 03:11:00,88.79,88.79,88.785,88.785,15600000.0
2009-09-21 03:12:00,88.79,88.795,88.785,88.79,108400000.0
2009-09-21 03:13:00,88.795,88.8,88.79,88.79,89600000.0
2009-09-21 03:14:00,88.79,88.79,88.77,88.785,64600000.0
2009-09-21 03:15:00,88.785,88.805,88.775,88.795,182000000.0
2009-09-21 03:16:00,88.795,88.81,88.795,88.8,202400000.0
2009-09-21 03:17:00,88.8,88.8,88.77,88.77,214800000.0
2009-09-21 03:18:00,88.77,88.785,88.77,88.775,117200000.0
2009-09-21 03:19:00,88.78,88.805,88.765,88.79,177000000.0
2009-09-21 03:20:00,88.785,88.795,88.76,88.765,151200000.0
2009-09-21 03:21:00,88.765,88.78,88.76,88.765,129200000.0
2009-09-21 03:22:00,88.765,88.775,88.75,88.765,109600000.0
2009-09-21 03:23:00,88.765,88.765,88.71,88.715,148000000.0
2009-09-21 03:24:00,88.715,88.745,88.715,88.735,137800000.0
2009-09-21 03:25:00,88.73,88.73,88.705,88.73,126600000.0
2009-09-21 03:26:00,88.72,88.73,88.72,88.73,66600000.0
2009-09-21 03:27:00,88.73,88.74,88.715,88.74,123200000.0
2009-09-21 03:28:00,88.735,88.735,88.7,88.715,164800000.0
2009-09-21 03:29:00,88.715,88.715,88.71,88.715,62800000.0
2009-09-21 03:30:00,88.715,88.73,88.715,88.715,59000000.0
2009-09-21 03:31:00,88.715,88.725,88.715,88.72,107200000.0
2009-09-21 03:32:00,88.725,88.725,88.71,88.715,185200000.0
2009-09-21 03:33:00,88.72,88.72,88.69,88.7,217200000.0
2009-09-21 03:34:00,88.7,88.71,88.695,88.7,112600000.0
2009-09-21 03:35:00,88.705,88.705,88.7,88.705,108000000.0
2009-09-21 03:36:00,88.705,88.71,88.69,88.705,141000000.0
2009-09-21 03:37:00,88.705,88.725,88.705,88.72,95400000.0
2009-09-21 03:38:00,88.72,88.725,88.71,88.72,127800000.0
2009-09-21 03:39:00,88.725,88.725,88.705,88.705,95600000.0
2009-09-21 03:40:00,88.705,88.705,88.69,88.695,127600000.0
2009-09-21 03:41:00,88.695,88.71,88.695,88.705,146800000.0
2009-09-21 03:42:00,88.705,88.71,88.695,88.7,137000000.0
2009-09-21 03:43:00,88.705,88.72,88.705,88.72,85200000.0
2009-09-21 03:44:00,88.715,88.73,88.71,88.715,159200000.0
2009-09-21 03:45:00,88.715,88.715,88.7,88.71,59000000.0
2009-09-21 03:46:00,88.71,88.72,88.71,88.715,43400000.0
2009-09-21 03:47:00,88.71,88.71,88.705,88.71,52400000.0
2009-09-21 03:48:00,88.71,88.715,88.685,88.685,150400000.0
2009-09-21 03:49:00,88.685,88.705,88.675,88.695,177000000.0
2009-09-21 03:50:00,88.7,88.7,88.685,88.69,129200000.0
2009-09-21 03:51:00,88.69,88.725,88.69,88.725,116800000.0
2009-09-21 03:52:00,88.725,88.735,88.71,88.715,369600000.0
2009-09-21 03:53:00,88.715,88.72,88.67,88.675,347200000.0
2009-09-21 03:54:00,88.675,88.685,88.67,88.685,213600000.0
2009-09-21 03:55:00,88.68,88.695,88.68,88.69,116200000.0
2009-09-21 03:56:00,88.695,88.725,88.695,88.71,205200000.0
2009-09-21 03:57:00,88.71,88.72,88.705,88.705,197400000.0
2009-09-21 03:58:00,88.7,88.715,88.7,88.705,184000000.0
2009-09-21 03:59:00,88.705,88.78,88.695,88.78,220600000.0
2009-09-21 04:00:00,88.785,88.79,88.735,88.74,453200000.0
2009-09-21 04:01:00,88.74,88.74,88.72,88.725,457600000.0
2009-09-21 04:02:00,88.725,88.725,88.71,88.725,405700000.0
2009-09-21 04:03:00,88.73,88.73,88.705,88.705,424600000.0
2009-09-21 04:04:00,88.705,88.715,88.685,88.71,397800000.0
2009-09-21 04:05:00,88.71,88.725,88.705,88.725,341000000.0
2009-09-21 04:06:00,88.725,88.735,88.72,88.73,181800000.0
2009-09-21 04:07:00,88.735,88.765,88.725,88.76,245200000.0
2009-09-21 04:08:00,88.76,88.765,88.76,88.765,76400000.0
2009-09-21 04:09:00,88.765,88.765,88.75,88.75,116000000.0
2009-09-21 04:10:00,88.75,88.755,88.72,88.73,318200000.0
2009-09-21 04:11:00,88.73,88.73,88.71,88.725,416600000.0
2009-09-21 04:12:00,88.725,88.74,88.72,88.74,370200000.0
2009-09-21 04:13:00,88.74,88.75,88.73,88.745,123200000.0
2009-09-21 04:14:00,88.745,88.755,88.69,88.69,307600000.0
2009-09-21 04:15:00,88.69,88.71,88.69,88.695,108200000.0
2009-09-21 04:16:00,88.695,88.695,88.68,88.68,223400000.0
2009-09-21 04:17:00,88.68,88.705,88.67,88.705,149400000.0
2009-09-21 04:18:00,88.705,88.73,88.705,88.725,184800000.0
2009-09-21 04:19:00,88.725,88.74,88.72,88.72,278600000.0
2009-09-21 04:20:00,88.72,88.725,88.72,88.725,305600000.0
2009-09-21 04:21:00,88.72,88.735,88.72,88.73,119600000.0
2009-09-21 04:22:00,88.73,88.78,88.725,88.78,262400000.0
2009-09-21 04:23:00,88.78,88.79,88.77,88.78,298000000.0
2009-09-21 04:24:00,88.78,88.785,88.755,88.765,351400000.0
2009-09-21 04:25:00,88.76,88.765,88.75,88.755,334800000.0
2009-09-21 04:26:00,88.755,88.76,88.735,88.735,369200000.0
2009-09-21 04:27:00,88.735,88.75,88.735,88.745,219000000.0
2009-09-21 04:28:00,88.745,88.745,88.735,88.74,137800000.0
2009-09-21 04:29:00,88.735,88.735,88.73,88.73,135400000.0
2009-09-21 04:30:00,88.73,88.735,88.73,88.73,84400000.0
2009-09-21 04:31:00,88.73,88.745,88.73,88.74,43200000.0
2009-09-21 04:32:00,88.74,88.74,88.74,88.74,52000000.0
2009-09-21 04:33:00,88.74,88.745,88.73,88.74,164800000.0
2009-09-21 04:34:00,88.74,88.75,88.735,88.75,424800000.0
2009-09-21 04:35:00,88.745,88.755,88.745,88.745,406200000.0
2009-09-21 04:36:00,88.75,88.75,88.745,88.75,129400000.0
2009-09-21 04:37:00,88.745,88.745,88.745,88.745,146000000.0
2009-09-21 04:38:00,88.745,88.745,88.74,88.74,152000000.0
2009-09-21 04:39:00,88.745,88.745,88.735,88.745,143200000.0
2009-09-21 04:40:00,88.745,88.745,88.72,88.73,244800000.0
2009-09-21 04:41:00,88.725,88.725,88.7,88.71,227600000.0
2009-09-21 04:42:00,88.71,88.715,88.7,88.715,105800000.0
2009-09-21 04:43:00,88.7,88.7,88.685,88.685,48800000.0
2009-09-21 04:44:00,88.685,88.695,88.68,88.695,96200000.0
2009-09-21 04:45:00,88.7,88.715,88.695,88.715,157000000.0
2009-09-21 04:46:00,88.71,88.725,88.71,88.715,117000000.0
2009-09-21 04:47:00,88.715,88.72,88.71,88.71,62400000.0
2009-09-21 04:48:00,88.71,88.715,88.71,88.715,5200000.0
2009-09-21 04:49:00,88.715,88.745,88.715,88.73,92000000.0
2009-09-21 04:50:00,88.73,88.73,88.715,88.715,56800000.0
2009-09-21 04:51:00,88.715,88.72,88.715,88.715,15000000.0
2009-09-21 04:52:00,88.72,88.73,88.715,88.72,38000000.0
2009-09-21 04:53:00,88.72,88.73,88.715,88.73,96200000.0
2009-09-21 04:54:00,88.72,88.73,88.72,88.72,44800000.0
2009-09-21 04:55:00,88.72,88.765,88.72,88.765,212200000.0
2009-09-21 04:56:00,88.76,88.765,88.76,88.765,65600000.0
2009-09-21 04:57:00,88.765,88.77,88.755,88.755,240200000.0
2009-09-21 04:58:00,88.76,88.765,88.755,88.76,175000000.0
2009-09-21 04:59:00,88.76,88.76,88.735,88.735,163600000.0
2009-09-21 05:00:00,88.735,88.74,88.735,88.735,58200000.0
2009-09-21 05:01:00,88.735,88.74,88.735,88.74,24600000.0
2009-09-21 05:02:00,88.74,88.745,88.74,88.74,20400000.0
2009-09-21 05:03:00,88.74,88.745,88.735,88.745,179000000.0
2009-09-21 05:04:00,88.745,88.745,88.725,88.725,58800000.0
2009-09-21 05:05:00,88.725,88.735,88.725,88.735,164200000.0
2009-09-21 05:06:00,88.74,88.74,88.715,88.715,154800000.0
2009-09-21 05:07:00,88.715,88.715,88.715,88.715,118400000.0
2009-09-21 05:08:00,88.715,88.725,88.715,88.725,134600000.0
2009-09-21 05:09:00,88.725,88.725,88.715,88.715,121600000.0
2009-09-21 05:10:00,88.715,88.715,88.71,88.71,97200000.0
2009-09-21 05:11:00,88.705,88.705,88.685,88.685,123800000.0
2009-09-21 05:12:00,88.685,88.685,88.65,88.665,302300000.0
2009-09-21 05:13:00,88.66,88.69,88.66,88.69,112200000.0
2009-09-21 05:14:00,88.69,88.705,88.69,88.695,169400000.0
2009-09-21 05:15:00,88.7,88.705,88.69,88.69,212800000.0
2009-09-21 05:16:00,88.69,88.71,88.69,88.705,124400000.0
2009-09-21 05:17:00,88.7,88.7,88.69,88.695,50400000.0
2009-09-21 05:18:00,88.69,88.69,88.68,88.69,141800000.0
2009-09-21 05:19:00,88.68,88.68,88.675,88.675,147200000.0
2009-09-21 05:20:00,88.68,88.685,88.68,88.685,69600000.0
2009-09-21 05:21:00,88.685,88.69,88.685,88.69,113000000.0
2009-09-21 05:22:00,88.69,88.705,88.69,88.705,154800000.0
2009-09-21 05:23:00,88.71,88.71,88.705,88.71,49800000.0
2009-09-21 05:24:00,88.71,88.72,88.71,88.72,84000000.0
2009-09-21 05:25:00,88.725,88.735,88.72,88.72,185000000.0
2009-09-21 05:26:00,88.72,88.725,88.71,88.71,290600000.0
2009-09-21 05:27:00,88.71,88.71,88.695,88.695,370000000.0
2009-09-21 05:28:00,88.695,88.71,88.695,88.705,462000000.0
2009-09-21 05:29:00,88.705,88.71,88.705,88.71,461800000.0
2009-09-21 05:30:00,88.7,88.705,88.695,88.705,122400000.0
2009-09-21 05:31:00,88.7,88.705,88.7,88.705,216000000.0
2009-09-21 05:32:00,88.7,88.71,88.7,88.71,154000000.0
2009-09-21 05:33:00,88.7,88.71,88.7,88.705,397400000.0
2009-09-21 05:34:00,88.71,88.71,88.695,88.7,145800000.0
2009-09-21 05:35:00,88.7,88.7,88.69,88.695,38000000.0
2009-09-21 05:36:00,88.695,88.715,88.695,88.71,107200000.0
2009-09-21 05:37:00,88.705,88.705,88.69,88.7,255000000.0
2009-09-21 05:38:00,88.695,88.695,88.685,88.685,232400000.0
2009-09-21 05:39:00,88.69,88.69,88.69,88.69,7600000.0
2009-09-21 05:40:00,88.69,88.7,88.68,88.69,312800000.0
2009-09-21 05:41:00,88.69,88.695,88.685,88.69,122800000.0
2009-09-21 05:42:00,88.69,88.69,88.685,88.685,54800000.0
2009-09-21 05:43:00,88.685,88.705,88.68,88.68,244400000.0
2009-09-21 05:44:00,88.68,88.7,88.68,88.695,109600000.0
2009-09-21 05:45:00,88.695,88.695,88.67,88.68,142800000.0
2009-09-21 05:46:00,88.675,88.675,88.665,88.67,137900000.0
2009-09-21 05:47:00,88.675,88.68,88.675,88.68,65400000.0
2009-09-21 05:48:00,88.685,88.695,88.685,88.695,140400000.0
2009-09-21 05:49:00,88.685,88.695,88.68,88.695,251600000.0
2009-09-21 05:50:00,88.695,88.72,88.68,88.72,532800000.0
2009-09-21 05:51:00,88.72,88.725,88.715,88.725,84900000.0
2009-09-21 05:52:00,88.725,88.73,88.705,88.715,284000000.0
2009-09-21 05:53:00,88.71,88.715,88.685,88.71,330600000.0
2009-09-21 05:54:00,88.705,88.71,88.705,88.71,131200000.0
2009-09-21 05:55:00,88.71,88.72,88.7,88.705,161600000.0
2009-09-21 05:56:00,88.71,88.715,88.705,88.715,63400000.0
2009-09-21 05:57:00,88.71,88.71,88.71,88.71,52600000.0
2009-09-21 05:58:00,88.71,88.71,88.71,88.71,62000000.0
2009-09-21 05:59:00,88.71,88.725,88.71,88.72,211500000.0
2009-09-21 06:00:00,88.72,88.725,88.715,88.725,245000000.0
2009-09-21 06:01:00,88.725,88.735,88.715,88.73,557200000.0
2009-09-21 06:02:00,88.73,88.755,88.725,88.735,715000000.0
2009-09-21 06:03:00,88.735,88.74,88.735,88.74,100000000.0
2009-09-21 06:04:00,88.735,88.745,88.73,88.735,588000000.0
2009-09-21 06:05:00,88.73,88.73,88.72,88.73,511600000.0
2009-09-21 06:06:00,88.73,88.76,88.725,88.735,266400000.0
2009-09-21 06:07:00,88.735,88.735,88.72,88.72,148200000.0
2009-09-21 06:08:00,88.725,88.735,88.715,88.73,480500000.0
2009-09-21 06:09:00,88.73,88.745,88.73,88.74,168400000.0
2009-09-21 06:10:00,88.74,88.745,88.73,88.735,285400000.0
2009-09-21 06:11:00,88.735,88.74,88.72,88.725,348400000.0
2009-09-21 06:12:00,88.72,88.73,88.72,88.73,189800000.0
2009-09-21 06:13:00,88.73,88.73,88.71,88.72,326800000.0
2009-09-21 06:14:00,88.715,88.715,88.7,88.715,365700000.0
2009-09-21 06:15:00,88.715,88.715,88.715,88.715,77600000.0
2009-09-21 06:16:00,88.7,88.71,88.69,88.71,242000000.0
2009-09-21 06:17:00,88.71,88.73,88.71,88.72,193800000.0
2009-09-21 06:18:00,88.725,88.725,88.71,88.715,314700000.0
2009-09-21 06:19:00,88.715,88.725,88.71,88.725,145000000.0
2009-09-21 06:20:00,88.73,88.73,88.72,88.73,68500000.0
2009-09-21 06:21:00,88.73,88.75,88.73,88.75,61800000.0
2009-09-21 06:22:00,88.745,88.745,88.73,88.73,265800000.0
2009-09-21 06:23:00,88.725,88.735,88.72,88.72,251000000.0
2009-09-21 06:24:00,88.72,88.73,88.72,88.73,77000000.0
2009-09-21 06:25:00,88.73,88.73,88.73,88.73,37800000.0
2009-09-21 06:26:00,88.73,88.745,88.73,88.735,176600000.0
2009-09-21 06:27:00,88.735,88.735,88.735,88.735,17600000.0
2009-09-21 06:28:00,88.735,88.735,88.715,88.715,162500000.0
2009-09-21 06:29:00,88.71,88.71,88.71,88.71,23200000.0
2009-09-21 06:30:00,88.715,88.745,88.715,88.745,85000000.0
2009-09-21 06:31:00,88.745,88.745,88.735,88.735,117000000.0
2009-09-21 06:32:00,88.735,88.75,88.725,88.75,208200000.0
2009-09-21 06:33:00,88.75,88.755,88.74,88.74,148000000.0
2009-09-21 06:34:00,88.74,88.74,88.74,88.74,25200000.0
2009-09-21 06:35:00,88.735,88.74,88.715,88.72,224400000.0
2009-09-21 06:36:00,88.725,88.745,88.725,88.74,197800000.0
2009-09-21 06:37:00,88.74,88.74,88.72,88.73,196000000.0
2009-09-21 06:38:00,88.73,88.74,88.73,88.74,283200000.0
2009-09-21 06:39:00,88.745,88.745,88.735,88.74,87400000.0
2009-09-21 06:40:00,88.74,88.74,88.74,88.74,12800000.0
2009-09-21 06:41:00,88.745,88.745,88.73,88.73,145600000.0
2009-09-21 06:42:00,88.73,88.735,88.725,88.73,160200000.0
2009-09-21 06:43:00,88.73,88.73,88.715,88.715,129600000.0
2009-09-21 06:44:00,88.72,88.72,88.71,88.71,190000000.0
2009-09-21 06:45:00,88.715,88.72,88.715,88.715,35400000.0
2009-09-21 06:46:00,88.715,88.72,88.71,88.72,73300000.0
2009-09-21 06:47:00,88.715,88.715,88.715,88.715,17000000.0
2009-09-21 06:48:00,88.715,88.745,88.715,88.745,170200000.0
2009-09-21 06:49:00,88.745,88.76,88.745,88.755,122900000.0
2009-09-21 06:50:00,88.75,88.75,88.735,88.74,237400000.0
2009-09-21 06:51:00,88.74,88.74,88.725,88.73,225000000.0
2009-09-21 06:52:00,88.73,88.73,88.725,88.725,42800000.0
2009-09-21 06:53:00,88.73,88.73,88.73,88.73,31400000.0
2009-09-21 06:54:00,88.73,88.73,88.725,88.73,55600000.0
2009-09-21 06:55:00,88.725,88.74,88.72,88.735,100400000.0
2009-09-21 06:56:00,88.74,88.745,88.735,88.745,118600000.0
2009-09-21 06:57:00,88.74,88.745,88.74,88.745,18600000.0
2009-09-21 06:58:00,88.745,88.775,88.745,88.77,80500000.0
2009-09-21 06:59:00,88.76,88.765,88.755,88.755,280800000.0
2009-09-21 07:00:00,88.755,88.76,88.755,88.76,31200000.0
2009-09-21 07:01:00,88.76,88.77,88.76,88.76,149900000.0
2009-09-21 07:02:00,88.765,88.765,88.765,88.765,55500000.0
2009-09-21 07:03:00,88.765,88.77,88.755,88.76,145100000.0
2009-09-21 07:04:00,88.76,88.77,88.75,88.755,177600000.0
2009-09-21 07:05:00,88.76,88.76,88.75,88.76,105000000.0
2009-09-21 07:06:00,88.755,88.755,88.71,88.72,292800000.0
2009-09-21 07:07:00,88.72,88.915,88.72,88.915,554800000.0
2009-09-21 07:08:00,88.93,88.96,88.865,88.955,693700000.0
2009-09-21 07:09:00,88.955,88.995,88.945,88.985,627200000.0
2009-09-21 07:10:00,88.985,88.985,88.95,88.96,620100000.0
2009-09-21 07:11:00,88.96,88.975,88.95,88.975,634300000.0
2009-09-21 07:12:00,88.975,89.015,88.955,89.01,417700000.0
2009-09-21 07:13:00,89.01,89.025,88.995,89.005,206600000.0
2009-09-21 07:14:00,89.01,89.08,89.005,89.03,659800000.0
2009-09-21 07:15:00,89.03,89.06,89.01,89.05,622700000.0
2009-09-21 07:16:00,89.05,89.05,89.01,89.02,483600000.0
2009-09-21 07:17:00,89.02,89.02,88.945,89.015,522200000.0
2009-09-21 07:18:00,89.015,89.045,89.015,89.015,402900000.0
2009-09-21 07:19:00,89.015,89.025,88.995,89.02,405600000.0
2009-09-21 07:20:00,89.02,89.05,89.015,89.035,261800000.0
2009-09-21 07:21:00,89.04,89.08,89.025,89.07,481800000.0
2009-09-21 07:22:00,89.065,89.085,89.045,89.05,437600000.0
2009-09-21 07:23:00,89.05,89.085,89.04,89.045,528800000.0
2009-09-21 07:24:00,89.045,89.065,89.025,89.055,305000000.0
2009-09-21 07:25:00,89.055,89.065,89.035,89.04,331000000.0
2009-09-21 07:26:00,89.04,89.065,89.03,89.05,436800000.0
2009-09-21 07:27:00,89.05,89.06,89.025,89.055,1016000000.0
2009-09-21 07:28:00,89.055,89.055,89.025,89.03,558600000.0
2009-09-21 07:29:00,89.03,89.055,89.025,89.055,792000000.0
2009-09-21 07:30:00,89.05,89.055,89.035,89.04,191800000.0
2009-09-21 07:31:00,89.045,89.05,89.02,89.04,265800000.0
2009-09-21 07:32:00,89.04,89.045,89.01,89.02,427800000.0
2009-09-21 07:33:00,89.02,89.045,89.01,89.045,284800000.0
2009-09-21 07:34:00,89.05,89.07,89.045,89.05,170400000.0
2009-09-21 07:35:00,89.05,89.05,89.015,89.015,82800000.0
2009-09-21 07:36:00,89.0,89.005,88.99,88.99,150400000.0
2009-09-21 07:37:00,88.99,88.99,88.965,88.97,227400000.0
2009-09-21 07:38:00,88.97,88.98,88.965,88.975,317100000.0
2009-09-21 07:39:00,88.98,88.985,88.96,88.96,242800000.0
2009-09-21 07:40:00,88.965,88.99,88.965,88.98,410200000.0
2009-09-21 07:41:00,88.985,88.995,88.98,88.99,205600000.0
2009-09-21 07:42:00,88.985,89.0,88.98,89.0,197400000.0
2009-09-21 07:43:00,89.0,89.005,88.955,88.96,363900000.0
2009-09-21 07:44:00,88.965,88.975,88.955,88.975,274800000.0
2009-09-21 07:45:00,88.975,88.98,88.97,88.97,99600000.0
2009-09-21 07:46:00,88.965,88.965,88.94,88.955,323600000.0
2009-09-21 07:47:00,88.96,88.98,88.96,88.97,119200000.0
2009-09-21 07:48:00,88.965,88.975,88.95,88.95,428200000.0
2009-09-21 07:49:00,88.955,88.975,88.94,88.955,397000000.0
2009-09-21 07:50:00,88.955,88.975,88.94,88.97,426800000.0
2009-09-21 07:51:00,88.97,88.97,88.96,88.96,212600000.0
2009-09-21 07:52:00,88.965,88.975,88.955,88.96,249400000.0
2009-09-21 07:53:00,88.965,88.965,88.94,88.955,309200000.0
2009-09-21 07:54:00,88.96,88.985,88.955,88.975,227600000.0
2009-09-21 07:55:00,88.975,88.975,88.93,88.93,325600000.0
2009-09-21 07:56:00,88.93,88.99,88.93,88.99,363600000.0
2009-09-21 07:57:00,88.985,88.99,88.955,88.97,188700000.0
2009-09-21 07:58:00,88.965,88.99,88.965,88.985,240000000.0
2009-09-21 07:59:00,88.985,88.99,88.985,88.99,110000000.0
2009-09-21 08:00:00,88.99,89.045,88.99,89.04,258200000.0
2009-09-21 08:01:00,89.05,89.075,89.045,89.065,372400000.0
2009-09-21 08:02:00,89.065,89.075,89.03,89.03,248600000.0
2009-09-21 08:03:00,89.03,89.03,88.995,89.015,292200000.0
2009-09-21 08:04:00,89.02,89.07,89.02,89.065,472900000.0
2009-09-21 08:05:00,89.07,89.075,88.985,88.985,456400000.0
2009-09-21 08:06:00,88.995,89.015,88.985,89.01,283500000.0
2009-09-21 08:07:00,89.01,89.05,89.005,89.045,647200000.0
2009-09-21 08:08:00,89.05,89.05,89.005,89.005,398400000.0
2009-09-21 08:09:00,89.0,89.0,88.975,88.99,299600000.0
2009-09-21 08:10:00,88.99,89.045,88.99,89.015,813300000.0
2009-09-21 08:11:00,89.015,89.035,88.99,88.99,774600000.0
2009-09-21 08:12:00,88.995,89.01,88.96,88.96,483400000.0
2009-09-21 08:13:00,88.96,88.965,88.935,88.965,389200000.0
2009-09-21 08:14:00,88.97,89.04,88.965,89.035,157400000.0
2009-09-21 08:15:00,89.04,89.045,88.985,89.025,438200000.0
2009-09-21 08:16:00,89.02,89.025,88.985,88.995,394500000.0
2009-09-21 08:17:00,88.995,89.045,88.985,89.04,373000000.0
2009-09-21 08:18:00,89.04,89.06,89.03,89.035,383000000.0
2009-09-21 08:19:00,89.035,89.07,89.03,89.07,525800000.0
2009-09-21 08:20:00,89.07,89.115,89.07,89.1,569800000.0
2009-09-21 08:21:00,89.1,89.115,89.035,89.055,479200000.0
2009-09-21 08:22:00,89.055,89.12,89.05,89.08,343800000.0
2009-09-21 08:23:00,89.08,89.145,89.07,89.1,586800000.0
2009-09-21 08:24:00,89.1,89.11,89.09,89.105,421900000.0
2009-09-21 08:25:00,89.105,89.13,89.095,89.13,453700000.0
2009-09-21 08:26:00,89.125,89.145,89.095,89.14,664200000.0
2009-09-21 08:27:00,89.13,89.135,89.08,89.09,490400000.0
2009-09-21 08:28:00,89.085,89.085,89.025,89.08,597000000.0
2009-09-21 08:29:00,89.08,89.1,89.075,89.085,343000000.0
2009-09-21 08:30:00,89.09,89.1,89.065,89.075,288100000.0
2009-09-21 08:31:00,89.075,89.1,89.065,89.1,341500000.0
2009-09-21 08:32:00,89.095,89.11,89.065,89.09,293800000.0
2009-09-21 08:33:00,89.095,89.17,89.09,89.15,723300000.0
2009-09-21 08:34:00,89.14,89.14,89.09,89.095,531500000.0
2009-09-21 08:35:00,89.095,89.14,89.095,89.135,477200000.0
2009-09-21 08:36:00,89.14,89.155,89.075,89.075,465600000.0
2009-09-21 08:37:00,89.075,89.11,89.07,89.1,646100000.0
2009-09-21 08:38:00,89.1,89.14,89.1,89.105,775000000.0
2009-09-21 08:39:00,89.12,89.155,89.11,89.12,658400000.0
2009-09-21 08:40:00,89.12,89.12,89.065,89.095,636700000.0
2009-09-21 08:41:00,89.095,89.13,89.08,89.12,563200000.0
2009-09-21 08:42:00,89.12,89.135,89.075,89.08,687700000.0
2009-09-21 08:43:00,89.085,89.095,89.045,89.08,491200000.0
2009-09-21 08:44:00,89.08,89.1,89.08,89.085,109000000.0
2009-09-21 08:45:00,89.085,89.085,89.05,89.075,380000000.0
2009-09-21 08:46:00,89.075,89.085,89.025,89.045,659800000.0
2009-09-21 08:47:00,89.045,89.09,89.045,89.08,338900000.0
2009-09-21 08:48:00,89.08,89.095,89.08,89.09,338300000.0
2009-09-21 08:49:00,89.09,89.105,89.09,89.095,491100000.0
2009-09-21 08:50:00,89.095,89.12,89.08,89.11,569500000.0
2009-09-21 08:51:00,89.105,89.11,89.075,89.09,364700000.0
2009-09-21 08:52:00,89.09,89.1,89.065,89.075,360700000.0
2009-09-21 08:53:00,89.08,89.1,89.065,89.09,255200000.0
2009-09-21 08:54:00,89.09,89.095,89.07,89.085,292100000.0
2009-09-21 08:55:00,89.085,89.09,89.06,89.075,343800000.0
2009-09-21 08:56:00,89.075,89.11,89.075,89.11,218900000.0
2009-09-21 08:57:00,89.11,89.135,89.11,89.135,155200000.0
2009-09-21 08:58:00,89.14,89.21,89.14,89.16,587200000.0
2009-09-21 08:59:00,89.16,89.16,89.13,89.14,263800000.0
2009-09-21 09:00:00,89.135,89.14,89.115,89.125,423800000.0
2009-09-21 09:01:00,89.125,89.175,89.12,89.16,390600000.0
2009-09-21 09:02:00,89.16,89.16,89.145,89.16,497900000.0
2009-09-21 09:03:00,89.16,89.16,89.105,89.105,454700000.0
2009-09-21 09:04:00,89.11,89.11,89.055,89.055,367600000.0
2009-09-21 09:05:00,89.055,89.08,89.03,89.08,455100000.0
2009-09-21 09:06:00,89.08,89.085,89.06,89.075,158800000.0
2009-09-21 09:07:00,89.075,89.105,89.07,89.075,341200000.0
2009-09-21 09:08:00,89.075,89.085,89.065,89.07,359200000.0
2009-09-21 09:09:00,89.07,89.08,89.035,89.05,312600000.0
2009-09-21 09:10:00,89.05,89.05,88.975,88.975,375100000.0
2009-09-21 09:11:00,88.97,89.0,88.93,88.99,425600000.0
2009-09-21 09:12:00,89.01,89.01,88.965,88.975,330800000.0
2009-09-21 09:13:00,88.98,88.995,88.96,88.97,535700000.0
2009-09-21 09:14:00,88.97,89.0,88.955,88.98,540800000.0
2009-09-21 09:15:00,88.98,89.0,88.955,88.975,298100000.0
2009-09-21 09:16:00,88.98,88.99,88.97,88.985,332600000.0
2009-09-21 09:17:00,88.985,89.01,88.97,89.005,292000000.0
2009-09-21 09:18:00,89.005,89.05,89.005,89.045,305000000.0
2009-09-21 09:19:00,89.045,89.06,89.03,89.055,415900000.0
2009-09-21 09:20:00,89.05,89.055,89.02,89.02,326000000.0
2009-09-21 09:21:00,89.02,89.025,89.005,89.015,167300000.0
2009-09-21 09:22:00,89.015,89.035,89.01,89.035,177600000.0
2009-09-21 09:23:00,89.035,89.04,88.99,88.99,290800000.0
2009-09-21 09:24:00,88.99,88.995,88.975,88.99,306800000.0
2009-09-21 09:25:00,88.985,89.01,88.97,89.01,251800000.0
2009-09-21 09:26:00,89.015,89.03,88.965,88.965,279600000.0
2009-09-21 09:27:00,88.965,89.0,88.955,88.98,395700000.0
2009-09-21 09:28:00,88.99,89.02,88.97,89.015,284000000.0
2009-09-21 09:29:00,89.01,89.01,88.985,89.01,373600000.0
2009-09-21 09:30:00,89.01,89.01,88.985,88.985,135000000.0
2009-09-21 09:31:00,88.995,89.015,88.96,88.98,179000000.0
2009-09-21 09:32:00,88.975,88.99,88.95,88.97,287800000.0
2009-09-21 09:33:00,88.97,88.98,88.955,88.965,324800000.0
2009-09-21 09:34:00,88.97,88.98,88.955,88.955,334500000.0
2009-09-21 09:35:00,88.955,88.955,88.94,88.95,123000000.0
2009-09-21 09:36:00,88.945,88.95,88.925,88.95,321700000.0
2009-09-21 09:37:00,88.95,88.955,88.94,88.955,226200000.0
2009-09-21 09:38:00,88.955,88.965,88.955,88.96,181600000.0
2009-09-21 09:39:00,88.955,88.975,88.955,88.97,354400000.0
2009-09-21 09:40:00,88.97,88.97,88.94,88.945,346200000.0
2009-09-21 09:41:00,88.945,88.95,88.93,88.945,151400000.0
2009-09-21 09:42:00,88.945,88.96,88.945,88.95,372800000.0
2009-09-21 09:43:00,88.955,88.975,88.935,88.97,206600000.0
2009-09-21 09:44:00,88.97,88.985,88.955,88.955,202000000.0
2009-09-21 09:45:00,88.955,88.96,88.945,88.955,250400000.0
2009-09-21 09:46:00,88.955,88.975,88.955,88.965,163400000.0
2009-09-21 09:47:00,88.965,88.98,88.965,88.98,92000000.0
2009-09-21 09:48:00,88.985,88.985,88.955,88.96,129600000.0
2009-09-21 09:49:00,88.96,88.97,88.95,88.96,295000000.0
2009-09-21 09:50:00,88.96,88.96,88.935,88.95,147600000.0
2009-09-21 09:51:00,88.96,88.975,88.955,88.97,69600000.0
2009-09-21 09:52:00,88.965,88.995,88.955,88.96,344300000.0
2009-09-21 09:53:00,88.96,88.98,88.96,88.98,344000000.0
2009-09-21 09:54:00,88.985,89.025,88.98,89.02,411200000.0
2009-09-21 09:55:00,89.02,89.02,88.975,89.0,629400000.0
2009-09-21 09:56:00,89.005,89.025,88.99,88.995,171600000.0
2009-09-21 09:57:00,89.005,89.025,88.975,88.985,315800000.0
2009-09-21 09:58:00,88.985,88.985,88.965,88.97,230400000.0
2009-09-21 09:59:00,88.975,88.995,88.97,88.995,248400000.0
2009-09-21 10:00:00,88.995,88.995,88.97,88.975,221200000.0
2009-09-21 10:01:00,88.975,88.98,88.95,88.95,283800000.0
2009-09-21 10:02:00,88.955,88.955,88.91,88.935,263800000.0
2009-09-21 10:03:00,88.935,88.985,88.935,88.975,437200000.0
2009-09-21 10:04:00,88.975,88.995,88.95,88.955,494200000.0
2009-09-21 10:05:00,88.955,88.97,88.95,88.965,305500000.0
2009-09-21 10:06:00,88.97,88.97,88.945,88.95,284800000.0
2009-09-21 10:07:00,88.945,88.955,88.92,88.925,270800000.0
2009-09-21 10:08:00,88.92,88.935,88.91,88.935,208000000.0
2009-09-21 10:09:00,88.935,88.935,88.915,88.915,148800000.0
2009-09-21 10:10:00,88.915,88.94,88.915,88.935,340900000.0
2009-09-21 10:11:00,88.935,88.975,88.935,88.965,303100000.0
2009-09-21 10:12:00,88.965,88.97,88.935,88.94,439900000.0
2009-09-21 10:13:00,88.945,88.965,88.94,88.95,289200000.0
2009-09-21 10:14:00,88.95,88.965,88.935,88.96,235600000.0
2009-09-21 10:15:00,88.96,88.965,88.945,88.945,242400000.0
2009-09-21 10:16:00,88.945,88.955,88.93,88.93,250000000.0
2009-09-21 10:17:00,88.935,88.965,88.935,88.96,97200000.0
2009-09-21 10:18:00,88.965,88.985,88.96,88.985,194000000.0
2009-09-21 10:19:00,88.985,88.985,88.965,88.97,65600000.0
2009-09-21 10:20:00,88.965,88.975,88.96,88.965,97400000.0
2009-09-21 10:21:00,88.965,88.97,88.955,88.955,76300000.0
2009-09-21 10:22:00,88.96,88.98,88.955,88.98,71600000.0
2009-09-21 10:23:00,88.97,88.98,88.95,88.95,323800000.0
2009-09-21 10:24:00,88.945,88.965,88.94,88.94,245500000.0
2009-09-21 10:25:00,88.945,88.95,88.93,88.95,131200000.0
2009-09-21 10:26:00,88.95,88.955,88.93,88.95,116200000.0
2009-09-21 10:27:00,88.95,88.975,88.945,88.955,183900000.0
2009-09-21 10:28:00,88.96,88.99,88.955,88.99,150200000.0
2009-09-21 10:29:00,88.975,88.99,88.97,88.99,201300000.0
2009-09-21 10:30:00,88.985,88.995,88.975,88.99,276200000.0
2009-09-21 10:31:00,88.99,89.005,88.965,88.965,163400000.0
2009-09-21 10:32:00,88.97,88.99,88.965,88.99,147200000.0
2009-09-21 10:33:00,88.995,89.005,88.99,88.995,260200000.0
2009-09-21 10:34:00,88.995,88.995,88.975,88.98,237800000.0
2009-09-21 10:35:00,88.98,88.99,88.965,88.98,349700000.0
2009-09-21 10:36:00,88.98,89.0,88.975,88.985,352600000.0
2009-09-21 10:37:00,88.985,88.99,88.98,88.98,293200000.0
2009-09-21 10:38:00,88.98,88.995,88.98,88.99,248300000.0
2009-09-21 10:39:00,88.995,89.005,88.985,89.005,155600000.0
2009-09-21 10:40:00,89.005,89.015,89.0,89.005,88400000.0
2009-09-21 10:41:00,89.005,89.025,89.005,89.005,219600000.0
2009-09-21 10:42:00,89.005,89.02,88.99,89.02,246600000.0
2009-09-21 10:43:00,89.01,89.015,89.0,89.005,244500000.0
2009-09-21 10:44:00,89.01,89.05,89.01,89.035,267400000.0
2009-09-21 10:45:00,89.03,89.04,89.02,89.02,197000000.0
2009-09-21 10:46:00,89.02,89.04,89.02,89.04,149000000.0
2009-09-21 10:47:00,89.035,89.04,89.02,89.02,174900000.0
2009-09-21 10:48:00,89.015,89.02,89.0,89.005,191800000.0
2009-09-21 10:49:00,89.005,89.025,89.005,89.025,111600000.0
2009-09-21 10:50:00,89.025,89.03,89.015,89.015,182200000.0
2009-09-21 10:51:00,89.015,89.04,89.015,89.04,148800000.0
2009-09-21 10:52:00,89.045,89.065,89.045,89.05,87200000.0
2009-09-21 10:53:00,89.05,89.055,89.035,89.05,286200000.0
2009-09-21 10:54:00,89.05,89.055,89.025,89.03,118400000.0
2009-09-21 10:55:00,89.02,89.025,89.0,89.005,360600000.0
2009-09-21 10:56:00,89.005,89.015,89.0,89.005,201400000.0
2009-09-21 10:57:00,89.01,89.045,89.005,89.035,226000000.0
2009-09-21 10:58:00,89.03,89.035,89.005,89.005,186800000.0
2009-09-21 10:59:00,89.005,89.005,88.995,88.995,235700000.0
2009-09-21 11:00:00,88.995,89.01,88.96,88.96,491900000.0
2009-09-21 11:01:00,88.965,88.995,88.965,88.99,370100000.0
2009-09-21 11:02:00,88.99,88.995,88.985,88.99,358400000.0
2009-09-21 11:03:00,88.99,88.99,88.965,88.975,245600000.0
2009-09-21 11:04:00,88.975,88.995,88.975,88.985,441000000.0
2009-09-21 11:05:00,88.985,88.995,88.975,88.98,443000000.0
2009-09-21 11:06:00,88.98,88.98,88.965,88.98,238800000.0
2009-09-21 11:07:00,88.975,88.985,88.96,88.965,407200000.0
2009-09-21 11:08:00,88.965,88.99,88.96,88.985,318800000.0
2009-09-21 11:09:00,88.985,89.005,88.985,89.005,353700000.0
2009-09-21 11:10:00,89.02,89.025,89.005,89.005,338000000.0
2009-09-21 11:11:00,89.01,89.01,88.96,88.985,409000000.0
2009-09-21 11:12:00,88.985,89.03,88.985,89.015,398500000.0
2009-09-21 11:13:00,89.015,89.025,89.0,89.01,423300001.0
2009-09-21 11:14:00,89.01,89.03,89.01,89.025,316600000.0
2009-09-21 11:15:00,89.025,89.05,89.025,89.04,373600000.0
2009-09-21 11:16:00,89.04,89.045,89.01,89.03,532700000.0
2009-09-21 11:17:00,89.03,89.035,89.015,89.025,401500000.0
2009-09-21 11:18:00,89.025,89.04,88.995,89.005,430500000.0
2009-09-21 11:19:00,89.01,89.06,89.0,89.055,570100000.0
2009-09-21 11:20:00,89.06,89.06,89.015,89.03,364600000.0
2009-09-21 11:21:00,89.03,89.03,89.005,89.02,487700000.0
2009-09-21 11:22:00,89.02,89.035,88.995,89.0,323200000.0
2009-09-21 11:23:00,89.0,89.02,88.99,89.005,334600000.0
2009-09-21 11:24:00,88.995,89.005,88.98,88.985,199400000.0
2009-09-21 11:25:00,88.98,88.99,88.96,88.96,375500000.0
2009-09-21 11:26:00,88.955,88.97,88.935,88.935,274000000.0
2009-09-21 11:27:00,88.935,88.95,88.93,88.94,334400000.0
2009-09-21 11:28:00,88.94,88.95,88.915,88.95,353800000.0
2009-09-21 11:29:00,88.945,88.96,88.94,88.96,229400000.0
2009-09-21 11:30:00,88.96,88.96,88.93,88.94,190000000.0
2009-09-21 11:31:00,88.935,88.935,88.915,88.925,345900000.0
2009-09-21 11:32:00,88.915,88.935,88.905,88.93,295600000.0
2009-09-21 11:33:00,88.925,88.95,88.92,88.95,269200000.0
2009-09-21 11:34:00,88.95,88.95,88.94,88.94,169000000.0
2009-09-21 11:35:00,88.945,88.95,88.935,88.94,220300000.0
2009-09-21 11:36:00,88.935,88.945,88.935,88.94,145600000.0
2009-09-21 11:37:00,88.935,88.95,88.925,88.94,179700000.0
2009-09-21 11:38:00,88.945,88.955,88.94,88.955,90200000.0
2009-09-21 11:39:00,88.955,88.975,88.95,88.965,284400000.0
2009-09-21 11:40:00,88.97,88.98,88.96,88.975,86600000.0
2009-09-21 11:41:00,88.975,89.005,88.975,88.995,96000000.0
2009-09-21 11:42:00,89.0,89.015,88.985,89.005,186600000.0
2009-09-21 11:43:00,89.005,89.01,88.985,89.005,116600000.0
2009-09-21 11:44:00,89.005,89.005,89.0,89.005,40000000.0
2009-09-21 11:45:00,88.99,88.995,88.965,88.985,427400000.0
2009-09-21 11:46:00,88.99,88.99,88.955,88.955,299100000.0
2009-09-21 11:47:00,88.955,88.965,88.945,88.945,133600000.0
2009-09-21 11:48:00,88.945,88.965,88.935,88.96,138800000.0
2009-09-21 11:49:00,88.965,88.985,88.965,88.98,196600000.0
2009-09-21 11:50:00,88.98,88.995,88.96,88.975,469100001.0
2009-09-21 11:51:00,88.975,88.975,88.945,88.955,199600000.0
2009-09-21 11:52:00,88.955,88.955,88.935,88.94,136800000.0
2009-09-21 11:53:00,88.935,88.935,88.935,88.935,53700000.0
2009-09-21 11:54:00,88.935,88.94,88.935,88.935,77400000.0
2009-09-21 11:55:00,88.935,88.945,88.925,88.935,140900000.0
2009-09-21 11:56:00,88.935,88.945,88.925,88.925,259600000.0
2009-09-21 11:57:00,88.93,88.945,88.92,88.94,214600000.0
2009-09-21 11:58:00,88.94,88.945,88.93,88.945,67800000.0
2009-09-21 11:59:00,88.945,88.955,88.935,88.945,257000000.0
2009-09-21 12:00:00,88.945,88.965,88.94,88.965,221200000.0
2009-09-21 12:01:00,88.97,88.98,88.94,88.96,238400000.0
2009-09-21 12:02:00,88.955,89.0,88.945,88.995,164000000.0
2009-09-21 12:03:00,88.995,89.0,88.985,88.99,141200000.0
2009-09-21 12:04:00,88.99,88.995,88.985,88.995,312400000.0
2009-09-21 12:05:00,89.0,89.0,88.96,88.965,397600000.0
2009-09-21 12:06:00,88.965,88.97,88.94,88.945,403200000.0
2009-09-21 12:07:00,88.945,88.955,88.935,88.94,266500000.0
2009-09-21 12:08:00,88.95,88.975,88.935,88.975,162200000.0
2009-09-21 12:09:00,88.975,88.975,88.965,88.97,210200000.0
2009-09-21 12:10:00,88.96,88.96,88.93,88.955,383000000.0
2009-09-21 12:11:00,88.955,88.97,88.945,88.95,409200000.0
2009-09-21 12:12:00,88.95,88.955,88.885,88.91,348700000.0
2009-09-21 12:13:00,88.91,88.92,88.895,88.915,241400000.0
2009-09-21 12:14:00,88.915,88.915,88.9,88.915,275600000.0
2009-09-21 12:15:00,88.915,88.915,88.885,88.895,306600000.0
2009-09-21 12:16:00,88.895,88.915,88.885,88.905,170600000.0
2009-09-21 12:17:00,88.915,88.93,88.905,88.925,483200000.0
2009-09-21 12:18:00,88.925,88.925,88.91,88.915,255400000.0
2009-09-21 12:19:00,88.915,88.94,88.915,88.935,56800000.0
2009-09-21 12:20:00,88.93,88.95,88.925,88.935,197000000.0
2009-09-21 12:21:00,88.935,88.935,88.91,88.91,352500000.0
2009-09-21 12:22:00,88.91,88.925,88.895,88.905,578400000.0
2009-09-21 12:23:00,88.91,88.94,88.905,88.935,150400000.0
2009-09-21 12:24:00,88.945,88.975,88.945,88.975,183200000.0
2009-09-21 12:25:00,88.975,88.985,88.97,88.985,131200000.0
2009-09-21 12:26:00,88.98,89.01,88.98,88.995,112200000.0
2009-09-21 12:27:00,88.995,88.995,88.965,88.975,132000000.0
2009-09-21 12:28:00,88.975,88.985,88.97,88.985,94400000.0
2009-09-21 12:29:00,88.985,89.005,88.975,88.975,119200000.0
2009-09-21 12:30:00,88.975,88.99,88.975,88.985,130400000.0
2009-09-21 12:31:00,88.985,88.995,88.975,88.985,267600000.0
2009-09-21 12:32:00,88.985,89.0,88.96,88.98,738400000.0
2009-09-21 12:33:00,88.98,88.995,88.97,88.995,369500000.0
2009-09-21 12:34:00,88.98,89.0,88.98,89.0,270800000.0
2009-09-21 12:35:00,89.0,89.01,88.995,89.0,182400000.0
2009-09-21 12:36:00,89.005,89.015,89.0,89.005,154400000.0
2009-09-21 12:37:00,89.005,89.005,88.975,88.99,211600000.0
2009-09-21 12:38:00,88.99,89.0,88.985,88.985,128200000.0
2009-09-21 12:39:00,88.985,88.995,88.975,88.985,180500000.0
2009-09-21 12:40:00,88.98,88.98,88.97,88.98,179000000.0
2009-09-21 12:41:00,88.97,88.985,88.96,88.985,174400000.0
2009-09-21 12:42:00,88.985,89.005,88.975,88.995,202600000.0
2009-09-21 12:43:00,89.0,89.03,88.99,89.025,298500000.0
2009-09-21 12:44:00,89.025,89.08,89.025,89.075,533900000.0
2009-09-21 12:45:00,89.075,89.08,89.06,89.07,306000000.0
2009-09-21 12:46:00,89.07,89.125,89.065,89.09,646800000.0
2009-09-21 12:47:00,89.09,89.105,89.07,89.07,711200000.0
2009-09-21 12:48:00,89.07,89.08,89.055,89.06,458000000.0
2009-09-21 12:49:00,89.06,89.07,89.05,89.06,370600000.0
2009-09-21 12:50:00,89.065,89.085,89.055,89.075,445000000.0
2009-09-21 12:51:00,89.075,89.095,89.075,89.08,356000000.0
2009-09-21 12:52:00,89.085,89.085,89.065,89.07,548800000.0
2009-09-21 12:53:00,89.075,89.095,89.07,89.08,259000000.0
2009-09-21 12:54:00,89.08,89.08,89.06,89.065,479500000.0
2009-09-21 12:55:00,89.065,89.08,89.055,89.06,369800000.0
2009-09-21 12:56:00,89.06,89.09,89.055,89.075,397200001.0
2009-09-21 12:57:00,89.07,89.08,89.06,89.075,456200000.0
2009-09-21 12:58:00,89.075,89.085,89.07,89.07,332800000.0
2009-09-21 12:59:00,89.065,89.09,89.065,89.085,494800000.0
2009-09-21 13:00:00,89.08,89.08,89.055,89.065,384200000.0
2009-09-21 13:01:00,89.065,89.075,89.05,89.06,144000000.0
2009-09-21 13:02:00,89.06,89.075,89.06,89.075,134400000.0
2009-09-21 13:03:00,89.065,89.075,89.05,89.05,96400000.0
2009-09-21 13:04:00,89.05,89.09,89.05,89.08,221900000.0
2009-09-21 13:05:00,89.08,89.095,89.04,89.055,355100000.0
2009-09-21 13:06:00,89.05,89.09,89.05,89.085,288200000.0
2009-09-21 13:07:00,89.09,89.09,89.085,89.085,59200000.0
2009-09-21 13:08:00,89.085,89.095,89.08,89.09,43200000.0
2009-09-21 13:09:00,89.085,89.095,89.075,89.08,307200000.0
2009-09-21 13:10:00,89.08,89.09,89.075,89.08,418000000.0
2009-09-21 13:11:00,89.09,89.095,89.075,89.085,182000000.0
2009-09-21 13:12:00,89.085,89.085,89.075,89.085,221000000.0
2009-09-21 13:13:00,89.085,89.105,89.08,89.095,117200000.0
2009-09-21 13:14:00,89.095,89.11,89.085,89.1,110400000.0
2009-09-21 13:15:00,89.1,89.12,89.1,89.115,64000000.0
2009-09-21 13:16:00,89.105,89.115,89.1,89.105,92800000.0
2009-09-21 13:17:00,89.11,89.125,89.105,89.12,136800000.0
2009-09-21 13:18:00,89.12,89.135,89.11,89.125,72400000.0
2009-09-21 13:19:00,89.125,89.13,89.115,89.12,227200000.0
2009-09-21 13:20:00,89.12,89.13,89.12,89.12,80400000.0
2009-09-21 13:21:00,89.12,89.14,89.12,89.14,27200000.0
2009-09-21 13:22:00,89.135,89.14,89.125,89.125,57600000.0
2009-09-21 13:23:00,89.125,89.135,89.115,89.115,189600000.0
2009-09-21 13:24:00,89.115,89.12,89.1,89.115,126800000.0
2009-09-21 13:25:00,89.11,89.13,89.105,89.125,92800000.0
2009-09-21 13:26:00,89.125,89.135,89.12,89.125,65200000.0
2009-09-21 13:27:00,89.125,89.14,89.12,89.125,102000000.0
2009-09-21 13:28:00,89.125,89.135,89.12,89.135,61600000.0
2009-09-21 13:29:00,89.14,89.15,89.125,89.13,112800000.0
2009-09-21 13:30:00,89.125,89.13,89.095,89.095,314000000.0
2009-09-21 13:31:00,89.095,89.12,89.095,89.11,288000000.0
2009-09-21 13:32:00,89.11,89.12,89.1,89.11,180000000.0
2009-09-21 13:33:00,89.12,89.135,89.11,89.115,166200000.0
2009-09-21 13:34:00,89.115,89.12,89.105,89.12,118200000.0
2009-09-21 13:35:00,89.12,89.135,89.115,89.12,244400000.0
2009-09-21 13:36:00,89.125,89.135,89.125,89.13,141600000.0
2009-09-21 13:37:00,89.12,89.125,89.11,89.125,128400000.0
2009-09-21 13:38:00,89.12,89.135,89.115,89.13,52000000.0
2009-09-21 13:39:00,89.13,89.135,89.115,89.125,88400000.0
2009-09-21 13:40:00,89.125,89.14,89.125,89.14,115200000.0
2009-09-21 13:41:00,89.145,89.145,89.125,89.13,125600000.0
2009-09-21 13:42:00,89.13,89.13,89.11,89.12,192000000.0
2009-09-21 13:43:00,89.12,89.14,89.115,89.125,142600000.0
2009-09-21 13:44:00,89.13,89.145,89.13,89.145,179600000.0
2009-09-21 13:45:00,89.145,89.15,89.135,89.145,146400000.0
2009-09-21 13:46:00,89.15,89.155,89.145,89.15,46400000.0
2009-09-21 13:47:00,89.15,89.165,89.145,89.16,174800000.0
2009-09-21 13:48:00,89.155,89.165,89.155,89.155,93600000.0
2009-09-21 13:49:00,89.155,89.165,89.145,89.15,114400000.0
2009-09-21 13:50:00,89.16,89.16,89.14,89.145,189400000.0
2009-09-21 13:51:00,89.14,89.15,89.13,89.14,266600000.0
2009-09-21 13:52:00,89.14,89.14,89.115,89.115,137800000.0
2009-09-21 13:53:00,89.105,89.12,89.105,89.12,163200000.0
2009-09-21 13:54:00,89.12,89.135,89.105,89.115,300800000.0
2009-09-21 13:55:00,89.115,89.13,89.11,89.12,196000000.0
2009-09-21 13:56:00,89.125,89.13,89.115,89.12,64000000.0
2009-09-21 13:57:00,89.12,89.125,89.115,89.12,19200000.0
2009-09-21 13:58:00,89.115,89.12,89.11,89.115,96800000.0
2009-09-21 13:59:00,89.12,89.13,89.105,89.11,97600000.0
2009-09-21 14:00:00,89.115,89.12,89.075,89.08,143400000.0
2009-09-21 14:01:00,89.075,89.095,89.065,89.08,172200000.0
2009-09-21 14:02:00,89.085,89.105,89.075,89.085,131200000.0
2009-09-21 14:03:00,89.085,89.085,89.07,89.075,110400000.0
2009-09-21 14:04:00,89.07,89.08,89.055,89.065,135200000.0
2009-09-21 14:05:00,89.07,89.105,89.07,89.085,112800000.0
2009-09-21 14:06:00,89.085,89.135,89.085,89.125,129600000.0
2009-09-21 14:07:00,89.125,89.145,89.125,89.145,46400000.0
2009-09-21 14:08:00,89.14,89.14,89.12,89.13,112800000.0
2009-09-21 14:09:00,89.13,89.135,89.115,89.13,87200000.0
2009-09-21 14:10:00,89.125,89.135,89.115,89.125,96000000.0
2009-09-21 14:11:00,89.125,89.13,89.115,89.13,88000000.0
2009-09-21 14:12:00,89.125,89.14,89.115,89.115,83200000.0
2009-09-21 14:13:00,89.115,89.21,89.115,89.205,176000000.0
2009-09-21 14:14:00,89.21,89.245,89.2,89.21,186400000.0
2009-09-21 14:15:00,89.215,89.255,89.19,89.19,168000000.0
2009-09-21 14:16:00,89.19,89.205,89.16,89.185,146800000.0
2009-09-21 14:17:00,89.185,89.195,89.145,89.155,402400000.0
2009-09-21 14:18:00,89.145,89.155,89.13,89.15,144000000.0
2009-09-21 14:19:00,89.15,89.15,89.055,89.085,373200000.0
2009-09-21 14:20:00,89.08,89.115,89.07,89.11,651100000.0
2009-09-21 14:21:00,89.115,89.115,89.09,89.115,588700000.0
2009-09-21 14:22:00,89.115,89.125,89.105,89.12,414500000.0
2009-09-21 14:23:00,89.12,89.12,89.035,89.055,578100000.0
2009-09-21 14:24:00,89.055,89.09,89.015,89.05,563100000.0
2009-09-21 14:25:00,89.05,89.075,89.025,89.055,602700000.0
2009-09-21 14:26:00,89.06,89.065,89.015,89.03,621300000.0
2009-09-21 14:27:00,89.03,89.08,89.025,89.065,502100000.0
2009-09-21 14:28:00,89.065,89.07,89.05,89.065,283900000.0
2009-09-21 14:29:00,89.065,89.08,89.065,89.065,299200000.0
2009-09-21 14:30:00,89.065,89.07,89.025,89.055,381400000.0
2009-09-21 14:31:00,89.055,89.07,89.015,89.045,232800000.0
2009-09-21 14:32:00,89.045,89.06,89.03,89.05,286200000.0
2009-09-21 14:33:00,89.05,89.055,89.035,89.045,299000000.0
2009-09-21 14:34:00,89.045,89.08,89.045,89.075,341600000.0
2009-09-21 14:35:00,89.075,89.075,89.03,89.04,438900000.0
2009-09-21 14:36:00,89.045,89.055,89.04,89.05,585600000.0
2009-09-21 14:37:00,89.05,89.075,89.04,89.065,274200000.0
2009-09-21 14:38:00,89.07,89.08,89.05,89.055,228600000.0
2009-09-21 14:39:00,89.05,89.08,89.035,89.07,201000000.0
2009-09-21 14:40:00,89.065,89.08,89.05,89.08,175400000.0
2009-09-21 14:41:00,89.09,89.09,89.07,89.09,364000000.0
2009-09-21 14:42:00,89.08,89.095,89.065,89.065,333800000.0
2009-09-21 14:43:00,89.065,89.085,89.05,89.085,212200000.0
2009-09-21 14:44:00,89.08,89.08,89.005,89.01,351600000.0
2009-09-21 14:45:00,89.01,89.035,89.0,89.02,429200000.0
2009-09-21 14:46:00,89.025,89.035,88.995,89.01,382400000.0
2009-09-21 14:47:00,89.01,89.015,88.98,89.005,391300000.0
2009-09-21 14:48:00,89.01,89.07,89.005,89.06,487400000.0
2009-09-21 14:49:00,89.065,89.08,89.04,89.07,262000000.0
2009-09-21 14:50:00,89.07,89.095,89.065,89.075,513300000.0
2009-09-21 14:51:00,89.075,89.075,89.055,89.065,475000000.0
2009-09-21 14:52:00,89.065,89.085,89.05,89.065,431300000.0
2009-09-21 14:53:00,89.065,89.08,89.03,89.04,579300000.0
2009-09-21 14:54:00,89.045,89.05,89.015,89.015,268100000.0
2009-09-21 14:55:00,89.015,89.07,89.015,89.065,318600000.0
2009-09-21 14:56:00,89.065,89.07,89.045,89.055,374600000.0
2009-09-21 14:57:00,89.055,89.055,89.045,89.05,413800000.0
2009-09-21 14:58:00,89.05,89.055,89.025,89.035,288800000.0
2009-09-21 14:59:00,89.04,89.04,89.015,89.015,327400000.0
2009-09-21 15:00:00,89.015,89.04,89.0,89.025,459600000.0
2009-09-21 15:01:00,89.025,89.03,88.995,88.995,190000000.0
2009-09-21 15:02:00,88.995,89.03,88.985,89.03,242400000.0
2009-09-21 15:03:00,89.025,89.035,89.01,89.035,189600000.0
2009-09-21 15:04:00,89.03,89.045,89.02,89.035,298800000.0
2009-09-21 15:05:00,89.035,89.035,89.0,89.005,260400000.0
2009-09-21 15:06:00,89.0,89.02,89.0,89.005,430400000.0
2009-09-21 15:07:00,89.01,89.02,89.005,89.01,206400000.0
2009-09-21 15:08:00,89.01,89.02,88.99,89.005,381600000.0
2009-09-21 15:09:00,89.0,89.01,88.995,89.0,267800000.0
2009-09-21 15:10:00,89.0,89.005,88.99,89.0,215600000.0
2009-09-21 15:11:00,89.0,89.01,88.985,89.01,240200000.0
2009-09-21 15:12:00,89.01,89.02,88.985,89.01,303000000.0
2009-09-21 15:13:00,89.005,89.025,88.995,89.015,356800000.0
2009-09-21 15:14:00,89.015,89.04,89.0,89.035,244400000.0
2009-09-21 15:15:00,89.03,89.05,89.025,89.04,141400000.0
2009-09-21 15:16:00,89.035,89.05,89.015,89.025,188000000.0
2009-09-21 15:17:00,89.025,89.055,89.02,89.04,150600000.0
2009-09-21 15:18:00,89.04,89.045,89.0,89.005,176600000.0
2009-09-21 15:19:00,89.0,89.015,89.0,89.01,284400000.0
2009-09-21 15:20:00,89.01,89.02,89.005,89.015,242000000.0
2009-09-21 15:21:00,89.015,89.025,89.005,89.01,300000000.0
2009-09-21 15:22:00,89.01,89.015,89.005,89.015,204200000.0
2009-09-21 15:23:00,89.015,89.02,88.985,88.985,132600000.0
2009-09-21 15:24:00,88.975,88.995,88.97,88.98,260600000.0
2009-09-21 15:25:00,88.98,89.01,88.975,88.995,283000000.0
2009-09-21 15:26:00,89.0,89.035,89.0,89.02,207600000.0
2009-09-21 15:27:00,89.02,89.045,89.02,89.035,401400000.0
2009-09-21 15:28:00,89.035,89.045,89.025,89.045,262800000.0
2009-09-21 15:29:00,89.045,89.055,89.035,89.05,322600000.0
2009-09-21 15:30:00,89.05,89.075,89.045,89.065,302200000.0
2009-09-21 15:31:00,89.065,89.09,89.055,89.075,461000000.0
2009-09-21 15:32:00,89.075,89.075,89.035,89.055,350800000.0
2009-09-21 15:33:00,89.05,89.055,89.04,89.04,328400000.0
2009-09-21 15:34:00,89.04,89.06,89.025,89.045,391000000.0
2009-09-21 15:35:00,89.04,89.07,89.04,89.06,217600000.0
2009-09-21 15:36:00,89.065,89.065,89.045,89.055,308000000.0
2009-09-21 15:37:00,89.055,89.065,89.035,89.035,214400000.0
2009-09-21 15:38:00,89.03,89.045,89.02,89.02,205600000.0
2009-09-21 15:39:00,89.025,89.055,89.015,89.055,349400000.0
2009-09-21 15:40:00,89.055,89.08,89.04,89.06,477500000.0
2009-09-21 15:41:00,89.055,89.08,89.055,89.075,463400000.0
2009-09-21 15:42:00,89.075,89.085,89.06,89.085,309800000.0
2009-09-21 15:43:00,89.08,89.145,89.075,89.125,420800000.0
2009-09-21 15:44:00,89.125,89.185,89.125,89.185,435200000.0
2009-09-21 15:45:00,89.195,89.205,89.165,89.185,609900000.0
2009-09-21 15:46:00,89.19,89.2,89.135,89.155,656400000.0
2009-09-21 15:47:00,89.155,89.175,89.15,89.155,499900000.0
2009-09-21 15:48:00,89.155,89.155,89.1,89.105,588000000.0
2009-09-21 15:49:00,89.11,89.145,89.105,89.115,365700000.0
2009-09-21 15:50:00,89.115,89.15,89.115,89.135,361000000.0
2009-09-21 15:51:00,89.135,89.145,89.125,89.135,154800000.0
2009-09-21 15:52:00,89.135,89.165,89.115,89.115,270000000.0
2009-09-21 15:53:00,89.115,89.13,89.08,89.105,372500000.0
2009-09-21 15:54:00,89.105,89.115,89.09,89.11,261200000.0
2009-09-21 15:55:00,89.11,89.11,89.06,89.075,379000000.0
2009-09-21 15:56:00,89.075,89.085,89.045,89.05,385600000.0
2009-09-21 15:57:00,89.06,89.06,89.045,89.055,399200000.0
2009-09-21 15:58:00,89.05,89.115,89.05,89.105,384000000.0
2009-09-21 15:59:00,89.1,89.145,89.085,89.105,371200000.0
2009-09-21 16:00:00,89.11,89.13,89.025,89.025,344100000.0
2009-09-21 16:01:00,89.025,89.08,89.025,89.075,485000000.0
2009-09-21 16:02:00,89.07,89.08,89.055,89.07,468800000.0
2009-09-21 16:03:00,89.075,89.085,89.03,89.035,478200000.0
2009-09-21 16:04:00,89.035,89.045,89.015,89.025,287500000.0
2009-09-21 16:05:00,89.025,89.05,89.025,89.04,397800000.0
2009-09-21 16:06:00,89.04,89.05,89.02,89.025,403500000.0
2009-09-21 16:07:00,89.02,89.045,88.995,89.0,279500000.0
2009-09-21 16:08:00,89.0,89.025,88.99,89.0,325800000.0
2009-09-21 16:09:00,89.005,89.005,88.965,88.965,406300000.0
2009-09-21 16:10:00,88.965,88.985,88.95,88.98,236400000.0
2009-09-21 16:11:00,88.98,88.98,88.95,88.96,171000000.0
2009-09-21 16:12:00,88.955,88.965,88.94,88.94,417200000.0
2009-09-21 16:13:00,88.94,88.99,88.94,88.98,520800000.0
2009-09-21 16:14:00,88.985,89.0,88.965,89.0,199600000.0
2009-09-21 16:15:00,88.995,89.055,88.995,89.005,447200000.0
2009-09-21 16:16:00,89.0,89.03,88.98,89.02,431000000.0
2009-09-21 16:17:00,89.025,89.055,89.015,89.045,282000000.0
2009-09-21 16:18:00,89.04,89.07,89.04,89.04,191400000.0
2009-09-21 16:19:00,89.04,89.065,89.035,89.06,290600000.0
2009-09-21 16:20:00,89.065,89.075,89.045,89.06,218500000.0
2009-09-21 16:21:00,89.06,89.08,89.045,89.065,339400000.0
2009-09-21 16:22:00,89.06,89.105,89.06,89.105,211000000.0
2009-09-21 16:23:00,89.105,89.105,89.07,89.085,124000000.0
2009-09-21 16:24:00,89.085,89.12,89.085,89.1,226000000.0
2009-09-21 16:25:00,89.1,89.12,89.085,89.085,426800000.0
2009-09-21 16:26:00,89.085,89.085,89.07,89.085,281400000.0
2009-09-21 16:27:00,89.085,89.09,89.075,89.075,265199999.0
2009-09-21 16:28:00,89.075,89.1,89.065,89.095,517400000.0
2009-09-21 16:29:00,89.095,89.095,89.07,89.08,316200000.0
2009-09-21 16:30:00,89.08,89.095,89.075,89.085,237400000.0
2009-09-21 16:31:00,89.09,89.105,89.075,89.105,258000000.0
2009-09-21 16:32:00,89.105,89.105,89.055,89.07,309200000.0
2009-09-21 16:33:00,89.075,89.085,89.07,89.085,75000000.0
2009-09-21 16:34:00,89.09,89.09,89.08,89.08,46400000.0
2009-09-21 16:35:00,89.075,89.115,89.065,89.11,279000000.0
2009-09-21 16:36:00,89.105,89.115,89.09,89.115,455200000.0
2009-09-21 16:37:00,89.12,89.12,89.06,89.06,409100000.0
2009-09-21 16:38:00,89.06,89.07,89.055,89.065,199400000.0
2009-09-21 16:39:00,89.06,89.09,89.05,89.075,230800000.0
2009-09-21 16:40:00,89.075,89.09,89.07,89.085,322800000.0
2009-09-21 16:41:00,89.09,89.105,89.08,89.095,250200000.0
2009-09-21 16:42:00,89.1,89.105,89.085,89.1,297400000.0
2009-09-21 16:43:00,89.1,89.1,89.085,89.1,308400000.0
2009-09-21 16:44:00,89.105,89.13,89.105,89.13,305200000.0
2009-09-21 16:45:00,89.125,89.165,89.125,89.165,315700000.0
2009-09-21 16:46:00,89.165,89.165,89.11,89.115,426100000.0
2009-09-21 16:47:00,89.115,89.13,89.1,89.13,245400000.0
2009-09-21 16:48:00,89.13,89.14,89.105,89.105,326600000.0
2009-09-21 16:49:00,89.105,89.12,89.09,89.105,406400000.0
2009-09-21 16:50:00,89.105,89.125,89.105,89.105,377100000.0
2009-09-21 16:51:00,89.105,89.135,89.105,89.11,484300000.0
2009-09-21 16:52:00,89.11,89.11,89.09,89.095,432400000.0
2009-09-21 16:53:00,89.095,89.1,89.07,89.08,426600000.0
2009-09-21 16:54:00,89.075,89.085,89.06,89.075,329200000.0
2009-09-21 16:55:00,89.08,89.08,89.03,89.03,256800000.0
2009-09-21 16:56:00,89.035,89.05,89.03,89.035,222200000.0
2009-09-21 16:57:00,89.04,89.055,89.035,89.055,212200000.0
2009-09-21 16:58:00,89.05,89.07,89.045,89.07,398600000.0
2009-09-21 16:59:00,89.07,89.105,89.065,89.095,474400000.0
2009-09-21 17:00:00,89.095,89.14,89.085,89.125,445000000.0
2009-09-21 17:01:00,89.125,89.135,89.115,89.135,231400000.0
2009-09-21 17:02:00,89.14,89.14,89.115,89.12,278000000.0
2009-09-21 17:03:00,89.12,89.125,89.11,89.12,299000000.0
2009-09-21 17:04:00,89.12,89.125,89.1,89.105,309900000.0
2009-09-21 17:05:00,89.105,89.11,89.085,89.1,283700000.0
2009-09-21 17:06:00,89.1,89.135,89.095,89.125,386600000.0
2009-09-21 17:07:00,89.125,89.16,89.125,89.16,386000000.0
2009-09-21 17:08:00,89.155,89.19,89.15,89.18,489400000.0
2009-09-21 17:09:00,89.17,89.205,89.14,89.18,368400000.0
2009-09-21 17:10:00,89.175,89.185,89.16,89.175,140100000.0
2009-09-21 17:11:00,89.18,89.205,89.15,89.155,384000000.0
2009-09-21 17:12:00,89.16,89.165,89.125,89.16,633200000.0
2009-09-21 17:13:00,89.155,89.2,89.15,89.195,529900000.0
2009-09-21 17:14:00,89.205,89.215,89.18,89.2,126400000.0
2009-09-21 17:15:00,89.2,89.21,89.165,89.17,114400000.0
2009-09-21 17:16:00,89.17,89.195,89.16,89.165,186400000.0
2009-09-21 17:17:00,89.165,89.205,89.155,89.195,174600000.0
2009-09-21 17:18:00,89.195,89.215,89.185,89.195,191800000.0
2009-09-21 17:19:00,89.195,89.205,89.17,89.175,335800000.0
2009-09-21 17:20:00,89.18,89.205,89.17,89.2,293600000.0
2009-09-21 17:21:00,89.2,89.21,89.175,89.185,270200000.0
2009-09-21 17:22:00,89.185,89.2,89.17,89.17,410100000.0
2009-09-21 17:23:00,89.175,89.175,89.145,89.165,488999999.0
2009-09-21 17:24:00,89.16,89.205,89.155,89.205,499200000.0
2009-09-21 17:25:00,89.21,89.21,89.18,89.185,341600000.0
2009-09-21 17:26:00,89.185,89.195,89.165,89.165,331700000.0
2009-09-21 17:27:00,89.165,89.185,89.15,89.15,210200000.0
2009-09-21 17:28:00,89.15,89.165,89.14,89.16,273600000.0
2009-09-21 17:29:00,89.16,89.16,89.125,89.14,238000000.0
2009-09-21 17:30:00,89.14,89.165,89.125,89.165,304400000.0
2009-09-21 17:31:00,89.165,89.195,89.155,89.17,319200000.0
2009-09-21 17:32:00,89.165,89.175,89.15,89.17,335900000.0
2009-09-21 17:33:00,89.17,89.205,89.13,89.13,399900000.0
2009-09-21 17:34:00,89.125,89.14,89.1,89.1,328400000.0
2009-09-21 17:35:00,89.1,89.105,89.08,89.08,599200000.0
2009-09-21 17:36:00,89.08,89.095,89.055,89.095,399200000.0
2009-09-21 17:37:00,89.095,89.095,89.05,89.08,220600000.0
2009-09-21 17:38:00,89.08,89.085,89.04,89.085,243600000.0
2009-09-21 17:39:00,89.08,89.11,89.07,89.085,226200000.0
2009-09-21 17:40:00,89.085,89.095,89.02,89.03,370600000.0
2009-09-21 17:41:00,89.035,89.035,89.01,89.01,322900000.0
2009-09-21 17:42:00,89.015,89.03,89.0,89.015,386100000.0
2009-09-21 17:43:00,89.015,89.025,89.0,89.01,276300000.0
2009-09-21 17:44:00,89.005,89.02,88.985,88.99,345200000.0
2009-09-21 17:45:00,88.99,89.03,88.99,89.03,138600000.0
2009-09-21 17:46:00,89.025,89.055,89.025,89.055,80900000.0
2009-09-21 17:47:00,89.055,89.055,89.015,89.04,137600000.0
2009-09-21 17:48:00,89.03,89.035,89.01,89.015,126600000.0
2009-09-21 17:49:00,89.015,89.02,88.99,89.015,205000000.0
2009-09-21 17:50:00,89.02,89.02,89.005,89.01,79200000.0
2009-09-21 17:51:00,89.01,89.015,88.99,89.01,70000000.0
2009-09-21 17:52:00,89.005,89.02,89.0,89.015,197600000.0
2009-09-21 17:53:00,89.015,89.02,89.01,89.015,48000000.0
2009-09-21 17:54:00,89.025,89.05,89.02,89.05,52800000.0
2009-09-21 17:55:00,89.045,89.05,89.025,89.025,90400000.0
2009-09-21 17:56:00,89.035,89.045,89.03,89.035,86000000.0
2009-09-21 17:57:00,89.04,89.06,89.035,89.055,103200000.0
2009-09-21 17:58:00,89.055,89.07,89.035,89.035,142600000.0
2009-09-21 17:59:00,89.04,89.045,89.03,89.045,61400000.0
2009-09-21 18:00:00,89.05,89.06,89.03,89.03,392600000.0
2009-09-21 18:01:00,89.03,89.04,89.03,89.035,78800000.0
2009-09-21 18:02:00,89.03,89.05,89.025,89.05,61000000.0
2009-09-21 18:03:00,89.055,89.07,89.055,89.07,16000000.0
2009-09-21 18:04:00,89.065,89.09,89.06,89.075,273200001.0
2009-09-21 18:05:00,89.07,89.105,89.07,89.07,186600000.0
2009-09-21 18:06:00,89.07,89.095,89.07,89.08,167400000.0
2009-09-21 18:07:00,89.075,89.08,89.055,89.06,66000000.0
2009-09-21 18:08:00,89.065,89.08,89.065,89.07,289900000.0
2009-09-21 18:09:00,89.07,89.09,89.065,89.065,139000000.0
2009-09-21 18:10:00,89.065,89.09,89.06,89.075,291900000.0
2009-09-21 18:11:00,89.075,89.105,89.075,89.105,46400000.0
2009-09-21 18:12:00,89.11,89.125,89.095,89.105,49600000.0
2009-09-21 18:13:00,89.07,89.1,89.07,89.08,56200000.0
2009-09-21 18:14:00,89.07,89.095,89.07,89.07,89400000.0
2009-09-21 18:15:00,89.065,89.07,89.025,89.025,251600000.0
2009-09-21 18:16:00,89.03,89.035,89.005,89.025,262300000.0
2009-09-21 18:17:00,89.025,89.04,89.02,89.03,75200000.0
2009-09-21 18:18:00,89.045,89.045,89.02,89.02,43200000.0
2009-09-21 18:19:00,89.02,89.025,89.0,89.005,298600001.0
2009-09-21 18:20:00,89.005,89.025,89.0,89.015,323899999.0
2009-09-21 18:21:00,89.02,89.05,89.01,89.045,249400000.0
2009-09-21 18:22:00,89.04,89.05,89.03,89.04,288400000.0
2009-09-21 18:23:00,89.04,89.07,89.04,89.065,196600000.0
2009-09-21 18:24:00,89.07,89.085,89.055,89.065,274200000.0
2009-09-21 18:25:00,89.06,89.075,89.045,89.065,426799999.0
2009-09-21 18:26:00,89.06,89.095,89.06,89.08,277800000.0
2009-09-21 18:27:00,89.085,89.09,89.07,89.085,98400000.0
2009-09-21 18:28:00,89.08,89.105,89.075,89.08,198600000.0
2009-09-21 18:29:00,89.08,89.085,89.045,89.045,100000000.0
2009-09-21 18:30:00,89.045,89.05,89.03,89.035,135600000.0
2009-09-21 18:31:00,89.03,89.045,89.025,89.04,128400000.0
2009-09-21 18:32:00,89.04,89.04,89.03,89.035,71200000.0
2009-09-21 18:33:00,89.035,89.055,89.03,89.055,129200000.0
2009-09-21 18:34:00,89.055,89.055,89.0,89.005,292000000.0
2009-09-21 18:35:00,89.005,89.005,88.99,88.99,93600000.0
2009-09-21 18:36:00,88.995,89.02,88.995,89.0,144000000.0
2009-09-21 18:37:00,89.005,89.015,89.0,89.015,103200000.0
2009-09-21 18:38:00,89.015,89.035,89.015,89.02,101600000.0
2009-09-21 18:39:00,89.02,89.02,89.01,89.015,38400000.0
2009-09-21 18:40:00,89.01,89.015,88.995,89.0,95800000.0
2009-09-21 18:41:00,89.01,89.01,89.0,89.0,121800000.0
2009-09-21 18:42:00,89.0,89.005,88.985,88.985,88000000.0
2009-09-21 18:43:00,88.99,88.99,88.985,88.985,58800000.0
2009-09-21 18:44:00,88.99,88.995,88.97,88.995,90600000.0
2009-09-21 18:45:00,89.0,89.015,89.0,89.01,113000000.0
2009-09-21 18:46:00,89.01,89.01,89.0,89.0,116800000.0
2009-09-21 18:47:00,89.0,89.01,88.995,88.995,65400000.0
2009-09-21 18:48:00,89.0,89.01,89.0,89.005,94800000.0
2009-09-21 18:49:00,89.005,89.005,88.985,88.985,108800000.0
2009-09-21 18:50:00,88.985,89.005,88.985,89.0,313800000.0
2009-09-21 18:51:00,89.005,89.005,88.99,89.005,80800000.0
2009-09-21 18:52:00,89.005,89.015,89.005,89.015,66800000.0
2009-09-21 18:53:00,89.01,89.04,89.01,89.03,119600000.0
2009-09-21 18:54:00,89.03,89.05,89.025,89.05,86200000.0
2009-09-21 18:55:00,89.05,89.055,89.045,89.05,113400000.0
2009-09-21 18:56:00,89.05,89.085,89.05,89.07,221800000.0
2009-09-21 18:57:00,89.075,89.085,89.06,89.085,114600000.0
2009-09-21 18:58:00,89.08,89.1,89.08,89.085,52000000.0
2009-09-21 18:59:00,89.085,89.105,89.075,89.105,210200000.0
2009-09-21 19:00:00,89.105,89.13,89.105,89.125,200200000.0
2009-09-21 19:01:00,89.125,89.125,89.12,89.125,36800000.0
2009-09-21 19:02:00,89.125,89.125,89.105,89.115,180800000.0
2009-09-21 19:03:00,89.115,89.13,89.115,89.12,156800000.0
2009-09-21 19:04:00,89.12,89.125,89.115,89.125,127800000.0
2009-09-21 19:05:00,89.125,89.125,89.1,89.105,33800000.0
2009-09-21 19:06:00,89.1,89.11,89.09,89.095,69400000.0
2009-09-21 19:07:00,89.1,89.11,89.1,89.11,81600000.0
2009-09-21 19:08:00,89.11,89.13,89.11,89.115,86000000.0
2009-09-21 19:09:00,89.12,89.15,89.12,89.13,112800000.0
2009-09-21 19:10:00,89.125,89.135,89.115,89.13,72000000.0
2009-09-21 19:11:00,89.13,89.155,89.13,89.155,96800000.0
2009-09-21 19:12:00,89.155,89.16,89.14,89.145,68000000.0
2009-09-21 19:13:00,89.14,89.15,89.135,89.145,60800000.0
2009-09-21 19:14:00,89.15,89.155,89.135,89.135,74400000.0
2009-09-21 19:15:00,89.135,89.155,89.135,89.15,48000000.0
2009-09-21 19:16:00,89.15,89.155,89.15,89.155,24000000.0
2009-09-21 19:17:00,89.15,89.155,89.135,89.135,32600001.0
2009-09-21 19:18:00,89.135,89.165,89.135,89.16,129000002.0
2009-09-21 19:19:00,89.165,89.17,89.155,89.17,58400000.0
2009-09-21 19:20:00,89.17,89.18,89.155,89.155,37600000.0
2009-09-21 19:21:00,89.15,89.2,89.15,89.195,393000000.0
2009-09-21 19:22:00,89.195,89.195,89.17,89.17,77600000.0
2009-09-21 19:23:00,89.17,89.18,89.145,89.145,111200000.0
2009-09-21 19:24:00,89.145,89.18,89.145,89.18,28800000.0
2009-09-21 19:25:00,89.185,89.19,89.155,89.165,89600000.0
2009-09-21 19:26:00,89.165,89.175,89.16,89.175,22400000.0
2009-09-21 19:27:00,89.175,89.175,89.155,89.155,311400000.0
2009-09-21 19:28:00,89.17,89.185,89.17,89.18,112800000.0
2009-09-21 19:29:00,89.18,89.185,89.165,89.175,79200000.0
2009-09-21 19:30:00,89.175,89.185,89.145,89.15,74400000.0
2009-09-21 19:31:00,89.15,89.17,89.14,89.17,124800000.0
2009-09-21 19:32:00,89.165,89.165,89.15,89.155,114400000.0
2009-09-21 19:33:00,89.155,89.175,89.135,89.17,145600000.0
2009-09-21 19:34:00,89.165,89.165,89.15,89.155,23200000.0
2009-09-21 19:35:00,89.155,89.16,89.155,89.155,102400000.0
2009-09-21 19:36:00,89.155,89.19,89.155,89.18,153600000.0
2009-09-21 19:37:00,89.175,89.185,89.17,89.18,84000000.0
2009-09-21 19:38:00,89.18,89.19,89.18,89.19,52800000.0
2009-09-21 19:39:00,89.195,89.195,89.17,89.18,78400000.0
2009-09-21 19:40:00,89.17,89.19,89.17,89.18,73600000.0
2009-09-21 19:41:00,89.18,89.21,89.17,89.21,152000000.0
2009-09-21 19:42:00,89.21,89.22,89.195,89.21,131300000.0
2009-09-21 19:43:00,89.215,89.215,89.2,89.21,67200000.0
2009-09-21 19:44:00,89.21,89.215,89.2,89.2,87200000.0
2009-09-21 19:45:00,89.2,89.215,89.185,89.185,261600000.0
2009-09-21 19:46:00,89.185,89.2,89.17,89.18,151600000.0
2009-09-21 19:47:00,89.18,89.205,89.17,89.2,134800000.0
2009-09-21 19:48:00,89.2,89.205,89.175,89.185,129600000.0
2009-09-21 19:49:00,89.185,89.185,89.17,89.175,80800000.0
2009-09-21 19:50:00,89.175,89.19,89.17,89.19,167600000.0
2009-09-21 19:51:00,89.19,89.195,89.165,89.185,203200000.0
2009-09-21 19:52:00,89.185,89.195,89.185,89.185,90400000.0
2009-09-21 19:53:00,89.19,89.195,89.19,89.195,20000000.0
2009-09-21 19:54:00,89.195,89.195,89.18,89.185,80800000.0
2009-09-21 19:55:00,89.185,89.195,89.175,89.185,143000000.0
2009-09-21 19:56:00,89.205,89.205,89.14,89.165,305000000.0
2009-09-21 19:57:00,89.165,89.175,89.155,89.17,269600000.0
2009-09-21 19:58:00,89.175,89.18,89.15,89.165,257900000.0
2009-09-21 19:59:00,89.165,89.165,89.14,89.155,280000000.0
2009-09-21 20:00:00,89.165,89.18,89.15,89.155,269800000.0
2009-09-21 20:01:00,89.15,89.155,89.145,89.145,155200000.0
2009-09-21 20:02:00,89.15,89.155,89.14,89.155,145300000.0
2009-09-21 20:03:00,89.15,89.185,89.145,89.16,178600000.0
2009-09-21 20:04:00,89.16,89.16,89.15,89.155,122900000.0
2009-09-21 20:05:00,89.155,89.16,89.135,89.145,214100000.0
2009-09-21 20:06:00,89.145,89.185,89.145,89.185,137800000.0
2009-09-21 20:07:00,89.185,89.2,89.17,89.18,258300002.0
2009-09-21 20:08:00,89.18,89.18,89.14,89.14,293900000.0
2009-09-21 20:09:00,89.14,89.155,89.13,89.13,158500000.0
2009-09-21 20:10:00,89.13,89.145,89.115,89.12,474500000.0
2009-09-21 20:11:00,89.12,89.12,89.08,89.09,584099999.0
2009-09-21 20:12:00,89.09,89.105,89.08,89.095,229400000.0
2009-09-21 20:13:00,89.095,89.12,89.095,89.11,164500000.0
2009-09-21 20:14:00,89.11,89.125,89.105,89.11,210500000.0
2009-09-21 20:15:00,89.11,89.11,89.095,89.105,131200000.0
2009-09-21 20:16:00,89.1,89.125,89.095,89.125,291700000.0
2009-09-21 20:17:00,89.125,89.14,89.115,89.12,261800000.0
2009-09-21 20:18:00,89.115,89.13,89.11,89.125,207600000.0
2009-09-21 20:19:00,89.12,89.14,89.105,89.11,216200000.0
2009-09-21 20:20:00,89.105,89.13,89.105,89.115,125900000.0
2009-09-21 20:21:00,89.12,89.13,89.105,89.11,225400000.0
2009-09-21 20:22:00,89.11,89.11,89.09,89.09,203700000.0
2009-09-21 20:23:00,89.085,89.11,89.075,89.08,362900000.0
2009-09-21 20:24:00,89.08,89.09,89.075,89.08,153800000.0
2009-09-21 20:25:00,89.08,89.09,89.075,89.085,635400000.0
2009-09-21 20:26:00,89.085,89.085,89.07,89.075,105000000.0
2009-09-21 20:27:00,89.075,89.09,89.07,89.09,162600000.0
2009-09-21 20:28:00,89.095,89.1,89.085,89.085,336400000.0
2009-09-21 20:29:00,89.085,89.12,89.085,89.12,221000000.0
2009-09-21 20:30:00,89.12,89.15,89.115,89.13,218700000.0
2009-09-21 20:31:00,89.13,89.14,89.13,89.135,111800000.0
2009-09-21 20:32:00,89.135,89.145,89.135,89.145,86600000.0
2009-09-21 20:33:00,89.15,89.15,89.125,89.13,131600000.0
2009-09-21 20:34:00,89.13,89.15,89.13,89.14,196100000.0
2009-09-21 20:35:00,89.14,89.14,89.105,89.105,173100000.0
2009-09-21 20:36:00,89.105,89.11,89.095,89.095,270500000.0
2009-09-21 20:37:00,89.09,89.12,89.09,89.12,75000000.0
2009-09-21 20:38:00,89.115,89.14,89.11,89.14,246200000.0
2009-09-21 20:39:00,89.14,89.145,89.13,89.135,106800000.0
2009-09-21 20:40:00,89.135,89.135,89.12,89.12,137800000.0
2009-09-21 20:41:00,89.12,89.125,89.115,89.125,188800000.0
2009-09-21 20:42:00,89.125,89.14,89.115,89.14,261000000.0
2009-09-21 20:43:00,89.14,89.17,89.135,89.17,604200000.0
2009-09-21 20:44:00,89.175,89.175,89.135,89.165,460600001.0
2009-09-21 20:45:00,89.165,89.185,89.155,89.185,282400000.0
2009-09-21 20:46:00,89.18,89.195,89.16,89.19,253400000.0
2009-09-21 20:47:00,89.195,89.205,89.15,89.15,220500000.0
2009-09-21 20:48:00,89.16,89.185,89.155,89.185,316200000.0
2009-09-21 20:49:00,89.185,89.21,89.185,89.21,261000000.0
2009-09-21 20:50:00,89.21,89.21,89.175,89.195,187000000.0
2009-09-21 20:51:00,89.19,89.2,89.18,89.2,242500000.0
2009-09-21 20:52:00,89.2,89.205,89.185,89.19,196200001.0
2009-09-21 20:53:00,89.185,89.195,89.18,89.185,288200000.0
2009-09-21 20:54:00,89.185,89.205,89.185,89.2,195600000.0
2009-09-21 20:55:00,89.2,89.21,89.17,89.18,413700000.0
2009-09-21 20:56:00,89.18,89.195,89.175,89.195,74400000.0
2009-09-21 20:57:00,89.19,89.225,89.19,89.21,207499999.0
2009-09-21 20:58:00,89.21,89.23,89.2,89.21,324900000.0
2009-09-21 20:59:00,89.21,89.23,89.205,89.205,567200000.0
2009-09-21 21:00:00,89.205,89.21,89.205,89.205,146100000.0
2009-09-21 21:01:00,89.205,89.21,89.18,89.21,238200000.0
2009-09-21 21:02:00,89.21,89.215,89.205,89.215,76000000.0
2009-09-21 21:03:00,89.215,89.215,89.195,89.205,82000000.0
2009-09-21 21:04:00,89.195,89.215,89.195,89.21,123200000.0
2009-09-21 21:05:00,89.215,89.215,89.205,89.215,69600000.0
2009-09-21 21:06:00,89.215,89.225,89.215,89.225,57600000.0
2009-09-21 21:07:00,89.22,89.22,89.215,89.215,14400000.0
2009-09-21 21:08:00,89.22,89.22,89.2,89.21,133600000.0
2009-09-21 21:09:00,89.21,89.21,89.21,89.21,8800000.0
2009-09-21 21:10:00,89.21,89.21,89.185,89.2,146600000.0
2009-09-21 21:11:00,89.205,89.215,89.2,89.2,144200000.0
2009-09-21 21:12:00,89.2,89.21,89.19,89.19,191800000.0
2009-09-21 21:13:00,89.19,89.19,89.185,89.185,112400000.0
2009-09-21 21:14:00,89.18,89.185,89.165,89.185,97300000.0
2009-09-21 21:15:00,89.185,89.2,89.17,89.19,240200000.0
2009-09-21 21:16:00,89.185,89.205,89.18,89.2,186000000.0
2009-09-21 21:17:00,89.2,89.21,89.195,89.195,224700000.0
2009-09-21 21:18:00,89.195,89.25,89.195,89.235,311100000.0
2009-09-21 21:19:00,89.235,89.27,89.235,89.24,380400000.0
2009-09-21 21:20:00,89.24,89.24,89.215,89.22,312200000.0
2009-09-21 21:21:00,89.22,89.23,89.215,89.23,157200000.0
2009-09-21 21:22:00,89.235,89.235,89.22,89.225,174400000.0
2009-09-21 21:23:00,89.225,89.235,89.22,89.22,174200000.0
2009-09-21 21:24:00,89.225,89.225,89.21,89.22,120400000.0
2009-09-21 21:25:00,89.22,89.22,89.21,89.215,55200000.0
2009-09-21 21:26:00,89.215,89.215,89.205,89.21,65600000.0
2009-09-21 21:27:00,89.21,89.21,89.205,89.205,141200000.0
2009-09-21 21:28:00,89.205,89.205,89.205,89.205,164600000.0
2009-09-21 21:29:00,89.21,89.225,89.205,89.21,243400000.0
2009-09-21 21:30:00,89.21,89.21,89.185,89.195,312900000.0
2009-09-21 21:31:00,89.195,89.195,89.165,89.17,143500000.0
2009-09-21 21:32:00,89.17,89.185,89.14,89.14,287600000.0
2009-09-21 21:33:00,89.14,89.15,89.13,89.14,152100000.0
2009-09-21 21:34:00,89.155,89.155,89.135,89.135,80400000.0
2009-09-21 21:35:00,89.135,89.175,89.13,89.165,221400000.0
2009-09-21 21:36:00,89.165,89.165,89.15,89.16,118000000.0
2009-09-21 21:37:00,89.16,89.185,89.155,89.175,137200000.0
2009-09-21 21:38:00,89.175,89.18,89.17,89.17,232600000.0
2009-09-21 21:39:00,89.17,89.175,89.16,89.165,224800000.0
2009-09-21 21:40:00,89.16,89.16,89.145,89.155,179700000.0
2009-09-21 21:41:00,89.155,89.16,89.145,89.16,148200000.0
2009-09-21 21:42:00,89.155,89.17,89.15,89.165,252000000.0
2009-09-21 21:43:00,89.165,89.17,89.165,89.17,61600000.0
2009-09-21 21:44:00,89.175,89.19,89.175,89.185,214400000.0
2009-09-21 21:45:00,89.18,89.185,89.17,89.175,147400000.0
2009-09-21 21:46:00,89.175,89.185,89.175,89.175,374800000.0
2009-09-21 21:47:00,89.175,89.175,89.16,89.165,227400000.0
2009-09-21 21:48:00,89.165,89.165,89.15,89.16,154600000.0
2009-09-21 21:49:00,89.155,89.155,89.145,89.145,182200000.0
2009-09-21 21:50:00,89.145,89.15,89.14,89.15,32000000.0
2009-09-21 21:51:00,89.15,89.165,89.15,89.165,152200000.0
2009-09-21 21:52:00,89.17,89.175,89.15,89.16,232800000.0
2009-09-21 21:53:00,89.155,89.16,89.145,89.145,64200000.0
2009-09-21 21:54:00,89.145,89.145,89.14,89.145,119900000.0
2009-09-21 21:55:00,89.15,89.16,89.14,89.145,155400000.0
2009-09-21 21:56:00,89.14,89.15,89.14,89.145,172300000.0
2009-09-21 21:57:00,89.145,89.17,89.145,89.15,110400000.0
2009-09-21 21:58:00,89.16,89.17,89.155,89.17,87000000.0
2009-09-21 21:59:00,89.165,89.165,89.125,89.135,251800000.0
2009-09-21 22:00:00,89.135,89.145,89.125,89.14,65700000.0
2009-09-21 22:01:00,89.14,89.145,89.14,89.14,30200000.0
2009-09-21 22:02:00,89.14,89.145,89.14,89.145,38200000.0
2009-09-21 22:03:00,89.145,89.145,89.145,89.145,7600000.0
2009-09-21 22:04:00,89.145,89.145,89.14,89.14,8400000.0
2009-09-21 22:05:00,89.135,89.14,89.125,89.135,105800000.0
2009-09-21 22:06:00,89.13,89.135,89.125,89.125,27000000.0
2009-09-21 22:07:00,89.13,89.13,89.12,89.125,44200000.0
2009-09-21 22:08:00,89.12,89.125,89.12,89.125,21200000.0
2009-09-21 22:09:00,89.125,89.125,89.115,89.115,75000000.0
2009-09-21 22:10:00,89.115,89.125,89.115,89.125,187600000.0
2009-09-21 22:11:00,89.12,89.15,89.12,89.15,76600000.0
2009-09-21 22:12:00,89.145,89.145,89.14,89.14,36000000.0
2009-09-21 22:13:00,89.14,89.14,89.125,89.13,60000000.0
2009-09-21 22:14:00,89.13,89.13,89.115,89.12,107000000.0
2009-09-21 22:15:00,89.12,89.125,89.12,89.125,23200000.0
2009-09-21 22:16:00,89.13,89.13,89.125,89.125,108600000.0
2009-09-21 22:17:00,89.125,89.125,89.115,89.115,49100000.0
2009-09-21 22:18:00,89.12,89.12,89.12,89.12,4800000.0
2009-09-21 22:19:00,89.115,89.115,89.115,89.115,11400000.0
2009-09-21 22:20:00,89.115,89.13,89.115,89.12,35000000.0
2009-09-21 22:21:00,89.115,89.12,89.095,89.11,83200000.0
2009-09-21 22:22:00,89.115,89.13,89.11,89.115,55800000.0
2009-09-21 22:23:00,89.115,89.125,89.115,89.125,25000000.0
2009-09-21 22:24:00,89.12,89.13,89.11,89.125,104800000.0
2009-09-21 22:25:00,89.125,89.13,89.12,89.12,75600000.0
2009-09-21 22:26:00,89.12,89.12,89.11,89.11,64800000.0
2009-09-21 22:27:00,89.11,89.135,89.11,89.135,82300000.0
2009-09-21 22:28:00,89.125,89.125,89.12,89.125,36200000.0
2009-09-21 22:29:00,89.125,89.13,89.115,89.125,84000000.0
2009-09-21 22:30:00,89.125,89.135,89.095,89.095,79600000.0
2009-09-21 22:31:00,89.095,89.095,89.075,89.085,84400000.0
2009-09-21 22:32:00,89.085,89.115,89.085,89.115,106200000.0
2009-09-21 22:33:00,89.11,89.115,89.11,89.11,12400000.0
2009-09-21 22:34:00,89.115,89.115,89.095,89.1,72800000.0
2009-09-21 22:35:00,89.1,89.105,89.095,89.095,52200000.0
2009-09-21 22:36:00,89.095,89.095,89.095,89.095,19000000.0
2009-09-21 22:37:00,89.095,89.095,89.095,89.095,31800000.0
2009-09-21 22:38:00,89.1,89.1,89.1,89.1,16200000.0
2009-09-21 22:39:00,89.105,89.11,89.1,89.11,42800000.0
2009-09-21 22:40:00,89.11,89.14,89.09,89.105,118600000.0
2009-09-21 22:41:00,89.105,89.125,89.1,89.125,82200000.0
2009-09-21 22:42:00,89.12,89.12,89.105,89.12,72900000.0
2009-09-21 22:43:00,89.12,89.12,89.11,89.12,20000000.0
2009-09-21 22:44:00,89.12,89.125,89.12,89.12,43000000.0
2009-09-21 22:45:00,89.12,89.12,89.105,89.11,25800000.0
2009-09-21 22:46:00,89.115,89.12,89.11,89.115,35800000.0
2009-09-21 22:47:00,89.11,89.115,89.11,89.11,11600000.0
2009-09-21 22:48:00,89.105,89.105,89.08,89.095,72700000.0
2009-09-21 22:49:00,89.095,89.105,89.095,89.095,70000000.0
2009-09-21 22:50:00,89.09,89.11,89.09,89.11,25800000.0
2009-09-21 22:51:00,89.11,89.115,89.1,89.115,43200000.0
2009-09-21 22:52:00,89.115,89.115,89.1,89.1,60600000.0
2009-09-21 22:53:00,89.1,89.115,89.085,89.105,38100000.0
2009-09-21 22:54:00,89.105,89.105,89.1,89.1,34600000.0
2009-09-21 22:55:00,89.1,89.1,89.085,89.09,12000000.0
2009-09-21 22:56:00,89.09,89.09,89.09,89.09,23000000.0
2009-09-21 22:57:00,89.09,89.09,89.09,89.09,37000000.0
2009-09-21 22:58:00,89.09,89.09,89.09,89.09,14000000.0
2009-09-21 22:59:00,89.085,89.085,89.02,89.03,33400000.0
2009-09-21 23:00:00,89.01,89.035,89.0,89.03,31900000.0
2009-09-21 23:01:00,89.035,89.055,89.02,89.05,34000000.0
2009-09-21 23:02:00,89.045,89.075,89.03,89.05,119800000.0
2009-09-21 23:03:00,89.05,89.055,89.01,89.02,55500000.0
2009-09-21 23:04:00,89.03,89.03,89.01,89.015,65600000.0
2009-09-21 23:05:00,89.02,89.025,89.015,89.025,28500000.0
2009-09-21 23:06:00,89.025,89.025,89.02,89.025,28700000.0
2009-09-21 23:07:00,89.025,89.03,89.01,89.025,66800000.0
2009-09-21 23:08:00,89.025,89.04,89.01,89.035,40500000.0
2009-09-21 23:09:00,89.04,89.06,89.035,89.05,15500000.0
2009-09-21 23:10:00,89.05,89.05,89.05,89.05,2400000.0
2009-09-21 23:11:00,89.05,89.055,89.05,89.055,19200000.0
2009-09-21 23:12:00,89.045,89.075,89.045,89.07,127800000.0
2009-09-21 23:13:00,89.075,89.1,89.075,89.085,85300000.0
2009-09-21 23:14:00,89.09,89.095,89.085,89.09,149700000.0
2009-09-21 23:15:00,89.09,89.105,89.085,89.105,168300000.0
2009-09-21 23:16:00,89.105,89.105,89.09,89.095,137800000.0
2009-09-21 23:17:00,89.095,89.1,89.08,89.09,72000000.0
2009-09-21 23:18:00,89.09,89.12,89.08,89.12,91100000.0
2009-09-21 23:19:00,89.12,89.135,89.095,89.125,122800000.0
2009-09-21 23:20:00,89.125,89.125,89.07,89.09,93200000.0
2009-09-21 23:21:00,89.09,89.09,89.085,89.085,8200000.0
2009-09-21 23:22:00,89.085,89.095,89.08,89.08,76100000.0
2009-09-21 23:23:00,89.08,89.1,89.08,89.085,41000000.0
2009-09-21 23:24:00,89.085,89.095,89.085,89.095,25200000.0
2009-09-21 23:25:00,89.095,89.1,89.085,89.1,33400000.0
2009-09-21 23:26:00,89.1,89.1,89.065,89.065,56800000.0
2009-09-21 23:27:00,89.065,89.085,89.065,89.085,33200000.0
2009-09-21 23:28:00,89.09,89.09,89.075,89.08,56500000.0
2009-09-21 23:29:00,89.085,89.09,89.08,89.085,9000000.0
2009-09-21 23:30:00,89.09,89.09,89.08,89.09,18200000.0
2009-09-21 23:31:00,89.09,89.1,89.065,89.09,28100000.0
2009-09-21 23:32:00,89.095,89.1,89.09,89.095,16000000.0
2009-09-21 23:33:00,89.09,89.095,89.065,89.075,156000000.0
2009-09-21 23:34:00,89.075,89.09,89.075,89.085,28900000.0
2009-09-21 23:35:00,89.085,89.085,89.085,89.085,15600000.0
2009-09-21 23:36:00,89.085,89.085,89.085,89.085,19200000.0
2009-09-21 23:37:00,89.085,89.09,89.085,89.09,10400000.0
2009-09-21 23:38:00,89.09,89.105,89.09,89.105,12800000.0
2009-09-21 23:39:00,89.105,89.105,89.085,89.09,24400000.0
2009-09-21 23:40:00,89.09,89.115,89.09,89.095,21700000.0
2009-09-21 23:41:00,89.095,89.115,89.095,89.11,32100000.0
2009-09-21 23:42:00,89.11,89.115,89.08,89.085,45300000.0
2009-09-21 23:43:00,89.085,89.095,89.085,89.09,18600000.0
2009-09-21 23:44:00,89.09,89.17,89.075,89.075,102500000.0
2009-09-21 23:45:00,89.075,89.075,89.05,89.065,86800000.0
2009-09-21 23:46:00,89.065,89.095,89.065,89.085,48500000.0
2009-09-21 23:47:00,89.08,89.08,89.08,89.08,3500000.0
2009-09-21 23:48:00,89.085,89.09,89.075,89.09,82700000.0
2009-09-21 23:49:00,89.09,89.09,89.08,89.085,32000000.0
2009-09-21 23:50:00,89.085,89.085,89.065,89.075,56000000.0
2009-09-21 23:51:00,89.07,89.07,89.07,89.07,2000000.0
2009-09-21 23:52:00,89.08,89.085,89.08,89.085,12800000.0
2009-09-21 23:53:00,89.08,89.085,89.075,89.08,20200000.0
2009-09-21 23:54:00,89.08,89.08,89.08,89.08,7600000.0
2009-09-21 23:55:00,89.085,89.095,89.07,89.07,45000000.0
2009-09-21 23:56:00,89.07,89.07,89.07,89.07,4000000.0
2009-09-21 23:57:00,89.051,89.051,89.04,89.051,105800000.0
2009-09-21 23:58:00,89.075,89.075,89.07,89.07,17000000.0
2009-09-21 23:59:00,89.075,89.095,89.07,89.07,28200000.0
2009-09-22 00:00:00,89.075,89.12,89.05,89.11,70800000.0
2009-09-22 00:01:00,89.115,89.115,89.09,89.095,27100000.0
2009-09-22 00:02:00,89.09,89.095,89.08,89.08,8500000.0
2009-09-22 00:03:00,89.085,89.095,89.085,89.09,17900000.0
2009-09-22 00:04:00,89.085,89.09,89.085,89.09,25500000.0
2009-09-22 00:05:00,89.09,89.09,89.09,89.09,2200000.0
2009-09-22 00:06:00,89.085,89.09,89.085,89.09,11600000.0
2009-09-22 00:07:00,89.09,89.12,89.09,89.12,28600000.0
2009-09-22 00:08:00,89.12,89.155,89.1,89.115,79700000.0
2009-09-22 00:09:00,89.135,89.14,89.105,89.12,43600000.0
2009-09-22 00:10:00,89.12,89.155,89.105,89.115,117000000.0
2009-09-22 00:11:00,89.115,89.15,89.115,89.15,61500000.0
2009-09-22 00:12:00,89.145,89.145,89.14,89.14,5700000.0
2009-09-22 00:13:00,89.14,89.155,89.125,89.125,48700000.0
2009-09-22 00:14:00,89.125,89.13,89.125,89.13,98500000.0
2009-09-22 00:15:00,89.13,89.13,89.125,89.13,17500000.0
2009-09-22 00:16:00,89.125,89.125,89.115,89.12,55700000.0
2009-09-22 00:17:00,89.12,89.135,89.12,89.135,87500000.0
2009-09-22 00:18:00,89.135,89.14,89.13,89.135,13600000.0
2009-09-22 00:19:00,89.13,89.135,89.13,89.13,17000000.0
2009-09-22 00:20:00,89.13,89.145,89.105,89.125,26600000.0
2009-09-22 00:21:00,89.13,89.165,89.105,89.11,58700000.0
2009-09-22 00:22:00,89.115,89.115,89.105,89.11,24400000.0
2009-09-22 00:23:00,89.115,89.115,89.105,89.11,7200000.0
2009-09-22 00:24:00,89.11,89.11,89.105,89.11,4600000.0
2009-09-22 00:25:00,89.11,89.11,89.11,89.11,1000000.0
2009-09-22 00:26:00,89.105,89.105,89.105,89.105,4800000.0
2009-09-22 00:27:00,89.1,89.105,89.1,89.105,25800000.0
2009-09-22 00:28:00,89.105,89.11,89.105,89.105,14100000.0
2009-09-22 00:29:00,89.105,89.11,89.095,89.11,30600000.0
2009-09-22 00:30:00,89.11,89.12,89.095,89.095,56600000.0
2009-09-22 00:31:00,89.095,89.095,89.09,89.09,14000000.0
2009-09-22 00:32:00,89.1,89.105,89.09,89.105,73200000.0
2009-09-22 00:33:00,89.105,89.12,89.105,89.12,12800000.0
2009-09-22 00:34:00,89.125,89.13,89.12,89.13,19000000.0
2009-09-22 00:35:00,89.13,89.14,89.13,89.135,43800000.0
2009-09-22 00:36:00,89.13,89.16,89.13,89.155,55200000.0
2009-09-22 00:37:00,89.155,89.175,89.155,89.175,29600000.0
2009-09-22 00:38:00,89.175,89.175,89.17,89.17,15200000.0
2009-09-22 00:39:00,89.175,89.175,89.175,89.175,7200000.0
2009-09-22 00:40:00,89.175,89.18,89.17,89.18,18400000.0
2009-09-22 00:41:00,89.18,89.19,89.17,89.17,51200000.0
2009-09-22 00:42:00,89.152,89.152,89.139,89.15,60000000.0
2009-09-22 00:43:00,89.17,89.17,89.17,89.17,2400000.0
2009-09-22 00:44:00,89.175,89.175,89.16,89.165,32000000.0
2009-09-22 00:45:00,89.165,89.165,89.14,89.155,64900000.0
2009-09-22 00:46:00,89.155,89.17,89.155,89.165,56000000.0
2009-09-22 00:47:00,89.165,89.18,89.16,89.165,67400000.0
2009-09-22 00:48:00,89.17,89.175,89.16,89.17,41800000.0
2009-09-22 00:49:00,89.17,89.17,89.16,89.16,20400000.0
2009-09-22 00:50:00,89.165,89.175,89.165,89.165,28200000.0
2009-09-22 00:51:00,89.165,89.175,89.165,89.17,17200000.0
2009-09-22 00:52:00,89.17,89.175,89.17,89.175,13000000.0
2009-09-22 00:53:00,89.17,89.17,89.17,89.17,2400000.0
2009-09-22 00:54:00,89.175,89.175,89.175,89.175,10400000.0
2009-09-22 00:55:00,89.17,89.185,89.17,89.185,13800000.0
2009-09-22 00:56:00,89.185,89.19,89.17,89.175,50600000.0
2009-09-22 00:57:00,89.175,89.175,89.145,89.145,50500000.0
2009-09-22 00:58:00,89.135,89.145,89.135,89.145,47400000.0
2009-09-22 00:59:00,89.145,89.155,89.14,89.15,32000000.0
2009-09-22 01:00:00,89.145,89.17,89.145,89.17,37400000.0
2009-09-22 01:01:00,89.17,89.17,89.16,89.16,40000000.0
2009-09-22 01:02:00,89.16,89.165,89.155,89.155,43800000.0
2009-09-22 01:03:00,89.155,89.16,89.155,89.155,14400000.0
2009-09-22 01:04:00,89.155,89.16,89.14,89.14,80400000.0
2009-09-22 01:05:00,89.14,89.145,89.125,89.13,134200000.0
2009-09-22 01:06:00,89.135,89.145,89.13,89.145,36400000.0
2009-09-22 01:07:00,89.145,89.16,89.145,89.15,78400000.0
2009-09-22 01:08:00,89.15,89.165,89.145,89.165,47400000.0
2009-09-22 01:09:00,89.155,89.155,89.15,89.15,7200000.0
2009-09-22 01:10:00,89.15,89.15,89.14,89.14,12000000.0
2009-09-22 01:11:00,89.14,89.14,89.14,89.14,2400000.0
2009-09-22 01:12:00,89.135,89.145,89.135,89.145,68000000.0
2009-09-22 01:13:00,89.145,89.16,89.145,89.16,52000000.0
2009-09-22 01:14:00,89.16,89.16,89.155,89.16,36600000.0
2009-09-22 01:15:00,89.16,89.165,89.16,89.165,27600000.0
2009-09-22 01:16:00,89.17,89.17,89.17,89.17,21200000.0
2009-09-22 01:17:00,89.17,89.17,89.17,89.17,22400000.0
2009-09-22 01:18:00,89.17,89.17,89.16,89.16,19200000.0
2009-09-22 01:19:00,89.16,89.16,89.15,89.155,50400000.0
2009-09-22 01:20:00,89.16,89.16,89.15,89.16,49600000.0
2009-09-22 01:21:00,89.16,89.17,89.15,89.17,50200000.0
2009-09-22 01:22:00,89.17,89.18,89.16,89.165,87100000.0
2009-09-22 01:23:00,89.165,89.17,89.16,89.17,64600000.0
2009-09-22 01:24:00,89.16,89.16,89.13,89.13,67000000.0
2009-09-22 01:25:00,89.13,89.13,89.12,89.13,40400000.0
2009-09-22 01:26:00,89.125,89.15,89.125,89.145,50600000.0
2009-09-22 01:27:00,89.15,89.16,89.15,89.155,49800000.0
2009-09-22 01:28:00,89.155,89.155,89.15,89.15,39800000.0
2009-09-22 01:29:00,89.15,89.165,89.15,89.155,57200000.0
2009-09-22 01:30:00,89.155,89.16,89.155,89.155,53000000.0
2009-09-22 01:31:00,89.155,89.16,89.145,89.145,94600000.0
2009-09-22 01:32:00,89.145,89.16,89.13,89.13,164700000.0
2009-09-22 01:33:00,89.13,89.135,89.13,89.13,31600000.0
2009-09-22 01:34:00,89.135,89.145,89.135,89.135,82000000.0
2009-09-22 01:35:00,89.14,89.14,89.13,89.13,60600000.0
2009-09-22 01:36:00,89.135,89.135,89.11,89.13,140600000.0
2009-09-22 01:37:00,89.125,89.135,89.125,89.125,31000000.0
2009-09-22 01:38:00,89.125,89.135,89.125,89.135,52400000.0
2009-09-22 01:39:00,89.135,89.135,89.115,89.12,95100000.0
2009-09-22 01:40:00,89.12,89.12,89.1,89.115,110400000.0
2009-09-22 01:41:00,89.115,89.12,89.11,89.11,60900000.0
2009-09-22 01:42:00,89.115,89.13,89.115,89.13,54400000.0
2009-09-22 01:43:00,89.135,89.165,89.135,89.145,78200000.0
2009-09-22 01:44:00,89.15,89.165,89.15,89.15,67600000.0
2009-09-22 01:45:00,89.145,89.165,89.145,89.165,87800000.0
2009-09-22 01:46:00,89.16,89.18,89.16,89.175,35600000.0
2009-09-22 01:47:00,89.185,89.19,89.175,89.18,60200000.0
2009-09-22 01:48:00,89.18,89.185,89.17,89.17,75800000.0
2009-09-22 01:49:00,89.17,89.19,89.16,89.16,90700000.0
2009-09-22 01:50:00,89.165,89.165,89.15,89.155,63600000.0
2009-09-22 01:51:00,89.16,89.165,89.15,89.155,103400000.0
2009-09-22 01:52:00,89.16,89.175,89.16,89.17,66400000.0
2009-09-22 01:53:00,89.175,89.185,89.17,89.175,100600000.0
2009-09-22 01:54:00,89.175,89.185,89.175,89.185,18200000.0
2009-09-22 01:55:00,89.185,89.22,89.185,89.2,97400000.0
2009-09-22 01:56:00,89.185,89.19,89.175,89.175,29000000.0
2009-09-22 01:57:00,89.175,89.175,89.165,89.165,22000000.0
2009-09-22 01:58:00,89.17,89.18,89.165,89.165,39800000.0
2009-09-22 01:59:00,89.161,89.171,89.139,89.152,183600000.0
2009-09-22 02:00:00,89.16,89.165,89.125,89.125,171500000.0
2009-09-22 02:01:00,89.13,89.135,89.1,89.105,189200000.0
2009-09-22 02:02:00,89.105,89.15,89.105,89.15,68400000.0
2009-09-22 02:03:00,89.155,89.16,89.135,89.135,59000000.0
2009-09-22 02:04:00,89.135,89.155,89.135,89.15,198400000.0
2009-09-22 02:05:00,89.145,89.165,89.14,89.14,61800000.0
2009-09-22 02:06:00,89.14,89.17,89.135,89.165,96000000.0
2009-09-22 02:07:00,89.165,89.2,89.165,89.19,190800000.0
2009-09-22 02:08:00,89.19,89.195,89.17,89.185,197800000.0
2009-09-22 02:09:00,89.185,89.195,89.18,89.19,171600000.0
2009-09-22 02:10:00,89.195,89.2,89.185,89.185,153600000.0
2009-09-22 02:11:00,89.185,89.195,89.18,89.185,131400000.0
2009-09-22 02:12:00,89.185,89.19,89.175,89.175,63000000.0
2009-09-22 02:13:00,89.18,89.19,89.17,89.17,246000000.0
2009-09-22 02:14:00,89.17,89.185,89.17,89.175,120400000.0
2009-09-22 02:15:00,89.17,89.175,89.155,89.155,69200000.0
2009-09-22 02:16:00,89.16,89.18,89.16,89.16,52200000.0
2009-09-22 02:17:00,89.155,89.175,89.155,89.175,38400000.0
2009-09-22 02:18:00,89.175,89.175,89.16,89.17,61600000.0
2009-09-22 02:19:00,89.17,89.19,89.165,89.175,50400000.0
2009-09-22 02:20:00,89.175,89.175,89.15,89.16,62600000.0
2009-09-22 02:21:00,89.165,89.175,89.145,89.145,62400000.0
2009-09-22 02:22:00,89.15,89.155,89.145,89.155,28800000.0
2009-09-22 02:23:00,89.155,89.16,89.15,89.155,34800000.0
2009-09-22 02:24:00,89.155,89.16,89.155,89.16,6000000.0
2009-09-22 02:25:00,89.155,89.19,89.155,89.18,80800000.0
2009-09-22 02:26:00,89.18,89.185,89.165,89.175,56600000.0
2009-09-22 02:27:00,89.175,89.175,89.16,89.165,54200000.0
2009-09-22 02:28:00,89.165,89.175,89.135,89.135,62400000.0
2009-09-22 02:29:00,89.135,89.145,89.135,89.145,36200000.0
2009-09-22 02:30:00,89.145,89.145,89.095,89.095,72200000.0
2009-09-22 02:31:00,89.1,89.115,89.095,89.095,51300000.0
2009-09-22 02:32:00,89.095,89.125,89.09,89.125,106700000.0
2009-09-22 02:33:00,89.125,89.125,89.095,89.095,20800000.0
2009-09-22 02:34:00,89.105,89.13,89.105,89.12,43200000.0
2009-09-22 02:35:00,89.12,89.12,89.095,89.105,42400000.0
2009-09-22 02:36:00,89.105,89.135,89.095,89.125,90800000.0
2009-09-22 02:37:00,89.125,89.165,89.115,89.165,113400000.0
2009-09-22 02:38:00,89.155,89.18,89.155,89.165,92200000.0
2009-09-22 02:39:00,89.165,89.185,89.135,89.14,66200000.0
2009-09-22 02:40:00,89.135,89.16,89.125,89.135,170600000.0
2009-09-22 02:41:00,89.135,89.14,89.125,89.135,81000000.0
2009-09-22 02:42:00,89.135,89.15,89.125,89.145,56400000.0
2009-09-22 02:43:00,89.14,89.15,89.13,89.135,52400000.0
2009-09-22 02:44:00,89.135,89.145,89.125,89.14,86200000.0
2009-09-22 02:45:00,89.135,89.16,89.135,89.145,204500000.0
2009-09-22 02:46:00,89.13,89.15,89.13,89.15,178800000.0
2009-09-22 02:47:00,89.15,89.15,89.13,89.14,170900000.0
2009-09-22 02:48:00,89.14,89.16,89.14,89.145,227300000.0
2009-09-22 02:49:00,89.145,89.145,89.12,89.125,191600000.0
2009-09-22 02:50:00,89.12,89.125,89.105,89.105,129600000.0
2009-09-22 02:51:00,89.1,89.12,89.1,89.11,103400000.0
2009-09-22 02:52:00,89.11,89.12,89.1,89.11,136900000.0
2009-09-22 02:53:00,89.115,89.125,89.115,89.125,38800000.0
2009-09-22 02:54:00,89.125,89.125,89.12,89.125,11600000.0
2009-09-22 02:55:00,89.125,89.125,89.125,89.125,5200000.0
2009-09-22 02:56:00,89.125,89.125,89.115,89.12,39600000.0
2009-09-22 02:57:00,89.125,89.14,89.115,89.115,51200000.0
2009-09-22 02:58:00,89.115,89.135,89.115,89.12,71800000.0
2009-09-22 02:59:00,89.12,89.12,89.115,89.115,23400000.0
2009-09-22 03:00:00,89.115,89.115,89.115,89.115,72800000.0
2009-09-22 03:01:00,89.115,89.135,89.115,89.115,51400000.0
2009-09-22 03:02:00,89.115,89.125,89.115,89.125,20400000.0
2009-09-22 03:03:00,89.125,89.13,89.115,89.115,74300000.0
2009-09-22 03:04:00,89.115,89.125,89.105,89.105,82400000.0
2009-09-22 03:05:00,89.105,89.115,89.075,89.1,106000000.0
2009-09-22 03:06:00,89.1,89.11,89.1,89.105,82600000.0
2009-09-22 03:07:00,89.105,89.11,89.1,89.11,156800000.0
2009-09-22 03:08:00,89.11,89.125,89.105,89.11,291200000.0
2009-09-22 03:09:00,89.11,89.11,89.07,89.07,170400000.0
2009-09-22 03:10:00,89.075,89.08,89.06,89.06,119000000.0
2009-09-22 03:11:00,89.06,89.08,88.98,88.985,164400000.0
2009-09-22 03:12:00,88.98,89.06,88.975,89.02,231300000.0
2009-09-22 03:13:00,89.02,89.065,89.015,89.065,104100000.0
2009-09-22 03:14:00,89.065,89.075,89.035,89.045,116200000.0
2009-09-22 03:15:00,89.045,89.085,89.035,89.08,190200000.0
2009-09-22 03:16:00,89.075,89.085,89.05,89.05,180200000.0
2009-09-22 03:17:00,89.05,89.06,89.05,89.06,57600000.0
2009-09-22 03:18:00,89.06,89.06,88.965,89.0,226100000.0
2009-09-22 03:19:00,89.0,89.03,88.995,89.03,204800000.0
2009-09-22 03:20:00,89.03,89.05,89.01,89.045,99700000.0
2009-09-22 03:21:00,89.045,89.055,89.035,89.05,107600000.0
2009-09-22 03:22:00,89.045,89.065,89.045,89.045,150500000.0
2009-09-22 03:23:00,89.045,89.055,89.035,89.04,150600000.0
2009-09-22 03:24:00,89.045,89.055,89.01,89.015,210300000.0
2009-09-22 03:25:00,89.015,89.055,89.015,89.045,124000000.0
2009-09-22 03:26:00,89.045,89.09,89.04,89.075,191000000.0
2009-09-22 03:27:00,89.075,89.075,89.03,89.035,150000000.0
2009-09-22 03:28:00,89.035,89.055,89.035,89.035,154600000.0
2009-09-22 03:29:00,89.03,89.04,89.025,89.035,140800000.0
2009-09-22 03:30:00,89.04,89.055,89.035,89.035,173400000.0
2009-09-22 03:31:00,89.04,89.045,89.035,89.04,132600000.0
2009-09-22 03:32:00,89.04,89.055,89.04,89.045,94200000.0
2009-09-22 03:33:00,89.045,89.045,89.02,89.025,101600000.0
2009-09-22 03:34:00,89.025,89.04,89.025,89.025,154500000.0
2009-09-22 03:35:00,89.025,89.03,89.02,89.025,154800000.0
2009-09-22 03:36:00,89.025,89.035,89.01,89.02,137000000.0
2009-09-22 03:37:00,89.02,89.035,89.015,89.02,170300000.0
2009-09-22 03:38:00,89.02,89.02,89.015,89.015,56100000.0
2009-09-22 03:39:00,89.015,89.03,89.01,89.03,216000000.0
2009-09-22 03:40:00,89.03,89.03,88.99,88.99,159500000.0
2009-09-22 03:41:00,88.985,88.995,88.965,88.975,354800000.0
2009-09-22 03:42:00,88.98,88.995,88.98,88.985,114800000.0
2009-09-22 03:43:00,88.985,89.02,88.985,89.01,109000000.0
2009-09-22 03:44:00,89.01,89.02,89.0,89.005,141400000.0
2009-09-22 03:45:00,89.005,89.015,88.975,88.975,295700000.0
2009-09-22 03:46:00,88.985,88.995,88.975,88.99,150600000.0
2009-09-22 03:47:00,88.99,88.995,88.98,88.985,254000000.0
2009-09-22 03:48:00,88.985,89.0,88.985,88.995,118000000.0
2009-09-22 03:49:00,88.995,89.02,88.985,89.015,125500000.0
2009-09-22 03:50:00,89.015,89.025,89.005,89.025,90200000.0
2009-09-22 03:51:00,89.025,89.035,89.01,89.015,136400000.0
2009-09-22 03:52:00,89.015,89.02,89.01,89.02,193600000.0
2009-09-22 03:53:00,89.02,89.02,89.01,89.015,129200000.0
2009-09-22 03:54:00,89.01,89.01,89.0,89.0,199700000.0
2009-09-22 03:55:00,89.005,89.015,89.0,89.01,127600000.0
2009-09-22 03:56:00,89.01,89.045,89.01,89.035,114200000.0
2009-09-22 03:57:00,89.03,89.055,89.03,89.045,63800000.0
2009-09-22 03:58:00,89.045,89.07,89.035,89.035,219000000.0
2009-09-22 03:59:00,89.035,89.055,89.025,89.05,235600000.0
2009-09-22 04:00:00,89.05,89.07,89.045,89.07,87000000.0
2009-09-22 04:01:00,89.075,89.085,89.045,89.045,177000000.0
2009-09-22 04:02:00,89.05,89.06,89.045,89.055,116400000.0
2009-09-22 04:03:00,89.055,89.1,89.055,89.09,184600000.0
2009-09-22 04:04:00,89.08,89.085,89.07,89.075,247600000.0
2009-09-22 04:05:00,89.07,89.07,89.055,89.055,140400000.0
2009-09-22 04:06:00,89.055,89.08,89.05,89.065,250800000.0
2009-09-22 04:07:00,89.07,89.075,89.065,89.065,114400000.0
2009-09-22 04:08:00,89.07,89.075,89.06,89.06,174000000.0
2009-09-22 04:09:00,89.06,89.075,89.055,89.065,71000000.0
2009-09-22 04:10:00,89.065,89.065,89.065,89.065,41600000.0
2009-09-22 04:11:00,89.06,89.065,89.03,89.045,128300000.0
2009-09-22 04:12:00,89.045,89.065,89.03,89.06,166800000.0
2009-09-22 04:13:00,89.06,89.075,89.06,89.075,151800000.0
2009-09-22 04:14:00,89.085,89.085,89.055,89.07,202200000.0
2009-09-22 04:15:00,89.075,89.075,89.05,89.065,256900000.0
2009-09-22 04:16:00,89.07,89.075,89.06,89.075,101200000.0
2009-09-22 04:17:00,89.075,89.075,89.05,89.055,158200000.0
2009-09-22 04:18:00,89.055,89.06,89.05,89.05,45400000.0
2009-09-22 04:19:00,89.055,89.065,89.05,89.055,75000000.0
2009-09-22 04:20:00,89.055,89.09,89.055,89.075,134400000.0
2009-09-22 04:21:00,89.08,89.095,89.075,89.075,104400000.0
2009-09-22 04:22:00,89.075,89.085,89.075,89.08,74200000.0
2009-09-22 04:23:00,89.095,89.095,89.095,89.095,6400000.0
2009-09-22 04:24:00,89.095,89.095,89.095,89.095,1600000.0
2009-09-22 04:25:00,89.085,89.095,89.05,89.07,142800000.0
2009-09-22 04:26:00,89.07,89.075,89.065,89.07,39400000.0
2009-09-22 04:27:00,89.07,89.07,89.065,89.065,6200000.0
2009-09-22 04:28:00,89.06,89.07,89.06,89.06,53200000.0
2009-09-22 04:29:00,89.065,89.07,89.06,89.07,58000000.0
2009-09-22 04:30:00,89.07,89.07,89.055,89.06,196400000.0
2009-09-22 04:31:00,89.055,89.06,89.02,89.03,205800000.0
2009-09-22 04:32:00,89.03,89.035,89.025,89.03,56800000.0
2009-09-22 04:33:00,89.03,89.035,89.025,89.025,105700000.0
2009-09-22 04:34:00,89.035,89.045,89.015,89.015,234800000.0
2009-09-22 04:35:00,89.025,89.03,88.99,89.005,186400000.0
2009-09-22 04:36:00,89.01,89.01,89.0,89.01,126800000.0
2009-09-22 04:37:00,89.01,89.015,89.0,89.015,129000000.0
2009-09-22 04:38:00,89.015,89.02,89.01,89.02,121800000.0
2009-09-22 04:39:00,89.02,89.04,89.015,89.02,97000000.0
2009-09-22 04:40:00,89.02,89.025,89.02,89.025,46000000.0
2009-09-22 04:41:00,89.025,89.035,89.025,89.03,64800000.0
2009-09-22 04:42:00,89.03,89.03,89.025,89.025,107600000.0
2009-09-22 04:43:00,89.025,89.045,89.025,89.04,118000000.0
2009-09-22 04:44:00,89.04,89.065,89.04,89.045,186600000.0
2009-09-22 04:45:00,89.045,89.045,89.03,89.045,124400000.0
2009-09-22 04:46:00,89.045,89.045,89.04,89.045,60200000.0
2009-09-22 04:47:00,89.045,89.045,89.03,89.04,91800000.0
2009-09-22 04:48:00,89.035,89.045,89.035,89.04,78000000.0
2009-09-22 04:49:00,89.045,89.05,89.045,89.045,26000000.0
2009-09-22 04:50:00,89.045,89.05,89.045,89.05,37600000.0
2009-09-22 04:51:00,89.05,89.06,89.05,89.06,51200000.0
2009-09-22 04:52:00,89.06,89.06,89.055,89.055,28800000.0
2009-09-22 04:53:00,89.055,89.06,89.05,89.06,28400000.0
2009-09-22 04:54:00,89.055,89.06,89.05,89.06,34800000.0
2009-09-22 04:55:00,89.055,89.055,89.055,89.055,20400000.0
2009-09-22 04:56:00,89.055,89.055,89.04,89.04,100000000.0
2009-09-22 04:57:00,89.04,89.045,89.015,89.02,131800000.0
2009-09-22 04:58:00,89.025,89.045,89.025,89.045,95800000.0
2009-09-22 04:59:00,89.045,89.045,89.04,89.045,32200000.0
2009-09-22 05:00:00,89.05,89.055,89.045,89.045,77600000.0
2009-09-22 05:01:00,89.045,89.05,89.045,89.045,40400000.0
2009-09-22 05:02:00,89.045,89.045,89.03,89.04,52800000.0
2009-09-22 05:03:00,89.04,89.06,89.04,89.06,70200000.0
2009-09-22 05:04:00,89.06,89.075,89.06,89.07,78400000.0
2009-09-22 05:05:00,89.07,89.07,89.06,89.06,69000000.0
2009-09-22 05:06:00,89.06,89.065,89.045,89.055,62600000.0
2009-09-22 05:07:00,89.05,89.06,89.05,89.05,67200000.0
2009-09-22 05:08:00,89.05,89.055,89.045,89.05,68000000.0
2009-09-22 05:09:00,89.05,89.06,89.04,89.045,125400000.0
2009-09-22 05:10:00,89.04,89.045,89.035,89.035,53600000.0
2009-09-22 05:11:00,89.035,89.06,89.035,89.06,108800000.0
2009-09-22 05:12:00,89.055,89.065,89.045,89.05,161000000.0
2009-09-22 05:13:00,89.05,89.05,89.05,89.05,9600000.0
2009-09-22 05:14:00,89.05,89.05,89.05,89.05,35800000.0
2009-09-22 05:15:00,89.05,89.05,89.05,89.05,18400000.0
2009-09-22 05:16:00,89.05,89.055,89.045,89.055,43800000.0
2009-09-22 05:17:00,89.055,89.06,89.05,89.055,51200000.0
2009-09-22 05:18:00,89.055,89.055,89.055,89.055,12000000.0
2009-09-22 05:19:00,89.045,89.045,89.045,89.045,10000000.0
2009-09-22 05:20:00,89.045,89.045,89.035,89.045,66200000.0
2009-09-22 05:21:00,89.045,89.045,89.035,89.035,57200000.0
2009-09-22 05:22:00,89.035,89.035,89.025,89.035,30000000.0
2009-09-22 05:23:00,89.03,89.035,89.025,89.03,47400000.0
2009-09-22 05:24:00,89.025,89.045,89.025,89.035,104200000.0
2009-09-22 05:25:00,89.04,89.05,89.04,89.045,36800000.0
2009-09-22 05:26:00,89.045,89.065,89.045,89.055,67400000.0
2009-09-22 05:27:00,89.065,89.08,89.065,89.075,85600000.0
2009-09-22 05:28:00,89.08,89.08,89.06,89.06,46400000.0
2009-09-22 05:29:00,89.055,89.065,89.05,89.06,127200000.0
2009-09-22 05:30:00,89.065,89.065,89.045,89.045,34200000.0
2009-09-22 05:31:00,89.055,89.08,89.055,89.075,42600000.0
2009-09-22 05:32:00,89.075,89.09,89.075,89.08,33600000.0
2009-09-22 05:33:00,89.08,89.09,89.075,89.075,160800000.0
2009-09-22 05:34:00,89.07,89.07,89.04,89.045,106800000.0
2009-09-22 05:35:00,89.045,89.055,89.035,89.055,120600000.0
2009-09-22 05:36:00,89.055,89.055,89.03,89.045,146800000.0
2009-09-22 05:37:00,89.045,89.07,89.04,89.055,116400000.0
2009-09-22 05:38:00,89.055,89.06,89.05,89.06,33200000.0
2009-09-22 05:39:00,89.055,89.06,89.05,89.055,141000000.0
2009-09-22 05:40:00,89.055,89.06,89.045,89.055,77600000.0
2009-09-22 05:41:00,89.055,89.055,89.05,89.055,92800000.0
2009-09-22 05:42:00,89.055,89.06,89.05,89.055,93600000.0
2009-09-22 05:43:00,89.055,89.06,89.055,89.06,70800000.0
2009-09-22 05:44:00,89.065,89.085,89.06,89.075,96800000.0
2009-09-22 05:45:00,89.08,89.1,89.075,89.085,86400000.0
2009-09-22 05:46:00,89.085,89.085,89.07,89.07,70400000.0
2009-09-22 05:47:00,89.07,89.09,89.07,89.08,107800000.0
2009-09-22 05:48:00,89.08,89.085,89.075,89.08,112800000.0
2009-09-22 05:49:00,89.08,89.095,89.08,89.09,121000000.0
2009-09-22 05:50:00,89.09,89.1,89.09,89.1,71000000.0
2009-09-22 05:51:00,89.1,89.11,89.095,89.105,97000000.0
2009-09-22 05:52:00,89.105,89.11,89.095,89.1,162400000.0
2009-09-22 05:53:00,89.1,89.115,89.1,89.11,148400000.0
2009-09-22 05:54:00,89.11,89.125,89.11,89.12,72700000.0
2009-09-22 05:55:00,89.12,89.125,89.11,89.12,109400000.0
2009-09-22 05:56:00,89.12,89.12,89.11,89.11,176200000.0
2009-09-22 05:57:00,89.11,89.12,89.11,89.11,78800000.0
2009-09-22 05:58:00,89.11,89.11,89.1,89.1,94400000.0
2009-09-22 05:59:00,89.1,89.105,89.1,89.1,104900000.0
2009-09-22 06:00:00,89.1,89.11,89.1,89.105,127400000.0
2009-09-22 06:01:00,89.105,89.11,89.105,89.105,129000000.0
2009-09-22 06:02:00,89.105,89.105,89.105,89.105,4400000.0
2009-09-22 06:03:00,89.105,89.12,89.105,89.12,70400000.0
2009-09-22 06:04:00,89.125,89.125,89.115,89.12,21200000.0
2009-09-22 06:05:00,89.115,89.115,89.11,89.11,85800000.0
2009-09-22 06:06:00,89.11,89.125,89.11,89.125,50800000.0
2009-09-22 06:07:00,89.125,89.125,89.115,89.115,19600000.0
2009-09-22 06:08:00,89.115,89.115,89.105,89.11,54400000.0
2009-09-22 06:09:00,89.11,89.115,89.1,89.115,104200000.0
2009-09-22 06:10:00,89.11,89.11,89.1,89.1,22400000.0
2009-09-22 06:11:00,89.105,89.105,89.095,89.1,28600000.0
2009-09-22 06:12:00,89.1,89.105,89.095,89.1,67000000.0
2009-09-22 06:13:00,89.105,89.105,89.09,89.095,91400000.0
2009-09-22 06:14:00,89.095,89.105,89.095,89.105,54400000.0
2009-09-22 06:15:00,89.105,89.105,89.095,89.1,48000000.0
2009-09-22 06:16:00,89.095,89.1,89.085,89.1,91200000.0
2009-09-22 06:17:00,89.1,89.105,89.095,89.105,54000000.0
2009-09-22 06:18:00,89.105,89.105,89.095,89.095,74400000.0
2009-09-22 06:19:00,89.095,89.105,89.095,89.105,13600000.0
2009-09-22 06:20:00,89.105,89.105,89.095,89.095,53600000.0
2009-09-22 06:21:00,89.095,89.1,89.095,89.095,120000000.0
2009-09-22 06:22:00,89.095,89.105,89.09,89.095,88400000.0
2009-09-22 06:23:00,89.09,89.09,89.09,89.09,46400000.0
2009-09-22 06:24:00,89.09,89.095,89.09,89.095,137800000.0
2009-09-22 06:25:00,89.09,89.095,89.09,89.09,82200000.0
2009-09-22 06:26:00,89.09,89.095,89.075,89.085,40200000.0
2009-09-22 06:27:00,89.085,89.09,89.075,89.075,84400000.0
2009-09-22 06:28:00,89.075,89.085,89.07,89.085,161000000.0
2009-09-22 06:29:00,89.085,89.085,89.065,89.075,93800000.0
2009-09-22 06:30:00,89.075,89.075,89.075,89.075,19200000.0
2009-09-22 06:31:00,89.075,89.09,89.075,89.085,97800000.0
2009-09-22 06:32:00,89.085,89.095,89.07,89.095,86100000.0
2009-09-22 06:33:00,89.09,89.09,89.085,89.09,32000000.0
2009-09-22 06:34:00,89.095,89.1,89.085,89.095,42600000.0
2009-09-22 06:35:00,89.095,89.1,89.085,89.085,54400000.0
2009-09-22 06:36:00,89.085,89.085,89.065,89.075,102400000.0
2009-09-22 06:37:00,89.075,89.085,89.07,89.085,65400000.0
2009-09-22 06:38:00,89.085,89.095,89.075,89.075,21800000.0
2009-09-22 06:39:00,89.075,89.075,89.075,89.075,11200000.0
2009-09-22 06:40:00,89.075,89.095,89.075,89.085,49000000.0
2009-09-22 06:41:00,89.085,89.1,89.085,89.1,62600000.0
2009-09-22 06:42:00,89.1,89.1,89.095,89.1,19600000.0
2009-09-22 06:43:00,89.095,89.1,89.09,89.1,105200000.0
2009-09-22 06:44:00,89.1,89.1,89.09,89.09,24000000.0
2009-09-22 06:45:00,89.09,89.1,89.085,89.1,45200000.0
2009-09-22 06:46:00,89.1,89.11,89.09,89.09,29600000.0
2009-09-22 06:47:00,89.085,89.095,89.075,89.095,41000000.0
2009-09-22 06:48:00,89.095,89.095,89.07,89.07,93000000.0
2009-09-22 06:49:00,89.07,89.09,89.065,89.085,86200000.0
2009-09-22 06:50:00,89.085,89.09,89.075,89.075,99200000.0
2009-09-22 06:51:00,89.07,89.08,89.07,89.07,21600000.0
2009-09-22 06:52:00,89.07,89.08,89.07,89.07,26400000.0
2009-09-22 06:53:00,89.07,89.08,89.07,89.075,30200000.0
2009-09-22 06:54:00,89.075,89.085,89.075,89.085,60800000.0
2009-09-22 06:55:00,89.08,89.085,89.08,89.085,24800000.0
2009-09-22 06:56:00,89.085,89.095,89.085,89.09,56000000.0
2009-09-22 06:57:00,89.09,89.095,89.085,89.095,40800000.0
2009-09-22 06:58:00,89.095,89.1,89.09,89.09,83000000.0
2009-09-22 06:59:00,89.095,89.105,89.075,89.085,37600000.0
2009-09-22 07:00:00,89.075,89.085,89.075,89.075,95600000.0
2009-09-22 07:01:00,89.075,89.075,89.055,89.07,113400000.0
2009-09-22 07:02:00,89.07,89.085,89.07,89.085,52600000.0
2009-09-22 07:03:00,89.085,89.085,89.075,89.075,57600000.0
2009-09-22 07:04:00,89.075,89.085,89.075,89.075,12800000.0
2009-09-22 07:05:00,89.075,89.08,89.07,89.075,32000000.0
2009-09-22 07:06:00,89.075,89.075,89.06,89.065,46000000.0
2009-09-22 07:07:00,89.065,89.075,89.055,89.07,44000000.0
2009-09-22 07:08:00,89.06,89.065,89.055,89.055,58400000.0
2009-09-22 07:09:00,89.055,89.055,89.04,89.04,104800000.0
2009-09-22 07:10:00,89.045,89.045,89.04,89.045,30400000.0
2009-09-22 07:11:00,89.045,89.065,89.04,89.045,105400000.0
2009-09-22 07:12:00,89.055,89.055,89.035,89.035,36800000.0
2009-09-22 07:13:00,89.025,89.04,89.02,89.03,82200000.0
2009-09-22 07:14:00,89.035,89.035,89.025,89.035,71200000.0
2009-09-22 07:15:00,89.035,89.045,89.01,89.01,269400000.0
2009-09-22 07:16:00,89.01,89.015,89.005,89.005,81000000.0
2009-09-22 07:17:00,89.005,89.005,88.98,88.985,174700000.0
2009-09-22 07:18:00,88.985,88.995,88.97,88.975,108400000.0
2009-09-22 07:19:00,88.975,88.98,88.97,88.98,173600000.0
2009-09-22 07:20:00,88.98,88.985,88.965,88.97,159800000.0
2009-09-22 07:21:00,88.97,88.98,88.965,88.965,202200000.0
2009-09-22 07:22:00,88.97,88.975,88.965,88.965,124500000.0
2009-09-22 07:23:00,88.965,88.985,88.965,88.975,154600000.0
2009-09-22 07:24:00,88.975,89.0,88.975,88.98,73800000.0
2009-09-22 07:25:00,88.98,88.99,88.975,88.985,78000000.0
2009-09-22 07:26:00,88.985,88.995,88.975,88.99,43200000.0
2009-09-22 07:27:00,88.985,88.985,88.97,88.975,17600000.0
2009-09-22 07:28:00,88.98,88.99,88.975,88.985,91000000.0
2009-09-22 07:29:00,88.99,89.005,88.99,89.0,38000000.0
2009-09-22 07:30:00,89.0,89.005,88.985,88.985,98000000.0
2009-09-22 07:31:00,88.985,88.985,88.97,88.98,34200000.0
2009-09-22 07:32:00,88.98,89.005,88.975,88.99,151800000.0
2009-09-22 07:33:00,88.985,88.995,88.975,88.99,61600000.0
2009-09-22 07:34:00,88.99,88.99,88.975,88.98,233600000.0
2009-09-22 07:35:00,88.985,88.995,88.98,88.99,265000000.0
2009-09-22 07:36:00,88.995,89.005,88.99,88.995,88800000.0
2009-09-22 07:37:00,88.995,89.005,88.99,89.0,236300000.0
2009-09-22 07:38:00,89.0,89.02,89.0,89.02,130600000.0
2009-09-22 07:39:00,89.02,89.035,89.01,89.01,150400000.0
2009-09-22 07:40:00,89.005,89.01,89.0,89.01,175400000.0
2009-09-22 07:41:00,89.005,89.005,88.995,89.005,82400000.0
2009-09-22 07:42:00,89.01,89.02,89.005,89.005,204200000.0
2009-09-22 07:43:00,89.0,89.005,88.985,88.985,162800000.0
2009-09-22 07:44:00,88.985,88.995,88.98,88.99,67000000.0
2009-09-22 07:45:00,88.995,88.995,88.98,88.98,162200000.0
2009-09-22 07:46:00,88.98,89.02,88.975,89.015,244400000.0
2009-09-22 07:47:00,89.015,89.025,89.0,89.025,138900000.0
2009-09-22 07:48:00,89.025,89.03,89.015,89.015,95200000.0
2009-09-22 07:49:00,89.015,89.025,89.005,89.02,203000000.0
2009-09-22 07:50:00,89.005,89.02,89.0,89.02,70600000.0
2009-09-22 07:51:00,89.02,89.02,89.01,89.02,22000000.0
2009-09-22 07:52:00,89.02,89.03,89.02,89.025,52800000.0
2009-09-22 07:53:00,89.01,89.015,88.995,88.995,32800000.0
2009-09-22 07:54:00,88.995,89.005,88.97,88.985,180800000.0
2009-09-22 07:55:00,88.985,88.995,88.98,88.99,115600000.0
2009-09-22 07:56:00,88.99,89.015,88.99,89.01,148000000.0
2009-09-22 07:57:00,89.015,89.03,89.01,89.025,86400000.0
2009-09-22 07:58:00,89.025,89.065,89.025,89.055,83200000.0
2009-09-22 07:59:00,89.055,89.08,89.055,89.06,181200000.0
2009-09-22 08:00:00,89.065,89.065,88.995,89.0,245000000.0
2009-09-22 08:01:00,88.995,89.005,88.985,88.995,233600000.0
2009-09-22 08:02:00,88.995,89.005,88.975,89.005,181000000.0
2009-09-22 08:03:00,89.005,89.015,89.0,89.005,57800000.0
2009-09-22 08:04:00,89.0,89.01,88.985,89.0,137000000.0
2009-09-22 08:05:00,89.0,89.015,88.98,89.005,241800000.0
2009-09-22 08:06:00,89.0,89.025,88.99,89.025,214800000.0
2009-09-22 08:07:00,89.03,89.07,89.02,89.05,319700000.0
2009-09-22 08:08:00,89.055,89.07,89.03,89.06,167600000.0
2009-09-22 08:09:00,89.055,89.075,89.03,89.06,128200000.0
2009-09-22 08:10:00,89.06,89.06,89.04,89.06,125600000.0
2009-09-22 08:11:00,89.06,89.06,89.04,89.045,78600000.0
2009-09-22 08:12:00,89.045,89.045,88.995,89.025,140600000.0
2009-09-22 08:13:00,89.025,89.035,89.025,89.035,47200000.0
2009-09-22 08:14:00,89.035,89.045,89.025,89.025,114200000.0
2009-09-22 08:15:00,89.03,89.03,88.995,88.995,287700000.0
2009-09-22 08:16:00,89.005,89.015,88.985,88.985,238500000.0
2009-09-22 08:17:00,88.985,89.025,88.985,89.005,232400000.0
2009-09-22 08:18:00,89.0,89.025,88.995,89.01,172800000.0
2009-09-22 08:19:00,89.015,89.015,89.005,89.005,54400000.0
2009-09-22 08:20:00,89.005,89.005,88.97,88.975,265400000.0
2009-09-22 08:21:00,88.975,88.985,88.935,88.95,266700000.0
2009-09-22 08:22:00,88.95,88.96,88.93,88.94,324400000.0
2009-09-22 08:23:00,88.945,88.96,88.93,88.935,153500000.0
2009-09-22 08:24:00,88.94,88.965,88.935,88.945,324400000.0
2009-09-22 08:25:00,88.945,88.975,88.94,88.96,313200000.0
2009-09-22 08:26:00,88.965,88.97,88.94,88.955,305500000.0
2009-09-22 08:27:00,88.96,88.975,88.945,88.975,258300000.0
2009-09-22 08:28:00,88.97,88.985,88.955,88.965,234100000.0
2009-09-22 08:29:00,88.97,88.98,88.945,88.945,339200000.0
2009-09-22 08:30:00,88.95,88.975,88.935,88.94,221100000.0
2009-09-22 08:31:00,88.945,88.95,88.855,88.88,256300000.0
2009-09-22 08:32:00,88.885,88.89,88.825,88.84,520000000.0
2009-09-22 08:33:00,88.84,88.86,88.835,88.855,387900000.0
2009-09-22 08:34:00,88.855,88.855,88.825,88.845,414800000.0
2009-09-22 08:35:00,88.845,88.875,88.845,88.865,368200000.0
2009-09-22 08:36:00,88.875,88.89,88.86,88.88,303900000.0
2009-09-22 08:37:00,88.89,88.9,88.865,88.89,170100000.0
2009-09-22 08:38:00,88.885,88.91,88.87,88.88,107200000.0
2009-09-22 08:39:00,88.875,88.91,88.875,88.91,145800000.0
2009-09-22 08:40:00,88.92,88.92,88.85,88.885,148600000.0
2009-09-22 08:41:00,88.88,88.935,88.88,88.91,133000000.0
2009-09-22 08:42:00,88.905,88.92,88.845,88.915,239100000.0
2009-09-22 08:43:00,88.915,88.915,88.86,88.86,274300000.0
2009-09-22 08:44:00,88.865,88.895,88.865,88.885,214100000.0
2009-09-22 08:45:00,88.89,88.9,88.875,88.885,149600000.0
2009-09-22 08:46:00,88.885,88.9,88.87,88.88,233700000.0
2009-09-22 08:47:00,88.885,88.89,88.875,88.885,133300000.0
2009-09-22 08:48:00,88.89,88.91,88.885,88.895,237900000.0
2009-09-22 08:49:00,88.895,88.925,88.885,88.895,108700000.0
2009-09-22 08:50:00,88.9,88.915,88.89,88.895,221400000.0
2009-09-22 08:51:00,88.9,88.91,88.885,88.905,117400000.0
2009-09-22 08:52:00,88.905,88.91,88.895,88.9,154700000.0
2009-09-22 08:53:00,88.9,88.91,88.895,88.905,120600000.0
2009-09-22 08:54:00,88.9,88.905,88.82,88.83,139500000.0
2009-09-22 08:55:00,88.83,88.875,88.815,88.85,274300000.0
2009-09-22 08:56:00,88.85,88.855,88.83,88.84,251800000.0
2009-09-22 08:57:00,88.835,88.84,88.81,88.82,386600000.0
2009-09-22 08:58:00,88.82,88.84,88.8,88.815,307500000.0
2009-09-22 08:59:00,88.815,88.885,88.81,88.87,227200000.0
2009-09-22 09:00:00,88.87,88.89,88.86,88.87,221200000.0
2009-09-22 09:01:00,88.87,88.885,88.85,88.86,291200000.0
2009-09-22 09:02:00,88.86,88.89,88.845,88.89,255600000.0
2009-09-22 09:03:00,88.89,88.89,88.865,88.875,140400000.0
2009-09-22 09:04:00,88.87,88.895,88.87,88.87,235000000.0
2009-09-22 09:05:00,88.87,88.9,88.865,88.895,220600000.0
2009-09-22 09:06:00,88.9,88.91,88.89,88.895,212200000.0
2009-09-22 09:07:00,88.9,88.91,88.865,88.865,385900000.0
2009-09-22 09:08:00,88.865,88.885,88.865,88.88,198000000.0
2009-09-22 09:09:00,88.88,88.9,88.865,88.875,274100000.0
2009-09-22 09:10:00,88.875,88.895,88.875,88.875,155800000.0
2009-09-22 09:11:00,88.87,88.89,88.84,88.85,386700000.0
2009-09-22 09:12:00,88.855,88.865,88.845,88.85,490300000.0
2009-09-22 09:13:00,88.855,88.865,88.85,88.865,400700000.0
2009-09-22 09:14:00,88.87,88.885,88.85,88.865,515500000.0
2009-09-22 09:15:00,88.86,88.875,88.85,88.86,483300000.0
2009-09-22 09:16:00,88.865,88.865,88.85,88.86,233400000.0
2009-09-22 09:17:00,88.865,88.88,88.855,88.88,397900000.0
2009-09-22 09:18:00,88.885,88.915,88.88,88.9,113800000.0
2009-09-22 09:19:00,88.9,88.905,88.88,88.885,302000000.0
2009-09-22 09:20:00,88.89,88.905,88.875,88.9,329900000.0
2009-09-22 09:21:00,88.905,88.95,88.905,88.93,201400000.0
2009-09-22 09:22:00,88.93,88.97,88.93,88.96,97800000.0
2009-09-22 09:23:00,88.95,88.965,88.915,88.925,193800000.0
2009-09-22 09:24:00,88.925,88.965,88.925,88.96,362600000.0
2009-09-22 09:25:00,88.96,89.015,88.96,89.005,179200000.0
2009-09-22 09:26:00,89.0,89.045,89.0,89.025,194600000.0
2009-09-22 09:27:00,89.03,89.045,89.0,89.01,210000000.0
2009-09-22 09:28:00,89.01,89.025,89.0,89.015,411300000.0
2009-09-22 09:29:00,89.01,89.065,89.01,89.045,339200000.0
2009-09-22 09:30:00,89.05,89.065,89.035,89.06,246400000.0
2009-09-22 09:31:00,89.06,89.075,89.04,89.045,180900000.0
2009-09-22 09:32:00,89.045,89.055,89.035,89.05,237200000.0
2009-09-22 09:33:00,89.045,89.07,89.045,89.045,260500000.0
2009-09-22 09:34:00,89.045,89.07,88.98,89.03,323100000.0
2009-09-22 09:35:00,89.015,89.03,88.99,89.005,258200000.0
2009-09-22 09:36:00,89.005,89.04,88.975,88.99,316300000.0
2009-09-22 09:37:00,88.985,89.025,88.98,89.015,142600000.0
2009-09-22 09:38:00,89.005,89.035,88.985,88.985,178400000.0
2009-09-22 09:39:00,88.99,89.01,88.975,89.01,185400000.0
2009-09-22 09:40:00,89.005,89.06,89.0,89.045,243600000.0
2009-09-22 09:41:00,89.04,89.055,89.005,89.035,524000000.0
2009-09-22 09:42:00,89.04,89.06,89.03,89.06,410500000.0
2009-09-22 09:43:00,89.06,89.075,89.05,89.075,273100000.0
2009-09-22 09:44:00,89.065,89.075,89.04,89.045,371500000.0
2009-09-22 09:45:00,89.045,89.095,89.045,89.085,502300000.0
2009-09-22 09:46:00,89.09,89.1,89.07,89.095,392400000.0
2009-09-22 09:47:00,89.1,89.105,89.07,89.07,256000000.0
2009-09-22 09:48:00,89.075,89.09,89.05,89.055,186900000.0
2009-09-22 09:49:00,89.05,89.06,89.045,89.05,108800000.0
2009-09-22 09:50:00,89.05,89.08,89.045,89.075,366300000.0
2009-09-22 09:51:00,89.075,89.075,89.035,89.05,104000000.0
2009-09-22 09:52:00,89.05,89.105,89.035,89.08,492800000.0
2009-09-22 09:53:00,89.08,89.095,89.05,89.05,248800000.0
2009-09-22 09:54:00,89.055,89.08,89.055,89.075,317000000.0
2009-09-22 09:55:00,89.075,89.12,89.06,89.11,298600000.0
2009-09-22 09:56:00,89.105,89.115,89.09,89.1,282400000.0
2009-09-22 09:57:00,89.105,89.115,89.09,89.105,263100000.0
2009-09-22 09:58:00,89.1,89.1,89.06,89.075,317300000.0
2009-09-22 09:59:00,89.075,89.085,89.06,89.065,196900000.0
2009-09-22 10:00:00,89.065,89.085,89.05,89.075,206900000.0
2009-09-22 10:01:00,89.085,89.1,89.08,89.09,293400000.0
2009-09-22 10:02:00,89.09,89.1,89.07,89.095,539600000.0
2009-09-22 10:03:00,89.1,89.12,89.095,89.1,373400000.0
2009-09-22 10:04:00,89.09,89.105,89.075,89.1,329000000.0
2009-09-22 10:05:00,89.1,89.1,89.075,89.08,315300000.0
2009-09-22 10:06:00,89.085,89.12,89.08,89.115,409100000.0
2009-09-22 10:07:00,89.115,89.115,89.09,89.09,291800000.0
2009-09-22 10:08:00,89.09,89.105,89.08,89.105,160800000.0
2009-09-22 10:09:00,89.105,89.11,89.09,89.105,117400000.0
2009-09-22 10:10:00,89.105,89.125,89.095,89.12,110400000.0
2009-09-22 10:11:00,89.12,89.14,89.105,89.12,181200000.0
2009-09-22 10:12:00,89.12,89.13,89.1,89.11,110400000.0
2009-09-22 10:13:00,89.115,89.16,89.115,89.155,134700000.0
2009-09-22 10:14:00,89.155,89.175,89.14,89.175,337000000.0
2009-09-22 10:15:00,89.175,89.175,89.145,89.17,407300000.0
2009-09-22 10:16:00,89.175,89.19,89.165,89.185,483300000.0
2009-09-22 10:17:00,89.18,89.195,89.17,89.185,213800000.0
2009-09-22 10:18:00,89.185,89.185,89.165,89.17,200200000.0
2009-09-22 10:19:00,89.175,89.21,89.17,89.2,142100000.0
2009-09-22 10:20:00,89.2,89.235,89.195,89.215,302000000.0
2009-09-22 10:21:00,89.215,89.235,89.195,89.2,333800000.0
2009-09-22 10:22:00,89.2,89.215,89.18,89.19,248100000.0
2009-09-22 10:23:00,89.19,89.19,89.145,89.175,294900000.0
2009-09-22 10:24:00,89.185,89.185,89.16,89.16,339400000.0
2009-09-22 10:25:00,89.16,89.185,89.145,89.15,364100000.0
2009-09-22 10:26:00,89.145,89.145,89.13,89.14,316900000.0
2009-09-22 10:27:00,89.14,89.14,89.125,89.13,219400000.0
2009-09-22 10:28:00,89.135,89.16,89.125,89.14,342800000.0
2009-09-22 10:29:00,89.14,89.15,89.115,89.13,330400000.0
2009-09-22 10:30:00,89.13,89.15,89.115,89.145,222000000.0
2009-09-22 10:31:00,89.15,89.205,89.135,89.185,299300000.0
2009-09-22 10:32:00,89.185,89.185,89.16,89.175,355200000.0
2009-09-22 10:33:00,89.17,89.185,89.155,89.185,249500000.0
2009-09-22 10:34:00,89.18,89.19,89.165,89.17,156100000.0
2009-09-22 10:35:00,89.17,89.17,89.135,89.145,219400000.0
2009-09-22 10:36:00,89.145,89.15,89.115,89.13,238800000.0
2009-09-22 10:37:00,89.12,89.14,89.12,89.135,241100000.0
2009-09-22 10:38:00,89.135,89.145,89.13,89.13,266800000.0
2009-09-22 10:39:00,89.13,89.165,89.125,89.14,302000000.0
2009-09-22 10:40:00,89.15,89.15,89.14,89.14,153700000.0
2009-09-22 10:41:00,89.15,89.18,89.145,89.165,331100000.0
2009-09-22 10:42:00,89.16,89.195,89.16,89.165,398200000.0
2009-09-22 10:43:00,89.165,89.185,89.165,89.18,257300000.0
2009-09-22 10:44:00,89.17,89.21,89.17,89.2,360300000.0
2009-09-22 10:45:00,89.2,89.22,89.2,89.21,362700000.0
2009-09-22 10:46:00,89.205,89.23,89.195,89.215,171100000.0
2009-09-22 10:47:00,89.21,89.215,89.195,89.195,362000000.0
2009-09-22 10:48:00,89.195,89.195,89.18,89.185,220800000.0
2009-09-22 10:49:00,89.185,89.19,89.175,89.19,227200000.0
2009-09-22 10:50:00,89.19,89.19,89.16,89.185,327900000.0
2009-09-22 10:51:00,89.185,89.195,89.145,89.15,393600000.0
2009-09-22 10:52:00,89.15,89.185,89.15,89.165,285500000.0
2009-09-22 10:53:00,89.17,89.205,89.17,89.18,302400000.0
2009-09-22 10:54:00,89.175,89.195,89.17,89.175,217700000.0
2009-09-22 10:55:00,89.185,89.22,89.175,89.22,280800000.0
2009-09-22 10:56:00,89.22,89.22,89.19,89.205,223400000.0
2009-09-22 10:57:00,89.205,89.21,89.175,89.175,341800000.0
2009-09-22 10:58:00,89.175,89.215,89.165,89.195,387100000.0
2009-09-22 10:59:00,89.195,89.205,89.185,89.185,484999999.0
2009-09-22 11:00:00,89.185,89.225,89.18,89.225,276500000.0
2009-09-22 11:01:00,89.225,89.225,89.2,89.215,224600000.0
2009-09-22 11:02:00,89.215,89.235,89.2,89.215,517300000.0
2009-09-22 11:03:00,89.22,89.245,89.21,89.21,177700000.0
2009-09-22 11:04:00,89.205,89.225,89.205,89.215,171800000.0
2009-09-22 11:05:00,89.22,89.24,89.21,89.23,69400000.0
2009-09-22 11:06:00,89.225,89.245,89.22,89.245,286900000.0
2009-09-22 11:07:00,89.25,89.275,89.225,89.275,459300000.0
2009-09-22 11:08:00,89.27,89.3,89.26,89.285,347000000.0
2009-09-22 11:09:00,89.285,89.32,89.28,89.305,254100000.0
2009-09-22 11:10:00,89.3,89.32,89.275,89.295,327200000.0
2009-09-22 11:11:00,89.3,89.31,89.285,89.295,302900000.0
2009-09-22 11:12:00,89.29,89.3,89.275,89.295,613800000.0
2009-09-22 11:13:00,89.295,89.295,89.27,89.29,162900000.0
2009-09-22 11:14:00,89.29,89.29,89.27,89.28,219200000.0
2009-09-22 11:15:00,89.275,89.28,89.265,89.265,153100000.0
2009-09-22 11:16:00,89.265,89.27,89.255,89.27,261700000.0
2009-09-22 11:17:00,89.27,89.275,89.25,89.27,190200000.0
2009-09-22 11:18:00,89.27,89.285,89.27,89.28,80600000.0
2009-09-22 11:19:00,89.275,89.285,89.265,89.28,161800000.0
2009-09-22 11:20:00,89.28,89.285,89.265,89.27,88700000.0
2009-09-22 11:21:00,89.265,89.29,89.265,89.285,196900000.0
2009-09-22 11:22:00,89.285,89.31,89.285,89.305,253400000.0
2009-09-22 11:23:00,89.305,89.32,89.295,89.31,434500000.0
2009-09-22 11:24:00,89.31,89.32,89.29,89.29,88800000.0
2009-09-22 11:25:00,89.29,89.295,89.285,89.29,101400000.0
2009-09-22 11:26:00,89.29,89.295,89.27,89.275,139100000.0
2009-09-22 11:27:00,89.275,89.275,89.245,89.26,224500000.0
2009-09-22 11:28:00,89.255,89.27,89.24,89.26,186000000.0
2009-09-22 11:29:00,89.26,89.26,89.245,89.245,247300000.0
2009-09-22 11:30:00,89.245,89.25,89.225,89.235,213900000.0
2009-09-22 11:31:00,89.225,89.24,89.225,89.235,170300000.0
2009-09-22 11:32:00,89.235,89.25,89.23,89.235,120500000.0
2009-09-22 11:33:00,89.235,89.25,89.235,89.25,139400000.0
2009-09-22 11:34:00,89.255,89.26,89.24,89.255,147600000.0
2009-09-22 11:35:00,89.255,89.26,89.235,89.235,181800000.0
2009-09-22 11:36:00,89.24,89.25,89.235,89.245,310400000.0
2009-09-22 11:37:00,89.245,89.265,89.24,89.26,176900000.0
2009-09-22 11:38:00,89.26,89.265,89.23,89.24,239600000.0
2009-09-22 11:39:00,89.24,89.275,89.24,89.25,367000000.0
2009-09-22 11:40:00,89.25,89.265,89.235,89.24,359100000.0
2009-09-22 11:41:00,89.245,89.265,89.245,89.255,41600000.0
2009-09-22 11:42:00,89.255,89.255,89.225,89.23,209100000.0
2009-09-22 11:43:00,89.225,89.235,89.215,89.225,341300000.0
2009-09-22 11:44:00,89.23,89.24,89.22,89.235,260600000.0
2009-09-22 11:45:00,89.23,89.235,89.205,89.215,844200000.0
2009-09-22 11:46:00,89.22,89.295,89.215,89.28,287499997.0
2009-09-22 11:47:00,89.28,89.3,89.255,89.255,509400000.0
2009-09-22 11:48:00,89.255,89.275,89.245,89.26,919100000.0
2009-09-22 11:49:00,89.26,89.29,89.255,89.27,616100003.0
2009-09-22 11:50:00,89.27,89.3,89.27,89.295,536200000.0
2009-09-22 11:51:00,89.29,89.315,89.275,89.28,688500001.0
2009-09-22 11:52:00,89.28,89.305,89.275,89.295,353200000.0
2009-09-22 11:53:00,89.295,89.325,89.285,89.315,216800000.0
2009-09-22 11:54:00,89.315,89.325,89.285,89.305,168000000.0
2009-09-22 11:55:00,89.315,89.315,89.265,89.3,485900001.0
2009-09-22 11:56:00,89.3,89.31,89.29,89.3,480200000.0
2009-09-22 11:57:00,89.3,89.31,89.285,89.3,484699999.0
2009-09-22 11:58:00,89.305,89.335,89.27,89.285,466500000.0
2009-09-22 11:59:00,89.285,89.29,89.28,89.28,340500000.0
2009-09-22 12:00:00,89.28,89.28,89.265,89.27,346200000.0
2009-09-22 12:01:00,89.27,89.29,89.265,89.29,333100000.0
2009-09-22 12:02:00,89.29,89.31,89.275,89.31,424400001.0
2009-09-22 12:03:00,89.305,89.35,89.3,89.305,568400000.0
2009-09-22 12:04:00,89.305,89.31,89.275,89.295,804699998.0
2009-09-22 12:05:00,89.295,89.325,89.285,89.305,198000000.0
2009-09-22 12:06:00,89.295,89.31,89.28,89.295,424800000.0
2009-09-22 12:07:00,89.295,89.305,89.29,89.3,379299999.0
2009-09-22 12:08:00,89.295,89.31,89.265,89.275,531399999.0
2009-09-22 12:09:00,89.28,89.3,89.27,89.285,516500000.0
2009-09-22 12:10:00,89.29,89.325,89.285,89.315,529900000.0
2009-09-22 12:11:00,89.31,89.315,89.285,89.3,562000000.0
2009-09-22 12:12:00,89.295,89.31,89.295,89.305,294800000.0
2009-09-22 12:13:00,89.305,89.31,89.27,89.28,516100000.0
2009-09-22 12:14:00,89.28,89.29,89.27,89.28,347800000.0
2009-09-22 12:15:00,89.28,89.285,89.27,89.275,352700000.0
2009-09-22 12:16:00,89.28,89.295,89.28,89.29,493200000.0
2009-09-22 12:17:00,89.29,89.29,89.275,89.275,214300000.0
2009-09-22 12:18:00,89.275,89.29,89.27,89.285,312700000.0
2009-09-22 12:19:00,89.285,89.315,89.285,89.315,57600000.0
2009-09-22 12:20:00,89.305,89.315,89.285,89.3,284500000.0
2009-09-22 12:21:00,89.305,89.305,89.26,89.265,433300000.0
2009-09-22 12:22:00,89.265,89.275,89.24,89.275,529000000.0
2009-09-22 12:23:00,89.275,89.295,89.27,89.285,436900000.0
2009-09-22 12:24:00,89.285,89.295,89.28,89.29,357800000.0
2009-09-22 12:25:00,89.29,89.305,89.28,89.29,304500000.0
2009-09-22 12:26:00,89.29,89.31,89.285,89.29,429000001.0
2009-09-22 12:27:00,89.29,89.31,89.285,89.305,480100000.0
2009-09-22 12:28:00,89.32,89.32,89.29,89.29,344800001.0
2009-09-22 12:29:00,89.29,89.3,89.29,89.3,266700000.0
2009-09-22 12:30:00,89.295,89.31,89.295,89.305,198100000.0
2009-09-22 12:31:00,89.305,89.31,89.29,89.29,302000000.0
2009-09-22 12:32:00,89.29,89.29,89.275,89.275,341000000.0
2009-09-22 12:33:00,89.275,89.285,89.265,89.275,177900000.0
2009-09-22 12:34:00,89.28,89.31,89.28,89.305,116800000.0
2009-09-22 12:35:00,89.305,89.305,89.26,89.27,319200001.0
2009-09-22 12:36:00,89.27,89.29,89.27,89.285,68000000.0
2009-09-22 12:37:00,89.29,89.295,89.28,89.29,52000000.0
2009-09-22 12:38:00,89.29,89.29,89.285,89.285,35200000.0
2009-09-22 12:39:00,89.28,89.29,89.275,89.28,219400000.0
2009-09-22 12:40:00,89.28,89.285,89.27,89.28,464000000.0
2009-09-22 12:41:00,89.28,89.285,89.275,89.275,223800000.0
2009-09-22 12:42:00,89.275,89.275,89.255,89.265,151100000.0
2009-09-22 12:43:00,89.27,89.3,89.27,89.3,135000000.0
2009-09-22 12:44:00,89.3,89.315,89.275,89.285,468499999.0
2009-09-22 12:45:00,89.285,89.315,89.275,89.295,475400000.0
2009-09-22 12:46:00,89.3,89.31,89.295,89.3,331500000.0
2009-09-22 12:47:00,89.3,89.305,89.28,89.285,412700001.0
2009-09-22 12:48:00,89.285,89.295,89.265,89.285,354100000.0
2009-09-22 12:49:00,89.285,89.32,89.285,89.32,363700000.0
2009-09-22 12:50:00,89.33,89.35,89.32,89.35,319500000.0
2009-09-22 12:51:00,89.345,89.355,89.33,89.34,568800000.0
2009-09-22 12:52:00,89.34,89.355,89.335,89.345,381800000.0
2009-09-22 12:53:00,89.345,89.355,89.345,89.345,241600000.0
2009-09-22 12:54:00,89.345,89.345,89.315,89.33,508099999.0
2009-09-22 12:55:00,89.33,89.335,89.305,89.31,334500000.0
2009-09-22 12:56:00,89.31,89.31,89.29,89.3,361400000.0
2009-09-22 12:57:00,89.295,89.305,89.29,89.3,367500000.0
2009-09-22 12:58:00,89.295,89.295,89.285,89.29,287000000.0
2009-09-22 12:59:00,89.29,89.315,89.28,89.315,505100001.0
2009-09-22 13:00:00,89.325,89.325,89.295,89.305,671300000.0
2009-09-22 13:01:00,89.305,89.31,89.295,89.305,434499998.0
2009-09-22 13:02:00,89.31,89.31,89.3,89.305,245700002.0
2009-09-22 13:03:00,89.305,89.315,89.305,89.315,273900000.0
2009-09-22 13:04:00,89.315,89.325,89.3,89.315,428199999.0
2009-09-22 13:05:00,89.315,89.325,89.305,89.32,579800003.0
2009-09-22 13:06:00,89.315,89.325,89.315,89.32,529200000.0
2009-09-22 13:07:00,89.325,89.325,89.315,89.315,153499999.0
2009-09-22 13:08:00,89.315,89.315,89.295,89.3,291700000.0
2009-09-22 13:09:00,89.3,89.3,89.28,89.285,385500000.0
2009-09-22 13:10:00,89.285,89.295,89.28,89.285,350100000.0
2009-09-22 13:11:00,89.29,89.31,89.285,89.305,304700000.0
2009-09-22 13:12:00,89.305,89.31,89.295,89.31,188200000.0
2009-09-22 13:13:00,89.315,89.32,89.305,89.305,66400000.0
2009-09-22 13:14:00,89.305,89.315,89.28,89.295,223100000.0
2009-09-22 13:15:00,89.295,89.3,89.29,89.3,80500000.0
2009-09-22 13:16:00,89.3,89.325,89.3,89.32,50200000.0
2009-09-22 13:17:00,89.315,89.325,89.31,89.31,49600000.0
2009-09-22 13:18:00,89.295,89.305,89.27,89.275,364900000.0
2009-09-22 13:19:00,89.275,89.285,89.25,89.255,443000000.0
2009-09-22 13:20:00,89.255,89.285,89.255,89.285,74400000.0
2009-09-22 13:21:00,89.285,89.305,89.275,89.295,92800000.0
2009-09-22 13:22:00,89.295,89.305,89.295,89.305,38400000.0
2009-09-22 13:23:00,89.305,89.315,89.3,89.305,56000000.0
2009-09-22 13:24:00,89.305,89.315,89.305,89.305,38400000.0
2009-09-22 13:25:00,89.305,89.315,89.295,89.295,113600000.0
2009-09-22 13:26:00,89.295,89.305,89.285,89.3,139600000.0
2009-09-22 13:27:00,89.3,89.32,89.295,89.305,99200000.0
2009-09-22 13:28:00,89.305,89.315,89.3,89.31,143600000.0
2009-09-22 13:29:00,89.315,89.325,89.305,89.315,178800000.0
2009-09-22 13:30:00,89.315,89.32,89.305,89.32,75200000.0
2009-09-22 13:31:00,89.335,89.335,89.315,89.315,378900000.0
2009-09-22 13:32:00,89.32,89.325,89.305,89.31,317000000.0
2009-09-22 13:33:00,89.31,89.33,89.3,89.305,341100000.0
2009-09-22 13:34:00,89.305,89.315,89.3,89.305,229800000.0
2009-09-22 13:35:00,89.305,89.325,89.29,89.32,466800001.0
2009-09-22 13:36:00,89.315,89.315,89.31,89.315,136800000.0
2009-09-22 13:37:00,89.315,89.325,89.31,89.325,133300000.0
2009-09-22 13:38:00,89.32,89.32,89.285,89.29,226000000.0
2009-09-22 13:39:00,89.295,89.32,89.285,89.295,364200000.0
2009-09-22 13:40:00,89.295,89.305,89.28,89.29,279700000.0
2009-09-22 13:41:00,89.29,89.305,89.285,89.305,461699999.0
2009-09-22 13:42:00,89.305,89.32,89.3,89.31,263700000.0
2009-09-22 13:43:00,89.31,89.31,89.3,89.305,152000000.0
2009-09-22 13:44:00,89.305,89.325,89.295,89.295,144800000.0
2009-09-22 13:45:00,89.305,89.315,89.28,89.31,489000000.0
2009-09-22 13:46:00,89.305,89.32,89.305,89.31,170100000.0
2009-09-22 13:47:00,89.31,89.32,89.3,89.32,317900000.0
2009-09-22 13:48:00,89.325,89.33,89.305,89.32,357500000.0
2009-09-22 13:49:00,89.315,89.325,89.315,89.325,171900000.0
2009-09-22 13:50:00,89.325,89.335,89.315,89.32,285800000.0
2009-09-22 13:51:00,89.32,89.335,89.31,89.32,239700000.0
2009-09-22 13:52:00,89.315,89.325,89.285,89.305,515900000.0
2009-09-22 13:53:00,89.305,89.31,89.285,89.305,290700000.0
2009-09-22 13:54:00,89.305,89.305,89.27,89.275,429100000.0
2009-09-22 13:55:00,89.275,89.305,89.265,89.265,222800000.0
2009-09-22 13:56:00,89.265,89.28,89.265,89.275,361200000.0
2009-09-22 13:57:00,89.275,89.285,89.265,89.27,402800000.0
2009-09-22 13:58:00,89.27,89.285,89.27,89.275,278900000.0
2009-09-22 13:59:00,89.27,89.27,89.235,89.255,256600000.0
2009-09-22 14:00:00,89.255,89.26,89.23,89.25,379200000.0
2009-09-22 14:01:00,89.25,89.25,89.23,89.235,207100000.0
2009-09-22 14:02:00,89.235,89.235,89.22,89.22,227400000.0
2009-09-22 14:03:00,89.22,89.24,89.195,89.205,271100000.0
2009-09-22 14:04:00,89.205,89.205,89.175,89.18,539300000.0
2009-09-22 14:05:00,89.18,89.19,89.175,89.185,245200000.0
2009-09-22 14:06:00,89.185,89.195,89.18,89.185,98100000.0
2009-09-22 14:07:00,89.185,89.2,89.185,89.195,75200000.0
2009-09-22 14:08:00,89.2,89.2,89.18,89.185,200000000.0
2009-09-22 14:09:00,89.185,89.195,89.185,89.195,19400000.0
2009-09-22 14:10:00,89.195,89.195,89.175,89.175,119900000.0
2009-09-22 14:11:00,89.175,89.19,89.155,89.16,240200000.0
2009-09-22 14:12:00,89.165,89.185,89.165,89.175,233099999.0
2009-09-22 14:13:00,89.175,89.185,89.16,89.165,215400000.0
2009-09-22 14:14:00,89.165,89.165,89.14,89.14,270300000.0
2009-09-22 14:15:00,89.14,89.165,89.14,89.155,315400000.0
2009-09-22 14:16:00,89.155,89.17,89.15,89.165,232800000.0
2009-09-22 14:17:00,89.16,89.175,89.16,89.17,135500000.0
2009-09-22 14:18:00,89.175,89.19,89.165,89.185,144800000.0
2009-09-22 14:19:00,89.18,89.19,89.17,89.19,120800000.0
2009-09-22 14:20:00,89.185,89.19,89.13,89.14,384400000.0
2009-09-22 14:21:00,89.135,89.155,89.125,89.15,323200000.0
2009-09-22 14:22:00,89.155,89.155,89.135,89.145,218500000.0
2009-09-22 14:23:00,89.14,89.14,89.125,89.125,271000000.0
2009-09-22 14:24:00,89.125,89.15,89.125,89.135,299700000.0
2009-09-22 14:25:00,89.135,89.15,89.13,89.135,213700000.0
2009-09-22 14:26:00,89.14,89.14,89.105,89.12,475000000.0
2009-09-22 14:27:00,89.115,89.13,89.095,89.11,426000000.0
2009-09-22 14:28:00,89.1,89.12,89.1,89.105,314400000.0
2009-09-22 14:29:00,89.105,89.11,89.09,89.095,327900000.0
2009-09-22 14:30:00,89.095,89.12,89.095,89.11,480600000.0
2009-09-22 14:31:00,89.11,89.12,89.1,89.11,487600001.0
2009-09-22 14:32:00,89.11,89.14,89.105,89.12,277000000.0
2009-09-22 14:33:00,89.12,89.12,89.09,89.1,263400000.0
2009-09-22 14:34:00,89.1,89.12,89.085,89.115,383400000.0
2009-09-22 14:35:00,89.115,89.12,89.085,89.1,196100000.0
2009-09-22 14:36:00,89.095,89.115,89.085,89.1,327000001.0
2009-09-22 14:37:00,89.1,89.11,89.09,89.1,310700000.0
2009-09-22 14:38:00,89.095,89.115,89.09,89.115,101800000.0
2009-09-22 14:39:00,89.115,89.125,89.105,89.115,195900000.0
2009-09-22 14:40:00,89.125,89.125,89.07,89.07,336600000.0
2009-09-22 14:41:00,89.07,89.135,89.065,89.125,337200000.0
2009-09-22 14:42:00,89.125,89.15,89.115,89.125,239700000.0
2009-09-22 14:43:00,89.125,89.155,89.125,89.145,415600000.0
2009-09-22 14:44:00,89.145,89.18,89.14,89.17,333500001.0
2009-09-22 14:45:00,89.165,89.185,89.16,89.18,105500000.0
2009-09-22 14:46:00,89.185,89.21,89.17,89.205,144000000.0
2009-09-22 14:47:00,89.205,89.22,89.175,89.175,184400000.0
2009-09-22 14:48:00,89.175,89.21,89.17,89.205,124400000.0
2009-09-22 14:49:00,89.21,89.22,89.19,89.2,531200000.0
2009-09-22 14:50:00,89.2,89.2,89.175,89.185,388600000.0
2009-09-22 14:51:00,89.185,89.205,89.175,89.195,232700000.0
2009-09-22 14:52:00,89.19,89.215,89.18,89.195,183200000.0
2009-09-22 14:53:00,89.195,89.195,89.16,89.17,332800000.0
2009-09-22 14:54:00,89.17,89.19,89.165,89.17,466099999.0
2009-09-22 14:55:00,89.17,89.175,89.15,89.17,547799999.0
2009-09-22 14:56:00,89.175,89.175,89.14,89.145,480300000.0
2009-09-22 14:57:00,89.14,89.17,89.14,89.16,789199997.0
2009-09-22 14:58:00,89.16,89.17,89.135,89.17,384800000.0
2009-09-22 14:59:00,89.17,89.185,89.155,89.155,729799999.0
2009-09-22 15:00:00,89.155,89.17,89.13,89.165,594300000.0
2009-09-22 15:01:00,89.165,89.17,89.145,89.15,233000000.0
2009-09-22 15:02:00,89.15,89.18,89.145,89.155,325600000.0
2009-09-22 15:03:00,89.155,89.175,89.155,89.16,422800001.0
2009-09-22 15:04:00,89.16,89.165,89.155,89.155,275500000.0
2009-09-22 15:05:00,89.155,89.175,89.145,89.15,403700000.0
2009-09-22 15:06:00,89.155,89.195,89.155,89.19,189600000.0
2009-09-22 15:07:00,89.19,89.19,89.17,89.185,218400000.0
2009-09-22 15:08:00,89.18,89.18,89.145,89.15,158900000.0
2009-09-22 15:09:00,89.15,89.16,89.125,89.13,292600000.0
2009-09-22 15:10:00,89.135,89.165,89.115,89.14,330100000.0
2009-09-22 15:11:00,89.145,89.175,89.14,89.165,354800000.0
2009-09-22 15:12:00,89.165,89.175,89.145,89.15,122400000.0
2009-09-22 15:13:00,89.155,89.165,89.135,89.145,147200000.0
2009-09-22 15:14:00,89.145,89.17,89.14,89.155,342800000.0
2009-09-22 15:15:00,89.155,89.18,89.14,89.165,468500000.0
2009-09-22 15:16:00,89.165,89.185,89.135,89.14,646600004.0
2009-09-22 15:17:00,89.14,89.15,89.125,89.14,535700000.0
2009-09-22 15:18:00,89.135,89.135,89.075,89.095,499600000.0
2009-09-22 15:19:00,89.1,89.12,89.085,89.1,439899997.0
2009-09-22 15:20:00,89.095,89.14,89.095,89.13,523800000.0
2009-09-22 15:21:00,89.125,89.13,89.105,89.125,481800001.0
2009-09-22 15:22:00,89.125,89.145,89.115,89.13,370000000.0
2009-09-22 15:23:00,89.125,89.13,89.11,89.12,486900001.0
2009-09-22 15:24:00,89.12,89.125,89.09,89.105,531700000.0
2009-09-22 15:25:00,89.105,89.105,88.995,89.045,653300000.0
2009-09-22 15:26:00,89.045,89.07,89.01,89.025,561700001.0
2009-09-22 15:27:00,89.025,89.035,88.99,89.0,645700000.0
2009-09-22 15:28:00,89.0,89.05,89.0,89.045,491300000.0
2009-09-22 15:29:00,89.045,89.055,89.035,89.04,308900000.0
2009-09-22 15:30:00,89.04,89.05,89.015,89.03,550299999.0
2009-09-22 15:31:00,89.035,89.035,88.985,88.99,598600000.0
2009-09-22 15:32:00,88.99,89.02,88.985,89.015,667899997.0
2009-09-22 15:33:00,89.015,89.015,88.98,88.98,448100000.0
2009-09-22 15:34:00,88.98,89.005,88.98,89.005,338500000.0
2009-09-22 15:35:00,89.015,89.02,88.985,88.995,550000001.0
2009-09-22 15:36:00,88.99,89.0,88.965,88.995,448700000.0
2009-09-22 15:37:00,88.985,88.995,88.965,88.99,494900000.0
2009-09-22 15:38:00,88.995,89.045,88.99,89.045,547800000.0
2009-09-22 15:39:00,89.045,89.065,89.03,89.04,530200000.0
2009-09-22 15:40:00,89.04,89.045,89.01,89.01,256200000.0
2009-09-22 15:41:00,89.01,89.01,88.98,88.99,500600000.0
2009-09-22 15:42:00,88.99,89.005,88.99,89.005,532800000.0
2009-09-22 15:43:00,89.01,89.045,89.0,89.045,317100000.0
2009-09-22 15:44:00,89.04,89.055,89.015,89.045,467300000.0
2009-09-22 15:45:00,89.045,89.045,89.0,89.015,412700000.0
2009-09-22 15:46:00,89.015,89.05,88.995,89.035,466300000.0
2009-09-22 15:47:00,89.035,89.045,88.98,89.03,539700000.0
2009-09-22 15:48:00,89.03,89.035,89.01,89.02,522199999.0
2009-09-22 15:49:00,89.015,89.025,88.99,89.02,546500000.0
2009-09-22 15:50:00,89.015,89.025,88.995,88.995,450100000.0
2009-09-22 15:51:00,88.995,89.01,88.995,89.005,442700000.0
2009-09-22 15:52:00,89.005,89.005,88.985,88.985,672800000.0
2009-09-22 15:53:00,88.995,89.01,88.99,89.0,464700000.0
2009-09-22 15:54:00,89.0,89.015,88.99,89.015,467500000.0
2009-09-22 15:55:00,89.015,89.025,88.965,88.97,593400000.0
2009-09-22 15:56:00,88.97,88.985,88.955,88.985,674900000.0
2009-09-22 15:57:00,88.995,88.995,88.97,88.97,658199998.0
2009-09-22 15:58:00,88.965,88.98,88.93,88.93,975400000.0
2009-09-22 15:59:00,88.93,88.97,88.93,88.965,379100000.0
2009-09-22 16:00:00,88.97,88.97,88.925,88.93,513100000.0
2009-09-22 16:01:00,88.93,88.95,88.925,88.94,477900000.0
2009-09-22 16:02:00,88.94,88.955,88.925,88.93,523000001.0
2009-09-22 16:03:00,88.935,88.94,88.915,88.935,613800000.0
2009-09-22 16:04:00,88.935,88.945,88.925,88.935,489600000.0
2009-09-22 16:05:00,88.93,88.945,88.92,88.925,655399999.0
2009-09-22 16:06:00,88.925,88.945,88.915,88.94,645400001.0
2009-09-22 16:07:00,88.94,88.965,88.93,88.955,273900000.0
2009-09-22 16:08:00,88.955,88.975,88.945,88.975,304400000.0
2009-09-22 16:09:00,88.975,88.99,88.96,88.985,104000000.0
2009-09-22 16:10:00,88.985,88.99,88.96,88.96,172100000.0
2009-09-22 16:11:00,88.96,88.965,88.945,88.965,367800000.0
2009-09-22 16:12:00,88.965,88.975,88.945,88.96,194700000.0
2009-09-22 16:13:00,88.955,88.985,88.95,88.965,249300000.0
2009-09-22 16:14:00,88.96,89.005,88.96,88.99,178900000.0
2009-09-22 16:15:00,88.99,89.0,88.965,88.965,164800000.0
2009-09-22 16:16:00,88.96,88.985,88.94,88.975,391400000.0
2009-09-22 16:17:00,88.975,88.98,88.955,88.975,426700000.0
2009-09-22 16:18:00,88.975,88.985,88.945,88.95,585200000.0
2009-09-22 16:19:00,88.955,88.965,88.94,88.955,552800000.0
2009-09-22 16:20:00,88.96,88.965,88.935,88.94,504000000.0
2009-09-22 16:21:00,88.94,88.955,88.935,88.95,557800000.0
2009-09-22 16:22:00,88.95,88.97,88.94,88.965,602600000.0
2009-09-22 16:23:00,88.965,88.975,88.95,88.955,563900000.0
2009-09-22 16:24:00,88.955,88.965,88.945,88.955,485700000.0
2009-09-22 16:25:00,88.955,88.975,88.945,88.955,365500000.0
2009-09-22 16:26:00,88.955,88.96,88.94,88.955,354500000.0
2009-09-22 16:27:00,88.96,88.985,88.96,88.975,282900000.0
2009-09-22 16:28:00,88.97,88.995,88.965,88.98,248000000.0
2009-09-22 16:29:00,88.98,88.98,88.945,88.97,383600000.0
2009-09-22 16:30:00,88.97,88.985,88.955,88.97,342600000.0
2009-09-22 16:31:00,88.97,88.97,88.95,88.97,526500000.0
2009-09-22 16:32:00,88.97,88.99,88.96,88.99,336100000.0
2009-09-22 16:33:00,88.99,88.99,88.96,88.965,469600000.0
2009-09-22 16:34:00,88.965,88.97,88.935,88.965,544400000.0
2009-09-22 16:35:00,88.96,88.97,88.95,88.955,599199999.0
2009-09-22 16:36:00,88.96,88.975,88.96,88.97,177600000.0
2009-09-22 16:37:00,88.97,88.985,88.945,88.96,262100000.0
2009-09-22 16:38:00,88.96,88.985,88.96,88.98,187700000.0
2009-09-22 16:39:00,88.98,88.99,88.965,88.97,613500000.0
2009-09-22 16:40:00,88.97,88.985,88.96,88.975,443900000.0
2009-09-22 16:41:00,88.975,89.0,88.965,89.0,274800000.0
2009-09-22 16:42:00,89.01,89.03,88.99,89.0,289500000.0
2009-09-22 16:43:00,88.995,89.025,88.995,89.01,467400000.0
2009-09-22 16:44:00,89.015,89.025,89.0,89.02,495699999.0
2009-09-22 16:45:00,89.025,89.03,88.98,88.985,549800000.0
2009-09-22 16:46:00,88.985,88.985,88.975,88.985,224000000.0
2009-09-22 16:47:00,88.985,88.99,88.955,88.96,282100000.0
2009-09-22 16:48:00,88.955,88.97,88.945,88.965,643100000.0
2009-09-22 16:49:00,88.97,88.99,88.96,88.98,573100000.0
2009-09-22 16:50:00,88.98,88.99,88.975,88.985,405100000.0
2009-09-22 16:51:00,88.985,88.995,88.975,88.985,563700000.0
2009-09-22 16:52:00,88.985,88.995,88.97,88.975,352000000.0
2009-09-22 16:53:00,88.985,88.99,88.975,88.98,347900000.0
2009-09-22 16:54:00,88.98,88.995,88.975,88.995,348700000.0
2009-09-22 16:55:00,88.995,89.015,88.99,89.005,397300000.0
2009-09-22 16:56:00,89.005,89.02,89.005,89.01,465500000.0
2009-09-22 16:57:00,89.005,89.025,89.005,89.02,409800000.0
2009-09-22 16:58:00,89.015,89.025,89.0,89.005,392699999.0
2009-09-22 16:59:00,89.005,89.005,88.96,88.96,537000000.0
2009-09-22 17:00:00,88.965,88.98,88.955,88.975,366300000.0
2009-09-22 17:01:00,88.975,89.01,88.975,89.005,170500000.0
2009-09-22 17:02:00,89.005,89.005,88.98,88.98,250600000.0
2009-09-22 17:03:00,88.98,89.01,88.98,88.995,122000000.0
2009-09-22 17:04:00,88.99,89.01,88.985,88.99,101600000.0
2009-09-22 17:05:00,88.99,89.015,88.99,89.005,172800000.0
2009-09-22 17:06:00,89.005,89.005,88.985,89.005,126300000.0
2009-09-22 17:07:00,89.01,89.01,88.995,88.995,38400000.0
2009-09-22 17:08:00,88.995,89.015,88.995,89.015,380199998.0
2009-09-22 17:09:00,89.02,89.02,89.0,89.015,172300000.0
2009-09-22 17:10:00,89.015,89.015,88.99,88.995,130400000.0
2009-09-22 17:11:00,88.995,89.015,88.99,89.01,90100000.0
2009-09-22 17:12:00,89.005,89.02,89.005,89.005,274100000.0
2009-09-22 17:13:00,89.005,89.025,89.0,89.01,384500000.0
2009-09-22 17:14:00,89.01,89.025,88.995,89.02,443100000.0
2009-09-22 17:15:00,89.02,89.035,89.01,89.01,258500000.0
2009-09-22 17:16:00,89.01,89.015,88.95,88.955,493300000.0
2009-09-22 17:17:00,88.95,88.97,88.935,88.935,504200000.0
2009-09-22 17:18:00,88.935,88.935,88.885,88.885,403800000.0
2009-09-22 17:19:00,88.885,88.93,88.845,88.93,555000000.0
2009-09-22 17:20:00,88.925,88.97,88.925,88.955,530300000.0
2009-09-22 17:21:00,88.955,88.96,88.94,88.945,322600000.0
2009-09-22 17:22:00,88.94,88.945,88.91,88.91,190300000.0
2009-09-22 17:23:00,88.905,88.935,88.895,88.915,280200000.0
2009-09-22 17:24:00,88.92,88.92,88.9,88.905,128800000.0
2009-09-22 17:25:00,88.91,88.91,88.895,88.905,467800001.0
2009-09-22 17:26:00,88.9,88.915,88.895,88.905,348100000.0
2009-09-22 17:27:00,88.905,88.925,88.905,88.91,300300000.0
2009-09-22 17:28:00,88.91,88.935,88.91,88.93,110400000.0
2009-09-22 17:29:00,88.93,88.93,88.88,88.88,264400000.0
2009-09-22 17:30:00,88.88,88.895,88.87,88.895,283300000.0
2009-09-22 17:31:00,88.89,88.91,88.885,88.905,234800000.0
2009-09-22 17:32:00,88.91,88.935,88.905,88.915,451500000.0
2009-09-22 17:33:00,88.925,88.925,88.905,88.905,153400000.0
2009-09-22 17:34:00,88.905,88.915,88.9,88.905,268300000.0
2009-09-22 17:35:00,88.905,88.905,88.895,88.9,209000000.0
2009-09-22 17:36:00,88.89,88.9,88.875,88.895,263100000.0
2009-09-22 17:37:00,88.895,88.92,88.895,88.92,326700000.0
2009-09-22 17:38:00,88.925,88.95,88.91,88.945,268000000.0
2009-09-22 17:39:00,88.94,88.95,88.93,88.93,346900000.0
2009-09-22 17:40:00,88.93,88.94,88.925,88.935,44800000.0
2009-09-22 17:41:00,88.94,88.955,88.94,88.955,280600000.0
2009-09-22 17:42:00,88.955,88.98,88.95,88.975,339800000.0
2009-09-22 17:43:00,88.985,89.005,88.965,89.005,287200000.0
2009-09-22 17:44:00,89.005,89.005,88.965,88.97,373700000.0
2009-09-22 17:45:00,88.97,88.985,88.97,88.98,252500000.0
2009-09-22 17:46:00,88.98,89.0,88.98,88.985,373700000.0
2009-09-22 17:47:00,88.98,88.99,88.96,88.97,343500000.0
2009-09-22 17:48:00,88.965,88.975,88.955,88.955,298400000.0
2009-09-22 17:49:00,88.955,88.96,88.945,88.95,251000000.0
2009-09-22 17:50:00,88.945,88.96,88.94,88.96,171900000.0
2009-09-22 17:51:00,88.96,88.97,88.955,88.97,60200000.0
2009-09-22 17:52:00,88.97,88.975,88.96,88.965,82000000.0
2009-09-22 17:53:00,88.96,88.965,88.955,88.955,179200000.0
2009-09-22 17:54:00,88.955,88.96,88.955,88.96,72000000.0
2009-09-22 17:55:00,88.955,88.975,88.955,88.96,80000000.0
2009-09-22 17:56:00,88.965,89.0,88.96,88.99,126400000.0
2009-09-22 17:57:00,88.99,89.005,88.99,88.995,168800000.0
2009-09-22 17:58:00,88.99,89.0,88.99,88.995,97600000.0
2009-09-22 17:59:00,88.995,88.995,88.965,88.965,172800000.0
2009-09-22 18:00:00,88.98,89.02,88.975,89.02,271400000.0
2009-09-22 18:01:00,89.02,89.025,89.015,89.02,262900000.0
2009-09-22 18:02:00,89.02,89.03,89.015,89.025,253200000.0
2009-09-22 18:03:00,89.02,89.025,89.015,89.015,140800000.0
2009-09-22 18:04:00,89.015,89.025,89.0,89.01,432400000.0
2009-09-22 18:05:00,89.015,89.03,89.015,89.025,223000000.0
2009-09-22 18:06:00,89.025,89.045,89.025,89.04,198400000.0
2009-09-22 18:07:00,89.04,89.04,89.03,89.035,166400000.0
2009-09-22 18:08:00,89.03,89.05,89.02,89.04,271000000.0
2009-09-22 18:09:00,89.04,89.045,89.035,89.035,190400000.0
2009-09-22 18:10:00,89.035,89.04,89.02,89.025,352200000.0
2009-09-22 18:11:00,89.02,89.05,89.015,89.035,415400000.0
2009-09-22 18:12:00,89.03,89.03,89.01,89.025,264600000.0
2009-09-22 18:13:00,89.025,89.03,89.015,89.015,293000000.0
2009-09-22 18:14:00,89.02,89.035,89.02,89.035,86000000.0
2009-09-22 18:15:00,89.035,89.04,89.01,89.015,257500000.0
2009-09-22 18:16:00,89.015,89.025,89.005,89.015,347700000.0
2009-09-22 18:17:00,89.01,89.015,89.005,89.015,287600000.0
2009-09-22 18:18:00,89.015,89.02,88.99,88.995,225600000.0
2009-09-22 18:19:00,88.995,89.01,88.99,89.005,92000000.0
2009-09-22 18:20:00,89.005,89.025,89.005,89.015,144800000.0
2009-09-22 18:21:00,89.015,89.025,89.01,89.02,191200000.0
2009-09-22 18:22:00,89.02,89.02,88.995,89.01,152000000.0
2009-09-22 18:23:00,89.01,89.015,89.0,89.015,144000000.0
2009-09-22 18:24:00,89.015,89.015,88.995,88.995,68800000.0
2009-09-22 18:25:00,89.0,89.015,89.0,89.015,131600000.0
2009-09-22 18:26:00,89.015,89.02,89.005,89.02,171200000.0
2009-09-22 18:27:00,89.015,89.025,89.015,89.025,28800000.0
2009-09-22 18:28:00,89.035,89.05,89.025,89.035,138600000.0
2009-09-22 18:29:00,89.035,89.035,89.025,89.025,156500000.0
2009-09-22 18:30:00,89.025,89.03,89.025,89.025,57200000.0
2009-09-22 18:31:00,89.025,89.025,89.02,89.02,272800000.0
2009-09-22 18:32:00,89.02,89.03,89.015,89.015,111800000.0
2009-09-22 18:33:00,89.015,89.015,89.015,89.015,14400000.0
2009-09-22 18:34:00,89.02,89.02,89.015,89.02,35400000.0
2009-09-22 18:35:00,89.025,89.035,89.02,89.025,70200000.0
2009-09-22 18:36:00,89.025,89.03,89.025,89.025,60000000.0
2009-09-22 18:37:00,89.025,89.03,89.02,89.025,96000000.0
2009-09-22 18:38:00,89.03,89.035,89.025,89.035,73000000.0
2009-09-22 18:39:00,89.03,89.03,89.005,89.005,230700000.0
2009-09-22 18:40:00,89.005,89.015,89.005,89.01,157200000.0
2009-09-22 18:41:00,89.01,89.015,89.01,89.015,66400000.0
2009-09-22 18:42:00,89.015,89.015,89.005,89.005,152800000.0
2009-09-22 18:43:00,89.01,89.01,89.005,89.01,59200000.0
2009-09-22 18:44:00,89.005,89.025,89.005,89.025,145800000.0
2009-09-22 18:45:00,89.025,89.025,89.02,89.02,37000000.0
2009-09-22 18:46:00,89.02,89.025,89.02,89.02,193100000.0
2009-09-22 18:47:00,89.025,89.025,89.01,89.02,90200000.0
2009-09-22 18:48:00,89.025,89.025,89.02,89.025,115200000.0
2009-09-22 18:49:00,89.02,89.035,89.02,89.035,131200000.0
2009-09-22 18:50:00,89.035,89.065,89.025,89.03,192000000.0
2009-09-22 18:51:00,89.03,89.03,89.02,89.02,220200000.0
2009-09-22 18:52:00,89.02,89.03,89.02,89.02,109600000.0
2009-09-22 18:53:00,89.02,89.03,89.02,89.025,232000000.0
2009-09-22 18:54:00,89.02,89.025,89.01,89.015,197600000.0
2009-09-22 18:55:00,89.015,89.02,89.01,89.01,113600000.0
2009-09-22 18:56:00,89.01,89.03,89.01,89.025,110400000.0
2009-09-22 18:57:00,89.025,89.025,89.01,89.01,165200000.0
2009-09-22 18:58:00,89.015,89.02,88.995,89.0,235600000.0
2009-09-22 18:59:00,89.0,89.0,88.98,88.98,365200000.0
2009-09-22 19:00:00,88.98,88.995,88.98,88.99,210400000.0
2009-09-22 19:01:00,88.99,89.0,88.975,88.99,491600000.0
2009-09-22 19:02:00,88.995,89.015,88.99,89.01,421800000.0
2009-09-22 19:03:00,89.01,89.01,88.98,88.98,237900000.0
2009-09-22 19:04:00,88.98,88.98,88.97,88.98,154600000.0
2009-09-22 19:05:00,88.98,88.99,88.98,88.985,185600000.0
2009-09-22 19:06:00,88.985,88.995,88.98,88.995,76800000.0
2009-09-22 19:07:00,88.995,89.005,88.985,89.0,218000000.0
2009-09-22 19:08:00,88.995,89.0,88.965,88.97,190800000.0
2009-09-22 19:09:00,88.97,88.99,88.97,88.98,138400000.0
2009-09-22 19:10:00,88.985,88.99,88.975,88.98,187800000.0
2009-09-22 19:11:00,88.98,88.99,88.97,88.99,183800000.0
2009-09-22 19:12:00,88.99,88.99,88.97,88.99,354800000.0
2009-09-22 19:13:00,88.99,88.995,88.97,88.995,292900000.0
2009-09-22 19:14:00,89.0,89.035,88.99,89.025,471200000.0
2009-09-22 19:15:00,89.025,89.05,89.02,89.05,322000000.0
2009-09-22 19:16:00,89.05,89.05,89.03,89.04,221800000.0
2009-09-22 19:17:00,89.04,89.04,88.985,89.01,357200000.0
2009-09-22 19:18:00,89.01,89.03,89.005,89.03,227600000.0
2009-09-22 19:19:00,89.03,89.035,89.01,89.015,366000000.0
2009-09-22 19:20:00,89.015,89.025,89.01,89.02,374600000.0
2009-09-22 19:21:00,89.025,89.04,89.02,89.025,333300000.0
2009-09-22 19:22:00,89.025,89.03,89.015,89.02,147200000.0
2009-09-22 19:23:00,89.02,89.055,89.01,89.045,339800000.0
2009-09-22 19:24:00,89.045,89.045,89.03,89.03,282600000.0
2009-09-22 19:25:00,89.03,89.05,89.025,89.04,215200000.0
2009-09-22 19:26:00,89.04,89.04,89.035,89.035,52400000.0
2009-09-22 19:27:00,89.035,89.035,89.02,89.02,276600000.0
2009-09-22 19:28:00,89.025,89.04,89.02,89.025,134400000.0
2009-09-22 19:29:00,89.03,89.04,89.03,89.04,128800000.0
2009-09-22 19:30:00,89.04,89.04,89.03,89.03,46400000.0
2009-09-22 19:31:00,89.03,89.035,89.025,89.025,122900000.0
2009-09-22 19:32:00,89.025,89.025,89.01,89.02,49600000.0
2009-09-22 19:33:00,89.015,89.025,89.01,89.01,193000000.0
2009-09-22 19:34:00,89.015,89.02,89.01,89.02,46800000.0
2009-09-22 19:35:00,89.015,89.03,89.015,89.03,116800000.0
2009-09-22 19:36:00,89.03,89.035,89.01,89.01,68500000.0
2009-09-22 19:37:00,89.01,89.02,89.01,89.01,175300000.0
2009-09-22 19:38:00,89.01,89.03,89.005,89.025,260400000.0
2009-09-22 19:39:00,89.025,89.03,89.015,89.015,261200000.0
2009-09-22 19:40:00,89.015,89.025,89.01,89.025,235000000.0
2009-09-22 19:41:00,89.025,89.025,89.015,89.02,214000000.0
2009-09-22 19:42:00,89.02,89.02,89.01,89.02,275500000.0
2009-09-22 19:43:00,89.02,89.03,89.0,89.005,264200000.0
2009-09-22 19:44:00,89.005,89.015,88.995,89.01,348300000.0
2009-09-22 19:45:00,89.01,89.02,89.0,89.015,160900000.0
2009-09-22 19:46:00,89.01,89.015,89.0,89.01,151700000.0
2009-09-22 19:47:00,89.01,89.015,89.005,89.005,56800000.0
2009-09-22 19:48:00,89.0,89.0,88.97,88.975,330600000.0
2009-09-22 19:49:00,88.975,88.995,88.97,88.985,305700000.0
2009-09-22 19:50:00,88.985,88.995,88.97,88.985,102900000.0
2009-09-22 19:51:00,88.985,89.005,88.975,88.98,253400000.0
2009-09-22 19:52:00,88.98,89.0,88.98,88.995,74400000.0
2009-09-22 19:53:00,88.99,89.005,88.975,88.98,347300000.0
2009-09-22 19:54:00,88.98,88.995,88.98,88.995,407700000.0
2009-09-22 19:55:00,88.995,89.01,88.99,89.005,218800000.0
2009-09-22 19:56:00,89.01,89.015,89.0,89.01,226600000.0
2009-09-22 19:57:00,89.005,89.01,88.985,88.995,285800000.0
2009-09-22 19:58:00,89.005,89.005,88.99,88.99,52800000.0
2009-09-22 19:59:00,88.985,88.99,88.965,88.975,356400000.0
2009-09-22 20:00:00,88.98,88.995,88.98,88.995,205600000.0
2009-09-22 20:01:00,88.995,89.01,88.99,88.995,277400000.0
2009-09-22 20:02:00,88.995,89.01,88.995,89.005,41600000.0
2009-09-22 20:03:00,89.0,89.01,88.985,88.995,103200000.0
2009-09-22 20:04:00,89.0,89.0,88.99,88.99,313900000.0
2009-09-22 20:05:00,88.995,89.03,88.99,89.03,304800000.0
2009-09-22 20:06:00,89.025,89.03,89.025,89.025,22400000.0
2009-09-22 20:07:00,89.03,89.045,89.02,89.04,60000000.0
2009-09-22 20:08:00,89.045,89.045,89.03,89.035,53400000.0
2009-09-22 20:09:00,89.03,89.03,89.02,89.025,218300000.0
2009-09-22 20:10:00,89.025,89.035,89.02,89.03,229600000.0
2009-09-22 20:11:00,89.025,89.035,89.015,89.025,237800000.0
2009-09-22 20:12:00,89.03,89.03,89.02,89.03,96800000.0
2009-09-22 20:13:00,89.03,89.045,89.015,89.03,112800000.0
2009-09-22 20:14:00,89.025,89.04,89.02,89.025,245999999.0
2009-09-22 20:15:00,89.02,89.035,89.005,89.005,105600000.0
2009-09-22 20:16:00,89.005,89.01,88.985,89.005,105900000.0
2009-09-22 20:17:00,89.005,89.005,88.995,88.995,79200000.0
2009-09-22 20:18:00,88.995,89.005,88.99,88.99,27200000.0
2009-09-22 20:19:00,88.995,89.005,88.995,88.995,46400000.0
2009-09-22 20:20:00,88.995,89.005,88.99,88.99,56800000.0
2009-09-22 20:21:00,88.99,88.99,88.975,88.975,42000000.0
2009-09-22 20:22:00,88.975,89.005,88.975,89.0,44000000.0
2009-09-22 20:23:00,89.0,89.005,88.97,88.995,195100000.0
2009-09-22 20:24:00,88.995,89.01,88.995,89.005,35200000.0
2009-09-22 20:25:00,88.995,89.01,88.99,89.01,28800000.0
2009-09-22 20:26:00,89.01,89.02,88.995,89.01,116800000.0
2009-09-22 20:27:00,89.005,89.02,89.0,89.02,25600000.0
2009-09-22 20:28:00,89.015,89.035,89.01,89.01,54400000.0
2009-09-22 20:29:00,89.01,89.03,89.01,89.025,70400000.0
2009-09-22 20:30:00,89.025,89.05,89.015,89.015,119200000.0
2009-09-22 20:31:00,89.015,89.035,89.015,89.03,88000000.0
2009-09-22 20:32:00,89.035,89.035,89.015,89.03,181800000.0
2009-09-22 20:33:00,89.035,89.035,89.015,89.02,59000000.0
2009-09-22 20:34:00,89.015,89.04,89.015,89.025,273900000.0
2009-09-22 20:35:00,89.03,89.055,89.025,89.045,261200000.0
2009-09-22 20:36:00,89.045,89.05,89.01,89.01,65800000.0
2009-09-22 20:37:00,89.01,89.03,89.01,89.02,207000000.0
2009-09-22 20:38:00,89.02,89.035,89.02,89.025,39200000.0
2009-09-22 20:39:00,89.03,89.035,89.025,89.035,112800000.0
2009-09-22 20:40:00,89.035,89.04,89.025,89.035,63200000.0
2009-09-22 20:41:00,89.04,89.04,89.04,89.04,36000000.0
2009-09-22 20:42:00,89.04,89.06,89.04,89.06,123200000.0
2009-09-22 20:43:00,89.055,89.07,89.02,89.055,204300000.0
2009-09-22 20:44:00,89.06,89.065,89.045,89.055,134400000.0
2009-09-22 20:45:00,89.055,89.055,89.03,89.03,99600000.0
2009-09-22 20:46:00,89.035,89.07,89.035,89.07,98000000.0
2009-09-22 20:47:00,89.065,89.075,89.065,89.075,144100000.0
2009-09-22 20:48:00,89.08,89.095,89.07,89.09,197100000.0
2009-09-22 20:49:00,89.085,89.09,89.085,89.085,46900000.0
2009-09-22 20:50:00,89.085,89.09,89.07,89.07,177100000.0
2009-09-22 20:51:00,89.07,89.08,89.07,89.08,277700000.0
2009-09-22 20:52:00,89.08,89.1,89.07,89.075,140400000.0
2009-09-22 20:53:00,89.07,89.085,89.07,89.085,267800000.0
2009-09-22 20:54:00,89.085,89.09,89.08,89.08,44800000.0
2009-09-22 20:55:00,89.08,89.08,89.065,89.065,210500000.0
2009-09-22 20:56:00,89.065,89.07,89.045,89.045,76900000.0
2009-09-22 20:57:00,89.045,89.05,89.025,89.045,185400000.0
2009-09-22 20:58:00,89.045,89.055,89.045,89.055,150000000.0
2009-09-22 20:59:00,89.055,89.115,89.055,89.105,250800000.0
2009-09-22 21:00:00,89.105,89.11,89.105,89.105,88800000.0
2009-09-22 21:01:00,89.1,89.11,89.095,89.1,180500000.0
2009-09-22 21:02:00,89.1,89.1,89.075,89.08,186200000.0
2009-09-22 21:03:00,89.08,89.08,89.06,89.06,177700000.0
2009-09-22 21:04:00,89.065,89.075,89.055,89.055,102800000.0
2009-09-22 21:05:00,89.055,89.07,89.05,89.055,219300000.0
2009-09-22 21:06:00,89.055,89.065,89.05,89.06,170800000.0
2009-09-22 21:07:00,89.06,89.065,89.06,89.065,28900000.0
2009-09-22 21:08:00,89.06,89.085,89.05,89.05,344100000.0
2009-09-22 21:09:00,89.05,89.07,89.05,89.06,172600000.0
2009-09-22 21:10:00,89.06,89.065,89.05,89.055,256100000.0
2009-09-22 21:11:00,89.055,89.065,89.05,89.065,144000000.0
2009-09-22 21:12:00,89.065,89.065,89.06,89.06,26400000.0
2009-09-22 21:13:00,89.055,89.07,89.05,89.06,130500000.0
2009-09-22 21:14:00,89.07,89.085,89.05,89.08,172900000.0
2009-09-22 21:15:00,89.08,89.085,89.07,89.07,143500000.0
2009-09-22 21:16:00,89.07,89.08,89.055,89.07,212400000.0
2009-09-22 21:17:00,89.07,89.08,89.065,89.075,165200000.0
2009-09-22 21:18:00,89.075,89.08,89.065,89.07,181300000.0
2009-09-22 21:19:00,89.07,89.075,89.07,89.07,57000000.0
2009-09-22 21:20:00,89.07,89.08,89.07,89.08,80300000.0
2009-09-22 21:21:00,89.08,89.08,89.07,89.08,103500000.0
2009-09-22 21:22:00,89.075,89.08,89.07,89.07,195200000.0
2009-09-22 21:23:00,89.07,89.08,89.07,89.075,183200000.0
2009-09-22 21:24:00,89.085,89.09,89.08,89.08,193800000.0
2009-09-22 21:25:00,89.085,89.115,89.08,89.105,130700000.0
2009-09-22 21:26:00,89.105,89.105,89.08,89.09,117100000.0
2009-09-22 21:27:00,89.09,89.1,89.09,89.1,16800000.0
2009-09-22 21:28:00,89.105,89.105,89.1,89.1,87700000.0
2009-09-22 21:29:00,89.1,89.105,89.095,89.1,121600000.0
2009-09-22 21:30:00,89.105,89.105,89.09,89.09,180400000.0
2009-09-22 21:31:00,89.095,89.095,89.09,89.09,115200000.0
2009-09-22 21:32:00,89.09,89.09,89.07,89.075,123700000.0
2009-09-22 21:33:00,89.075,89.08,89.07,89.075,79600000.0
2009-09-22 21:34:00,89.075,89.08,89.065,89.07,120800000.0
2009-09-22 21:35:00,89.07,89.09,89.07,89.09,105600000.0
2009-09-22 21:36:00,89.09,89.09,89.075,89.08,137500000.0
2009-09-22 21:37:00,89.08,89.08,89.075,89.075,172200000.0
2009-09-22 21:38:00,89.075,89.085,89.075,89.085,81200000.0
2009-09-22 21:39:00,89.085,89.1,89.08,89.095,114800000.0
2009-09-22 21:40:00,89.1,89.1,89.08,89.08,155700000.0
2009-09-22 21:41:00,89.085,89.085,89.075,89.08,155200000.0
2009-09-22 21:42:00,89.08,89.085,89.075,89.075,119800000.0
2009-09-22 21:43:00,89.075,89.075,89.07,89.075,45800000.0
2009-09-22 21:44:00,89.07,89.07,89.035,89.035,240000000.0
2009-09-22 21:45:00,89.035,89.07,89.035,89.055,167300000.0
2009-09-22 21:46:00,89.055,89.075,89.05,89.06,148000000.0
2009-09-22 21:47:00,89.065,89.08,89.055,89.06,109800000.0
2009-09-22 21:48:00,89.06,89.065,89.05,89.06,229600000.0
2009-09-22 21:49:00,89.06,89.085,89.055,89.085,135600000.0
2009-09-22 21:50:00,89.085,89.085,89.07,89.075,103700000.0
2009-09-22 21:51:00,89.075,89.08,89.07,89.075,88600000.0
2009-09-22 21:52:00,89.08,89.09,89.08,89.08,165600000.0
2009-09-22 21:53:00,89.08,89.095,89.075,89.095,190600000.0
2009-09-22 21:54:00,89.09,89.1,89.07,89.085,136800000.0
2009-09-22 21:55:00,89.085,89.11,89.085,89.09,204000000.0
2009-09-22 21:56:00,89.1,89.11,89.075,89.08,241200000.0
2009-09-22 21:57:00,89.08,89.085,89.065,89.065,216800000.0
2009-09-22 21:58:00,89.07,89.105,89.07,89.105,111200000.0
2009-09-22 21:59:00,89.1,89.12,89.095,89.095,92200000.0
2009-09-22 22:00:00,89.095,89.11,89.09,89.09,44800000.0
2009-09-22 22:01:00,89.09,89.105,89.085,89.085,48000000.0
2009-09-22 22:02:00,89.085,89.09,89.085,89.09,218400000.0
2009-09-22 22:03:00,89.09,89.095,89.06,89.065,51700000.0
2009-09-22 22:04:00,89.065,89.07,89.055,89.06,69200000.0
2009-09-22 22:05:00,89.06,89.065,89.06,89.06,37300000.0
2009-09-22 22:06:00,89.065,89.065,89.055,89.055,58100000.0
2009-09-22 22:07:00,89.055,89.06,89.05,89.05,54400000.0
2009-09-22 22:08:00,89.05,89.065,89.04,89.045,108900000.0
2009-09-22 22:09:00,89.05,89.05,89.03,89.05,153400000.0
2009-09-22 22:10:00,89.05,89.055,89.03,89.035,72800000.0
2009-09-22 22:11:00,89.035,89.035,89.01,89.01,96000000.0
2009-09-22 22:12:00,89.015,89.035,89.01,89.03,179200000.0
2009-09-22 22:13:00,89.025,89.025,89.025,89.025,71200000.0
2009-09-22 22:14:00,89.025,89.04,89.025,89.03,177100000.0
2009-09-22 22:15:00,89.03,89.03,89.01,89.015,155200000.0
2009-09-22 22:16:00,89.01,89.025,89.01,89.02,45800000.0
2009-09-22 22:17:00,89.025,89.035,89.025,89.025,39200000.0
2009-09-22 22:18:00,89.035,89.035,89.015,89.03,170100000.0
2009-09-22 22:19:00,89.035,89.035,89.025,89.025,57600000.0
2009-09-22 22:20:00,89.025,89.045,89.025,89.045,38400000.0
2009-09-22 22:21:00,89.045,89.055,89.04,89.045,54800000.0
2009-09-22 22:22:00,89.04,89.055,89.025,89.035,56000000.0
2009-09-22 22:23:00,89.025,89.065,89.025,89.055,36300000.0
2009-09-22 22:24:00,89.035,89.055,89.025,89.025,69100000.0
2009-09-22 22:25:00,89.025,89.045,89.01,89.015,88200000.0
2009-09-22 22:26:00,89.02,89.065,89.02,89.035,139600000.0
2009-09-22 22:27:00,89.035,89.035,89.005,89.005,99700000.0
2009-09-22 22:28:00,89.01,89.015,89.005,89.015,51900000.0
2009-09-22 22:29:00,89.015,89.035,89.01,89.025,99400000.0
2009-09-22 22:30:00,89.025,89.025,89.02,89.025,32000000.0
2009-09-22 22:31:00,89.025,89.03,89.025,89.025,20000000.0
2009-09-22 22:32:00,89.025,89.045,89.015,89.03,78100000.0
2009-09-22 22:33:00,89.03,89.03,89.015,89.03,50900000.0
2009-09-22 22:34:00,89.03,89.035,89.01,89.03,136900000.0
2009-09-22 22:35:00,89.02,89.03,89.02,89.03,35800000.0
2009-09-22 22:36:00,89.035,89.035,89.03,89.03,5300000.0
2009-09-22 22:37:00,89.035,89.04,89.025,89.025,39000000.0
2009-09-22 22:38:00,89.025,89.025,89.005,89.005,25100000.0
2009-09-22 22:39:00,89.01,89.02,89.0,89.015,47200000.0
2009-09-22 22:40:00,89.02,89.03,89.005,89.005,84000000.0
2009-09-22 22:41:00,89.005,89.015,89.005,89.005,85200000.0
2009-09-22 22:42:00,89.015,89.02,89.015,89.02,54200000.0
2009-09-22 22:43:00,89.03,89.03,89.005,89.01,125400000.0
2009-09-22 22:44:00,89.0,89.04,89.0,89.025,212800000.0
2009-09-22 22:45:00,89.03,89.045,89.025,89.045,85000000.0
2009-09-22 22:46:00,89.04,89.055,89.02,89.025,37200000.0
2009-09-22 22:47:00,89.025,89.035,89.02,89.025,94500000.0
2009-09-22 22:48:00,89.04,89.04,89.01,89.025,194900000.0
2009-09-22 22:49:00,89.02,89.025,89.01,89.02,91100000.0
2009-09-22 22:50:00,89.01,89.015,88.985,89.01,73400000.0
2009-09-22 22:51:00,89.01,89.015,89.005,89.015,41200000.0
2009-09-22 22:52:00,89.01,89.02,89.01,89.015,23200000.0
2009-09-22 22:53:00,89.01,89.01,89.005,89.005,127600000.0
2009-09-22 22:54:00,89.005,89.02,88.975,88.985,167000000.0
2009-09-22 22:55:00,88.985,88.99,88.975,88.99,56400000.0
2009-09-22 22:56:00,88.99,88.995,88.95,88.995,27700000.0
2009-09-22 22:57:00,88.995,88.995,88.96,88.995,38200000.0
2009-09-22 22:58:00,88.995,88.995,88.995,88.995,16000000.0
2009-09-22 22:59:00,88.995,88.995,88.94,88.975,221700000.0
2009-09-22 23:00:00,88.975,88.985,88.935,88.97,44000000.0
2009-09-22 23:01:00,88.96,88.97,88.955,88.965,17000000.0
2009-09-22 23:02:00,88.96,88.99,88.945,88.975,165100000.0
2009-09-22 23:03:00,88.975,89.025,88.975,89.0,172600000.0
2009-09-22 23:04:00,88.99,89.04,88.99,89.04,103200000.0
2009-09-22 23:05:00,89.04,89.045,88.965,88.995,161300000.0
2009-09-22 23:06:00,88.995,89.005,88.98,88.98,89400000.0
2009-09-22 23:07:00,88.985,88.99,88.985,88.985,90200000.0
2009-09-22 23:08:00,88.985,88.99,88.98,88.99,170700000.0
2009-09-22 23:09:00,88.99,88.995,88.975,88.985,122000000.0
2009-09-22 23:10:00,88.985,88.985,88.975,88.985,58600000.0
2009-09-22 23:11:00,88.985,88.995,88.985,88.985,54200000.0
2009-09-22 23:12:00,88.985,88.99,88.985,88.985,106000000.0
2009-09-22 23:13:00,88.985,88.99,88.985,88.985,104000000.0
2009-09-22 23:14:00,88.985,88.99,88.98,88.98,114500000.0
2009-09-22 23:15:00,88.98,88.99,88.98,88.98,86400000.0
2009-09-22 23:16:00,88.98,88.99,88.98,88.98,84500000.0
2009-09-22 23:17:00,88.98,88.995,88.98,88.995,77800000.0
2009-09-22 23:18:00,88.995,88.995,88.98,88.98,28100000.0
2009-09-22 23:19:00,88.98,88.98,88.98,88.98,400000.0
2009-09-22 23:20:00,88.98,88.98,88.98,88.98,6700000.0
2009-09-22 23:21:00,88.98,88.985,88.98,88.98,23900000.0
2009-09-22 23:22:00,88.98,88.985,88.98,88.985,12800000.0
2009-09-22 23:23:00,88.98,88.98,88.98,88.98,28900000.0
2009-09-22 23:24:00,88.98,88.98,88.98,88.98,10400000.0
2009-09-22 23:25:00,88.98,88.995,88.98,88.98,6200000.0
2009-09-22 23:26:00,88.98,88.99,88.98,88.985,31600000.0
2009-09-22 23:27:00,88.985,89.0,88.985,89.0,11400000.0
2009-09-22 23:28:00,89.0,89.0,88.99,88.995,99700000.0
2009-09-22 23:29:00,88.99,88.995,88.985,88.99,35800000.0
2009-09-22 23:30:00,88.99,89.005,88.99,89.005,44100000.0
2009-09-22 23:31:00,89.005,89.005,89.0,89.0,17000000.0
2009-09-22 23:32:00,89.0,89.005,88.995,89.005,66800000.0
2009-09-22 23:33:00,89.005,89.015,88.995,89.005,108900000.0
2009-09-22 23:34:00,89.005,89.015,89.005,89.015,83500000.0
2009-09-22 23:35:00,89.015,89.015,89.005,89.005,41000000.0
2009-09-22 23:36:00,89.005,89.005,88.995,88.995,44800000.0
2009-09-22 23:37:00,88.995,89.0,88.995,88.995,22600000.0
2009-09-22 23:38:00,88.995,89.0,88.995,89.0,25000000.0
2009-09-22 23:39:00,88.995,89.005,88.995,89.0,43500000.0
2009-09-22 23:40:00,88.995,89.0,88.995,89.0,3000000.0
2009-09-22 23:41:00,89.0,89.0,89.0,89.0,12800000.0
2009-09-22 23:42:00,89.0,89.01,89.0,89.01,89400000.0
2009-09-22 23:43:00,89.01,89.015,89.0,89.01,62000000.0
2009-09-22 23:44:00,89.005,89.025,89.0,89.025,57500000.0
2009-09-22 23:45:00,89.03,89.035,89.025,89.025,8200000.0
2009-09-22 23:46:00,89.02,89.025,89.015,89.025,42300000.0
2009-09-22 23:47:00,89.02,89.02,89.02,89.02,7700000.0
2009-09-22 23:48:00,89.02,89.02,89.015,89.015,31500000.0
2009-09-22 23:49:00,89.01,89.025,89.01,89.025,77600000.0
2009-09-22 23:50:00,89.025,89.025,89.02,89.025,6800000.0
2009-09-22 23:51:00,89.025,89.04,88.99,88.995,48900000.0
2009-09-22 23:52:00,89.0,89.02,89.0,89.02,34600000.0
2009-09-22 23:53:00,89.025,89.025,89.01,89.015,84900000.0
2009-09-22 23:54:00,89.015,89.035,89.015,89.025,58200000.0
2009-09-22 23:55:00,89.025,89.035,89.01,89.015,105500000.0
2009-09-22 23:56:00,89.015,89.015,89.015,89.015,18500000.0
2009-09-22 23:57:00,89.015,89.025,89.015,89.025,32400000.0
2009-09-22 23:58:00,89.025,89.035,89.025,89.03,46900000.0
2009-09-22 23:59:00,89.035,89.04,89.015,89.015,45200000.0
2009-09-23 00:00:00,89.01,89.02,88.99,89.005,165100000.0
2009-09-23 00:01:00,89.005,89.02,89.005,89.015,31400000.0
2009-09-23 00:02:00,89.015,89.015,89.01,89.01,46800000.0
2009-09-23 00:03:00,89.01,89.025,89.01,89.015,30400000.0
2009-09-23 00:04:00,89.02,89.035,89.015,89.03,31200000.0
2009-09-23 00:05:00,89.02,89.025,89.015,89.015,25800000.0
2009-09-23 00:06:00,89.015,89.015,89.0,89.01,83100000.0
2009-09-23 00:07:00,89.01,89.01,89.005,89.005,21000000.0
2009-09-23 00:08:00,88.995,89.015,88.98,89.01,84400000.0
2009-09-23 00:09:00,89.01,89.025,88.995,89.01,68500000.0
2009-09-23 00:10:00,89.015,89.03,89.01,89.02,87200000.0
2009-09-23 00:11:00,89.02,89.02,88.965,88.985,98000000.0
2009-09-23 00:12:00,88.985,89.0,88.975,88.975,79000000.0
2009-09-23 00:13:00,88.975,89.0,88.955,89.0,48500000.0
2009-09-23 00:14:00,88.995,89.0,88.99,89.0,8800000.0
2009-09-23 00:15:00,89.005,89.005,89.0,89.005,8000000.0
2009-09-23 00:16:00,89.005,89.005,88.985,89.0,59600000.0
2009-09-23 00:17:00,89.01,89.02,89.01,89.02,26000000.0
2009-09-23 00:18:00,89.005,89.005,89.0,89.005,27600000.0
2009-09-23 00:19:00,89.005,89.01,89.0,89.0,18800000.0
2009-09-23 00:20:00,89.005,89.005,88.995,88.995,34000000.0
2009-09-23 00:21:00,88.995,88.995,88.995,88.995,13000000.0
2009-09-23 00:22:00,88.995,88.995,88.995,88.995,2000000.0
2009-09-23 00:23:00,88.995,88.995,88.995,88.995,1000000.0
2009-09-23 00:24:00,88.995,88.995,88.99,88.99,9700000.0
2009-09-23 00:25:00,88.99,89.01,88.99,89.005,44600000.0
2009-09-23 00:26:00,89.01,89.025,89.01,89.01,21200000.0
2009-09-23 00:27:00,89.01,89.01,89.005,89.01,13800000.0
2009-09-23 00:28:00,89.005,89.01,89.005,89.005,12400000.0
2009-09-23 00:29:00,89.005,89.005,89.005,89.005,9700000.0
2009-09-23 00:30:00,89.01,89.01,89.005,89.005,15200000.0
2009-09-23 00:31:00,89.005,89.005,88.995,88.995,19200000.0
2009-09-23 00:32:00,88.995,88.995,88.99,88.99,44400000.0
2009-09-23 00:33:00,89.0,89.0,88.995,88.995,9600000.0
2009-09-23 00:34:00,88.995,88.995,88.995,88.995,9600000.0
2009-09-23 00:35:00,88.995,88.995,88.995,88.995,9600000.0
2009-09-23 00:36:00,88.995,89.005,88.995,89.005,29400000.0
2009-09-23 00:37:00,89.0,89.0,88.995,88.995,20000000.0
2009-09-23 00:38:00,88.995,89.01,88.995,89.01,37800000.0
2009-09-23 00:39:00,89.01,89.025,89.005,89.025,98000000.0
2009-09-23 00:40:00,89.025,89.025,89.02,89.02,19200000.0
2009-09-23 00:41:00,89.035,89.035,89.025,89.035,32200000.0
2009-09-23 00:42:00,89.045,89.06,89.045,89.055,42000000.0
2009-09-23 00:43:00,89.05,89.05,89.035,89.035,43600000.0
2009-09-23 00:44:00,89.035,89.05,89.02,89.02,45700000.0
2009-09-23 00:45:00,89.03,89.04,89.015,89.025,74200000.0
2009-09-23 00:46:00,89.01,89.01,88.985,89.005,69000000.0
2009-09-23 00:47:00,89.005,89.03,88.985,88.995,140800000.0
2009-09-23 00:48:00,88.995,89.01,88.995,89.01,72200000.0
2009-09-23 00:49:00,89.01,89.015,89.01,89.01,42800000.0
2009-09-23 00:50:00,89.01,89.015,89.005,89.005,35200000.0
2009-09-23 00:51:00,89.005,89.025,89.005,89.015,46000000.0
2009-09-23 00:52:00,89.015,89.03,89.015,89.025,36800000.0
2009-09-23 00:53:00,89.03,89.045,89.025,89.03,57400000.0
2009-09-23 00:54:00,89.045,89.05,89.02,89.045,120800000.0
2009-09-23 00:55:00,89.055,89.055,89.035,89.035,60000000.0
2009-09-23 00:56:00,89.045,89.05,89.02,89.035,99200000.0
2009-09-23 00:57:00,89.045,89.07,89.035,89.035,162800000.0
2009-09-23 00:58:00,89.035,89.035,89.01,89.015,62600000.0
2009-09-23 00:59:00,89.015,89.025,89.01,89.025,17800000.0
2009-09-23 01:00:00,89.01,89.025,89.0,89.025,176600000.0
2009-09-23 01:01:00,89.035,89.035,89.02,89.02,66400000.0
2009-09-23 01:02:00,89.02,89.045,89.02,89.045,118400000.0
2009-09-23 01:03:00,89.05,89.055,89.04,89.04,129600000.0
2009-09-23 01:04:00,89.04,89.055,89.035,89.05,102400000.0
2009-09-23 01:05:00,89.05,89.065,89.04,89.055,159200000.0
2009-09-23 01:06:00,89.05,89.06,89.04,89.04,130400000.0
2009-09-23 01:07:00,89.055,89.055,89.05,89.05,12000000.0
2009-09-23 01:08:00,89.05,89.055,89.035,89.035,36000000.0
2009-09-23 01:09:00,89.035,89.04,88.985,89.0,201600000.0
2009-09-23 01:10:00,89.0,89.005,88.985,88.99,128000000.0
2009-09-23 01:11:00,88.995,89.015,88.99,89.01,141200000.0
2009-09-23 01:12:00,89.015,89.02,89.005,89.01,128800000.0
2009-09-23 01:13:00,89.005,89.02,89.005,89.01,89600000.0
2009-09-23 01:14:00,89.01,89.025,89.01,89.025,41200000.0
2009-09-23 01:15:00,89.025,89.03,89.02,89.03,40800000.0
2009-09-23 01:16:00,89.03,89.03,89.025,89.025,16000000.0
2009-09-23 01:17:00,89.03,89.03,89.0,89.01,120000000.0
2009-09-23 01:18:00,89.01,89.01,88.91,88.955,421800000.0
2009-09-23 01:19:00,88.955,88.98,88.94,88.955,197800000.0
2009-09-23 01:20:00,88.915,88.925,88.495,88.635,651200002.0
2009-09-23 01:21:00,88.635,88.78,88.635,88.755,471700000.0
2009-09-23 01:22:00,88.755,88.78,88.67,88.675,482600000.0
2009-09-23 01:23:00,88.665,88.74,88.655,88.715,515800000.0
2009-09-23 01:24:00,88.72,88.945,88.715,88.92,562500000.0
2009-09-23 01:25:00,88.92,89.03,88.81,88.865,602299998.0
2009-09-23 01:26:00,88.865,88.9,88.79,88.855,657500000.0
2009-09-23 01:27:00,88.86,88.875,88.805,88.84,433000000.0
2009-09-23 01:28:00,88.845,88.865,88.82,88.84,522400000.0
2009-09-23 01:29:00,88.855,88.885,88.825,88.875,340200000.0
2009-09-23 01:30:00,88.885,88.895,88.815,88.825,479900000.0
2009-09-23 01:31:00,88.825,88.825,88.7,88.71,426500000.0
2009-09-23 01:32:00,88.72,88.72,88.665,88.7,254900000.0
2009-09-23 01:33:00,88.7,88.7,88.59,88.685,397900000.0
2009-09-23 01:34:00,88.685,88.8,88.685,88.795,489400000.0
2009-09-23 01:35:00,88.795,88.805,88.76,88.77,421600000.0
2009-09-23 01:36:00,88.775,88.85,88.775,88.815,417300000.0
2009-09-23 01:37:00,88.83,88.835,88.795,88.82,273000000.0
2009-09-23 01:38:00,88.825,88.835,88.795,88.8,262500000.0
2009-09-23 01:39:00,88.8,88.815,88.79,88.8,177800000.0
2009-09-23 01:40:00,88.8,88.81,88.69,88.705,486900000.0
2009-09-23 01:41:00,88.705,88.735,88.705,88.72,216100000.0
2009-09-23 01:42:00,88.72,88.74,88.71,88.725,187400000.0
2009-09-23 01:43:00,88.735,88.78,88.725,88.775,359900000.0
2009-09-23 01:44:00,88.785,88.83,88.77,88.83,407200000.0
2009-09-23 01:45:00,88.83,88.835,88.725,88.73,585800000.0
2009-09-23 01:46:00,88.73,88.75,88.655,88.735,361300000.0
2009-09-23 01:47:00,88.74,88.83,88.725,88.83,396800000.0
2009-09-23 01:48:00,88.83,88.84,88.77,88.79,372700000.0
2009-09-23 01:49:00,88.79,88.79,88.725,88.74,404600000.0
2009-09-23 01:50:00,88.74,88.77,88.74,88.755,172700000.0
2009-09-23 01:51:00,88.755,88.775,88.75,88.775,84300000.0
2009-09-23 01:52:00,88.775,88.795,88.75,88.75,300300000.0
2009-09-23 01:53:00,88.75,88.76,88.75,88.76,139100000.0
2009-09-23 01:54:00,88.76,88.775,88.76,88.775,85200000.0
2009-09-23 01:55:00,88.77,88.79,88.745,88.755,205000000.0
2009-09-23 01:56:00,88.76,88.83,88.76,88.795,142300000.0
2009-09-23 01:57:00,88.795,88.795,88.76,88.76,59500000.0
2009-09-23 01:58:00,88.755,88.76,88.74,88.745,80700000.0
2009-09-23 01:59:00,88.745,88.745,88.71,88.735,43900000.0
2009-09-23 02:00:00,88.72,88.785,88.72,88.77,199200000.0
2009-09-23 02:01:00,88.77,88.83,88.765,88.825,203700000.0
2009-09-23 02:02:00,88.82,88.83,88.805,88.83,205900000.0
2009-09-23 02:03:00,88.83,88.855,88.81,88.81,175700000.0
2009-09-23 02:04:00,88.815,88.82,88.805,88.82,99800000.0
2009-09-23 02:05:00,88.82,88.83,88.8,88.805,280100000.0
2009-09-23 02:06:00,88.805,88.835,88.805,88.835,82000000.0
2009-09-23 02:07:00,88.835,88.84,88.815,88.82,215000000.0
2009-09-23 02:08:00,88.82,88.82,88.78,88.78,130500000.0
2009-09-23 02:09:00,88.785,88.805,88.78,88.795,194800000.0
2009-09-23 02:10:00,88.8,88.805,88.785,88.8,168300000.0
2009-09-23 02:11:00,88.8,88.805,88.76,88.76,160300000.0
2009-09-23 02:12:00,88.76,88.765,88.735,88.76,125200000.0
2009-09-23 02:13:00,88.75,88.77,88.75,88.765,115100000.0
2009-09-23 02:14:00,88.765,88.77,88.765,88.77,53300000.0
2009-09-23 02:15:00,88.77,88.77,88.715,88.725,144700000.0
2009-09-23 02:16:00,88.725,88.75,88.72,88.745,191800000.0
2009-09-23 02:17:00,88.745,88.75,88.72,88.725,113300000.0
2009-09-23 02:18:00,88.725,88.735,88.725,88.73,29300000.0
2009-09-23 02:19:00,88.73,88.765,88.73,88.765,111000000.0
2009-09-23 02:20:00,88.765,88.78,88.765,88.775,133400000.0
2009-09-23 02:21:00,88.775,88.78,88.77,88.77,89300000.0
2009-09-23 02:22:00,88.77,88.77,88.76,88.76,65000000.0
2009-09-23 02:23:00,88.76,88.78,88.76,88.78,20800000.0
2009-09-23 02:24:00,88.78,88.785,88.78,88.785,14400000.0
2009-09-23 02:25:00,88.785,88.795,88.785,88.795,12800000.0
2009-09-23 02:26:00,88.795,88.805,88.785,88.785,31200000.0
2009-09-23 02:27:00,88.785,88.795,88.77,88.775,111000000.0
2009-09-23 02:28:00,88.775,88.78,88.77,88.78,67100000.0
2009-09-23 02:29:00,88.775,88.775,88.76,88.76,74100000.0
2009-09-23 02:30:00,88.76,88.76,88.75,88.75,64700000.0
2009-09-23 02:31:00,88.745,88.75,88.73,88.73,120800000.0
2009-09-23 02:32:00,88.73,88.73,88.725,88.725,87300000.0
2009-09-23 02:33:00,88.725,88.73,88.725,88.73,62000000.0
2009-09-23 02:34:00,88.73,88.775,88.73,88.765,236400000.0
2009-09-23 02:35:00,88.765,88.805,88.755,88.8,359300000.0
2009-09-23 02:36:00,88.805,88.805,88.795,88.805,191700000.0
2009-09-23 02:37:00,88.805,88.815,88.8,88.805,65900000.0
2009-09-23 02:38:00,88.805,88.815,88.805,88.805,15200000.0
2009-09-23 02:39:00,88.81,88.82,88.795,88.815,201100000.0
2009-09-23 02:40:00,88.815,88.82,88.775,88.78,195600000.0
2009-09-23 02:41:00,88.78,88.785,88.77,88.775,217600000.0
2009-09-23 02:42:00,88.775,88.795,88.775,88.775,127800000.0
2009-09-23 02:43:00,88.78,88.79,88.775,88.79,192800000.0
2009-09-23 02:44:00,88.79,88.8,88.79,88.795,12300000.0
2009-09-23 02:45:00,88.79,88.79,88.755,88.775,232000000.0
2009-09-23 02:46:00,88.775,88.78,88.76,88.775,141600000.0
2009-09-23 02:47:00,88.79,88.79,88.77,88.775,94500000.0
2009-09-23 02:48:00,88.775,88.8,88.775,88.795,101300000.0
2009-09-23 02:49:00,88.795,88.795,88.775,88.775,77400000.0
2009-09-23 02:50:00,88.775,88.785,88.76,88.765,120000000.0
2009-09-23 02:51:00,88.765,88.815,88.765,88.8,168600000.0
2009-09-23 02:52:00,88.8,88.875,88.8,88.845,300200000.0
2009-09-23 02:53:00,88.835,88.885,88.835,88.845,282600000.0
2009-09-23 02:54:00,88.845,88.85,88.815,88.825,281100000.0
2009-09-23 02:55:00,88.83,88.845,88.82,88.835,258700000.0
2009-09-23 02:56:00,88.835,88.84,88.79,88.8,216700000.0
2009-09-23 02:57:00,88.8,88.815,88.8,88.805,50600000.0
2009-09-23 02:58:00,88.805,88.835,88.795,88.83,295300000.0
2009-09-23 02:59:00,88.83,88.845,88.81,88.81,244700000.0
2009-09-23 03:00:00,88.81,88.835,88.8,88.825,275800000.0
2009-09-23 03:01:00,88.825,88.83,88.825,88.83,60800000.0
2009-09-23 03:02:00,88.83,88.845,88.825,88.83,297300000.0
2009-09-23 03:03:00,88.83,88.83,88.815,88.82,93700000.0
2009-09-23 03:04:00,88.82,88.82,88.785,88.8,142700000.0
2009-09-23 03:05:00,88.805,88.825,88.795,88.815,103200000.0
2009-09-23 03:06:00,88.81,88.81,88.775,88.785,97800000.0
2009-09-23 03:07:00,88.78,88.795,88.78,88.795,114800000.0
2009-09-23 03:08:00,88.775,88.785,88.77,88.785,141400000.0
2009-09-23 03:09:00,88.785,88.81,88.785,88.81,124700000.0
2009-09-23 03:10:00,88.81,88.825,88.8,88.815,104600000.0
2009-09-23 03:11:00,88.81,88.815,88.805,88.805,19200000.0
2009-09-23 03:12:00,88.815,88.815,88.81,88.81,41300000.0
2009-09-23 03:13:00,88.81,88.815,88.805,88.815,68800000.0
2009-09-23 03:14:00,88.815,88.825,88.815,88.815,114500000.0
2009-09-23 03:15:00,88.815,88.815,88.79,88.805,103400000.0
2009-09-23 03:16:00,88.805,88.805,88.76,88.765,236100000.0
2009-09-23 03:17:00,88.77,88.77,88.755,88.76,56400000.0
2009-09-23 03:18:00,88.76,88.79,88.755,88.79,145100000.0
2009-09-23 03:19:00,88.805,88.81,88.795,88.805,113500000.0
2009-09-23 03:20:00,88.805,88.805,88.795,88.795,30300000.0
2009-09-23 03:21:00,88.8,88.8,88.76,88.765,104400000.0
2009-09-23 03:22:00,88.77,88.795,88.77,88.785,67800000.0
2009-09-23 03:23:00,88.78,88.78,88.755,88.76,131400000.0
2009-09-23 03:24:00,88.755,88.77,88.73,88.765,218400000.0
2009-09-23 03:25:00,88.765,88.77,88.725,88.74,187800000.0
2009-09-23 03:26:00,88.745,88.76,88.735,88.74,37600000.0
2009-09-23 03:27:00,88.74,88.77,88.74,88.745,165800000.0
2009-09-23 03:28:00,88.745,88.75,88.735,88.74,186600000.0
2009-09-23 03:29:00,88.74,88.765,88.735,88.755,227600000.0
2009-09-23 03:30:00,88.755,88.785,88.75,88.75,121600000.0
2009-09-23 03:31:00,88.745,88.765,88.74,88.76,79400000.0
2009-09-23 03:32:00,88.77,88.77,88.745,88.75,141900000.0
2009-09-23 03:33:00,88.755,88.755,88.745,88.75,121000000.0
2009-09-23 03:34:00,88.75,88.75,88.735,88.74,97000000.0
2009-09-23 03:35:00,88.74,88.745,88.725,88.74,146600000.0
2009-09-23 03:36:00,88.735,88.765,88.735,88.74,120800000.0
2009-09-23 03:37:00,88.745,88.76,88.735,88.76,97200000.0
2009-09-23 03:38:00,88.76,88.76,88.75,88.75,72500000.0
2009-09-23 03:39:00,88.76,88.765,88.74,88.74,124200000.0
2009-09-23 03:40:00,88.74,88.74,88.725,88.73,65400000.0
2009-09-23 03:41:00,88.725,88.725,88.705,88.715,74800000.0
2009-09-23 03:42:00,88.71,88.72,88.71,88.71,57600000.0
2009-09-23 03:43:00,88.715,88.72,88.71,88.715,98200000.0
2009-09-23 03:44:00,88.715,88.72,88.71,88.72,113600000.0
2009-09-23 03:45:00,88.72,88.765,88.72,88.755,135200000.0
2009-09-23 03:46:00,88.76,88.76,88.73,88.75,79800000.0
2009-09-23 03:47:00,88.75,88.765,88.75,88.765,61000000.0
2009-09-23 03:48:00,88.77,88.77,88.735,88.735,18000000.0
2009-09-23 03:49:00,88.735,88.77,88.735,88.745,156800000.0
2009-09-23 03:50:00,88.74,88.78,88.735,88.77,142000000.0
2009-09-23 03:51:00,88.775,88.775,88.73,88.735,85000000.0
2009-09-23 03:52:00,88.735,88.75,88.725,88.735,100000000.0
2009-09-23 03:53:00,88.73,88.735,88.715,88.735,73000000.0
2009-09-23 03:54:00,88.735,88.745,88.725,88.725,100800000.0
2009-09-23 03:55:00,88.725,88.73,88.71,88.725,164400000.0
2009-09-23 03:56:00,88.735,88.77,88.735,88.77,140100000.0
2009-09-23 03:57:00,88.77,88.805,88.765,88.805,126400000.0
2009-09-23 03:58:00,88.805,88.805,88.785,88.805,78000000.0
2009-09-23 03:59:00,88.805,88.805,88.745,88.765,181600000.0
2009-09-23 04:00:00,88.765,88.77,88.755,88.765,78400000.0
2009-09-23 04:01:00,88.765,88.765,88.75,88.755,44800000.0
2009-09-23 04:02:00,88.755,88.755,88.74,88.75,84400000.0
2009-09-23 04:03:00,88.745,88.765,88.745,88.755,59200000.0
2009-09-23 04:04:00,88.755,88.76,88.74,88.745,140000000.0
2009-09-23 04:05:00,88.745,88.745,88.71,88.725,159100000.0
2009-09-23 04:06:00,88.725,88.745,88.715,88.745,41600000.0
2009-09-23 04:07:00,88.74,88.75,88.73,88.73,103000000.0
2009-09-23 04:08:00,88.73,88.75,88.73,88.75,89000000.0
2009-09-23 04:09:00,88.76,88.76,88.745,88.76,36800000.0
2009-09-23 04:10:00,88.76,88.775,88.75,88.76,93900000.0
2009-09-23 04:11:00,88.765,88.77,88.76,88.76,35400000.0
2009-09-23 04:12:00,88.755,88.77,88.75,88.77,180000000.0
2009-09-23 04:13:00,88.765,88.8,88.76,88.78,107300000.0
2009-09-23 04:14:00,88.78,88.805,88.775,88.8,26400000.0
2009-09-23 04:15:00,88.77,88.78,88.77,88.775,48300000.0
2009-09-23 04:16:00,88.775,88.78,88.755,88.76,101700000.0
2009-09-23 04:17:00,88.76,88.775,88.76,88.77,138800000.0
2009-09-23 04:18:00,88.77,88.77,88.755,88.76,152500000.0
2009-09-23 04:19:00,88.77,88.78,88.77,88.77,88000000.0
2009-09-23 04:20:00,88.77,88.77,88.765,88.765,20400000.0
2009-09-23 04:21:00,88.775,88.775,88.765,88.775,29600000.0
2009-09-23 04:22:00,88.775,88.775,88.75,88.76,129800000.0
2009-09-23 04:23:00,88.76,88.765,88.75,88.765,174100000.0
2009-09-23 04:24:00,88.76,88.775,88.75,88.775,36800000.0
2009-09-23 04:25:00,88.775,88.775,88.76,88.76,56600000.0
2009-09-23 04:26:00,88.76,88.77,88.76,88.77,10000000.0
2009-09-23 04:27:00,88.76,88.785,88.755,88.78,75400000.0
2009-09-23 04:28:00,88.78,88.78,88.76,88.765,23900000.0
2009-09-23 04:29:00,88.755,88.76,88.745,88.76,64000000.0
2009-09-23 04:30:00,88.765,88.795,88.76,88.765,56900000.0
2009-09-23 04:31:00,88.765,88.78,88.765,88.77,135600000.0
2009-09-23 04:32:00,88.775,88.78,88.77,88.78,146400000.0
2009-09-23 04:33:00,88.78,88.785,88.78,88.785,30800000.0
2009-09-23 04:34:00,88.775,88.78,88.74,88.74,109000000.0
2009-09-23 04:35:00,88.75,88.75,88.735,88.75,100400000.0
2009-09-23 04:36:00,88.75,88.755,88.725,88.73,60100000.0
2009-09-23 04:37:00,88.725,88.735,88.715,88.735,73400000.0
2009-09-23 04:38:00,88.73,88.73,88.725,88.725,15200000.0
2009-09-23 04:39:00,88.725,88.73,88.72,88.73,55300000.0
2009-09-23 04:40:00,88.73,88.74,88.725,88.735,44400000.0
2009-09-23 04:41:00,88.735,88.74,88.72,88.73,109600000.0
2009-09-23 04:42:00,88.725,88.745,88.725,88.745,43200000.0
2009-09-23 04:43:00,88.745,88.76,88.735,88.74,119000000.0
2009-09-23 04:44:00,88.75,88.755,88.725,88.74,108600000.0
2009-09-23 04:45:00,88.74,88.75,88.735,88.75,46800000.0
2009-09-23 04:46:00,88.75,88.755,88.72,88.74,156300000.0
2009-09-23 04:47:00,88.74,88.74,88.72,88.725,65400000.0
2009-09-23 04:48:00,88.725,88.76,88.725,88.75,163700000.0
2009-09-23 04:49:00,88.76,88.76,88.73,88.745,89400000.0
2009-09-23 04:50:00,88.745,88.765,88.74,88.765,227400000.0
2009-09-23 04:51:00,88.77,88.8,88.765,88.795,201800000.0
2009-09-23 04:52:00,88.795,88.8,88.78,88.795,179100000.0
2009-09-23 04:53:00,88.795,88.795,88.765,88.765,86500000.0
2009-09-23 04:54:00,88.77,88.78,88.765,88.77,86600000.0
2009-09-23 04:55:00,88.775,88.8,88.775,88.775,161400000.0
2009-09-23 04:56:00,88.775,88.775,88.755,88.755,120200000.0
2009-09-23 04:57:00,88.76,88.8,88.755,88.79,165000000.0
2009-09-23 04:58:00,88.79,88.79,88.755,88.755,162400000.0
2009-09-23 04:59:00,88.755,88.77,88.74,88.745,198900000.0
2009-09-23 05:00:00,88.745,88.745,88.74,88.745,110600000.0
2009-09-23 05:01:00,88.745,88.75,88.73,88.73,117800000.0
2009-09-23 05:02:00,88.735,88.745,88.735,88.74,37300000.0
2009-09-23 05:03:00,88.74,88.745,88.725,88.735,147200000.0
2009-09-23 05:04:00,88.735,88.74,88.735,88.735,70800000.0
2009-09-23 05:05:00,88.73,88.745,88.73,88.73,68600000.0
2009-09-23 05:06:00,88.73,88.735,88.73,88.735,75800000.0
2009-09-23 05:07:00,88.735,88.785,88.735,88.765,162700000.0
2009-09-23 05:08:00,88.77,88.77,88.755,88.755,119000000.0
2009-09-23 05:09:00,88.76,88.765,88.76,88.765,85400000.0
2009-09-23 05:10:00,88.765,88.765,88.74,88.745,193900000.0
2009-09-23 05:11:00,88.74,88.745,88.735,88.745,244000000.0
2009-09-23 05:12:00,88.745,88.76,88.74,88.755,110600000.0
2009-09-23 05:13:00,88.755,88.765,88.75,88.76,179600000.0
2009-09-23 05:14:00,88.76,88.765,88.75,88.755,157800000.0
2009-09-23 05:15:00,88.755,88.755,88.74,88.745,327200000.0
2009-09-23 05:16:00,88.745,88.745,88.74,88.745,49400000.0
2009-09-23 05:17:00,88.745,88.745,88.745,88.745,5800000.0
2009-09-23 05:18:00,88.74,88.745,88.735,88.74,126800000.0
2009-09-23 05:19:00,88.74,88.745,88.74,88.74,35400000.0
2009-09-23 05:20:00,88.74,88.765,88.735,88.755,32000000.0
2009-09-23 05:21:00,88.755,88.76,88.745,88.745,31600000.0
2009-09-23 05:22:00,88.75,88.775,88.745,88.775,42800000.0
2009-09-23 05:23:00,88.775,88.785,88.755,88.775,199400000.0
2009-09-23 05:24:00,88.775,88.79,88.765,88.785,181600000.0
2009-09-23 05:25:00,88.785,88.79,88.78,88.785,131200000.0
2009-09-23 05:26:00,88.79,88.8,88.785,88.785,87200000.0
2009-09-23 05:27:00,88.785,88.785,88.765,88.77,226200000.0
2009-09-23 05:28:00,88.77,88.77,88.755,88.76,224800000.0
2009-09-23 05:29:00,88.76,88.765,88.76,88.76,208400000.0
2009-09-23 05:30:00,88.76,88.76,88.74,88.74,70400000.0
2009-09-23 05:31:00,88.74,88.745,88.74,88.745,70400000.0
2009-09-23 05:32:00,88.745,88.77,88.745,88.75,153800000.0
2009-09-23 05:33:00,88.75,88.775,88.75,88.77,321800000.0
2009-09-23 05:34:00,88.77,88.775,88.745,88.75,138400000.0
2009-09-23 05:35:00,88.75,88.755,88.75,88.755,40800000.0
2009-09-23 05:36:00,88.755,88.76,88.75,88.76,204400000.0
2009-09-23 05:37:00,88.76,88.77,88.755,88.77,314000000.0
2009-09-23 05:38:00,88.77,88.78,88.76,88.765,240200000.0
2009-09-23 05:39:00,88.765,88.78,88.765,88.775,190400000.0
2009-09-23 05:40:00,88.775,88.795,88.775,88.785,168100000.0
2009-09-23 05:41:00,88.79,88.795,88.755,88.76,193700000.0
2009-09-23 05:42:00,88.76,88.765,88.75,88.765,180900000.0
2009-09-23 05:43:00,88.77,88.775,88.76,88.76,129700000.0
2009-09-23 05:44:00,88.77,88.77,88.755,88.755,140200000.0
2009-09-23 05:45:00,88.75,88.765,88.75,88.755,49900000.0
2009-09-23 05:46:00,88.755,88.79,88.755,88.77,216800000.0
2009-09-23 05:47:00,88.765,88.765,88.76,88.76,51200000.0
2009-09-23 05:48:00,88.76,88.76,88.75,88.755,170600000.0
2009-09-23 05:49:00,88.76,88.78,88.76,88.77,161600000.0
2009-09-23 05:50:00,88.77,88.775,88.76,88.76,230000000.0
2009-09-23 05:51:00,88.76,88.775,88.76,88.77,84800000.0
2009-09-23 05:52:00,88.77,88.785,88.765,88.785,230800000.0
2009-09-23 05:53:00,88.785,88.795,88.775,88.78,315200000.0
2009-09-23 05:54:00,88.775,88.775,88.75,88.755,220000000.0
2009-09-23 05:55:00,88.755,88.76,88.73,88.75,168000000.0
2009-09-23 05:56:00,88.75,88.78,88.745,88.775,279400000.0
2009-09-23 05:57:00,88.78,88.78,88.78,88.78,47200000.0
2009-09-23 05:58:00,88.785,88.785,88.78,88.78,36000000.0
2009-09-23 05:59:00,88.78,88.79,88.78,88.79,38400000.0
2009-09-23 06:00:00,88.785,88.79,88.77,88.77,179300000.0
2009-09-23 06:01:00,88.77,88.795,88.77,88.785,200800000.0
2009-09-23 06:02:00,88.785,88.8,88.78,88.785,243100000.0
2009-09-23 06:03:00,88.775,88.78,88.775,88.775,96800000.0
2009-09-23 06:04:00,88.775,88.79,88.775,88.78,185700000.0
2009-09-23 06:05:00,88.78,88.785,88.775,88.775,120800000.0
2009-09-23 06:06:00,88.775,88.78,88.77,88.775,177400000.0
2009-09-23 06:07:00,88.775,88.78,88.765,88.765,175300000.0
2009-09-23 06:08:00,88.76,88.775,88.755,88.765,187400000.0
2009-09-23 06:09:00,88.76,88.775,88.755,88.755,183200000.0
2009-09-23 06:10:00,88.76,88.765,88.755,88.76,161800000.0
2009-09-23 06:11:00,88.76,88.77,88.76,88.77,130000000.0
2009-09-23 06:12:00,88.77,88.775,88.77,88.77,44000000.0
2009-09-23 06:13:00,88.77,88.79,88.77,88.785,186800000.0
2009-09-23 06:14:00,88.795,88.8,88.785,88.785,322900000.0
2009-09-23 06:15:00,88.785,88.79,88.76,88.76,123700000.0
2009-09-23 06:16:00,88.765,88.765,88.75,88.755,90000000.0
2009-09-23 06:17:00,88.755,88.76,88.75,88.75,70800000.0
2009-09-23 06:18:00,88.75,88.755,88.74,88.74,171500000.0
2009-09-23 06:19:00,88.745,88.76,88.74,88.755,229800000.0
2009-09-23 06:20:00,88.755,88.765,88.755,88.755,95800000.0
2009-09-23 06:21:00,88.76,88.765,88.74,88.755,283700000.0
2009-09-23 06:22:00,88.755,88.765,88.75,88.76,175900000.0
2009-09-23 06:23:00,88.755,88.765,88.755,88.765,339200000.0
2009-09-23 06:24:00,88.765,88.765,88.765,88.765,34000000.0
2009-09-23 06:25:00,88.76,88.765,88.75,88.755,94800000.0
2009-09-23 06:26:00,88.755,88.755,88.75,88.755,159600000.0
2009-09-23 06:27:00,88.755,88.755,88.75,88.75,54400000.0
2009-09-23 06:28:00,88.75,88.755,88.74,88.755,112000000.0
2009-09-23 06:29:00,88.755,88.755,88.755,88.755,158400000.0
2009-09-23 06:30:00,88.755,88.79,88.755,88.775,405800000.0
2009-09-23 06:31:00,88.775,88.775,88.755,88.765,275200000.0
2009-09-23 06:32:00,88.76,88.775,88.76,88.775,208200000.0
2009-09-23 06:33:00,88.77,88.78,88.77,88.775,127200000.0
2009-09-23 06:34:00,88.775,88.78,88.77,88.775,113600000.0
2009-09-23 06:35:00,88.77,88.775,88.765,88.77,92100000.0
2009-09-23 06:36:00,88.775,88.775,88.77,88.77,209600000.0
2009-09-23 06:37:00,88.77,88.77,88.76,88.76,154400000.0
2009-09-23 06:38:00,88.76,88.76,88.76,88.76,44800000.0
2009-09-23 06:39:00,88.76,88.76,88.75,88.755,141400000.0
2009-09-23 06:40:00,88.755,88.765,88.755,88.76,72000000.0
2009-09-23 06:41:00,88.76,88.775,88.755,88.765,268000000.0
2009-09-23 06:42:00,88.765,88.775,88.765,88.77,228000000.0
2009-09-23 06:43:00,88.77,88.78,88.75,88.765,205200000.0
2009-09-23 06:44:00,88.765,88.775,88.765,88.775,24000000.0
2009-09-23 06:45:00,88.775,88.785,88.765,88.765,68000000.0
2009-09-23 06:46:00,88.775,88.775,88.775,88.775,4800000.0
2009-09-23 06:47:00,88.775,88.78,88.765,88.78,108800000.0
2009-09-23 06:48:00,88.78,88.79,88.77,88.775,112000000.0
2009-09-23 06:49:00,88.775,88.79,88.77,88.78,110400000.0
2009-09-23 06:50:00,88.785,88.79,88.765,88.78,177200000.0
2009-09-23 06:51:00,88.78,88.785,88.765,88.78,202400000.0
2009-09-23 06:52:00,88.785,88.785,88.775,88.785,161200000.0
2009-09-23 06:53:00,88.785,88.785,88.76,88.76,210400000.0
2009-09-23 06:54:00,88.765,88.77,88.745,88.76,160800000.0
2009-09-23 06:55:00,88.765,88.79,88.76,88.775,178800000.0
2009-09-23 06:56:00,88.78,88.78,88.75,88.75,184000000.0
2009-09-23 06:57:00,88.75,88.76,88.73,88.74,524100000.0
2009-09-23 06:58:00,88.745,88.77,88.745,88.76,153300000.0
2009-09-23 06:59:00,88.76,88.78,88.75,88.75,334200000.0
2009-09-23 07:00:00,88.755,88.765,88.75,88.75,239500000.0
2009-09-23 07:01:00,88.76,88.775,88.75,88.765,314000000.0
2009-09-23 07:02:00,88.765,88.775,88.75,88.75,277500000.0
2009-09-23 07:03:00,88.75,88.755,88.75,88.755,133900000.0
2009-09-23 07:04:00,88.75,88.77,88.75,88.76,142100000.0
2009-09-23 07:05:00,88.755,88.755,88.73,88.73,234000000.0
2009-09-23 07:06:00,88.735,88.75,88.735,88.745,261000000.0
2009-09-23 07:07:00,88.745,88.755,88.745,88.75,382500000.0
2009-09-23 07:08:00,88.75,88.75,88.74,88.745,167500000.0
2009-09-23 07:09:00,88.745,88.745,88.73,88.735,220400000.0
2009-09-23 07:10:00,88.74,88.745,88.73,88.745,146400000.0
2009-09-23 07:11:00,88.745,88.75,88.73,88.74,184000000.0
2009-09-23 07:12:00,88.74,88.745,88.73,88.735,126200000.0
2009-09-23 07:13:00,88.735,88.75,88.73,88.735,419200000.0
2009-09-23 07:14:00,88.735,88.745,88.735,88.74,209200000.0
2009-09-23 07:15:00,88.74,88.75,88.74,88.74,263400000.0
2009-09-23 07:16:00,88.74,88.74,88.735,88.74,62400000.0
2009-09-23 07:17:00,88.735,88.74,88.73,88.73,139500000.0
2009-09-23 07:18:00,88.735,88.745,88.73,88.74,235700000.0
2009-09-23 07:19:00,88.735,88.735,88.725,88.735,243300000.0
2009-09-23 07:20:00,88.73,88.735,88.72,88.725,350700000.0
2009-09-23 07:21:00,88.74,88.75,88.73,88.745,113600000.0
2009-09-23 07:22:00,88.75,88.75,88.73,88.74,393700000.0
2009-09-23 07:23:00,88.74,88.76,88.74,88.76,91200000.0
2009-09-23 07:24:00,88.755,88.76,88.755,88.76,32800000.0
2009-09-23 07:25:00,88.755,88.775,88.755,88.77,87200000.0
2009-09-23 07:26:00,88.76,88.762,88.755,88.76,71000000.0
2009-09-23 07:27:00,88.77,88.775,88.76,88.765,267000000.0
2009-09-23 07:28:00,88.76,88.76,88.745,88.745,201600000.0
2009-09-23 07:29:00,88.745,88.755,88.745,88.755,407200000.0
2009-09-23 07:30:00,88.755,88.755,88.745,88.745,97600000.0
2009-09-23 07:31:00,88.745,88.755,88.74,88.75,83200000.0
2009-09-23 07:32:00,88.755,88.755,88.745,88.75,110400000.0
2009-09-23 07:33:00,88.75,88.75,88.745,88.75,81600000.0
2009-09-23 07:34:00,88.75,88.75,88.725,88.725,278800000.0
2009-09-23 07:35:00,88.725,88.74,88.705,88.73,533500000.0
2009-09-23 07:36:00,88.745,88.76,88.73,88.745,386600000.0
2009-09-23 07:37:00,88.745,88.76,88.745,88.745,318800000.0
2009-09-23 07:38:00,88.745,88.75,88.72,88.725,354200000.0
2009-09-23 07:39:00,88.725,88.755,88.725,88.745,473200000.0
2009-09-23 07:40:00,88.745,88.75,88.725,88.74,271200000.0
2009-09-23 07:41:00,88.74,88.75,88.725,88.73,316800000.0
2009-09-23 07:42:00,88.73,88.765,88.73,88.74,526800000.0
2009-09-23 07:43:00,88.74,88.74,88.735,88.74,359000000.0
2009-09-23 07:44:00,88.735,88.74,88.7,88.71,480800000.0
2009-09-23 07:45:00,88.705,88.72,88.69,88.7,439500000.0
2009-09-23 07:46:00,88.695,88.735,88.695,88.73,320800000.0
2009-09-23 07:47:00,88.73,88.745,88.725,88.725,492200000.0
2009-09-23 07:48:00,88.725,88.745,88.72,88.735,324500000.0
2009-09-23 07:49:00,88.735,88.74,88.72,88.72,263600000.0
2009-09-23 07:50:00,88.72,88.73,88.715,88.725,111400000.0
2009-09-23 07:51:00,88.73,88.73,88.725,88.73,144300000.0
2009-09-23 07:52:00,88.73,88.745,88.715,88.72,416000000.0
2009-09-23 07:53:00,88.72,88.745,88.72,88.735,423000000.0
2009-09-23 07:54:00,88.735,88.755,88.735,88.75,426400000.0
2009-09-23 07:55:00,88.745,88.75,88.72,88.73,345000000.0
2009-09-23 07:56:00,88.73,88.735,88.72,88.725,296000000.0
2009-09-23 07:57:00,88.725,88.725,88.715,88.72,140800000.0
2009-09-23 07:58:00,88.725,88.725,88.7,88.71,517000000.0
2009-09-23 07:59:00,88.71,88.75,88.71,88.745,294100000.0
2009-09-23 08:00:00,88.745,88.76,88.735,88.75,431000001.0
2009-09-23 08:01:00,88.75,88.755,88.735,88.735,266600000.0
2009-09-23 08:02:00,88.735,88.745,88.73,88.74,281099999.0
2009-09-23 08:03:00,88.74,88.775,88.73,88.74,272100000.0
2009-09-23 08:04:00,88.74,88.76,88.74,88.75,279700000.0
2009-09-23 08:05:00,88.75,88.76,88.73,88.75,588599999.0
2009-09-23 08:06:00,88.75,88.775,88.735,88.76,372400000.0
2009-09-23 08:07:00,88.76,88.76,88.715,88.715,390800000.0
2009-09-23 08:08:00,88.715,88.715,88.71,88.71,334200000.0
2009-09-23 08:09:00,88.71,88.715,88.7,88.71,344600000.0
2009-09-23 08:10:00,88.71,88.75,88.71,88.745,362400000.0
2009-09-23 08:11:00,88.745,88.745,88.72,88.725,339000000.0
2009-09-23 08:12:00,88.73,88.735,88.71,88.72,365400000.0
2009-09-23 08:13:00,88.72,88.725,88.71,88.71,131200000.0
2009-09-23 08:14:00,88.71,88.73,88.71,88.725,244200000.0
2009-09-23 08:15:00,88.725,88.725,88.695,88.71,514700000.0
2009-09-23 08:16:00,88.71,88.72,88.71,88.72,131200000.0
2009-09-23 08:17:00,88.715,88.73,88.71,88.71,383800001.0
2009-09-23 08:18:00,88.715,88.745,88.715,88.735,363400000.0
2009-09-23 08:19:00,88.735,88.745,88.715,88.72,573000000.0
2009-09-23 08:20:00,88.72,88.72,88.685,88.69,200700000.0
2009-09-23 08:21:00,88.69,88.71,88.69,88.7,287700000.0
2009-09-23 08:22:00,88.705,88.735,88.695,88.73,342200000.0
2009-09-23 08:23:00,88.725,88.735,88.71,88.73,572900000.0
2009-09-23 08:24:00,88.725,88.73,88.69,88.695,307400000.0
2009-09-23 08:25:00,88.695,88.735,88.695,88.73,531400000.0
2009-09-23 08:26:00,88.73,88.755,88.725,88.74,599000000.0
2009-09-23 08:27:00,88.74,88.745,88.72,88.725,411199999.0
2009-09-23 08:28:00,88.725,88.755,88.72,88.745,539800000.0
2009-09-23 08:29:00,88.745,88.76,88.725,88.755,520900000.0
2009-09-23 08:30:00,88.755,88.8,88.755,88.765,492800001.0
2009-09-23 08:31:00,88.765,88.78,88.73,88.755,241900000.0
2009-09-23 08:32:00,88.755,88.78,88.745,88.765,455600000.0
2009-09-23 08:33:00,88.775,88.795,88.76,88.775,497900000.0
2009-09-23 08:34:00,88.77,88.78,88.755,88.76,521400000.0
2009-09-23 08:35:00,88.755,88.785,88.745,88.785,323700000.0
2009-09-23 08:36:00,88.785,88.785,88.765,88.765,65000000.0
2009-09-23 08:37:00,88.765,88.805,88.765,88.8,333900000.0
2009-09-23 08:38:00,88.795,88.81,88.785,88.785,599300000.0
2009-09-23 08:39:00,88.785,88.795,88.765,88.765,602400000.0
2009-09-23 08:40:00,88.77,88.785,88.76,88.76,647100002.0
2009-09-23 08:41:00,88.76,88.77,88.755,88.755,396299999.0
2009-09-23 08:42:00,88.755,88.785,88.745,88.78,342800000.0
2009-09-23 08:43:00,88.785,88.795,88.78,88.785,291500000.0
2009-09-23 08:44:00,88.78,88.785,88.775,88.78,202000000.0
2009-09-23 08:45:00,88.785,88.805,88.765,88.765,454200000.0
2009-09-23 08:46:00,88.765,88.775,88.75,88.765,549100000.0
2009-09-23 08:47:00,88.765,88.8,88.765,88.78,339000000.0
2009-09-23 08:48:00,88.785,88.785,88.76,88.77,335500000.0
2009-09-23 08:49:00,88.77,88.77,88.75,88.755,252499998.0
2009-09-23 08:50:00,88.755,88.76,88.74,88.74,236600000.0
2009-09-23 08:51:00,88.74,88.745,88.715,88.73,366000000.0
2009-09-23 08:52:00,88.73,88.755,88.725,88.755,227500000.0
2009-09-23 08:53:00,88.75,88.76,88.745,88.76,282800000.0
2009-09-23 08:54:00,88.76,88.775,88.74,88.75,449600001.0
2009-09-23 08:55:00,88.75,88.75,88.715,88.725,324100000.0
2009-09-23 08:56:00,88.725,88.74,88.72,88.725,377800000.0
2009-09-23 08:57:00,88.73,88.745,88.71,88.71,426200000.0
2009-09-23 08:58:00,88.71,88.755,88.71,88.755,364900000.0
2009-09-23 08:59:00,88.75,88.82,88.75,88.81,506200000.0
2009-09-23 09:00:00,88.81,88.81,88.78,88.785,471800000.0
2009-09-23 09:01:00,88.78,88.785,88.74,88.775,426600000.0
2009-09-23 09:02:00,88.775,88.805,88.775,88.8,105600000.0
2009-09-23 09:03:00,88.8,88.8,88.76,88.77,342400000.0
2009-09-23 09:04:00,88.765,88.785,88.755,88.775,370000000.0
2009-09-23 09:05:00,88.775,88.79,88.765,88.785,343600000.0
2009-09-23 09:06:00,88.785,88.835,88.785,88.8,487700000.0
2009-09-23 09:07:00,88.805,88.82,88.785,88.8,686900000.0
2009-09-23 09:08:00,88.8,88.825,88.795,88.8,513800000.0
2009-09-23 09:09:00,88.8,88.805,88.765,88.79,581000001.0
2009-09-23 09:10:00,88.79,88.84,88.79,88.805,366000000.0
2009-09-23 09:11:00,88.805,88.835,88.8,88.825,281000000.0
2009-09-23 09:12:00,88.825,88.835,88.82,88.825,305100000.0
2009-09-23 09:13:00,88.82,88.835,88.79,88.795,344800000.0
2009-09-23 09:14:00,88.795,88.82,88.79,88.82,409599999.0
2009-09-23 09:15:00,88.815,88.835,88.81,88.82,553999998.0
2009-09-23 09:16:00,88.82,88.835,88.81,88.83,408200001.0
2009-09-23 09:17:00,88.83,88.84,88.81,88.81,358800000.0
2009-09-23 09:18:00,88.81,88.83,88.79,88.825,381800000.0
2009-09-23 09:19:00,88.83,88.835,88.82,88.835,290400000.0
2009-09-23 09:20:00,88.835,88.835,88.82,88.82,78600000.0
2009-09-23 09:21:00,88.82,88.835,88.815,88.82,236900000.0
2009-09-23 09:22:00,88.82,88.84,88.81,88.82,457200000.0
2009-09-23 09:23:00,88.825,88.835,88.81,88.825,441800000.0
2009-09-23 09:24:00,88.82,88.84,88.805,88.81,349900000.0
2009-09-23 09:25:00,88.815,88.815,88.785,88.805,480700000.0
2009-09-23 09:26:00,88.805,88.84,88.805,88.825,200900000.0
2009-09-23 09:27:00,88.825,88.835,88.79,88.805,236400000.0
2009-09-23 09:28:00,88.81,88.82,88.785,88.795,484200000.0
2009-09-23 09:29:00,88.79,88.82,88.775,88.805,683400000.0
2009-09-23 09:30:00,88.8,88.845,88.8,88.84,339800000.0
2009-09-23 09:31:00,88.84,88.85,88.815,88.82,438499999.0
2009-09-23 09:32:00,88.825,88.835,88.79,88.795,261499999.0
2009-09-23 09:33:00,88.8,88.825,88.795,88.81,392500000.0
2009-09-23 09:34:00,88.81,88.83,88.795,88.815,433200002.0
2009-09-23 09:35:00,88.815,88.845,88.805,88.82,363000000.0
2009-09-23 09:36:00,88.815,88.85,88.81,88.84,558900000.0
2009-09-23 09:37:00,88.84,88.86,88.84,88.855,375700000.0
2009-09-23 09:38:00,88.855,88.88,88.845,88.85,684800000.0
2009-09-23 09:39:00,88.85,88.88,88.84,88.88,633100000.0
2009-09-23 09:40:00,88.875,88.88,88.86,88.88,382200001.0
2009-09-23 09:41:00,88.875,88.89,88.87,88.885,294000000.0
2009-09-23 09:42:00,88.885,88.9,88.87,88.9,216600000.0
2009-09-23 09:43:00,88.905,88.93,88.885,88.91,332100000.0
2009-09-23 09:44:00,88.91,88.92,88.885,88.885,339300001.0
2009-09-23 09:45:00,88.885,88.885,88.86,88.865,354000000.0
2009-09-23 09:46:00,88.865,88.9,88.86,88.895,425900002.0
2009-09-23 09:47:00,88.895,88.91,88.89,88.895,574400000.0
2009-09-23 09:48:00,88.895,88.9,88.89,88.895,288100001.0
2009-09-23 09:49:00,88.9,88.9,88.865,88.88,564800002.0
2009-09-23 09:50:00,88.875,88.895,88.875,88.875,452100004.0
2009-09-23 09:51:00,88.875,88.89,88.87,88.875,313800000.0
2009-09-23 09:52:00,88.87,88.89,88.865,88.885,244100000.0
2009-09-23 09:53:00,88.885,88.93,88.885,88.92,202300000.0
2009-09-23 09:54:00,88.92,88.93,88.895,88.9,189900000.0
2009-09-23 09:55:00,88.905,88.925,88.9,88.92,156400000.0
2009-09-23 09:56:00,88.92,88.945,88.91,88.945,209100000.0
2009-09-23 09:57:00,88.945,88.955,88.93,88.93,222600000.0
2009-09-23 09:58:00,88.93,88.95,88.92,88.945,403400000.0
2009-09-23 09:59:00,88.955,89.005,88.945,89.0,675300001.0
2009-09-23 10:00:00,89.0,89.0,88.96,88.965,712899998.0
2009-09-23 10:01:00,88.965,88.97,88.92,88.935,711400001.0
2009-09-23 10:02:00,88.935,88.95,88.925,88.93,688800003.0
2009-09-23 10:03:00,88.935,88.945,88.925,88.93,249900000.0
2009-09-23 10:04:00,88.925,88.955,88.925,88.955,363000000.0
2009-09-23 10:05:00,88.95,88.965,88.94,88.945,315100000.0
2009-09-23 10:06:00,88.94,88.95,88.93,88.945,314200001.0
2009-09-23 10:07:00,88.945,88.955,88.935,88.935,403600000.0
2009-09-23 10:08:00,88.93,88.945,88.93,88.94,412800000.0
2009-09-23 10:09:00,88.94,88.965,88.94,88.965,466300000.0
2009-09-23 10:10:00,88.965,88.975,88.94,88.95,502600000.0
2009-09-23 10:11:00,88.945,88.965,88.94,88.955,623700000.0
2009-09-23 10:12:00,88.955,88.97,88.955,88.955,477300000.0
2009-09-23 10:13:00,88.96,88.965,88.955,88.965,271200000.0
2009-09-23 10:14:00,88.965,88.97,88.955,88.97,429200000.0
2009-09-23 10:15:00,88.965,88.965,88.945,88.96,421900000.0
2009-09-23 10:16:00,88.96,88.965,88.955,88.965,176100000.0
2009-09-23 10:17:00,88.965,88.965,88.945,88.965,343400000.0
2009-09-23 10:18:00,88.965,88.995,88.965,88.98,422000000.0
2009-09-23 10:19:00,88.985,88.985,88.965,88.975,278200000.0
2009-09-23 10:20:00,88.975,88.985,88.96,88.98,482600000.0
2009-09-23 10:21:00,88.98,88.985,88.975,88.98,286600000.0
2009-09-23 10:22:00,88.98,88.985,88.96,88.975,409600000.0
2009-09-23 10:23:00,88.975,88.975,88.965,88.97,249000000.0
2009-09-23 10:24:00,88.97,88.97,88.95,88.965,279900000.0
2009-09-23 10:25:00,88.965,88.97,88.96,88.965,253900000.0
2009-09-23 10:26:00,88.965,88.98,88.96,88.97,379200000.0
2009-09-23 10:27:00,88.97,88.985,88.965,88.98,356800000.0
2009-09-23 10:28:00,88.98,88.985,88.965,88.975,508000000.0
2009-09-23 10:29:00,88.98,89.02,88.975,89.0,533600000.0
2009-09-23 10:30:00,89.0,89.02,88.97,88.97,445400000.0
2009-09-23 10:31:00,88.97,88.985,88.95,88.97,661699999.0
2009-09-23 10:32:00,88.97,88.99,88.955,88.955,541000001.0
2009-09-23 10:33:00,88.955,88.98,88.94,88.955,623500000.0
2009-09-23 10:34:00,88.955,88.985,88.955,88.98,512300000.0
2009-09-23 10:35:00,88.98,88.99,88.975,88.975,216100000.0
2009-09-23 10:36:00,88.97,88.995,88.955,88.965,343000000.0
2009-09-23 10:37:00,88.965,88.98,88.95,88.955,556300002.0
2009-09-23 10:38:00,88.95,88.96,88.935,88.945,600300002.0
2009-09-23 10:39:00,88.945,88.945,88.885,88.89,578499999.0
2009-09-23 10:40:00,88.89,88.91,88.87,88.89,623999999.0
2009-09-23 10:41:00,88.89,88.92,88.885,88.895,209700000.0
2009-09-23 10:42:00,88.895,88.91,88.89,88.895,234700000.0
2009-09-23 10:43:00,88.895,88.9,88.87,88.87,346000000.0
2009-09-23 10:44:00,88.875,88.885,88.865,88.885,164400000.0
2009-09-23 10:45:00,88.885,88.925,88.885,88.9,213400000.0
2009-09-23 10:46:00,88.905,88.91,88.89,88.895,196000000.0
2009-09-23 10:47:00,88.895,88.9,88.87,88.875,236300000.0
2009-09-23 10:48:00,88.875,88.875,88.86,88.865,92800000.0
2009-09-23 10:49:00,88.855,88.88,88.855,88.88,172200000.0
2009-09-23 10:50:00,88.88,88.89,88.87,88.885,176300000.0
2009-09-23 10:51:00,88.89,88.91,88.88,88.88,197000000.0
2009-09-23 10:52:00,88.88,88.9,88.875,88.875,78000000.0
2009-09-23 10:53:00,88.875,88.885,88.855,88.855,55200000.0
2009-09-23 10:54:00,88.855,88.87,88.855,88.86,207400000.0
2009-09-23 10:55:00,88.865,88.885,88.865,88.875,195500000.0
2009-09-23 10:56:00,88.875,88.925,88.87,88.905,148900000.0
2009-09-23 10:57:00,88.905,88.905,88.895,88.9,144900000.0
2009-09-23 10:58:00,88.9,88.93,88.89,88.895,417800000.0
2009-09-23 10:59:00,88.895,88.915,88.89,88.905,415200001.0
2009-09-23 11:00:00,88.905,88.925,88.9,88.905,548800000.0
2009-09-23 11:01:00,88.905,88.915,88.875,88.88,486500000.0
2009-09-23 11:02:00,88.88,88.895,88.865,88.865,441000000.0
2009-09-23 11:03:00,88.875,88.875,88.855,88.86,237000000.0
2009-09-23 11:04:00,88.86,88.86,88.835,88.835,543600001.0
2009-09-23 11:05:00,88.835,88.865,88.835,88.86,440100000.0
2009-09-23 11:06:00,88.86,88.88,88.86,88.875,149900000.0
2009-09-23 11:07:00,88.875,88.89,88.865,88.87,220800000.0
2009-09-23 11:08:00,88.87,88.9,88.865,88.89,110400000.0
2009-09-23 11:09:00,88.89,88.91,88.875,88.905,300600000.0
2009-09-23 11:10:00,88.9,88.92,88.89,88.9,441900001.0
2009-09-23 11:11:00,88.9,88.905,88.89,88.905,114800000.0
2009-09-23 11:12:00,88.905,88.91,88.895,88.91,126800000.0
2009-09-23 11:13:00,88.91,88.915,88.9,88.9,238200000.0
2009-09-23 11:14:00,88.9,88.92,88.885,88.91,315300000.0
2009-09-23 11:15:00,88.905,88.925,88.905,88.925,140700000.0
2009-09-23 11:16:00,88.925,88.925,88.91,88.91,72500000.0
2009-09-23 11:17:00,88.91,88.915,88.89,88.895,330300000.0
2009-09-23 11:18:00,88.89,88.9,88.88,88.89,408000000.0
2009-09-23 11:19:00,88.88,88.895,88.875,88.885,448200000.0
2009-09-23 11:20:00,88.88,88.88,88.855,88.865,530400000.0
2009-09-23 11:21:00,88.865,88.895,88.86,88.89,468000003.0
2009-09-23 11:22:00,88.89,88.9,88.875,88.89,307600000.0
2009-09-23 11:23:00,88.895,88.9,88.875,88.895,444200000.0
2009-09-23 11:24:00,88.895,88.91,88.895,88.91,558700000.0
2009-09-23 11:25:00,88.91,88.915,88.895,88.9,298400000.0
2009-09-23 11:26:00,88.905,88.91,88.895,88.9,211200000.0
2009-09-23 11:27:00,88.9,88.9,88.89,88.9,256800000.0
2009-09-23 11:28:00,88.895,88.9,88.88,88.89,384900000.0
2009-09-23 11:29:00,88.89,88.895,88.87,88.88,461400000.0
2009-09-23 11:30:00,88.88,88.885,88.86,88.865,626600000.0
2009-09-23 11:31:00,88.87,88.88,88.865,88.865,295300000.0
2009-09-23 11:32:00,88.865,88.88,88.855,88.86,463000000.0
2009-09-23 11:33:00,88.855,88.875,88.855,88.87,267800000.0
2009-09-23 11:34:00,88.87,88.9,88.87,88.895,428400000.0
2009-09-23 11:35:00,88.9,88.9,88.885,88.895,358100000.0
2009-09-23 11:36:00,88.895,88.9,88.89,88.895,313100000.0
2009-09-23 11:37:00,88.9,88.915,88.89,88.905,553200000.0
2009-09-23 11:38:00,88.905,88.925,88.9,88.915,398999999.0
2009-09-23 11:39:00,88.915,88.935,88.915,88.93,585400004.0
2009-09-23 11:40:00,88.93,88.93,88.915,88.92,313600000.0
2009-09-23 11:41:00,88.92,88.92,88.91,88.915,227900000.0
2009-09-23 11:42:00,88.915,88.945,88.91,88.945,310400000.0
2009-09-23 11:43:00,88.945,88.955,88.925,88.94,355100000.0
2009-09-23 11:44:00,88.945,88.95,88.925,88.93,536700000.0
2009-09-23 11:45:00,88.93,88.935,88.91,88.91,585800000.0
2009-09-23 11:46:00,88.92,88.935,88.91,88.93,395700000.0
2009-09-23 11:47:00,88.925,88.93,88.915,88.915,277600000.0
2009-09-23 11:48:00,88.915,88.925,88.915,88.915,239900000.0
2009-09-23 11:49:00,88.915,88.925,88.895,88.895,327600000.0
2009-09-23 11:50:00,88.9,88.925,88.885,88.9,472200000.0
2009-09-23 11:51:00,88.9,88.91,88.88,88.9,494400000.0
2009-09-23 11:52:00,88.9,88.935,88.9,88.93,541700000.0
2009-09-23 11:53:00,88.93,88.945,88.92,88.935,282600002.0
2009-09-23 11:54:00,88.935,88.935,88.885,88.89,471100000.0
2009-09-23 11:55:00,88.89,88.9,88.88,88.89,550599999.0
2009-09-23 11:56:00,88.895,88.92,88.89,88.915,303500000.0
2009-09-23 11:57:00,88.915,88.935,88.915,88.93,333000000.0
2009-09-23 11:58:00,88.93,88.945,88.925,88.93,483000000.0
2009-09-23 11:59:00,88.93,88.94,88.92,88.93,319600000.0
2009-09-23 12:00:00,88.93,88.955,88.93,88.955,292800000.0
2009-09-23 12:01:00,88.95,88.965,88.945,88.95,253600000.0
2009-09-23 12:02:00,88.955,88.965,88.955,88.96,85000000.0
2009-09-23 12:03:00,88.96,88.975,88.95,88.975,241300000.0
2009-09-23 12:04:00,88.975,88.98,88.96,88.96,186800000.0
2009-09-23 12:05:00,88.97,88.985,88.97,88.975,337000000.0
2009-09-23 12:06:00,88.98,88.985,88.97,88.98,135300000.0
2009-09-23 12:07:00,88.98,88.98,88.955,88.96,335100000.0
2009-09-23 12:08:00,88.96,88.985,88.96,88.985,308900000.0
2009-09-23 12:09:00,88.98,89.02,88.975,89.01,344800000.0
2009-09-23 12:10:00,89.01,89.01,88.995,89.01,246500000.0
2009-09-23 12:11:00,89.015,89.015,89.0,89.0,232100000.0
2009-09-23 12:12:00,89.005,89.01,88.995,89.0,417800001.0
2009-09-23 12:13:00,89.0,89.005,88.995,89.0,176300000.0
2009-09-23 12:14:00,89.0,89.005,88.99,89.0,222500000.0
2009-09-23 12:15:00,89.0,89.0,88.99,88.99,177300000.0
2009-09-23 12:16:00,88.99,88.995,88.98,88.99,239600000.0
2009-09-23 12:17:00,88.99,88.995,88.97,88.98,358900000.0
2009-09-23 12:18:00,88.98,88.99,88.975,88.985,103200000.0
2009-09-23 12:19:00,88.985,88.985,88.965,88.97,137600000.0
2009-09-23 12:20:00,88.97,89.075,88.97,89.07,474200000.0
2009-09-23 12:21:00,89.07,89.075,89.045,89.05,337000000.0
2009-09-23 12:22:00,89.055,89.07,89.05,89.07,438100000.0
2009-09-23 12:23:00,89.065,89.145,89.065,89.13,742999997.0
2009-09-23 12:24:00,89.13,89.135,89.095,89.095,512200000.0
2009-09-23 12:25:00,89.1,89.1,89.075,89.08,355200000.0
2009-09-23 12:26:00,89.08,89.11,89.075,89.08,559300000.0
2009-09-23 12:27:00,89.085,89.105,89.07,89.1,618100003.0
2009-09-23 12:28:00,89.105,89.115,89.09,89.095,426900000.0
2009-09-23 12:29:00,89.095,89.115,89.095,89.095,337600000.0
2009-09-23 12:30:00,89.095,89.12,89.08,89.11,450400000.0
2009-09-23 12:31:00,89.11,89.12,89.105,89.11,454200000.0
2009-09-23 12:32:00,89.105,89.145,89.1,89.145,430500000.0
2009-09-23 12:33:00,89.145,89.155,89.135,89.145,353800000.0
2009-09-23 12:34:00,89.145,89.155,89.14,89.155,191600000.0
2009-09-23 12:35:00,89.155,89.155,89.14,89.15,170400000.0
2009-09-23 12:36:00,89.14,89.16,89.13,89.155,344500000.0
2009-09-23 12:37:00,89.155,89.165,89.14,89.155,481200000.0
2009-09-23 12:38:00,89.155,89.155,89.12,89.145,401400001.0
2009-09-23 12:39:00,89.145,89.15,89.12,89.145,471800000.0
2009-09-23 12:40:00,89.15,89.16,89.115,89.15,440800000.0
2009-09-23 12:41:00,89.145,89.19,89.14,89.175,444200000.0
2009-09-23 12:42:00,89.18,89.19,89.165,89.18,221900000.0
2009-09-23 12:43:00,89.18,89.28,89.165,89.26,570700000.0
2009-09-23 12:44:00,89.255,89.27,89.22,89.23,584300000.0
2009-09-23 12:45:00,89.235,89.235,89.205,89.225,725100001.0
2009-09-23 12:46:00,89.22,89.275,89.22,89.25,538800000.0
2009-09-23 12:47:00,89.25,89.265,89.235,89.24,570400000.0
2009-09-23 12:48:00,89.24,89.265,89.235,89.255,356800000.0
2009-09-23 12:49:00,89.255,89.265,89.245,89.245,327100000.0
2009-09-23 12:50:00,89.24,89.26,89.235,89.26,368200000.0
2009-09-23 12:51:00,89.26,89.27,89.25,89.265,302400000.0
2009-09-23 12:52:00,89.265,89.29,89.265,89.275,421400000.0
2009-09-23 12:53:00,89.275,89.28,89.255,89.255,378600000.0
2009-09-23 12:54:00,89.255,89.265,89.245,89.255,461900000.0
2009-09-23 12:55:00,89.25,89.25,89.22,89.245,459100000.0
2009-09-23 12:56:00,89.245,89.255,89.235,89.235,400600000.0
2009-09-23 12:57:00,89.235,89.235,89.195,89.195,359200000.0
2009-09-23 12:58:00,89.19,89.2,89.16,89.185,609600000.0
2009-09-23 12:59:00,89.185,89.21,89.185,89.19,392400000.0
2009-09-23 13:00:00,89.18,89.23,89.18,89.23,191100000.0
2009-09-23 13:01:00,89.23,89.25,89.23,89.24,296800000.0
2009-09-23 13:02:00,89.24,89.255,89.235,89.245,135200000.0
2009-09-23 13:03:00,89.245,89.28,89.245,89.265,285200000.0
2009-09-23 13:04:00,89.275,89.285,89.24,89.275,380700000.0
2009-09-23 13:05:00,89.275,89.285,89.265,89.275,108800000.0
2009-09-23 13:06:00,89.285,89.3,89.255,89.26,129700000.0
2009-09-23 13:07:00,89.255,89.27,89.24,89.265,355200000.0
2009-09-23 13:08:00,89.265,89.275,89.25,89.27,211500000.0
2009-09-23 13:09:00,89.275,89.275,89.235,89.24,135900000.0
2009-09-23 13:10:00,89.235,89.255,89.225,89.235,226900000.0
2009-09-23 13:11:00,89.235,89.265,89.23,89.24,171200000.0
2009-09-23 13:12:00,89.24,89.255,89.24,89.245,374200000.0
2009-09-23 13:13:00,89.255,89.255,89.24,89.24,415400000.0
2009-09-23 13:14:00,89.24,89.25,89.22,89.235,411800000.0
2009-09-23 13:15:00,89.235,89.245,89.235,89.235,267400000.0
2009-09-23 13:16:00,89.235,89.255,89.235,89.255,371700000.0
2009-09-23 13:17:00,89.255,89.265,89.24,89.24,286200001.0
2009-09-23 13:18:00,89.245,89.245,89.225,89.23,236800000.0
2009-09-23 13:19:00,89.23,89.24,89.23,89.235,244400000.0
2009-09-23 13:20:00,89.235,89.235,89.21,89.22,318900000.0
2009-09-23 13:21:00,89.22,89.22,89.205,89.21,371300000.0
2009-09-23 13:22:00,89.215,89.225,89.215,89.215,82400000.0
2009-09-23 13:23:00,89.22,89.22,89.205,89.215,55200000.0
2009-09-23 13:24:00,89.22,89.225,89.215,89.215,159100000.0
2009-09-23 13:25:00,89.215,89.235,89.215,89.225,85600000.0
2009-09-23 13:26:00,89.22,89.23,89.21,89.215,116400000.0
2009-09-23 13:27:00,89.215,89.225,89.195,89.195,186600000.0
2009-09-23 13:28:00,89.2,89.215,89.195,89.215,171100000.0
2009-09-23 13:29:00,89.21,89.235,89.205,89.23,430099999.0
2009-09-23 13:30:00,89.23,89.25,89.22,89.23,459700000.0
2009-09-23 13:31:00,89.235,89.24,89.225,89.24,400700000.0
2009-09-23 13:32:00,89.24,89.24,89.225,89.235,305400000.0
2009-09-23 13:33:00,89.24,89.245,89.23,89.23,130000000.0
2009-09-23 13:34:00,89.23,89.235,89.225,89.225,543400000.0
2009-09-23 13:35:00,89.225,89.23,89.22,89.225,140500000.0
2009-09-23 13:36:00,89.225,89.225,89.21,89.215,161200000.0
2009-09-23 13:37:00,89.215,89.235,89.21,89.225,413200000.0
2009-09-23 13:38:00,89.225,89.235,89.22,89.225,279400000.0
2009-09-23 13:39:00,89.225,89.23,89.225,89.23,70100000.0
2009-09-23 13:40:00,89.23,89.23,89.21,89.22,212400000.0
2009-09-23 13:41:00,89.22,89.23,89.215,89.22,262100000.0
2009-09-23 13:42:00,89.215,89.225,89.205,89.21,213700000.0
2009-09-23 13:43:00,89.205,89.22,89.205,89.22,89700000.0
2009-09-23 13:44:00,89.215,89.22,89.21,89.21,112900000.0
2009-09-23 13:45:00,89.215,89.23,89.21,89.225,175900000.0
2009-09-23 13:46:00,89.225,89.245,89.22,89.225,252900000.0
2009-09-23 13:47:00,89.225,89.23,89.21,89.225,150300000.0
2009-09-23 13:48:00,89.24,89.25,89.23,89.235,85800000.0
2009-09-23 13:49:00,89.23,89.245,89.23,89.245,35200000.0
2009-09-23 13:50:00,89.245,89.245,89.225,89.225,92000000.0
2009-09-23 13:51:00,89.23,89.235,89.195,89.2,119200000.0
2009-09-23 13:52:00,89.205,89.215,89.2,89.21,92000000.0
2009-09-23 13:53:00,89.215,89.225,89.205,89.21,112000000.0
2009-09-23 13:54:00,89.21,89.21,89.19,89.195,114400000.0
2009-09-23 13:55:00,89.195,89.215,89.195,89.205,134400000.0
2009-09-23 13:56:00,89.215,89.215,89.185,89.21,99400000.0
2009-09-23 13:57:00,89.21,89.21,89.195,89.195,35200000.0
2009-09-23 13:58:00,89.19,89.195,89.185,89.195,35700000.0
2009-09-23 13:59:00,89.195,89.23,89.195,89.22,66400000.0
2009-09-23 14:00:00,89.225,89.225,89.2,89.21,115400000.0
2009-09-23 14:01:00,89.21,89.22,89.205,89.22,346500000.0
2009-09-23 14:02:00,89.22,89.23,89.215,89.22,343400000.0
2009-09-23 14:03:00,89.22,89.24,89.215,89.23,235100000.0
2009-09-23 14:04:00,89.23,89.25,89.215,89.22,240500000.0
2009-09-23 14:05:00,89.22,89.25,89.21,89.24,282400000.0
2009-09-23 14:06:00,89.235,89.255,89.225,89.23,285600000.0
2009-09-23 14:07:00,89.235,89.235,89.21,89.215,288000000.0
2009-09-23 14:08:00,89.215,89.225,89.205,89.205,394100000.0
2009-09-23 14:09:00,89.205,89.22,89.165,89.17,611400000.0
2009-09-23 14:10:00,89.17,89.2,89.17,89.195,435700001.0
2009-09-23 14:11:00,89.195,89.23,89.185,89.22,512999999.0
2009-09-23 14:12:00,89.22,89.225,89.21,89.22,199100000.0
2009-09-23 14:13:00,89.215,89.225,89.205,89.205,371200000.0
2009-09-23 14:14:00,89.205,89.225,89.2,89.225,362500000.0
2009-09-23 14:15:00,89.225,89.24,89.205,89.23,498100000.0
2009-09-23 14:16:00,89.23,89.245,89.205,89.235,336100000.0
2009-09-23 14:17:00,89.235,89.235,89.205,89.215,328400000.0
2009-09-23 14:18:00,89.22,89.22,89.2,89.205,346100000.0
2009-09-23 14:19:00,89.205,89.215,89.185,89.19,557300000.0
2009-09-23 14:20:00,89.195,89.195,89.145,89.15,716200000.0
2009-09-23 14:21:00,89.15,89.2,89.15,89.185,626700000.0
2009-09-23 14:22:00,89.18,89.185,89.16,89.185,343600000.0
2009-09-23 14:23:00,89.185,89.22,89.185,89.2,192300000.0
2009-09-23 14:24:00,89.2,89.22,89.2,89.2,132700000.0
2009-09-23 14:25:00,89.2,89.215,89.195,89.215,161600000.0
2009-09-23 14:26:00,89.215,89.25,89.215,89.24,261700000.0
2009-09-23 14:27:00,89.24,89.255,89.235,89.245,340500000.0
2009-09-23 14:28:00,89.245,89.255,89.22,89.23,291600000.0
2009-09-23 14:29:00,89.23,89.25,89.215,89.22,454200000.0
2009-09-23 14:30:00,89.225,89.235,89.2,89.215,496099999.0
2009-09-23 14:31:00,89.205,89.22,89.185,89.185,321000000.0
2009-09-23 14:32:00,89.18,89.205,89.17,89.19,435100000.0
2009-09-23 14:33:00,89.19,89.2,89.175,89.175,290300000.0
2009-09-23 14:34:00,89.18,89.21,89.17,89.205,458300000.0
2009-09-23 14:35:00,89.205,89.22,89.185,89.195,504000000.0
2009-09-23 14:36:00,89.195,89.215,89.185,89.195,368400000.0
2009-09-23 14:37:00,89.195,89.215,89.195,89.205,149600000.0
2009-09-23 14:38:00,89.215,89.215,89.185,89.185,188000000.0
2009-09-23 14:39:00,89.18,89.21,89.18,89.21,162400000.0
2009-09-23 14:40:00,89.21,89.21,89.195,89.205,184800000.0
2009-09-23 14:41:00,89.205,89.215,89.19,89.205,397000000.0
2009-09-23 14:42:00,89.205,89.205,89.175,89.175,200800000.0
2009-09-23 14:43:00,89.175,89.2,89.175,89.2,277100000.0
2009-09-23 14:44:00,89.205,89.23,89.2,89.215,286000000.0
2009-09-23 14:45:00,89.215,89.225,89.205,89.225,225600000.0
2009-09-23 14:46:00,89.22,89.24,89.22,89.24,216900000.0
2009-09-23 14:47:00,89.24,89.245,89.225,89.235,185100000.0
2009-09-23 14:48:00,89.235,89.24,89.19,89.2,310200000.0
2009-09-23 14:49:00,89.2,89.205,89.18,89.19,354700000.0
2009-09-23 14:50:00,89.195,89.195,89.175,89.19,286600000.0
2009-09-23 14:51:00,89.19,89.2,89.19,89.2,222100000.0
2009-09-23 14:52:00,89.205,89.24,89.195,89.225,397100000.0
2009-09-23 14:53:00,89.22,89.22,89.195,89.205,260500000.0
2009-09-23 14:54:00,89.205,89.215,89.185,89.185,436700000.0
2009-09-23 14:55:00,89.18,89.205,89.18,89.195,265900000.0
2009-09-23 14:56:00,89.195,89.205,89.19,89.195,395000000.0
2009-09-23 14:57:00,89.195,89.21,89.185,89.21,401200000.0
2009-09-23 14:58:00,89.21,89.21,89.19,89.2,283200000.0
2009-09-23 14:59:00,89.2,89.205,89.18,89.18,332200000.0
2009-09-23 15:00:00,89.185,89.195,89.17,89.18,292600000.0
2009-09-23 15:01:00,89.18,89.195,89.17,89.18,400200000.0
2009-09-23 15:02:00,89.175,89.195,89.17,89.18,330200000.0
2009-09-23 15:03:00,89.18,89.195,89.17,89.195,321900000.0
2009-09-23 15:04:00,89.195,89.21,89.17,89.18,284100000.0
2009-09-23 15:05:00,89.18,89.18,89.15,89.155,162700000.0
2009-09-23 15:06:00,89.155,89.18,89.14,89.165,205100000.0
2009-09-23 15:07:00,89.165,89.18,89.165,89.175,259100000.0
2009-09-23 15:08:00,89.175,89.185,89.15,89.155,176200000.0
2009-09-23 15:09:00,89.155,89.175,89.15,89.17,361500000.0
2009-09-23 15:10:00,89.17,89.185,89.16,89.17,291100000.0
2009-09-23 15:11:00,89.17,89.22,89.155,89.2,474800000.0
2009-09-23 15:12:00,89.21,89.215,89.19,89.21,422100000.0
2009-09-23 15:13:00,89.21,89.225,89.2,89.215,301500000.0
2009-09-23 15:14:00,89.22,89.22,89.18,89.195,210600000.0
2009-09-23 15:15:00,89.195,89.215,89.18,89.205,413300001.0
2009-09-23 15:16:00,89.205,89.215,89.165,89.165,416800000.0
2009-09-23 15:17:00,89.17,89.195,89.155,89.195,411000000.0
2009-09-23 15:18:00,89.19,89.21,89.19,89.2,226400000.0
2009-09-23 15:19:00,89.2,89.205,89.185,89.19,285200000.0
2009-09-23 15:20:00,89.19,89.225,89.185,89.205,323200000.0
2009-09-23 15:21:00,89.205,89.225,89.195,89.215,390900000.0
2009-09-23 15:22:00,89.215,89.235,89.215,89.225,255300000.0
2009-09-23 15:23:00,89.225,89.235,89.215,89.225,467900000.0
2009-09-23 15:24:00,89.225,89.24,89.225,89.235,317100000.0
2009-09-23 15:25:00,89.23,89.245,89.23,89.23,339100002.0
2009-09-23 15:26:00,89.23,89.25,89.225,89.235,368000000.0
2009-09-23 15:27:00,89.23,89.23,89.205,89.215,261400000.0
2009-09-23 15:28:00,89.215,89.24,89.215,89.235,256800000.0
2009-09-23 15:29:00,89.235,89.235,89.205,89.21,223100000.0
2009-09-23 15:30:00,89.21,89.22,89.195,89.215,325100000.0
2009-09-23 15:31:00,89.215,89.24,89.21,89.23,425600002.0
2009-09-23 15:32:00,89.23,89.24,89.215,89.23,252200000.0
2009-09-23 15:33:00,89.23,89.25,89.225,89.24,533400000.0
2009-09-23 15:34:00,89.24,89.245,89.22,89.225,597100000.0
2009-09-23 15:35:00,89.225,89.23,89.21,89.22,451800000.0
2009-09-23 15:36:00,89.22,89.235,89.215,89.22,642100000.0
2009-09-23 15:37:00,89.23,89.25,89.225,89.245,383100000.0
2009-09-23 15:38:00,89.245,89.255,89.23,89.23,160400000.0
2009-09-23 15:39:00,89.225,89.245,89.225,89.23,241400000.0
2009-09-23 15:40:00,89.23,89.24,89.22,89.23,254800000.0
2009-09-23 15:41:00,89.225,89.265,89.22,89.255,278600000.0
2009-09-23 15:42:00,89.26,89.29,89.255,89.285,406800000.0
2009-09-23 15:43:00,89.285,89.315,89.28,89.295,402400000.0
2009-09-23 15:44:00,89.29,89.295,89.26,89.28,579699997.0
2009-09-23 15:45:00,89.28,89.295,89.26,89.26,486800000.0
2009-09-23 15:46:00,89.255,89.27,89.245,89.25,509500000.0
2009-09-23 15:47:00,89.25,89.28,89.25,89.255,530000000.0
2009-09-23 15:48:00,89.255,89.275,89.245,89.255,342500000.0
2009-09-23 15:49:00,89.255,89.275,89.255,89.275,46400000.0
2009-09-23 15:50:00,89.28,89.29,89.26,89.27,172800000.0
2009-09-23 15:51:00,89.27,89.275,89.24,89.25,396100000.0
2009-09-23 15:52:00,89.25,89.255,89.225,89.235,455200000.0
2009-09-23 15:53:00,89.235,89.235,89.21,89.23,572600000.0
2009-09-23 15:54:00,89.23,89.23,89.185,89.205,369100000.0
2009-09-23 15:55:00,89.205,89.21,89.165,89.19,532000000.0
2009-09-23 15:56:00,89.19,89.21,89.185,89.195,379600000.0
2009-09-23 15:57:00,89.195,89.275,89.195,89.26,242200000.0
2009-09-23 15:58:00,89.26,89.27,89.23,89.23,284700000.0
2009-09-23 15:59:00,89.225,89.255,89.22,89.25,261600000.0
2009-09-23 16:00:00,89.245,89.26,89.23,89.25,364500000.0
2009-09-23 16:01:00,89.25,89.27,89.23,89.23,270400000.0
2009-09-23 16:02:00,89.23,89.235,89.21,89.22,304400000.0
2009-09-23 16:03:00,89.225,89.23,89.205,89.21,312000000.0
2009-09-23 16:04:00,89.205,89.235,89.205,89.235,436900001.0
2009-09-23 16:05:00,89.235,89.265,89.23,89.235,461600000.0
2009-09-23 16:06:00,89.235,89.25,89.23,89.23,274200000.0
2009-09-23 16:07:00,89.235,89.245,89.23,89.23,226400000.0
2009-09-23 16:08:00,89.23,89.24,89.23,89.24,347400000.0
2009-09-23 16:09:00,89.245,89.255,89.225,89.24,337400000.0
2009-09-23 16:10:00,89.24,89.25,89.23,89.245,257200000.0
2009-09-23 16:11:00,89.24,89.255,89.23,89.25,223100000.0
2009-09-23 16:12:00,89.25,89.255,89.235,89.245,274400000.0
2009-09-23 16:13:00,89.245,89.255,89.24,89.24,177700000.0
2009-09-23 16:14:00,89.24,89.25,89.235,89.245,132300000.0
2009-09-23 16:15:00,89.245,89.245,89.205,89.215,166800000.0
2009-09-23 16:16:00,89.22,89.255,89.22,89.23,288500000.0
2009-09-23 16:17:00,89.23,89.26,89.225,89.26,165600000.0
2009-09-23 16:18:00,89.265,89.265,89.235,89.255,328300000.0
2009-09-23 16:19:00,89.25,89.275,89.245,89.275,291500000.0
2009-09-23 16:20:00,89.275,89.275,89.23,89.245,400400000.0
2009-09-23 16:21:00,89.245,89.245,89.225,89.235,141700000.0
2009-09-23 16:22:00,89.23,89.24,89.22,89.225,204800000.0
2009-09-23 16:23:00,89.225,89.245,89.22,89.225,131200000.0
2009-09-23 16:24:00,89.225,89.245,89.215,89.225,148300000.0
2009-09-23 16:25:00,89.225,89.245,89.215,89.225,218900000.0
2009-09-23 16:26:00,89.225,89.23,89.22,89.225,122000000.0
2009-09-23 16:27:00,89.22,89.235,89.215,89.225,146800000.0
2009-09-23 16:28:00,89.225,89.245,89.225,89.235,134400000.0
2009-09-23 16:29:00,89.235,89.235,89.215,89.225,148800000.0
2009-09-23 16:30:00,89.22,89.22,89.165,89.175,576000000.0
2009-09-23 16:31:00,89.175,89.205,89.17,89.2,376800000.0
2009-09-23 16:32:00,89.195,89.22,89.19,89.205,255100000.0
2009-09-23 16:33:00,89.21,89.22,89.195,89.22,520000000.0
2009-09-23 16:34:00,89.22,89.22,89.175,89.18,476900000.0
2009-09-23 16:35:00,89.185,89.185,89.175,89.175,659500000.0
2009-09-23 16:36:00,89.175,89.175,89.15,89.165,160200000.0
2009-09-23 16:37:00,89.16,89.185,89.145,89.145,223200000.0
2009-09-23 16:38:00,89.14,89.155,89.12,89.125,546100000.0
2009-09-23 16:39:00,89.125,89.145,89.125,89.13,541800000.0
2009-09-23 16:40:00,89.13,89.14,89.12,89.13,428800000.0
2009-09-23 16:41:00,89.13,89.14,89.095,89.11,509400000.0
2009-09-23 16:42:00,89.12,89.12,89.095,89.11,376700000.0
2009-09-23 16:43:00,89.11,89.11,89.085,89.105,352400000.0
2009-09-23 16:44:00,89.1,89.135,89.095,89.125,517900000.0
2009-09-23 16:45:00,89.125,89.14,89.11,89.11,430400000.0
2009-09-23 16:46:00,89.11,89.135,89.1,89.125,485700000.0
2009-09-23 16:47:00,89.12,89.135,89.115,89.135,387900000.0
2009-09-23 16:48:00,89.135,89.175,89.125,89.16,515300000.0
2009-09-23 16:49:00,89.16,89.185,89.145,89.175,299300000.0
2009-09-23 16:50:00,89.175,89.19,89.155,89.155,229200000.0
2009-09-23 16:51:00,89.155,89.185,89.155,89.18,669100001.0
2009-09-23 16:52:00,89.185,89.21,89.18,89.21,198800000.0
2009-09-23 16:53:00,89.21,89.215,89.2,89.215,139200000.0
2009-09-23 16:54:00,89.21,89.21,89.19,89.205,416300000.0
2009-09-23 16:55:00,89.205,89.23,89.2,89.21,234900000.0
2009-09-23 16:56:00,89.21,89.215,89.185,89.19,443700000.0
2009-09-23 16:57:00,89.185,89.2,89.17,89.2,403200000.0
2009-09-23 16:58:00,89.2,89.225,89.195,89.22,419800000.0
2009-09-23 16:59:00,89.225,89.235,89.21,89.235,656700000.0
2009-09-23 17:00:00,89.235,89.25,89.2,89.21,807900000.0
2009-09-23 17:01:00,89.205,89.21,89.18,89.195,320500000.0
2009-09-23 17:02:00,89.195,89.205,89.18,89.195,347400000.0
2009-09-23 17:03:00,89.195,89.205,89.185,89.205,340100000.0
2009-09-23 17:04:00,89.205,89.205,89.185,89.195,225400000.0
2009-09-23 17:05:00,89.195,89.205,89.18,89.2,272800000.0
2009-09-23 17:06:00,89.205,89.235,89.195,89.22,233700000.0
2009-09-23 17:07:00,89.22,89.23,89.21,89.225,337200000.0
2009-09-23 17:08:00,89.225,89.225,89.2,89.205,347300000.0
2009-09-23 17:09:00,89.205,89.225,89.185,89.22,355100000.0
2009-09-23 17:10:00,89.225,89.23,89.205,89.205,201600000.0
2009-09-23 17:11:00,89.205,89.21,89.185,89.2,318200000.0
2009-09-23 17:12:00,89.2,89.21,89.16,89.17,272399999.0
2009-09-23 17:13:00,89.17,89.17,89.145,89.15,178400000.0
2009-09-23 17:14:00,89.15,89.155,89.135,89.14,364400000.0
2009-09-23 17:15:00,89.14,89.15,89.115,89.12,323300000.0
2009-09-23 17:16:00,89.12,89.145,89.12,89.13,136800000.0
2009-09-23 17:17:00,89.14,89.145,89.13,89.135,130800000.0
2009-09-23 17:18:00,89.135,89.15,89.135,89.145,93600000.0
2009-09-23 17:19:00,89.145,89.155,89.13,89.14,186000000.0
2009-09-23 17:20:00,89.145,89.16,89.135,89.155,86400000.0
2009-09-23 17:21:00,89.16,89.195,89.155,89.19,184000000.0
2009-09-23 17:22:00,89.19,89.19,89.18,89.19,217000000.0
2009-09-23 17:23:00,89.185,89.195,89.175,89.19,191000000.0
2009-09-23 17:24:00,89.195,89.195,89.175,89.18,192900000.0
2009-09-23 17:25:00,89.18,89.19,89.175,89.185,255900000.0
2009-09-23 17:26:00,89.185,89.2,89.175,89.175,159500000.0
2009-09-23 17:27:00,89.175,89.2,89.165,89.2,432300000.0
2009-09-23 17:28:00,89.2,89.205,89.175,89.195,396000000.0
2009-09-23 17:29:00,89.2,89.205,89.185,89.195,342200000.0
2009-09-23 17:30:00,89.2,89.225,89.2,89.205,285000000.0
2009-09-23 17:31:00,89.21,89.23,89.21,89.225,89800000.0
2009-09-23 17:32:00,89.235,89.235,89.205,89.215,129600000.0
2009-09-23 17:33:00,89.215,89.215,89.185,89.185,129600000.0
2009-09-23 17:34:00,89.185,89.195,89.175,89.175,120600000.0
2009-09-23 17:35:00,89.175,89.185,89.165,89.185,209000000.0
2009-09-23 17:36:00,89.185,89.19,89.17,89.18,95600000.0
2009-09-23 17:37:00,89.18,89.185,89.165,89.175,368800000.0
2009-09-23 17:38:00,89.175,89.195,89.17,89.185,214000000.0
2009-09-23 17:39:00,89.19,89.205,89.15,89.155,341200000.0
2009-09-23 17:40:00,89.15,89.17,89.135,89.145,589800000.0
2009-09-23 17:41:00,89.15,89.15,89.11,89.115,554100000.0
2009-09-23 17:42:00,89.115,89.16,89.105,89.15,628600000.0
2009-09-23 17:43:00,89.15,89.165,89.13,89.155,374800000.0
2009-09-23 17:44:00,89.16,89.175,89.135,89.155,312400000.0
2009-09-23 17:45:00,89.155,89.165,89.13,89.13,151800000.0
2009-09-23 17:46:00,89.135,89.155,89.125,89.15,307200000.0
2009-09-23 17:47:00,89.15,89.15,89.065,89.085,426400000.0
2009-09-23 17:48:00,89.09,89.115,89.07,89.11,531400000.0
2009-09-23 17:49:00,89.11,89.13,89.105,89.11,446400000.0
2009-09-23 17:50:00,89.11,89.13,89.1,89.12,432400000.0
2009-09-23 17:51:00,89.12,89.13,89.105,89.125,428800000.0
2009-09-23 17:52:00,89.13,89.155,89.11,89.11,383800000.0
2009-09-23 17:53:00,89.11,89.135,89.1,89.1,405199999.0
2009-09-23 17:54:00,89.1,89.125,89.09,89.115,221600000.0
2009-09-23 17:55:00,89.12,89.13,89.105,89.11,322000000.0
2009-09-23 17:56:00,89.115,89.125,89.1,89.115,279200000.0
2009-09-23 17:57:00,89.11,89.12,89.095,89.095,267000000.0
2009-09-23 17:58:00,89.1,89.11,89.095,89.095,297800000.0
2009-09-23 17:59:00,89.095,89.135,89.095,89.135,170600000.0
2009-09-23 18:00:00,89.145,89.175,89.14,89.165,60800000.0
2009-09-23 18:01:00,89.165,89.175,89.155,89.155,312000000.0
2009-09-23 18:02:00,89.145,89.155,89.13,89.14,526800000.0
2009-09-23 18:03:00,89.14,89.18,89.14,89.16,403700000.0
2009-09-23 18:04:00,89.16,89.18,89.15,89.175,294400000.0
2009-09-23 18:05:00,89.175,89.195,89.145,89.175,257600000.0
2009-09-23 18:06:00,89.17,89.185,89.16,89.18,104400000.0
2009-09-23 18:07:00,89.18,89.205,89.18,89.185,234400000.0
2009-09-23 18:08:00,89.185,89.185,89.17,89.18,114000000.0
2009-09-23 18:09:00,89.18,89.185,89.175,89.185,27200000.0
2009-09-23 18:10:00,89.185,89.19,89.15,89.15,142600000.0
2009-09-23 18:11:00,89.15,89.15,89.115,89.125,266000000.0
2009-09-23 18:12:00,89.14,89.14,89.135,89.135,40000000.0
2009-09-23 18:13:00,89.125,89.155,89.12,89.155,223600000.0
2009-09-23 18:14:00,89.155,89.155,89.145,89.15,44000000.0
2009-09-23 18:15:00,89.15,89.165,89.13,89.145,157900000.0
2009-09-23 18:16:00,89.145,89.17,89.14,89.16,231600000.0
2009-09-23 18:17:00,89.16,89.16,89.145,89.15,369400000.0
2009-09-23 18:18:00,89.15,89.165,89.15,89.165,214800000.0
2009-09-23 18:19:00,89.165,89.19,89.165,89.18,319200000.0
2009-09-23 18:20:00,89.18,89.205,89.18,89.195,181600000.0
2009-09-23 18:21:00,89.195,89.195,89.17,89.185,355600000.0
2009-09-23 18:22:00,89.18,89.19,89.18,89.185,117600000.0
2009-09-23 18:23:00,89.185,89.185,89.165,89.175,205000000.0
2009-09-23 18:24:00,89.18,89.185,89.18,89.18,9600000.0
2009-09-23 18:25:00,89.175,89.18,89.16,89.175,69600000.0
2009-09-23 18:26:00,89.175,89.2,89.17,89.195,111200000.0
2009-09-23 18:27:00,89.195,89.2,89.17,89.19,181600000.0
2009-09-23 18:28:00,89.19,89.2,89.185,89.19,123200000.0
2009-09-23 18:29:00,89.195,89.195,89.175,89.18,40400000.0
2009-09-23 18:30:00,89.18,89.225,89.18,89.225,74000000.0
2009-09-23 18:31:00,89.225,89.225,89.195,89.2,56000000.0
2009-09-23 18:32:00,89.205,89.21,89.195,89.2,116800000.0
2009-09-23 18:33:00,89.205,89.22,89.185,89.185,157200000.0
2009-09-23 18:34:00,89.19,89.195,89.165,89.175,222400000.0
2009-09-23 18:35:00,89.18,89.185,89.165,89.175,186000000.0
2009-09-23 18:36:00,89.175,89.185,89.15,89.165,124000000.0
2009-09-23 18:37:00,89.16,89.17,89.16,89.165,35200000.0
2009-09-23 18:38:00,89.16,89.165,89.15,89.165,55000000.0
2009-09-23 18:39:00,89.165,89.18,89.16,89.17,75200000.0
2009-09-23 18:40:00,89.18,89.185,89.16,89.165,113400000.0
2009-09-23 18:41:00,89.175,89.175,89.15,89.165,73600000.0
2009-09-23 18:42:00,89.165,89.185,89.165,89.185,120800000.0
2009-09-23 18:43:00,89.185,89.19,89.175,89.185,120200000.0
2009-09-23 18:44:00,89.185,89.19,89.16,89.165,118600000.0
2009-09-23 18:45:00,89.17,89.175,89.165,89.17,37200000.0
2009-09-23 18:46:00,89.175,89.195,89.175,89.19,159400000.0
2009-09-23 18:47:00,89.19,89.19,89.175,89.18,71400000.0
2009-09-23 18:48:00,89.18,89.185,89.165,89.175,87200000.0
2009-09-23 18:49:00,89.175,89.185,89.175,89.18,98400000.0
2009-09-23 18:50:00,89.18,89.185,89.17,89.175,198800000.0
2009-09-23 18:51:00,89.18,89.18,89.15,89.16,320100000.0
2009-09-23 18:52:00,89.16,89.16,89.145,89.15,46400000.0
2009-09-23 18:53:00,89.15,89.17,89.15,89.15,59600000.0
2009-09-23 18:54:00,89.145,89.155,89.14,89.155,54000000.0
2009-09-23 18:55:00,89.155,89.175,89.15,89.17,65600000.0
2009-09-23 18:56:00,89.165,89.17,89.16,89.16,28400000.0
2009-09-23 18:57:00,89.16,89.17,89.155,89.17,158400000.0
2009-09-23 18:58:00,89.17,89.175,89.16,89.175,84800000.0
2009-09-23 18:59:00,89.175,89.195,89.175,89.19,37600000.0
2009-09-23 19:00:00,89.185,89.185,89.155,89.165,116800000.0
2009-09-23 19:01:00,89.165,89.185,89.16,89.18,319400000.0
2009-09-23 19:02:00,89.18,89.195,89.175,89.18,520100000.0
2009-09-23 19:03:00,89.18,89.2,89.175,89.2,255400000.0
2009-09-23 19:04:00,89.2,89.21,89.19,89.205,462200000.0
2009-09-23 19:05:00,89.2,89.22,89.185,89.2,228400000.0
2009-09-23 19:06:00,89.2,89.23,89.19,89.21,131700000.0
2009-09-23 19:07:00,89.215,89.225,89.215,89.22,72200000.0
2009-09-23 19:08:00,89.225,89.225,89.195,89.195,131800000.0
2009-09-23 19:09:00,89.195,89.22,89.19,89.215,346000000.0
2009-09-23 19:10:00,89.215,89.23,89.195,89.195,264700000.0
2009-09-23 19:11:00,89.195,89.23,89.195,89.23,205800000.0
2009-09-23 19:12:00,89.23,89.23,89.215,89.215,90400000.0
2009-09-23 19:13:00,89.21,89.215,89.2,89.205,148200000.0
2009-09-23 19:14:00,89.205,89.215,89.195,89.205,87800000.0
2009-09-23 19:15:00,89.205,89.21,89.195,89.195,130200000.0
2009-09-23 19:16:00,89.195,89.235,89.195,89.21,153900000.0
2009-09-23 19:17:00,89.215,89.215,89.185,89.2,117600000.0
2009-09-23 19:18:00,89.21,89.21,89.19,89.21,89600000.0
2009-09-23 19:19:00,89.205,89.205,89.19,89.2,137600000.0
2009-09-23 19:20:00,89.2,89.21,89.195,89.2,172200000.0
2009-09-23 19:21:00,89.2,89.205,89.19,89.2,185200000.0
2009-09-23 19:22:00,89.2,89.2,89.18,89.18,115400000.0
2009-09-23 19:23:00,89.18,89.18,89.145,89.15,140500000.0
2009-09-23 19:24:00,89.15,89.155,89.145,89.15,49600000.0
2009-09-23 19:25:00,89.155,89.165,89.15,89.15,228900000.0
2009-09-23 19:26:00,89.15,89.165,89.15,89.16,451700002.0
2009-09-23 19:27:00,89.16,89.17,89.15,89.165,413199999.0
2009-09-23 19:28:00,89.17,89.195,89.155,89.19,371900000.0
2009-09-23 19:29:00,89.19,89.19,89.17,89.175,222600000.0
2009-09-23 19:30:00,89.175,89.215,89.175,89.215,109000000.0
2009-09-23 19:31:00,89.215,89.225,89.21,89.215,185200000.0
2009-09-23 19:32:00,89.22,89.23,89.21,89.22,228900000.0
2009-09-23 19:33:00,89.22,89.235,89.215,89.215,100000000.0
2009-09-23 19:34:00,89.22,89.225,89.19,89.19,231400000.0
2009-09-23 19:35:00,89.19,89.225,89.19,89.22,109400000.0
2009-09-23 19:36:00,89.215,89.225,89.21,89.22,181800000.0
2009-09-23 19:37:00,89.22,89.235,89.215,89.22,470799996.0
2009-09-23 19:38:00,89.22,89.24,89.215,89.23,386300002.0
2009-09-23 19:39:00,89.225,89.23,89.22,89.23,236500000.0
2009-09-23 19:40:00,89.235,89.28,89.235,89.275,415500001.0
2009-09-23 19:41:00,89.275,89.29,89.235,89.235,339800000.0
2009-09-23 19:42:00,89.23,89.255,89.23,89.25,218300000.0
2009-09-23 19:43:00,89.25,89.25,89.22,89.23,279800000.0
2009-09-23 19:44:00,89.225,89.235,89.22,89.235,375400001.0
2009-09-23 19:45:00,89.245,89.27,89.24,89.27,401000000.0
2009-09-23 19:46:00,89.27,89.27,89.25,89.25,384500000.0
2009-09-23 19:47:00,89.25,89.25,89.22,89.22,252100000.0
2009-09-23 19:48:00,89.22,89.25,89.215,89.235,462600002.0
2009-09-23 19:49:00,89.235,89.245,89.225,89.235,520800000.0
2009-09-23 19:50:00,89.24,89.26,89.235,89.25,582100000.0
2009-09-23 19:51:00,89.25,89.265,89.24,89.265,305100000.0
2009-09-23 19:52:00,89.26,89.275,89.24,89.26,540700002.0
2009-09-23 19:53:00,89.255,89.265,89.245,89.245,377200000.0
2009-09-23 19:54:00,89.25,89.27,89.235,89.265,210900000.0
2009-09-23 19:55:00,89.265,89.275,89.255,89.255,249700001.0
2009-09-23 19:56:00,89.265,89.265,89.245,89.25,136800000.0
2009-09-23 19:57:00,89.25,89.27,89.25,89.265,289600002.0
2009-09-23 19:58:00,89.27,89.27,89.255,89.26,316000000.0
2009-09-23 19:59:00,89.26,89.26,89.24,89.255,467400000.0
2009-09-23 20:00:00,89.255,89.265,89.25,89.26,408200000.0
2009-09-23 20:01:00,89.26,89.27,89.24,89.265,510800001.0
2009-09-23 20:02:00,89.265,89.265,89.24,89.245,583200000.0
2009-09-23 20:03:00,89.24,89.28,89.24,89.28,537699999.0
2009-09-23 20:04:00,89.28,89.3,89.275,89.28,549500000.0
2009-09-23 20:05:00,89.275,89.29,89.26,89.29,417200000.0
2009-09-23 20:06:00,89.29,89.3,89.275,89.28,305300000.0
2009-09-23 20:07:00,89.28,89.285,89.245,89.255,227600000.0
2009-09-23 20:08:00,89.25,89.265,89.245,89.255,161700000.0
2009-09-23 20:09:00,89.255,89.275,89.23,89.265,379600000.0
2009-09-23 20:10:00,89.265,89.275,89.205,89.255,494800000.0
2009-09-23 20:11:00,89.25,89.25,89.23,89.245,388000000.0
2009-09-23 20:12:00,89.245,89.31,89.245,89.31,595800000.0
2009-09-23 20:13:00,89.31,89.355,89.28,89.305,297300000.0
2009-09-23 20:14:00,89.305,89.32,89.25,89.32,144100000.0
2009-09-23 20:15:00,89.3,89.33,89.245,89.255,42600000.0
2009-09-23 20:16:00,89.255,89.26,89.195,89.215,75100000.0
2009-09-23 20:17:00,89.2,89.265,89.055,89.07,292500000.0
2009-09-23 20:18:00,89.075,89.19,89.075,89.19,280800000.0
2009-09-23 20:19:00,89.2,89.245,89.125,89.185,464800000.0
2009-09-23 20:20:00,89.185,89.225,89.1,89.135,779100000.0
2009-09-23 20:21:00,89.135,89.17,89.08,89.11,634400000.0
2009-09-23 20:22:00,89.1,89.255,89.095,89.125,614900000.0
2009-09-23 20:23:00,89.13,89.165,89.015,89.105,729200000.0
2009-09-23 20:24:00,89.095,89.155,89.055,89.085,757900000.0
2009-09-23 20:25:00,89.085,89.16,89.055,89.13,760800000.0
2009-09-23 20:26:00,89.13,89.18,89.1,89.18,702900000.0
2009-09-23 20:27:00,89.18,89.2,89.15,89.155,399500000.0
2009-09-23 20:28:00,89.155,89.185,89.115,89.13,555100000.0
2009-09-23 20:29:00,89.125,89.175,89.07,89.145,812500000.0
2009-09-23 20:30:00,89.145,89.175,89.11,89.12,606600000.0
2009-09-23 20:31:00,89.12,89.18,89.1,89.145,613300000.0
2009-09-23 20:32:00,89.145,89.16,89.115,89.125,558100000.0
2009-09-23 20:33:00,89.125,89.13,89.09,89.09,532000000.0
2009-09-23 20:34:00,89.1,89.13,89.065,89.075,493400000.0
2009-09-23 20:35:00,89.075,89.13,89.075,89.12,494900000.0
2009-09-23 20:36:00,89.115,89.125,89.06,89.075,509700000.0
2009-09-23 20:37:00,89.08,89.095,89.05,89.055,420900000.0
2009-09-23 20:38:00,89.075,89.1,89.06,89.065,644100000.0
2009-09-23 20:39:00,89.07,89.09,89.05,89.06,469000000.0
2009-09-23 20:40:00,89.06,89.09,89.05,89.075,306300000.0
2009-09-23 20:41:00,89.075,89.08,89.05,89.07,340100001.0
2009-09-23 20:42:00,89.075,89.11,89.065,89.095,322200000.0
2009-09-23 20:43:00,89.095,89.115,89.075,89.105,538500000.0
2009-09-23 20:44:00,89.115,89.115,89.085,89.09,481900000.0
2009-09-23 20:45:00,89.09,89.12,89.09,89.1,649500000.0
2009-09-23 20:46:00,89.095,89.095,89.05,89.05,498400001.0
2009-09-23 20:47:00,89.05,89.1,89.04,89.08,515700000.0
2009-09-23 20:48:00,89.085,89.09,89.055,89.085,484400000.0
2009-09-23 20:49:00,89.085,89.125,89.085,89.1,430700000.0
2009-09-23 20:50:00,89.105,89.105,89.05,89.07,438600000.0
2009-09-23 20:51:00,89.07,89.105,89.065,89.07,439000000.0
2009-09-23 20:52:00,89.07,89.095,89.065,89.085,320800000.0
2009-09-23 20:53:00,89.085,89.115,89.075,89.095,324400000.0
2009-09-23 20:54:00,89.095,89.095,89.065,89.075,152200000.0
2009-09-23 20:55:00,89.075,89.105,89.055,89.1,185600000.0
2009-09-23 20:56:00,89.1,89.13,89.075,89.12,173600000.0
2009-09-23 20:57:00,89.12,89.125,89.08,89.125,141000000.0
2009-09-23 20:58:00,89.125,89.175,89.105,89.15,235100000.0
2009-09-23 20:59:00,89.155,89.165,89.105,89.11,251100000.0
2009-09-23 21:00:00,89.115,89.125,89.09,89.115,270900000.0
2009-09-23 21:01:00,89.105,89.145,89.095,89.145,194500000.0
2009-09-23 21:02:00,89.14,89.15,89.09,89.095,257600000.0
2009-09-23 21:03:00,89.095,89.105,89.08,89.105,191400000.0
2009-09-23 21:04:00,89.11,89.125,89.07,89.085,254900000.0
2009-09-23 21:05:00,89.085,89.09,89.06,89.065,337200000.0
2009-09-23 21:06:00,89.06,89.095,89.055,89.09,190000000.0
2009-09-23 21:07:00,89.09,89.095,89.05,89.065,204400000.0
2009-09-23 21:08:00,89.07,89.125,89.07,89.08,293200000.0
2009-09-23 21:09:00,89.08,89.09,89.045,89.05,252500000.0
2009-09-23 21:10:00,89.06,89.075,89.015,89.02,243000000.0
2009-09-23 21:11:00,89.025,89.04,89.0,89.015,353300000.0
2009-09-23 21:12:00,89.015,89.065,89.015,89.055,277100000.0
2009-09-23 21:13:00,89.05,89.11,89.04,89.065,247300000.0
2009-09-23 21:14:00,89.06,89.08,89.045,89.065,308600000.0
2009-09-23 21:15:00,89.06,89.065,89.01,89.015,296900000.0
2009-09-23 21:16:00,89.02,89.06,89.005,89.01,253400000.0
2009-09-23 21:17:00,89.015,89.04,89.005,89.035,249800000.0
2009-09-23 21:18:00,89.035,89.065,89.035,89.055,356300000.0
2009-09-23 21:19:00,89.05,89.055,89.025,89.035,316700000.0
2009-09-23 21:20:00,89.035,89.055,89.025,89.05,130300000.0
2009-09-23 21:21:00,89.05,89.055,89.0,89.015,247200000.0
2009-09-23 21:22:00,89.015,89.02,88.985,88.99,230400000.0
2009-09-23 21:23:00,88.99,89.0,88.965,89.0,402400000.0
2009-09-23 21:24:00,89.0,89.03,88.985,89.015,283100000.0
2009-09-23 21:25:00,89.01,89.025,89.0,89.02,195000000.0
2009-09-23 21:26:00,89.02,89.025,88.995,89.0,233700000.0
2009-09-23 21:27:00,89.0,89.005,88.97,88.975,320300000.0
2009-09-23 21:28:00,88.975,89.015,88.975,89.0,265000000.0
2009-09-23 21:29:00,89.0,89.01,88.97,88.98,279800000.0
2009-09-23 21:30:00,88.98,88.985,88.94,88.945,364500000.0
2009-09-23 21:31:00,88.945,88.985,88.93,88.98,367900000.0
2009-09-23 21:32:00,88.985,88.985,88.92,88.945,414000000.0
2009-09-23 21:33:00,88.945,88.96,88.92,88.925,318400000.0
2009-09-23 21:34:00,88.93,88.99,88.925,88.985,393500000.0
2009-09-23 21:35:00,88.985,89.005,88.975,89.0,272000000.0
2009-09-23 21:36:00,88.995,89.02,88.99,89.015,299900000.0
2009-09-23 21:37:00,89.015,89.015,89.0,89.01,288400000.0
2009-09-23 21:38:00,89.01,89.01,88.98,88.99,239400000.0
2009-09-23 21:39:00,88.995,89.02,88.98,88.98,265500000.0
2009-09-23 21:40:00,88.985,89.005,88.975,88.98,219800000.0
2009-09-23 21:41:00,88.985,88.995,88.965,88.985,158400000.0
2009-09-23 21:42:00,88.985,88.985,88.965,88.985,251400000.0
2009-09-23 21:43:00,88.985,89.005,88.985,89.005,86200000.0
2009-09-23 21:44:00,89.005,89.005,88.985,88.995,135600000.0
2009-09-23 21:45:00,88.985,88.995,88.97,88.975,176900000.0
2009-09-23 21:46:00,88.975,88.975,88.925,88.93,220000000.0
2009-09-23 21:47:00,88.93,88.975,88.925,88.975,218500000.0
2009-09-23 21:48:00,88.975,88.985,88.915,88.92,215700000.0
2009-09-23 21:49:00,88.92,88.96,88.92,88.945,240600000.0
2009-09-23 21:50:00,88.945,88.945,88.875,88.89,303300000.0
2009-09-23 21:51:00,88.885,88.985,88.885,88.97,250200000.0
2009-09-23 21:52:00,88.97,89.04,88.95,88.995,283200000.0
2009-09-23 21:53:00,88.995,89.005,88.945,88.965,390600000.0
2009-09-23 21:54:00,88.965,89.01,88.965,88.995,357500000.0
2009-09-23 21:55:00,89.005,89.005,88.955,88.965,450700000.0
2009-09-23 21:56:00,88.965,89.005,88.96,88.975,237100000.0
2009-09-23 21:57:00,88.975,88.99,88.955,88.955,331300000.0
2009-09-23 21:58:00,88.955,88.97,88.92,88.965,445300000.0
2009-09-23 21:59:00,88.97,88.97,88.935,88.95,269500000.0
2009-09-23 22:00:00,88.95,88.995,88.95,88.995,269600000.0
2009-09-23 22:01:00,88.995,88.995,88.975,88.98,71100000.0
2009-09-23 22:02:00,88.975,88.99,88.97,88.98,293100000.0
2009-09-23 22:03:00,88.975,88.995,88.97,88.97,260100000.0
2009-09-23 22:04:00,88.985,88.985,88.95,88.96,132500000.0
2009-09-23 22:05:00,88.955,89.005,88.95,88.995,184600000.0
2009-09-23 22:06:00,88.99,89.035,88.985,89.035,197600000.0
2009-09-23 22:07:00,89.03,89.035,89.01,89.025,81100000.0
2009-09-23 22:08:00,89.03,89.07,89.03,89.05,83200000.0
2009-09-23 22:09:00,89.055,89.065,89.02,89.035,90400000.0
2009-09-23 22:10:00,89.035,89.035,89.02,89.025,53800000.0
2009-09-23 22:11:00,89.02,89.02,88.975,88.985,207900000.0
2009-09-23 22:12:00,88.95,88.98,88.95,88.97,166800000.0
2009-09-23 22:13:00,88.965,88.99,88.965,88.975,122500000.0
2009-09-23 22:14:00,88.975,88.98,88.945,88.955,182700000.0
2009-09-23 22:15:00,88.955,88.975,88.95,88.95,189400000.0
2009-09-23 22:16:00,88.95,88.96,88.94,88.94,57400000.0
2009-09-23 22:17:00,88.935,88.94,88.91,88.925,159300000.0
2009-09-23 22:18:00,88.925,88.925,88.91,88.92,80600000.0
2009-09-23 22:19:00,88.92,88.935,88.915,88.93,75400000.0
2009-09-23 22:20:00,88.93,88.94,88.93,88.93,33600000.0
2009-09-23 22:21:00,88.93,88.95,88.93,88.945,27200000.0
2009-09-23 22:22:00,88.95,88.955,88.94,88.945,20800000.0
2009-09-23 22:23:00,88.93,88.975,88.93,88.955,66400000.0
2009-09-23 22:24:00,88.955,88.955,88.95,88.95,4800000.0
2009-09-23 22:25:00,88.945,88.945,88.915,88.935,70400000.0
2009-09-23 22:26:00,88.94,88.94,88.93,88.935,29600000.0
2009-09-23 22:27:00,88.925,88.93,88.92,88.925,80700000.0
2009-09-23 22:28:00,88.92,88.93,88.92,88.925,23000000.0
2009-09-23 22:29:00,88.935,88.935,88.935,88.935,16800000.0
2009-09-23 22:30:00,88.945,88.97,88.935,88.96,58600000.0
2009-09-23 22:31:00,88.955,88.98,88.935,88.94,118900000.0
2009-09-23 22:32:00,88.94,88.955,88.935,88.945,89600000.0
2009-09-23 22:33:00,88.95,88.95,88.945,88.945,55200000.0
2009-09-23 22:34:00,88.94,88.95,88.94,88.94,19400000.0
2009-09-23 22:35:00,88.935,88.95,88.92,88.95,86600000.0
2009-09-23 22:36:00,88.95,88.95,88.925,88.925,71600000.0
2009-09-23 22:37:00,88.925,88.925,88.91,88.915,57000000.0
2009-09-23 22:38:00,88.915,88.925,88.915,88.925,100700000.0
2009-09-23 22:39:00,88.93,88.93,88.925,88.93,54000000.0
2009-09-23 22:40:00,88.925,88.95,88.925,88.945,84800000.0
2009-09-23 22:41:00,88.945,88.945,88.91,88.925,147800000.0
2009-09-23 22:42:00,88.93,88.935,88.895,88.905,156700000.0
2009-09-23 22:43:00,88.905,88.925,88.905,88.905,58600000.0
2009-09-23 22:44:00,88.905,88.92,88.9,88.92,91400000.0
2009-09-23 22:45:00,88.91,88.92,88.91,88.91,44000000.0
2009-09-23 22:46:00,88.905,88.92,88.905,88.91,362700000.0
2009-09-23 22:47:00,88.91,88.93,88.91,88.92,162200000.0
2009-09-23 22:48:00,88.92,88.92,88.905,88.905,87000000.0
2009-09-23 22:49:00,88.905,88.905,88.885,88.89,164900000.0
2009-09-23 22:50:00,88.9,88.9,88.885,88.885,60400000.0
2009-09-23 22:51:00,88.885,88.905,88.875,88.895,132900000.0
2009-09-23 22:52:00,88.9,88.915,88.895,88.91,85600000.0
2009-09-23 22:53:00,88.915,88.915,88.91,88.915,22800000.0
2009-09-23 22:54:00,88.91,88.91,88.905,88.91,56200000.0
2009-09-23 22:55:00,88.905,88.93,88.88,88.925,78400000.0
2009-09-23 22:56:00,88.925,88.94,88.915,88.92,124000000.0
2009-09-23 22:57:00,88.92,88.94,88.92,88.93,106800000.0
2009-09-23 22:58:00,88.935,88.935,88.905,88.915,133000000.0
2009-09-23 22:59:00,88.915,88.925,88.845,88.86,172300000.0
2009-09-23 23:00:00,88.865,88.91,88.865,88.89,27200000.0
2009-09-23 23:01:00,88.88,88.89,88.88,88.89,8000000.0
2009-09-23 23:02:00,88.89,88.895,88.885,88.885,14000000.0
2009-09-23 23:03:00,88.89,88.9,88.885,88.9,36300000.0
2009-09-23 23:04:00,88.89,88.895,88.885,88.89,38100000.0
2009-09-23 23:05:00,88.885,88.905,88.875,88.885,73400000.0
2009-09-23 23:06:00,88.885,88.89,88.885,88.89,47400000.0
2009-09-23 23:07:00,88.89,88.89,88.88,88.88,45600000.0
2009-09-23 23:08:00,88.88,88.885,88.875,88.875,71600000.0
2009-09-23 23:09:00,88.89,88.89,88.875,88.88,46000000.0
2009-09-23 23:10:00,88.88,88.88,88.85,88.86,104100000.0
2009-09-23 23:11:00,88.86,88.87,88.845,88.85,86400000.0
2009-09-23 23:12:00,88.85,88.855,88.85,88.855,68000000.0
2009-09-23 23:13:00,88.855,88.855,88.855,88.855,28700000.0
2009-09-23 23:14:00,88.855,88.865,88.855,88.865,35200000.0
2009-09-23 23:15:00,88.865,88.865,88.855,88.855,46800000.0
2009-09-23 23:16:00,88.87,88.87,88.855,88.855,41800000.0
2009-09-23 23:17:00,88.855,88.855,88.84,88.855,7400000.0
2009-09-23 23:18:00,88.855,88.855,88.845,88.85,38400000.0
2009-09-23 23:19:00,88.85,88.9,88.85,88.86,71500000.0
2009-09-23 23:20:00,88.86,88.885,88.84,88.875,65100000.0
2009-09-23 23:21:00,88.88,88.88,88.86,88.86,44800000.0
2009-09-23 23:22:00,88.865,88.865,88.855,88.855,14000000.0
2009-09-23 23:23:00,88.86,88.865,88.855,88.855,26000000.0
2009-09-23 23:24:00,88.855,88.885,88.855,88.88,55400000.0
2009-09-23 23:25:00,88.88,88.88,88.845,88.88,29200000.0
2009-09-23 23:26:00,88.88,88.88,88.88,88.88,8800000.0
2009-09-23 23:27:00,88.875,88.885,88.865,88.87,34100000.0
2009-09-23 23:28:00,88.87,88.875,88.87,88.875,15400000.0
2009-09-23 23:29:00,88.885,88.885,88.88,88.885,12600000.0
2009-09-23 23:30:00,88.885,88.89,88.88,88.885,52400000.0
2009-09-23 23:31:00,88.89,88.91,88.865,88.87,71800000.0
2009-09-23 23:32:00,88.87,88.905,88.87,88.885,134600000.0
2009-09-23 23:33:00,88.89,88.91,88.89,88.91,68800000.0
2009-09-23 23:34:00,88.915,88.945,88.915,88.925,86900000.0
2009-09-23 23:35:00,88.92,88.93,88.92,88.93,66200000.0
2009-09-23 23:36:00,88.918,88.918,88.918,88.918,6400000.0
2009-09-23 23:37:00,88.93,88.95,88.93,88.95,75600000.0
2009-09-23 23:38:00,88.95,88.955,88.95,88.955,27200000.0
2009-09-23 23:39:00,88.955,88.955,88.915,88.925,252000000.0
2009-09-23 23:40:00,88.915,88.925,88.915,88.925,74000000.0
2009-09-23 23:41:00,88.925,88.935,88.925,88.935,21200000.0
2009-09-23 23:42:00,88.93,88.93,88.915,88.92,60000000.0
2009-09-23 23:43:00,88.92,88.925,88.91,88.91,23600000.0
2009-09-23 23:44:00,88.91,88.91,88.91,88.91,7000000.0
2009-09-23 23:45:00,88.91,88.93,88.9,88.9,83700000.0
2009-09-23 23:46:00,88.9,88.9,88.895,88.9,49400000.0
2009-09-23 23:47:00,88.9,88.935,88.885,88.895,48200000.0
2009-09-23 23:48:00,88.9,88.9,88.88,88.89,24000000.0
2009-09-23 23:49:00,88.88,88.905,88.88,88.895,129200000.0
2009-09-23 23:50:00,88.895,88.9,88.895,88.9,23200000.0
2009-09-23 23:51:00,88.89,88.915,88.89,88.915,38600000.0
2009-09-23 23:52:00,88.915,88.94,88.915,88.915,85200000.0
2009-09-23 23:53:00,88.915,88.915,88.915,88.915,1000000.0
2009-09-23 23:54:00,88.915,88.915,88.89,88.89,34300000.0
2009-09-23 23:55:00,88.885,88.895,88.885,88.89,174300000.0
2009-09-23 23:56:00,88.89,88.895,88.885,88.89,70800000.0
2009-09-23 23:57:00,88.89,88.9,88.89,88.9,93300000.0
2009-09-23 23:58:00,88.9,88.9,88.855,88.865,133300000.0
2009-09-23 23:59:00,88.86,88.875,88.845,88.85,220900000.0
2009-09-24 00:00:00,88.85,88.895,88.83,88.88,203500000.0
2009-09-24 00:01:00,88.88,88.925,88.875,88.88,187600000.0
2009-09-24 00:02:00,88.885,88.95,88.88,88.95,157600000.0
2009-09-24 00:03:00,88.95,88.96,88.92,88.925,188600000.0
2009-09-24 00:04:00,88.92,88.945,88.92,88.945,57600000.0
2009-09-24 00:05:00,88.94,88.97,88.93,88.955,63600000.0
2009-09-24 00:06:00,88.965,88.965,88.945,88.965,107000000.0
2009-09-24 00:07:00,88.97,88.97,88.925,88.945,158800000.0
2009-09-24 00:08:00,88.95,88.965,88.935,88.94,68600000.0
2009-09-24 00:09:00,88.935,88.95,88.935,88.94,26800000.0
2009-09-24 00:10:00,88.93,88.935,88.93,88.93,34800000.0
2009-09-24 00:11:00,88.909,88.913,88.903,88.913,140000000.0
2009-09-24 00:12:00,88.925,88.945,88.925,88.94,52800000.0
2009-09-24 00:13:00,88.94,88.975,88.935,88.95,134000000.0
2009-09-24 00:14:00,88.945,88.945,88.935,88.935,12400000.0
2009-09-24 00:15:00,88.93,88.935,88.875,88.91,80400000.0
2009-09-24 00:16:00,88.92,88.925,88.92,88.925,12000000.0
2009-09-24 00:17:00,88.935,88.935,88.905,88.92,93000000.0
2009-09-24 00:18:00,88.925,88.975,88.925,88.96,58800000.0
2009-09-24 00:19:00,88.955,88.965,88.91,88.96,176400000.0
2009-09-24 00:20:00,88.96,88.96,88.895,88.925,101800000.0
2009-09-24 00:21:00,88.93,88.95,88.925,88.945,102200000.0
2009-09-24 00:22:00,88.945,88.975,88.93,88.95,156500000.0
2009-09-24 00:23:00,88.95,88.96,88.935,88.935,135000000.0
2009-09-24 00:24:00,88.935,88.945,88.925,88.925,91800000.0
2009-09-24 00:25:00,88.92,88.925,88.915,88.92,38200000.0
2009-09-24 00:26:00,88.92,88.93,88.92,88.93,20400000.0
2009-09-24 00:27:00,88.93,88.935,88.885,88.91,116900000.0
2009-09-24 00:28:00,88.91,88.935,88.895,88.935,85300000.0
2009-09-24 00:29:00,88.935,88.955,88.93,88.955,75400000.0
2009-09-24 00:30:00,88.955,88.955,88.92,88.92,155000000.0
2009-09-24 00:31:00,88.92,88.93,88.92,88.925,55500000.0
2009-09-24 00:32:00,88.92,88.94,88.92,88.94,84600000.0
2009-09-24 00:33:00,88.94,88.95,88.94,88.95,17800000.0
2009-09-24 00:34:00,88.97,88.995,88.97,88.985,54200000.0
2009-09-24 00:35:00,88.985,88.99,88.975,88.985,58800000.0
2009-09-24 00:36:00,88.985,88.985,88.98,88.985,26600000.0
2009-09-24 00:37:00,88.985,88.985,88.975,88.975,10600000.0
2009-09-24 00:38:00,88.975,88.98,88.975,88.975,18600000.0
2009-09-24 00:39:00,88.975,88.975,88.94,88.94,52200000.0
2009-09-24 00:40:00,88.94,88.97,88.94,88.97,43700000.0
2009-09-24 00:41:00,88.97,88.97,88.955,88.965,52000000.0
2009-09-24 00:42:00,88.965,88.965,88.965,88.965,7400000.0
2009-09-24 00:43:00,88.975,88.98,88.975,88.98,57600000.0
2009-09-24 00:44:00,88.975,88.98,88.96,88.97,53800000.0
2009-09-24 00:45:00,88.975,88.975,88.97,88.975,50600000.0
2009-09-24 00:46:00,88.975,89.005,88.975,89.005,114300000.0
2009-09-24 00:47:00,89.005,89.005,89.0,89.0,38400000.0
2009-09-24 00:48:00,89.0,89.0,88.925,88.93,53400000.0
2009-09-24 00:49:00,88.93,88.935,88.91,88.915,63800000.0
2009-09-24 00:50:00,88.915,88.92,88.9,88.91,63800000.0
2009-09-24 00:51:00,88.91,88.95,88.91,88.95,58500000.0
2009-09-24 00:52:00,88.94,88.955,88.935,88.955,52000000.0
2009-09-24 00:53:00,88.955,88.96,88.93,88.955,118200000.0
2009-09-24 00:54:00,88.96,88.96,88.955,88.96,54800000.0
2009-09-24 00:55:00,88.96,88.965,88.955,88.965,52600000.0
2009-09-24 00:56:00,88.975,88.99,88.97,88.97,119400000.0
2009-09-24 00:57:00,88.97,88.995,88.965,88.965,79200000.0
2009-09-24 00:58:00,88.965,88.995,88.955,88.995,74900000.0
2009-09-24 00:59:00,88.995,89.005,88.94,88.955,264300000.0
2009-09-24 01:00:00,88.955,89.02,88.955,89.02,276200000.0
2009-09-24 01:01:00,89.02,89.05,89.0,89.025,311600000.0
2009-09-24 01:02:00,89.025,89.025,89.0,89.015,202400000.0
2009-09-24 01:03:00,89.025,89.035,89.005,89.005,140400000.0
2009-09-24 01:04:00,89.005,89.03,89.005,89.03,56000000.0
2009-09-24 01:05:00,89.025,89.045,89.015,89.02,164000000.0
2009-09-24 01:06:00,89.015,89.025,89.01,89.01,44000000.0
2009-09-24 01:07:00,89.015,89.03,89.01,89.01,67600000.0
2009-09-24 01:08:00,89.005,89.015,88.985,88.99,141000000.0
2009-09-24 01:09:00,88.99,88.995,88.985,88.995,32000000.0
2009-09-24 01:10:00,88.995,89.0,88.98,89.0,116800000.0
2009-09-24 01:11:00,88.995,88.995,88.955,88.97,174400000.0
2009-09-24 01:12:00,88.975,88.985,88.965,88.97,128000000.0
2009-09-24 01:13:00,88.97,88.975,88.94,88.94,200000000.0
2009-09-24 01:14:00,88.935,88.99,88.91,88.97,408900000.0
2009-09-24 01:15:00,88.97,89.0,88.95,88.95,160800000.0
2009-09-24 01:16:00,88.95,88.955,88.935,88.955,152000000.0
2009-09-24 01:17:00,88.955,88.955,88.93,88.95,134600000.0
2009-09-24 01:18:00,88.955,88.99,88.945,88.965,274800000.0
2009-09-24 01:19:00,88.965,88.98,88.96,88.97,100800000.0
2009-09-24 01:20:00,88.97,88.975,88.96,88.965,100000000.0
2009-09-24 01:21:00,88.965,88.965,88.965,88.965,12000000.0
2009-09-24 01:22:00,88.965,88.97,88.96,88.97,52800000.0
2009-09-24 01:23:00,88.98,88.985,88.98,88.985,12000000.0
2009-09-24 01:24:00,88.985,88.985,88.97,88.98,92000000.0
2009-09-24 01:25:00,88.98,88.98,88.965,88.965,28400000.0
2009-09-24 01:26:00,88.965,88.98,88.945,88.975,298200000.0
2009-09-24 01:27:00,88.97,88.985,88.96,88.985,359600000.0
2009-09-24 01:28:00,88.985,88.995,88.985,88.99,49600000.0
2009-09-24 01:29:00,88.985,88.99,88.965,88.965,92800000.0
2009-09-24 01:30:00,88.965,88.975,88.965,88.965,75200000.0
2009-09-24 01:31:00,88.965,88.965,88.96,88.96,54400000.0
2009-09-24 01:32:00,88.96,88.96,88.955,88.955,33600000.0
2009-09-24 01:33:00,88.96,88.96,88.955,88.955,69800000.0
2009-09-24 01:34:00,88.955,88.97,88.955,88.96,101600000.0
2009-09-24 01:35:00,88.96,88.975,88.955,88.955,68000000.0
2009-09-24 01:36:00,88.96,88.965,88.955,88.965,27200000.0
2009-09-24 01:37:00,88.965,88.975,88.945,88.96,186600000.0
2009-09-24 01:38:00,88.965,88.965,88.95,88.955,86400000.0
2009-09-24 01:39:00,88.955,88.97,88.95,88.965,80000000.0
2009-09-24 01:40:00,88.96,88.96,88.925,88.93,123600000.0
2009-09-24 01:41:00,88.93,88.935,88.93,88.93,68400000.0
2009-09-24 01:42:00,88.93,88.93,88.92,88.92,11600000.0
2009-09-24 01:43:00,88.925,88.955,88.925,88.945,418000000.0
2009-09-24 01:44:00,88.955,88.96,88.93,88.935,155200000.0
2009-09-24 01:45:00,88.945,88.945,88.93,88.93,56000000.0
2009-09-24 01:46:00,88.93,88.995,88.93,88.98,132000000.0
2009-09-24 01:47:00,88.98,88.985,88.975,88.985,95200000.0
2009-09-24 01:48:00,88.985,89.0,88.98,88.98,99200000.0
2009-09-24 01:49:00,88.985,88.985,88.945,88.95,88000000.0
2009-09-24 01:50:00,88.955,88.96,88.95,88.95,33600000.0
2009-09-24 01:51:00,88.955,88.955,88.92,88.925,141600000.0
2009-09-24 01:52:00,88.925,88.935,88.905,88.915,237600000.0
2009-09-24 01:53:00,88.915,88.915,88.895,88.905,81600000.0
2009-09-24 01:54:00,88.905,88.925,88.9,88.915,152000000.0
2009-09-24 01:55:00,88.91,88.925,88.89,88.925,108900000.0
2009-09-24 01:56:00,88.925,88.925,88.915,88.925,32400000.0
2009-09-24 01:57:00,88.925,88.925,88.895,88.9,56800000.0
2009-09-24 01:58:00,88.9,88.915,88.895,88.915,42000000.0
2009-09-24 01:59:00,88.915,88.915,88.895,88.91,116300000.0
2009-09-24 02:00:00,88.91,88.92,88.89,88.91,124500000.0
2009-09-24 02:01:00,88.91,88.93,88.885,88.91,135800000.0
2009-09-24 02:02:00,88.915,88.97,88.91,88.965,312500000.0
2009-09-24 02:03:00,88.955,88.97,88.93,88.94,162800000.0
2009-09-24 02:04:00,88.94,88.955,88.935,88.945,91300000.0
2009-09-24 02:05:00,88.945,88.955,88.865,88.875,149000000.0
2009-09-24 02:06:00,88.87,88.88,88.845,88.875,170000000.0
2009-09-24 02:07:00,88.875,88.9,88.87,88.87,248700000.0
2009-09-24 02:08:00,88.87,88.905,88.87,88.905,177600000.0
2009-09-24 02:09:00,88.905,88.905,88.875,88.875,123200000.0
2009-09-24 02:10:00,88.885,88.93,88.885,88.93,111900000.0
2009-09-24 02:11:00,88.93,88.94,88.91,88.94,142200000.0
2009-09-24 02:12:00,88.93,88.94,88.925,88.93,69800000.0
2009-09-24 02:13:00,88.93,88.94,88.925,88.925,124200000.0
2009-09-24 02:14:00,88.935,88.935,88.905,88.925,179600000.0
2009-09-24 02:15:00,88.925,88.925,88.905,88.905,120600000.0
2009-09-24 02:16:00,88.91,88.92,88.905,88.915,270200000.0
2009-09-24 02:17:00,88.92,88.93,88.905,88.92,111700000.0
2009-09-24 02:18:00,88.92,88.945,88.91,88.925,160200000.0
2009-09-24 02:19:00,88.925,88.945,88.915,88.935,122400000.0
2009-09-24 02:20:00,88.935,88.965,88.915,88.915,104200000.0
2009-09-24 02:21:00,88.915,88.935,88.91,88.935,285200000.0
2009-09-24 02:22:00,88.925,88.935,88.915,88.915,104300000.0
2009-09-24 02:23:00,88.915,88.965,88.89,88.965,224900000.0
2009-09-24 02:24:00,88.955,88.975,88.91,88.915,248800000.0
2009-09-24 02:25:00,88.915,88.925,88.9,88.92,212500000.0
2009-09-24 02:26:00,88.925,88.925,88.91,88.915,114900000.0
2009-09-24 02:27:00,88.915,88.94,88.915,88.925,244600000.0
2009-09-24 02:28:00,88.93,88.945,88.925,88.935,215600000.0
2009-09-24 02:29:00,88.945,88.965,88.925,88.94,189000000.0
2009-09-24 02:30:00,88.94,88.985,88.935,88.945,261600000.0
2009-09-24 02:31:00,88.945,88.965,88.92,88.945,174800000.0
2009-09-24 02:32:00,88.945,88.95,88.935,88.94,277000000.0
2009-09-24 02:33:00,88.94,88.965,88.935,88.965,125800000.0
2009-09-24 02:34:00,88.955,88.965,88.915,88.945,123200000.0
2009-09-24 02:35:00,88.945,88.95,88.945,88.95,57700000.0
2009-09-24 02:36:00,88.95,88.95,88.935,88.94,97900000.0
2009-09-24 02:37:00,88.935,88.935,88.92,88.935,295500000.0
2009-09-24 02:38:00,88.925,88.945,88.925,88.935,191300000.0
2009-09-24 02:39:00,88.935,88.965,88.925,88.965,159700000.0
2009-09-24 02:40:00,88.965,88.975,88.955,88.965,133400000.0
2009-09-24 02:41:00,88.965,88.965,88.935,88.935,176400000.0
2009-09-24 02:42:00,88.935,88.975,88.935,88.955,56000000.0
2009-09-24 02:43:00,88.945,88.955,88.935,88.955,31700000.0
2009-09-24 02:44:00,88.955,88.97,88.955,88.965,54000000.0
2009-09-24 02:45:00,88.965,88.98,88.965,88.965,72500000.0
2009-09-24 02:46:00,88.965,88.965,88.95,88.955,153700000.0
2009-09-24 02:47:00,88.97,88.97,88.945,88.945,161600000.0
2009-09-24 02:48:00,88.945,88.95,88.935,88.945,71200000.0
2009-09-24 02:49:00,88.95,88.95,88.935,88.945,41600000.0
2009-09-24 02:50:00,88.945,88.945,88.935,88.945,97700000.0
2009-09-24 02:51:00,88.945,88.955,88.935,88.935,96800000.0
2009-09-24 02:52:00,88.945,88.98,88.945,88.98,186200000.0
2009-09-24 02:53:00,88.975,88.99,88.955,88.98,157000000.0
2009-09-24 02:54:00,88.985,88.985,88.96,88.96,208800000.0
2009-09-24 02:55:00,88.96,88.97,88.935,88.94,212800000.0
2009-09-24 02:56:00,88.95,88.95,88.925,88.94,100800000.0
2009-09-24 02:57:00,88.94,88.94,88.91,88.935,229000000.0
2009-09-24 02:58:00,88.935,88.935,88.925,88.935,86800000.0
2009-09-24 02:59:00,88.935,88.975,88.935,88.96,267200000.0
2009-09-24 03:00:00,88.955,88.965,88.95,88.965,270900000.0
2009-09-24 03:01:00,88.97,88.97,88.955,88.955,142500000.0
2009-09-24 03:02:00,88.965,88.965,88.93,88.94,159300000.0
2009-09-24 03:03:00,88.935,88.94,88.905,88.92,226700000.0
2009-09-24 03:04:00,88.92,88.945,88.915,88.915,136700000.0
2009-09-24 03:05:00,88.915,88.92,88.895,88.895,156700000.0
2009-09-24 03:06:00,88.895,88.915,88.895,88.91,126300000.0
2009-09-24 03:07:00,88.91,88.91,88.87,88.87,195400000.0
2009-09-24 03:08:00,88.87,88.88,88.845,88.85,251700000.0
2009-09-24 03:09:00,88.845,88.86,88.835,88.84,234600000.0
2009-09-24 03:10:00,88.85,88.88,88.84,88.87,129900000.0
2009-09-24 03:11:00,88.865,88.89,88.86,88.86,156300000.0
2009-09-24 03:12:00,88.86,88.885,88.86,88.885,77100000.0
2009-09-24 03:13:00,88.885,88.89,88.885,88.89,89200000.0
2009-09-24 03:14:00,88.89,88.9,88.875,88.875,138700000.0
2009-09-24 03:15:00,88.88,88.89,88.875,88.885,182300000.0
2009-09-24 03:16:00,88.885,88.89,88.865,88.875,170500000.0
2009-09-24 03:17:00,88.88,88.92,88.865,88.915,232400000.0
2009-09-24 03:18:00,88.915,88.915,88.885,88.895,194700000.0
2009-09-24 03:19:00,88.905,88.905,88.885,88.895,158800000.0
2009-09-24 03:20:00,88.895,88.895,88.885,88.885,174400000.0
2009-09-24 03:21:00,88.885,88.9,88.885,88.9,144000000.0
2009-09-24 03:22:00,88.9,88.91,88.895,88.895,101100000.0
2009-09-24 03:23:00,88.895,88.895,88.885,88.885,91800000.0
2009-09-24 03:24:00,88.885,88.885,88.855,88.875,113400000.0
2009-09-24 03:25:00,88.875,88.875,88.855,88.855,132400000.0
2009-09-24 03:26:00,88.855,88.865,88.835,88.845,244400000.0
2009-09-24 03:27:00,88.845,88.86,88.845,88.85,174600000.0
2009-09-24 03:28:00,88.85,88.88,88.845,88.87,71900000.0
2009-09-24 03:29:00,88.87,88.88,88.865,88.865,36100000.0
2009-09-24 03:30:00,88.865,88.89,88.865,88.88,89100000.0
2009-09-24 03:31:00,88.88,88.89,88.875,88.88,68000000.0
2009-09-24 03:32:00,88.88,88.89,88.87,88.89,121100000.0
2009-09-24 03:33:00,88.89,88.89,88.88,88.89,88400000.0
2009-09-24 03:34:00,88.885,88.895,88.885,88.895,116600000.0
2009-09-24 03:35:00,88.895,88.9,88.885,88.895,102200000.0
2009-09-24 03:36:00,88.885,88.9,88.87,88.885,138900000.0
2009-09-24 03:37:00,88.885,88.895,88.885,88.885,166400000.0
2009-09-24 03:38:00,88.885,88.89,88.865,88.865,75300000.0
2009-09-24 03:39:00,88.865,88.875,88.855,88.865,305400000.0
2009-09-24 03:40:00,88.865,88.865,88.845,88.855,129600000.0
2009-09-24 03:41:00,88.855,88.875,88.85,88.87,134400000.0
2009-09-24 03:42:00,88.87,88.915,88.87,88.905,135600000.0
2009-09-24 03:43:00,88.905,88.94,88.9,88.9,116600000.0
2009-09-24 03:44:00,88.9,88.915,88.885,88.905,170600000.0
2009-09-24 03:45:00,88.905,88.925,88.9,88.91,237300000.0
2009-09-24 03:46:00,88.91,88.925,88.91,88.91,228600000.0
2009-09-24 03:47:00,88.91,88.935,88.91,88.93,127400000.0
2009-09-24 03:48:00,88.925,88.945,88.925,88.925,115900000.0
2009-09-24 03:49:00,88.925,88.975,88.925,88.975,138600000.0
2009-09-24 03:50:00,88.98,88.985,88.95,88.955,159800000.0
2009-09-24 03:51:00,88.96,88.96,88.92,88.93,162800000.0
2009-09-24 03:52:00,88.925,88.965,88.925,88.955,279200000.0
2009-09-24 03:53:00,88.955,88.98,88.945,88.95,209400000.0
2009-09-24 03:54:00,88.955,88.955,88.945,88.95,32600000.0
2009-09-24 03:55:00,88.95,88.96,88.945,88.945,170600000.0
2009-09-24 03:56:00,88.955,88.975,88.945,88.945,198500000.0
2009-09-24 03:57:00,88.945,88.945,88.925,88.935,262700000.0
2009-09-24 03:58:00,88.935,88.935,88.915,88.92,74800000.0
2009-09-24 03:59:00,88.92,88.96,88.915,88.95,273400000.0
2009-09-24 04:00:00,88.955,88.955,88.94,88.945,260100000.0
2009-09-24 04:01:00,88.94,88.945,88.92,88.935,229600000.0
2009-09-24 04:02:00,88.93,88.94,88.915,88.935,278800000.0
2009-09-24 04:03:00,88.935,88.94,88.925,88.93,299600000.0
2009-09-24 04:04:00,88.925,88.935,88.91,88.925,271200000.0
2009-09-24 04:05:00,88.925,88.935,88.915,88.915,184000000.0
2009-09-24 04:06:00,88.91,88.925,88.895,88.895,347400000.0
2009-09-24 04:07:00,88.9,88.905,88.885,88.905,186300000.0
2009-09-24 04:08:00,88.9,88.915,88.89,88.905,354400000.0
2009-09-24 04:09:00,88.905,88.92,88.895,88.91,231300000.0
2009-09-24 04:10:00,88.915,88.915,88.9,88.905,156000000.0
2009-09-24 04:11:00,88.905,88.91,88.89,88.895,199400000.0
2009-09-24 04:12:00,88.9,88.9,88.885,88.895,118400000.0
2009-09-24 04:13:00,88.9,88.915,88.895,88.915,182400000.0
2009-09-24 04:14:00,88.915,88.925,88.905,88.91,433200000.0
2009-09-24 04:15:00,88.91,88.91,88.88,88.89,130800000.0
2009-09-24 04:16:00,88.885,88.895,88.885,88.89,105500000.0
2009-09-24 04:17:00,88.89,88.895,88.885,88.885,92900000.0
2009-09-24 04:18:00,88.885,88.89,88.885,88.885,182600000.0
2009-09-24 04:19:00,88.885,88.885,88.885,88.885,171500000.0
2009-09-24 04:20:00,88.885,88.895,88.87,88.87,238600000.0
2009-09-24 04:21:00,88.87,88.87,88.83,88.83,349600000.0
2009-09-24 04:22:00,88.83,88.85,88.83,88.84,248000000.0
2009-09-24 04:23:00,88.845,88.855,88.83,88.85,293400000.0
2009-09-24 04:24:00,88.85,88.86,88.825,88.86,281900000.0
2009-09-24 04:25:00,88.86,88.875,88.855,88.87,348900000.0
2009-09-24 04:26:00,88.87,88.87,88.86,88.87,160000000.0
2009-09-24 04:27:00,88.875,88.88,88.855,88.855,165600000.0
2009-09-24 04:28:00,88.86,88.86,88.785,88.795,442200000.0
2009-09-24 04:29:00,88.79,88.84,88.79,88.84,391300000.0
2009-09-24 04:30:00,88.84,88.84,88.815,88.825,266200000.0
2009-09-24 04:31:00,88.825,88.825,88.805,88.815,251200000.0
2009-09-24 04:32:00,88.81,88.83,88.805,88.83,235200000.0
2009-09-24 04:33:00,88.83,88.83,88.805,88.805,169600000.0
2009-09-24 04:34:00,88.805,88.815,88.795,88.795,180400000.0
2009-09-24 04:35:00,88.795,88.795,88.765,88.78,192200000.0
2009-09-24 04:36:00,88.78,88.795,88.775,88.785,297400000.0
2009-09-24 04:37:00,88.79,88.815,88.785,88.785,314800000.0
2009-09-24 04:38:00,88.785,88.795,88.77,88.77,138200000.0
2009-09-24 04:39:00,88.77,88.775,88.75,88.755,400100000.0
2009-09-24 04:40:00,88.755,88.765,88.745,88.76,289800000.0
2009-09-24 04:41:00,88.765,88.775,88.755,88.77,272500000.0
2009-09-24 04:42:00,88.77,88.8,88.765,88.795,228800000.0
2009-09-24 04:43:00,88.795,88.815,88.785,88.8,203200000.0
2009-09-24 04:44:00,88.805,88.81,88.785,88.81,345000000.0
2009-09-24 04:45:00,88.805,88.805,88.79,88.8,347000000.0
2009-09-24 04:46:00,88.8,88.805,88.8,88.805,89200000.0
2009-09-24 04:47:00,88.805,88.805,88.79,88.79,153600000.0
2009-09-24 04:48:00,88.79,88.795,88.79,88.795,24800000.0
2009-09-24 04:49:00,88.79,88.79,88.78,88.78,68800000.0
2009-09-24 04:50:00,88.785,88.785,88.78,88.785,48400000.0
2009-09-24 04:51:00,88.785,88.795,88.775,88.79,173800000.0
2009-09-24 04:52:00,88.79,88.79,88.775,88.775,70000000.0
2009-09-24 04:53:00,88.78,88.785,88.775,88.78,76400000.0
2009-09-24 04:54:00,88.785,88.805,88.775,88.78,252200000.0
2009-09-24 04:55:00,88.78,88.79,88.78,88.785,159400000.0
2009-09-24 04:56:00,88.785,88.79,88.775,88.775,84800000.0
2009-09-24 04:57:00,88.775,88.79,88.775,88.78,168800000.0
2009-09-24 04:58:00,88.785,88.79,88.77,88.775,327200000.0
2009-09-24 04:59:00,88.775,88.78,88.76,88.765,121600000.0
2009-09-24 05:00:00,88.765,88.765,88.745,88.745,173600000.0
2009-09-24 05:01:00,88.75,88.75,88.725,88.73,285400000.0
2009-09-24 05:02:00,88.735,88.74,88.71,88.72,430600000.0
2009-09-24 05:03:00,88.725,88.76,88.72,88.76,288200000.0
2009-09-24 05:04:00,88.755,88.76,88.745,88.75,210600000.0
2009-09-24 05:05:00,88.745,88.76,88.74,88.745,136000000.0
2009-09-24 05:06:00,88.745,88.75,88.745,88.745,53600000.0
2009-09-24 05:07:00,88.745,88.745,88.68,88.685,380800000.0
2009-09-24 05:08:00,88.685,88.71,88.685,88.705,195200000.0
2009-09-24 05:09:00,88.71,88.71,88.695,88.71,206000000.0
2009-09-24 05:10:00,88.705,88.73,88.695,88.73,202000000.0
2009-09-24 05:11:00,88.73,88.73,88.72,88.725,194400000.0
2009-09-24 05:12:00,88.73,88.73,88.675,88.68,413600000.0
2009-09-24 05:13:00,88.68,88.69,88.675,88.69,168400000.0
2009-09-24 05:14:00,88.695,88.7,88.67,88.675,203400000.0
2009-09-24 05:15:00,88.675,88.69,88.67,88.675,138600000.0
2009-09-24 05:16:00,88.675,88.695,88.665,88.69,232000000.0
2009-09-24 05:17:00,88.695,88.715,88.695,88.71,114400000.0
2009-09-24 05:18:00,88.705,88.715,88.69,88.69,210900000.0
2009-09-24 05:19:00,88.69,88.695,88.675,88.675,119400000.0
2009-09-24 05:20:00,88.67,88.675,88.63,88.64,240600000.0
2009-09-24 05:21:00,88.64,88.64,88.605,88.62,324000000.0
2009-09-24 05:22:00,88.625,88.64,88.61,88.635,270200000.0
2009-09-24 05:23:00,88.635,88.645,88.62,88.645,171200000.0
2009-09-24 05:24:00,88.645,88.66,88.645,88.655,86400000.0
2009-09-24 05:25:00,88.655,88.685,88.655,88.67,237000000.0
2009-09-24 05:26:00,88.665,88.67,88.615,88.625,258400000.0
2009-09-24 05:27:00,88.625,88.625,88.59,88.59,239600000.0
2009-09-24 05:28:00,88.595,88.595,88.54,88.575,448400000.0
2009-09-24 05:29:00,88.575,88.615,88.575,88.605,188800000.0
2009-09-24 05:30:00,88.605,88.61,88.58,88.585,401600000.0
2009-09-24 05:31:00,88.58,88.58,88.54,88.56,333500000.0
2009-09-24 05:32:00,88.56,88.59,88.56,88.57,226400000.0
2009-09-24 05:33:00,88.57,88.595,88.565,88.59,336000000.0
2009-09-24 05:34:00,88.59,88.63,88.59,88.62,468200000.0
2009-09-24 05:35:00,88.62,88.62,88.6,88.61,128000000.0
2009-09-24 05:36:00,88.61,88.62,88.605,88.61,263200000.0
2009-09-24 05:37:00,88.615,88.64,88.61,88.62,367000000.0
2009-09-24 05:38:00,88.62,88.63,88.615,88.62,214400000.0
2009-09-24 05:39:00,88.615,88.62,88.585,88.585,348000000.0
2009-09-24 05:40:00,88.585,88.595,88.55,88.56,378400000.0
2009-09-24 05:41:00,88.555,88.59,88.555,88.58,371800000.0
2009-09-24 05:42:00,88.585,88.595,88.58,88.585,225600000.0
2009-09-24 05:43:00,88.585,88.585,88.55,88.57,326200000.0
2009-09-24 05:44:00,88.57,88.585,88.565,88.575,252600000.0
2009-09-24 05:45:00,88.575,88.6,88.57,88.575,290400000.0
2009-09-24 05:46:00,88.57,88.575,88.535,88.535,389600000.0
2009-09-24 05:47:00,88.54,88.565,88.525,88.56,330400000.0
2009-09-24 05:48:00,88.56,88.565,88.555,88.56,212000000.0
2009-09-24 05:49:00,88.56,88.57,88.52,88.53,422600000.0
2009-09-24 05:50:00,88.53,88.545,88.515,88.525,420000000.0
2009-09-24 05:51:00,88.525,88.54,88.515,88.54,345600000.0
2009-09-24 05:52:00,88.54,88.54,88.525,88.535,178100000.0
2009-09-24 05:53:00,88.535,88.54,88.53,88.53,135600000.0
2009-09-24 05:54:00,88.53,88.535,88.51,88.525,256500000.0
2009-09-24 05:55:00,88.53,88.54,88.515,88.54,333600000.0
2009-09-24 05:56:00,88.535,88.54,88.52,88.525,315200000.0
2009-09-24 05:57:00,88.525,88.535,88.52,88.53,141600000.0
2009-09-24 05:58:00,88.53,88.535,88.515,88.53,134800000.0
2009-09-24 05:59:00,88.53,88.53,88.515,88.525,192800000.0
2009-09-24 06:00:00,88.525,88.525,88.485,88.515,382400000.0
2009-09-24 06:01:00,88.515,88.525,88.495,88.52,329600000.0
2009-09-24 06:02:00,88.52,88.52,88.495,88.505,201200000.0
2009-09-24 06:03:00,88.51,88.525,88.505,88.515,172800000.0
2009-09-24 06:04:00,88.515,88.525,88.515,88.515,134400000.0
2009-09-24 06:05:00,88.515,88.525,88.5,88.51,282400000.0
2009-09-24 06:06:00,88.51,88.52,88.495,88.52,327200000.0
2009-09-24 06:07:00,88.52,88.525,88.515,88.515,179200000.0
2009-09-24 06:08:00,88.515,88.52,88.5,88.515,190400000.0
2009-09-24 06:09:00,88.515,88.525,88.505,88.505,253600000.0
2009-09-24 06:10:00,88.5,88.51,88.495,88.495,164000000.0
2009-09-24 06:11:00,88.495,88.525,88.495,88.505,217600000.0
2009-09-24 06:12:00,88.505,88.525,88.505,88.515,93600000.0
2009-09-24 06:13:00,88.515,88.53,88.515,88.53,116800000.0
2009-09-24 06:14:00,88.53,88.54,88.53,88.54,204800000.0
2009-09-24 06:15:00,88.54,88.54,88.515,88.525,246400000.0
2009-09-24 06:16:00,88.525,88.525,88.515,88.52,183200000.0
2009-09-24 06:17:00,88.52,88.525,88.505,88.515,285600000.0
2009-09-24 06:18:00,88.52,88.52,88.51,88.52,94400000.0
2009-09-24 06:19:00,88.52,88.535,88.5,88.535,350600000.0
2009-09-24 06:20:00,88.54,88.54,88.515,88.53,272800000.0
2009-09-24 06:21:00,88.54,88.545,88.525,88.535,293600000.0
2009-09-24 06:22:00,88.53,88.535,88.525,88.53,180000000.0
2009-09-24 06:23:00,88.535,88.535,88.515,88.53,232000000.0
2009-09-24 06:24:00,88.53,88.56,88.53,88.55,245000000.0
2009-09-24 06:25:00,88.55,88.56,88.545,88.555,332400000.0
2009-09-24 06:26:00,88.555,88.57,88.54,88.555,418800000.0
2009-09-24 06:27:00,88.555,88.555,88.535,88.545,220800000.0
2009-09-24 06:28:00,88.545,88.545,88.525,88.525,278400000.0
2009-09-24 06:29:00,88.53,88.54,88.525,88.525,311200000.0
2009-09-24 06:30:00,88.525,88.525,88.51,88.51,149600000.0
2009-09-24 06:31:00,88.515,88.515,88.495,88.495,286400000.0
2009-09-24 06:32:00,88.495,88.51,88.495,88.505,254400000.0
2009-09-24 06:33:00,88.505,88.515,88.505,88.51,297000000.0
2009-09-24 06:34:00,88.51,88.53,88.505,88.525,236800000.0
2009-09-24 06:35:00,88.525,88.535,88.52,88.52,365800000.0
2009-09-24 06:36:00,88.52,88.53,88.51,88.515,248800000.0
2009-09-24 06:37:00,88.51,88.52,88.49,88.5,250600000.0
2009-09-24 06:38:00,88.5,88.505,88.475,88.475,323400000.0
2009-09-24 06:39:00,88.47,88.48,88.46,88.465,440500000.0
2009-09-24 06:40:00,88.47,88.48,88.465,88.475,312400000.0
2009-09-24 06:41:00,88.475,88.485,88.475,88.48,84100000.0
2009-09-24 06:42:00,88.48,88.485,88.48,88.485,176500000.0
2009-09-24 06:43:00,88.485,88.485,88.45,88.45,256000000.0
2009-09-24 06:44:00,88.45,88.455,88.43,88.435,419800000.0
2009-09-24 06:45:00,88.43,88.445,88.42,88.425,421600000.0
2009-09-24 06:46:00,88.43,88.46,88.425,88.44,440700000.0
2009-09-24 06:47:00,88.44,88.47,88.435,88.465,282600000.0
2009-09-24 06:48:00,88.465,88.49,88.46,88.49,309700000.0
2009-09-24 06:49:00,88.49,88.505,88.44,88.44,345500000.0
2009-09-24 06:50:00,88.445,88.47,88.445,88.47,304400000.0
2009-09-24 06:51:00,88.465,88.475,88.465,88.465,133800000.0
2009-09-24 06:52:00,88.465,88.47,88.45,88.45,148800000.0
2009-09-24 06:53:00,88.445,88.445,88.42,88.425,272800000.0
2009-09-24 06:54:00,88.43,88.43,88.375,88.38,456600000.0
2009-09-24 06:55:00,88.385,88.4,88.35,88.365,399800000.0
2009-09-24 06:56:00,88.36,88.39,88.345,88.385,403900000.0
2009-09-24 06:57:00,88.385,88.41,88.385,88.4,324000000.0
2009-09-24 06:58:00,88.395,88.415,88.395,88.395,375600000.0
2009-09-24 06:59:00,88.4,88.41,88.38,88.39,413600000.0
2009-09-24 07:00:00,88.395,88.425,88.395,88.41,366000000.0
2009-09-24 07:01:00,88.41,88.435,88.405,88.43,340200000.0
2009-09-24 07:02:00,88.43,88.46,88.43,88.455,164800000.0
2009-09-24 07:03:00,88.45,88.455,88.435,88.455,136800000.0
2009-09-24 07:04:00,88.45,88.455,88.415,88.42,244200000.0
2009-09-24 07:05:00,88.42,88.43,88.41,88.43,417600000.0
2009-09-24 07:06:00,88.43,88.43,88.42,88.42,188000000.0
2009-09-24 07:07:00,88.42,88.44,88.42,88.44,126400000.0
2009-09-24 07:08:00,88.44,88.455,88.43,88.44,97600000.0
2009-09-24 07:09:00,88.435,88.435,88.42,88.43,196000000.0
2009-09-24 07:10:00,88.43,88.43,88.41,88.42,232800000.0
2009-09-24 07:11:00,88.42,88.425,88.405,88.42,307200000.0
2009-09-24 07:12:00,88.42,88.425,88.415,88.415,260000000.0
2009-09-24 07:13:00,88.415,88.425,88.41,88.425,73600000.0
2009-09-24 07:14:00,88.425,88.425,88.395,88.405,234500000.0
2009-09-24 07:15:00,88.4,88.4,88.385,88.385,167200000.0
2009-09-24 07:16:00,88.385,88.385,88.37,88.37,187200000.0
2009-09-24 07:17:00,88.37,88.375,88.335,88.34,293600000.0
2009-09-24 07:18:00,88.345,88.345,88.315,88.345,425500000.0
2009-09-24 07:19:00,88.35,88.4,88.35,88.395,319200000.0
2009-09-24 07:20:00,88.4,88.42,88.4,88.405,168000000.0
2009-09-24 07:21:00,88.405,88.425,88.385,88.385,205600000.0
2009-09-24 07:22:00,88.385,88.4,88.385,88.39,206400000.0
2009-09-24 07:23:00,88.39,88.4,88.37,88.395,181600000.0
2009-09-24 07:24:00,88.39,88.39,88.36,88.365,306400000.0
2009-09-24 07:25:00,88.365,88.365,88.355,88.365,260000000.0
2009-09-24 07:26:00,88.365,88.39,88.355,88.39,293700000.0
2009-09-24 07:27:00,88.39,88.395,88.385,88.39,219200000.0
2009-09-24 07:28:00,88.39,88.395,88.385,88.385,191200000.0
2009-09-24 07:29:00,88.385,88.395,88.385,88.395,212000000.0
2009-09-24 07:30:00,88.395,88.41,88.395,88.405,234400000.0
2009-09-24 07:31:00,88.405,88.405,88.385,88.39,153600000.0
2009-09-24 07:32:00,88.395,88.43,88.39,88.43,222400000.0
2009-09-24 07:33:00,88.43,88.435,88.415,88.43,375200000.0
2009-09-24 07:34:00,88.43,88.44,88.42,88.435,195200000.0
2009-09-24 07:35:00,88.435,88.445,88.435,88.445,193600000.0
2009-09-24 07:36:00,88.445,88.445,88.43,88.435,326400000.0
2009-09-24 07:37:00,88.435,88.5,88.43,88.46,307800000.0
2009-09-24 07:38:00,88.465,88.465,88.425,88.425,313000000.0
2009-09-24 07:39:00,88.425,88.43,88.415,88.42,296800000.0
2009-09-24 07:40:00,88.425,88.425,88.405,88.42,295700000.0
2009-09-24 07:41:00,88.42,88.43,88.42,88.425,123800000.0
2009-09-24 07:42:00,88.425,88.435,88.425,88.43,136400000.0
2009-09-24 07:43:00,88.435,88.435,88.425,88.435,91200000.0
2009-09-24 07:44:00,88.44,88.45,88.44,88.445,316600000.0
2009-09-24 07:45:00,88.445,88.465,88.435,88.44,186600000.0
2009-09-24 07:46:00,88.44,88.455,88.435,88.445,350200000.0
2009-09-24 07:47:00,88.44,88.445,88.425,88.435,252000000.0
2009-09-24 07:48:00,88.435,88.455,88.435,88.455,213600000.0
2009-09-24 07:49:00,88.455,88.465,88.435,88.445,307600000.0
2009-09-24 07:50:00,88.445,88.455,88.44,88.445,203200000.0
2009-09-24 07:51:00,88.445,88.47,88.445,88.47,180800000.0
2009-09-24 07:52:00,88.47,88.49,88.465,88.49,306400000.0
2009-09-24 07:53:00,88.495,88.495,88.465,88.475,319200000.0
2009-09-24 07:54:00,88.48,88.495,88.475,88.48,328800000.0
2009-09-24 07:55:00,88.48,88.485,88.455,88.47,235600000.0
2009-09-24 07:56:00,88.465,88.465,88.44,88.465,368000000.0
2009-09-24 07:57:00,88.46,88.47,88.43,88.43,301000000.0
2009-09-24 07:58:00,88.43,88.45,88.425,88.44,246900000.0
2009-09-24 07:59:00,88.44,88.44,88.435,88.435,28000000.0
2009-09-24 08:00:00,88.435,88.44,88.38,88.395,362100000.0
2009-09-24 08:01:00,88.39,88.405,88.39,88.4,268900000.0
2009-09-24 08:02:00,88.4,88.4,88.39,88.4,122800000.0
2009-09-24 08:03:00,88.4,88.44,88.4,88.44,230700000.0
2009-09-24 08:04:00,88.44,88.465,88.44,88.45,258800000.0
2009-09-24 08:05:00,88.445,88.45,88.425,88.43,296800000.0
2009-09-24 08:06:00,88.425,88.44,88.42,88.435,184000000.0
2009-09-24 08:07:00,88.435,88.445,88.425,88.435,244900000.0
2009-09-24 08:08:00,88.44,88.445,88.425,88.43,278000000.0
2009-09-24 08:09:00,88.43,88.455,88.43,88.455,324000000.0
2009-09-24 08:10:00,88.45,88.455,88.43,88.435,396000000.0
2009-09-24 08:11:00,88.435,88.445,88.42,88.43,432600000.0
2009-09-24 08:12:00,88.43,88.435,88.34,88.37,731600001.0
2009-09-24 08:13:00,88.365,88.385,88.355,88.38,627900000.0
2009-09-24 08:14:00,88.38,88.39,88.365,88.385,606800000.0
2009-09-24 08:15:00,88.385,88.42,88.37,88.375,493500001.0
2009-09-24 08:16:00,88.375,88.395,88.375,88.395,140500000.0
2009-09-24 08:17:00,88.39,88.395,88.375,88.38,318200000.0
2009-09-24 08:18:00,88.385,88.4,88.36,88.365,330200000.0
2009-09-24 08:19:00,88.365,88.395,88.355,88.38,478100000.0
2009-09-24 08:20:00,88.38,88.395,88.365,88.38,467400000.0
2009-09-24 08:21:00,88.38,88.415,88.38,88.405,356400000.0
2009-09-24 08:22:00,88.41,88.445,88.4,88.435,419000000.0
2009-09-24 08:23:00,88.44,88.45,88.425,88.43,364400000.0
2009-09-24 08:24:00,88.425,88.445,88.42,88.435,278600000.0
2009-09-24 08:25:00,88.435,88.445,88.4,88.415,442200001.0
2009-09-24 08:26:00,88.41,88.41,88.385,88.405,256700000.0
2009-09-24 08:27:00,88.405,88.42,88.4,88.415,373600000.0
2009-09-24 08:28:00,88.415,88.455,88.41,88.425,294400000.0
2009-09-24 08:29:00,88.425,88.43,88.37,88.38,494000000.0
2009-09-24 08:30:00,88.38,88.44,88.38,88.435,324800000.0
2009-09-24 08:31:00,88.43,88.445,88.425,88.43,574200000.0
2009-09-24 08:32:00,88.43,88.435,88.395,88.415,462000000.0
2009-09-24 08:33:00,88.415,88.415,88.395,88.405,221600000.0
2009-09-24 08:34:00,88.405,88.41,88.38,88.385,196000000.0
2009-09-24 08:35:00,88.385,88.39,88.35,88.36,504200000.0
2009-09-24 08:36:00,88.36,88.36,88.31,88.35,246900000.0
2009-09-24 08:37:00,88.345,88.36,88.345,88.345,109200000.0
2009-09-24 08:38:00,88.345,88.36,88.335,88.345,151300000.0
2009-09-24 08:39:00,88.35,88.36,88.33,88.34,227900000.0
2009-09-24 08:40:00,88.34,88.355,88.335,88.355,165000000.0
2009-09-24 08:41:00,88.36,88.37,88.34,88.345,177300000.0
2009-09-24 08:42:00,88.35,88.355,88.335,88.355,198000000.0
2009-09-24 08:43:00,88.355,88.365,88.33,88.34,236800000.0
2009-09-24 08:44:00,88.335,88.34,88.3,88.335,247800000.0
2009-09-24 08:45:00,88.33,88.335,88.285,88.29,310000000.0
2009-09-24 08:46:00,88.29,88.3,88.26,88.28,534500000.0
2009-09-24 08:47:00,88.275,88.295,88.26,88.26,589600000.0
2009-09-24 08:48:00,88.26,88.265,88.225,88.225,448600000.0
2009-09-24 08:49:00,88.23,88.31,88.22,88.295,394300000.0
2009-09-24 08:50:00,88.295,88.325,88.285,88.325,548200000.0
2009-09-24 08:51:00,88.325,88.33,88.31,88.32,527500000.0
2009-09-24 08:52:00,88.34,88.34,88.3,88.31,565000001.0
2009-09-24 08:53:00,88.315,88.325,88.285,88.285,419400000.0
2009-09-24 08:54:00,88.285,88.335,88.28,88.33,342400000.0
2009-09-24 08:55:00,88.34,88.35,88.325,88.345,192200000.0
2009-09-24 08:56:00,88.335,88.345,88.325,88.325,208900000.0
2009-09-24 08:57:00,88.33,88.35,88.275,88.275,772800000.0
2009-09-24 08:58:00,88.28,88.295,88.255,88.29,890000002.0
2009-09-24 08:59:00,88.295,88.325,88.29,88.325,588100000.0
2009-09-24 09:00:00,88.325,88.325,88.29,88.32,518400000.0
2009-09-24 09:01:00,88.32,88.32,88.285,88.3,468900000.0
2009-09-24 09:02:00,88.3,88.335,88.29,88.29,219800000.0
2009-09-24 09:03:00,88.29,88.315,88.28,88.315,189300000.0
2009-09-24 09:04:00,88.315,88.335,88.31,88.32,166400000.0
2009-09-24 09:05:00,88.32,88.325,88.22,88.225,611000000.0
2009-09-24 09:06:00,88.23,88.28,88.23,88.27,624000000.0
2009-09-24 09:07:00,88.27,88.27,88.235,88.25,616000000.0
2009-09-24 09:08:00,88.26,88.285,88.255,88.275,256100000.0
2009-09-24 09:09:00,88.275,88.295,88.26,88.28,372200000.0
2009-09-24 09:10:00,88.275,88.31,88.225,88.24,508000000.0
2009-09-24 09:11:00,88.245,88.25,88.2,88.215,468800000.0
2009-09-24 09:12:00,88.215,88.24,88.21,88.23,234200000.0
2009-09-24 09:13:00,88.225,88.245,88.19,88.22,477200000.0
2009-09-24 09:14:00,88.225,88.29,88.22,88.265,535700000.0
2009-09-24 09:15:00,88.265,88.265,88.23,88.25,422600000.0
2009-09-24 09:16:00,88.255,88.34,88.245,88.34,337800000.0
2009-09-24 09:17:00,88.345,88.345,88.305,88.325,310500000.0
2009-09-24 09:18:00,88.325,88.435,88.325,88.395,492000000.0
2009-09-24 09:19:00,88.4,88.4,88.34,88.37,655000000.0
2009-09-24 09:20:00,88.37,88.37,88.31,88.315,165600000.0
2009-09-24 09:21:00,88.315,88.345,88.315,88.34,168800000.0
2009-09-24 09:22:00,88.34,88.365,88.325,88.345,429700000.0
2009-09-24 09:23:00,88.34,88.365,88.335,88.35,431000000.0
2009-09-24 09:24:00,88.35,88.39,88.34,88.39,228200000.0
2009-09-24 09:25:00,88.395,88.395,88.355,88.365,405500000.0
2009-09-24 09:26:00,88.365,88.4,88.365,88.385,763599999.0
2009-09-24 09:27:00,88.39,88.395,88.355,88.36,444400000.0
2009-09-24 09:28:00,88.36,88.36,88.33,88.33,438500000.0
2009-09-24 09:29:00,88.33,88.36,88.325,88.36,699799998.0
2009-09-24 09:30:00,88.355,88.355,88.295,88.345,536000000.0
2009-09-24 09:31:00,88.345,88.37,88.345,88.365,647400000.0
2009-09-24 09:32:00,88.355,88.385,88.325,88.325,492300000.0
2009-09-24 09:33:00,88.325,88.33,88.305,88.305,569100000.0
2009-09-24 09:34:00,88.305,88.34,88.305,88.335,545199999.0
2009-09-24 09:35:00,88.335,88.365,88.335,88.355,458500000.0
2009-09-24 09:36:00,88.35,88.37,88.34,88.365,376999999.0
2009-09-24 09:37:00,88.365,88.365,88.34,88.345,492900000.0
2009-09-24 09:38:00,88.345,88.39,88.345,88.385,491100000.0
2009-09-24 09:39:00,88.39,88.395,88.375,88.38,458100000.0
2009-09-24 09:40:00,88.385,88.405,88.38,88.405,628700000.0
2009-09-24 09:41:00,88.405,88.425,88.39,88.395,585700001.0
2009-09-24 09:42:00,88.4,88.41,88.385,88.395,632100000.0
2009-09-24 09:43:00,88.39,88.42,88.38,88.415,423400000.0
2009-09-24 09:44:00,88.415,88.445,88.41,88.41,499800000.0
2009-09-24 09:45:00,88.41,88.41,88.38,88.395,410000000.0
2009-09-24 09:46:00,88.39,88.4,88.38,88.39,505900000.0
2009-09-24 09:47:00,88.39,88.395,88.385,88.385,240400000.0
2009-09-24 09:48:00,88.385,88.41,88.385,88.405,225200000.0
2009-09-24 09:49:00,88.405,88.425,88.4,88.425,430000002.0
2009-09-24 09:50:00,88.425,88.445,88.42,88.44,594799998.0
2009-09-24 09:51:00,88.445,88.455,88.415,88.42,614300000.0
2009-09-24 09:52:00,88.415,88.425,88.415,88.42,343400000.0
2009-09-24 09:53:00,88.42,88.45,88.42,88.43,643500000.0
2009-09-24 09:54:00,88.435,88.47,88.43,88.43,435299999.0
2009-09-24 09:55:00,88.43,88.46,88.43,88.46,823099999.0
2009-09-24 09:56:00,88.455,88.48,88.44,88.465,505900000.0
2009-09-24 09:57:00,88.465,88.48,88.455,88.455,397900000.0
2009-09-24 09:58:00,88.455,88.46,88.43,88.46,867500001.0
2009-09-24 09:59:00,88.455,88.495,88.455,88.485,795500001.0
2009-09-24 10:00:00,88.485,88.485,88.405,88.42,548500000.0
2009-09-24 10:01:00,88.42,88.425,88.385,88.395,720400000.0
2009-09-24 10:02:00,88.395,88.4,88.38,88.395,418900000.0
2009-09-24 10:03:00,88.395,88.41,88.38,88.405,689200000.0
2009-09-24 10:04:00,88.405,88.43,88.405,88.43,365400000.0
2009-09-24 10:05:00,88.43,88.465,88.43,88.445,499900001.0
2009-09-24 10:06:00,88.445,88.45,88.41,88.42,528400000.0
2009-09-24 10:07:00,88.425,88.425,88.4,88.405,504000000.0
2009-09-24 10:08:00,88.405,88.41,88.37,88.39,636300001.0
2009-09-24 10:09:00,88.39,88.395,88.36,88.36,520300000.0
2009-09-24 10:10:00,88.365,88.39,88.365,88.37,482600000.0
2009-09-24 10:11:00,88.365,88.395,88.365,88.395,368600000.0
2009-09-24 10:12:00,88.39,88.39,88.35,88.365,550800000.0
2009-09-24 10:13:00,88.37,88.385,88.36,88.375,572900000.0
2009-09-24 10:14:00,88.38,88.385,88.35,88.365,502900000.0
2009-09-24 10:15:00,88.365,88.375,88.36,88.365,445900000.0
2009-09-24 10:16:00,88.365,88.405,88.36,88.385,541700000.0
2009-09-24 10:17:00,88.385,88.4,88.35,88.375,591599998.0
2009-09-24 10:18:00,88.375,88.385,88.36,88.38,292200000.0
2009-09-24 10:19:00,88.38,88.4,88.365,88.37,469400000.0
2009-09-24 10:20:00,88.37,88.38,88.365,88.365,432100000.0
2009-09-24 10:21:00,88.37,88.38,88.36,88.365,468000000.0
2009-09-24 10:22:00,88.365,88.375,88.345,88.355,384400000.0
2009-09-24 10:23:00,88.355,88.395,88.355,88.39,225400000.0
2009-09-24 10:24:00,88.39,88.41,88.39,88.4,125900000.0
2009-09-24 10:25:00,88.4,88.41,88.36,88.36,155300000.0
2009-09-24 10:26:00,88.355,88.365,88.345,88.355,406700000.0
2009-09-24 10:27:00,88.355,88.355,88.335,88.335,216200000.0
2009-09-24 10:28:00,88.335,88.37,88.335,88.335,304500000.0
2009-09-24 10:29:00,88.335,88.34,88.32,88.335,349600000.0
2009-09-24 10:30:00,88.335,88.34,88.315,88.315,116000000.0
2009-09-24 10:31:00,88.32,88.335,88.31,88.31,224300000.0
2009-09-24 10:32:00,88.315,88.335,88.295,88.325,349100000.0
2009-09-24 10:33:00,88.325,88.335,88.3,88.31,301000000.0
2009-09-24 10:34:00,88.315,88.32,88.3,88.315,271500000.0
2009-09-24 10:35:00,88.32,88.32,88.3,88.3,332300000.0
2009-09-24 10:36:00,88.3,88.31,88.295,88.3,335400000.0
2009-09-24 10:37:00,88.3,88.31,88.285,88.31,258600000.0
2009-09-24 10:38:00,88.31,88.35,88.305,88.315,597100000.0
2009-09-24 10:39:00,88.315,88.315,88.265,88.285,651300002.0
2009-09-24 10:40:00,88.28,88.3,88.275,88.3,330100001.0
2009-09-24 10:41:00,88.3,88.305,88.28,88.295,301200000.0
2009-09-24 10:42:00,88.305,88.305,88.27,88.285,327900000.0
2009-09-24 10:43:00,88.28,88.285,88.27,88.28,416100000.0
2009-09-24 10:44:00,88.28,88.3,88.275,88.3,370200000.0
2009-09-24 10:45:00,88.305,88.31,88.295,88.3,139200000.0
2009-09-24 10:46:00,88.305,88.325,88.29,88.32,335800000.0
2009-09-24 10:47:00,88.315,88.315,88.28,88.285,402700000.0
2009-09-24 10:48:00,88.285,88.29,88.265,88.28,607200000.0
2009-09-24 10:49:00,88.28,88.29,88.265,88.28,447200000.0
2009-09-24 10:50:00,88.285,88.3,88.25,88.26,530199998.0
2009-09-24 10:51:00,88.26,88.27,88.17,88.23,602300000.0
2009-09-24 10:52:00,88.23,88.24,88.2,88.205,358300000.0
2009-09-24 10:53:00,88.21,88.235,88.205,88.215,548100000.0
2009-09-24 10:54:00,88.215,88.22,88.2,88.22,445500000.0
2009-09-24 10:55:00,88.22,88.25,88.22,88.235,195200000.0
2009-09-24 10:56:00,88.235,88.295,88.23,88.295,432400000.0
2009-09-24 10:57:00,88.295,88.305,88.26,88.26,253700000.0
2009-09-24 10:58:00,88.265,88.285,88.255,88.26,475399998.0
2009-09-24 10:59:00,88.26,88.27,88.245,88.265,657900000.0
2009-09-24 11:00:00,88.265,88.28,88.255,88.275,383900000.0
2009-09-24 11:01:00,88.275,88.31,88.27,88.3,339100000.0
2009-09-24 11:02:00,88.3,88.315,88.295,88.305,729199999.0
2009-09-24 11:03:00,88.305,88.315,88.295,88.305,558400000.0
2009-09-24 11:04:00,88.305,88.315,88.28,88.295,482000000.0
2009-09-24 11:05:00,88.295,88.305,88.28,88.3,417000000.0
2009-09-24 11:06:00,88.3,88.345,88.3,88.32,749099999.0
2009-09-24 11:07:00,88.315,88.32,88.29,88.29,523100002.0
2009-09-24 11:08:00,88.29,88.315,88.29,88.31,542900001.0
2009-09-24 11:09:00,88.31,88.325,88.305,88.325,308700000.0
2009-09-24 11:10:00,88.325,88.345,88.32,88.32,473800000.0
2009-09-24 11:11:00,88.32,88.35,88.315,88.35,355600000.0
2009-09-24 11:12:00,88.35,88.39,88.345,88.365,348600000.0
2009-09-24 11:13:00,88.37,88.375,88.36,88.365,435800000.0
2009-09-24 11:14:00,88.36,88.37,88.355,88.36,451100000.0
2009-09-24 11:15:00,88.36,88.365,88.35,88.35,347500000.0
2009-09-24 11:16:00,88.355,88.375,88.355,88.365,250000000.0
2009-09-24 11:17:00,88.365,88.38,88.36,88.375,331300000.0
2009-09-24 11:18:00,88.38,88.385,88.365,88.375,323300000.0
2009-09-24 11:19:00,88.375,88.405,88.37,88.385,149800000.0
2009-09-24 11:20:00,88.385,88.415,88.385,88.395,317800000.0
2009-09-24 11:21:00,88.395,88.41,88.37,88.385,379500000.0
2009-09-24 11:22:00,88.385,88.4,88.36,88.375,686000000.0
2009-09-24 11:23:00,88.375,88.4,88.355,88.385,294800000.0
2009-09-24 11:24:00,88.39,88.415,88.375,88.4,546300000.0
2009-09-24 11:25:00,88.4,88.425,88.37,88.37,196200000.0
2009-09-24 11:26:00,88.375,88.395,88.37,88.395,375000000.0
2009-09-24 11:27:00,88.395,88.405,88.375,88.405,450400001.0
2009-09-24 11:28:00,88.395,88.425,88.39,88.415,407400000.0
2009-09-24 11:29:00,88.415,88.43,88.395,88.425,675700001.0
2009-09-24 11:30:00,88.43,88.43,88.41,88.42,434600001.0
2009-09-24 11:31:00,88.43,88.44,88.425,88.43,573300000.0
2009-09-24 11:32:00,88.43,88.44,88.415,88.43,365200000.0
2009-09-24 11:33:00,88.435,88.44,88.415,88.435,601800000.0
2009-09-24 11:34:00,88.435,88.47,88.425,88.455,639900000.0
2009-09-24 11:35:00,88.455,88.49,88.435,88.485,718700000.0
2009-09-24 11:36:00,88.485,88.49,88.465,88.47,843900002.0
2009-09-24 11:37:00,88.47,88.48,88.455,88.46,490800001.0
2009-09-24 11:38:00,88.46,88.47,88.455,88.46,449000000.0
2009-09-24 11:39:00,88.46,88.475,88.425,88.43,631700000.0
2009-09-24 11:40:00,88.43,88.495,88.43,88.46,664300000.0
2009-09-24 11:41:00,88.46,88.47,88.455,88.465,325000000.0
2009-09-24 11:42:00,88.465,88.465,88.455,88.46,386100000.0
2009-09-24 11:43:00,88.46,88.47,88.45,88.455,359200000.0
2009-09-24 11:44:00,88.455,88.46,88.455,88.46,241900000.0
2009-09-24 11:45:00,88.47,88.475,88.46,88.475,397400001.0
2009-09-24 11:46:00,88.47,88.48,88.445,88.45,480800000.0
2009-09-24 11:47:00,88.46,88.46,88.445,88.45,417500000.0
2009-09-24 11:48:00,88.46,88.465,88.44,88.455,633900000.0
2009-09-24 11:49:00,88.455,88.48,88.455,88.465,526200001.0
2009-09-24 11:50:00,88.465,88.465,88.44,88.455,630900000.0
2009-09-24 11:51:00,88.455,88.48,88.455,88.475,629700000.0
2009-09-24 11:52:00,88.47,88.5,88.46,88.475,766500000.0
2009-09-24 11:53:00,88.48,88.49,88.45,88.47,424300000.0
2009-09-24 11:54:00,88.47,88.52,88.46,88.515,413400000.0
2009-09-24 11:55:00,88.505,88.51,88.475,88.485,509900000.0
2009-09-24 11:56:00,88.485,88.495,88.47,88.495,263400000.0
2009-09-24 11:57:00,88.495,88.495,88.475,88.475,214800001.0
2009-09-24 11:58:00,88.475,88.515,88.475,88.505,319000000.0
2009-09-24 11:59:00,88.515,88.545,88.51,88.545,158400000.0
2009-09-24 12:00:00,88.55,88.575,88.535,88.575,251000000.0
2009-09-24 12:01:00,88.575,88.575,88.505,88.525,744200003.0
2009-09-24 12:02:00,88.525,88.595,88.515,88.59,544899999.0
2009-09-24 12:03:00,88.595,88.655,88.54,88.54,551900000.0
2009-09-24 12:04:00,88.545,88.565,88.53,88.555,684500000.0
2009-09-24 12:05:00,88.555,88.605,88.54,88.58,745100000.0
2009-09-24 12:06:00,88.58,88.58,88.545,88.555,508700000.0
2009-09-24 12:07:00,88.56,88.565,88.545,88.55,373000000.0
2009-09-24 12:08:00,88.55,88.56,88.55,88.555,358900000.0
2009-09-24 12:09:00,88.55,88.55,88.5,88.525,627300000.0
2009-09-24 12:10:00,88.525,88.555,88.525,88.54,461200000.0
2009-09-24 12:11:00,88.54,88.57,88.54,88.56,250600000.0
2009-09-24 12:12:00,88.555,88.575,88.555,88.57,495800001.0
2009-09-24 12:13:00,88.57,88.57,88.55,88.55,451800001.0
2009-09-24 12:14:00,88.555,88.575,88.555,88.56,661399998.0
2009-09-24 12:15:00,88.56,88.58,88.54,88.545,562799998.0
2009-09-24 12:16:00,88.555,88.565,88.54,88.545,479300001.0
2009-09-24 12:17:00,88.545,88.55,88.495,88.525,441600000.0
2009-09-24 12:18:00,88.525,88.55,88.52,88.54,613899998.0
2009-09-24 12:19:00,88.54,88.55,88.53,88.54,337400001.0
2009-09-24 12:20:00,88.54,88.555,88.535,88.555,205700000.0
2009-09-24 12:21:00,88.545,88.565,88.545,88.56,322200000.0
2009-09-24 12:22:00,88.555,88.575,88.545,88.57,321700000.0
2009-09-24 12:23:00,88.57,88.57,88.55,88.555,219200000.0
2009-09-24 12:24:00,88.555,88.56,88.55,88.56,186700000.0
2009-09-24 12:25:00,88.56,88.61,88.56,88.595,375700000.0
2009-09-24 12:26:00,88.595,88.6,88.575,88.585,461500000.0
2009-09-24 12:27:00,88.585,88.585,88.55,88.58,205600000.0
2009-09-24 12:28:00,88.58,88.605,88.58,88.595,318300000.0
2009-09-24 12:29:00,88.595,88.595,88.575,88.58,401700000.0
2009-09-24 12:30:00,88.585,88.595,88.575,88.595,336900000.0
2009-09-24 12:31:00,88.595,88.605,88.59,88.6,490100000.0
2009-09-24 12:32:00,88.6,88.625,88.595,88.62,218600000.0
2009-09-24 12:33:00,88.625,88.635,88.62,88.625,126000000.0
2009-09-24 12:34:00,88.625,88.635,88.615,88.635,732900001.0
2009-09-24 12:35:00,88.63,88.645,88.62,88.64,569799999.0
2009-09-24 12:36:00,88.64,88.645,88.625,88.635,525800000.0
2009-09-24 12:37:00,88.635,88.635,88.61,88.61,393700001.0
2009-09-24 12:38:00,88.61,88.63,88.61,88.625,504900000.0
2009-09-24 12:39:00,88.625,88.625,88.6,88.61,267600000.0
2009-09-24 12:40:00,88.61,88.615,88.6,88.6,141700000.0
2009-09-24 12:41:00,88.6,88.615,88.595,88.6,379700000.0
2009-09-24 12:42:00,88.6,88.61,88.59,88.6,361900000.0
2009-09-24 12:43:00,88.6,88.615,88.59,88.6,373400000.0
2009-09-24 12:44:00,88.605,88.62,88.605,88.615,471800002.0
2009-09-24 12:45:00,88.615,88.625,88.585,88.6,689800000.0
2009-09-24 12:46:00,88.6,88.61,88.565,88.575,569300000.0
2009-09-24 12:47:00,88.575,88.605,88.56,88.6,627500001.0
2009-09-24 12:48:00,88.6,88.61,88.59,88.6,493200000.0
2009-09-24 12:49:00,88.605,88.61,88.56,88.58,1047100004.0
2009-09-24 12:50:00,88.58,88.6,88.57,88.575,571700000.0
2009-09-24 12:51:00,88.57,88.58,88.57,88.575,184800000.0
2009-09-24 12:52:00,88.575,88.575,88.545,88.55,506000000.0
2009-09-24 12:53:00,88.55,88.57,88.54,88.555,380500000.0
2009-09-24 12:54:00,88.555,88.56,88.545,88.55,372500003.0
2009-09-24 12:55:00,88.55,88.56,88.545,88.555,226200000.0
2009-09-24 12:56:00,88.555,88.565,88.515,88.53,595400000.0
2009-09-24 12:57:00,88.53,88.55,88.53,88.545,686800002.0
2009-09-24 12:58:00,88.545,88.56,88.525,88.545,358000001.0
2009-09-24 12:59:00,88.545,88.6,88.535,88.595,388800000.0
2009-09-24 13:00:00,88.595,88.595,88.545,88.55,573400000.0
2009-09-24 13:01:00,88.56,88.6,88.555,88.595,507400001.0
2009-09-24 13:02:00,88.595,88.635,88.585,88.635,356200000.0
2009-09-24 13:03:00,88.635,88.635,88.6,88.605,147200000.0
2009-09-24 13:04:00,88.605,88.605,88.59,88.59,342400000.0
2009-09-24 13:05:00,88.59,88.6,88.585,88.595,368800000.0
2009-09-24 13:06:00,88.6,88.61,88.59,88.595,545400000.0
2009-09-24 13:07:00,88.595,88.595,88.575,88.59,304800000.0
2009-09-24 13:08:00,88.59,88.6,88.585,88.595,275400000.0
2009-09-24 13:09:00,88.59,88.595,88.565,88.57,448700001.0
2009-09-24 13:10:00,88.57,88.57,88.535,88.535,611000000.0
2009-09-24 13:11:00,88.535,88.535,88.505,88.51,564700000.0
2009-09-24 13:12:00,88.505,88.535,88.505,88.53,387400000.0
2009-09-24 13:13:00,88.53,88.545,88.525,88.525,99400000.0
2009-09-24 13:14:00,88.525,88.56,88.525,88.555,430100000.0
2009-09-24 13:15:00,88.555,88.57,88.55,88.565,511600000.0
2009-09-24 13:16:00,88.57,88.585,88.56,88.575,473100000.0
2009-09-24 13:17:00,88.575,88.6,88.565,88.59,404300001.0
2009-09-24 13:18:00,88.59,88.59,88.57,88.575,376700000.0
2009-09-24 13:19:00,88.575,88.585,88.56,88.585,560000000.0
2009-09-24 13:20:00,88.575,88.595,88.565,88.585,140400000.0
2009-09-24 13:21:00,88.585,88.615,88.58,88.6,144000000.0
2009-09-24 13:22:00,88.6,88.615,88.59,88.6,78400000.0
2009-09-24 13:23:00,88.6,88.615,88.59,88.605,470799998.0
2009-09-24 13:24:00,88.605,88.62,88.595,88.605,365100000.0
2009-09-24 13:25:00,88.61,88.67,88.605,88.66,542599999.0
2009-09-24 13:26:00,88.66,88.665,88.645,88.655,345400000.0
2009-09-24 13:27:00,88.655,88.66,88.645,88.65,596200000.0
2009-09-24 13:28:00,88.65,88.665,88.65,88.665,566899999.0
2009-09-24 13:29:00,88.665,88.675,88.655,88.66,400000001.0
2009-09-24 13:30:00,88.665,88.665,88.64,88.64,454299999.0
2009-09-24 13:31:00,88.64,88.655,88.64,88.64,390000000.0
2009-09-24 13:32:00,88.64,88.645,88.63,88.63,363400000.0
2009-09-24 13:33:00,88.635,88.635,88.59,88.62,420600000.0
2009-09-24 13:34:00,88.625,88.635,88.605,88.625,353900000.0
2009-09-24 13:35:00,88.625,88.645,88.62,88.625,234100000.0
2009-09-24 13:36:00,88.625,88.635,88.61,88.615,323800000.0
2009-09-24 13:37:00,88.615,88.635,88.615,88.635,386300000.0
2009-09-24 13:38:00,88.635,88.65,88.6,88.63,209200000.0
2009-09-24 13:39:00,88.63,88.635,88.625,88.625,140400000.0
2009-09-24 13:40:00,88.62,88.63,88.61,88.62,211800000.0
2009-09-24 13:41:00,88.62,88.635,88.61,88.62,215000000.0
2009-09-24 13:42:00,88.62,88.635,88.605,88.625,339000000.0
2009-09-24 13:43:00,88.625,88.64,88.615,88.62,558800000.0
2009-09-24 13:44:00,88.62,88.635,88.615,88.63,411400000.0
2009-09-24 13:45:00,88.63,88.635,88.625,88.63,285600000.0
2009-09-24 13:46:00,88.63,88.64,88.625,88.625,211200000.0
2009-09-24 13:47:00,88.625,88.645,88.625,88.64,492800000.0
2009-09-24 13:48:00,88.64,88.66,88.635,88.655,250000000.0
2009-09-24 13:49:00,88.655,88.665,88.65,88.66,400400000.0
2009-09-24 13:50:00,88.66,88.68,88.66,88.665,397800000.0
2009-09-24 13:51:00,88.665,88.67,88.65,88.665,245800000.0
2009-09-24 13:52:00,88.675,88.685,88.67,88.67,280200000.0
2009-09-24 13:53:00,88.67,88.68,88.66,88.665,512799999.0
2009-09-24 13:54:00,88.665,88.685,88.665,88.675,210300000.0
2009-09-24 13:55:00,88.675,88.695,88.675,88.69,369800000.0
2009-09-24 13:56:00,88.695,88.705,88.68,88.68,263000000.0
2009-09-24 13:57:00,88.68,88.715,88.675,88.695,539000000.0
2009-09-24 13:58:00,88.695,88.705,88.68,88.7,477400000.0
2009-09-24 13:59:00,88.695,88.72,88.685,88.705,361200000.0
2009-09-24 14:00:00,88.71,88.715,88.7,88.705,626700002.0
2009-09-24 14:01:00,88.705,88.72,88.695,88.72,255300000.0
2009-09-24 14:02:00,88.72,88.735,88.675,88.69,577299997.0
2009-09-24 14:03:00,88.69,88.7,88.68,88.7,346800000.0
2009-09-24 14:04:00,88.7,88.72,88.695,88.695,270200000.0
2009-09-24 14:05:00,88.695,88.7,88.695,88.695,106800000.0
2009-09-24 14:06:00,88.695,88.705,88.68,88.695,321900000.0
2009-09-24 14:07:00,88.695,88.695,88.67,88.67,234900000.0
2009-09-24 14:08:00,88.67,88.67,88.65,88.655,286200000.0
2009-09-24 14:09:00,88.655,88.69,88.65,88.685,247600000.0
2009-09-24 14:10:00,88.685,88.69,88.665,88.665,360700000.0
2009-09-24 14:11:00,88.665,88.67,88.635,88.64,301900000.0
2009-09-24 14:12:00,88.64,88.64,88.615,88.62,406000000.0
2009-09-24 14:13:00,88.62,88.63,88.61,88.62,240700000.0
2009-09-24 14:14:00,88.62,88.63,88.55,88.555,421600000.0
2009-09-24 14:15:00,88.545,88.56,88.52,88.56,287000000.0
2009-09-24 14:16:00,88.565,88.575,88.56,88.565,302400000.0
2009-09-24 14:17:00,88.565,88.585,88.56,88.565,217900000.0
2009-09-24 14:18:00,88.565,88.58,88.56,88.58,251800000.0
2009-09-24 14:19:00,88.57,88.58,88.555,88.58,481100000.0
2009-09-24 14:20:00,88.585,88.585,88.565,88.575,284400000.0
2009-09-24 14:21:00,88.57,88.59,88.555,88.57,409000000.0
2009-09-24 14:22:00,88.575,88.6,88.55,88.585,411300000.0
2009-09-24 14:23:00,88.585,88.6,88.58,88.6,242200000.0
2009-09-24 14:24:00,88.6,88.6,88.57,88.585,355199999.0
2009-09-24 14:25:00,88.585,88.59,88.56,88.565,272600000.0
2009-09-24 14:26:00,88.565,88.565,88.54,88.555,324499999.0
2009-09-24 14:27:00,88.555,88.56,88.535,88.545,357400000.0
2009-09-24 14:28:00,88.545,88.545,88.53,88.535,143800000.0
2009-09-24 14:29:00,88.535,88.55,88.505,88.53,395900000.0
2009-09-24 14:30:00,88.54,88.625,88.52,88.57,450800000.0
2009-09-24 14:31:00,88.575,88.605,88.565,88.58,381700000.0
2009-09-24 14:32:00,88.58,88.595,88.565,88.575,337900000.0
2009-09-24 14:33:00,88.575,88.615,88.55,88.61,296800000.0
2009-09-24 14:34:00,88.605,88.655,88.605,88.615,303600000.0
2009-09-24 14:35:00,88.62,88.645,88.615,88.63,257400000.0
2009-09-24 14:36:00,88.63,88.675,88.63,88.65,308500000.0
2009-09-24 14:37:00,88.655,88.68,88.63,88.68,274400000.0
2009-09-24 14:38:00,88.68,88.68,88.64,88.645,168700000.0
2009-09-24 14:39:00,88.645,88.665,88.64,88.655,164000000.0
2009-09-24 14:40:00,88.655,88.69,88.655,88.67,220600000.0
2009-09-24 14:41:00,88.675,88.705,88.67,88.705,289200000.0
2009-09-24 14:42:00,88.705,88.725,88.7,88.72,432100000.0
2009-09-24 14:43:00,88.72,88.72,88.655,88.68,493200000.0
2009-09-24 14:44:00,88.68,88.7,88.67,88.7,468800000.0
2009-09-24 14:45:00,88.7,88.715,88.68,88.705,348400000.0
2009-09-24 14:46:00,88.705,88.715,88.685,88.69,468400000.0
2009-09-24 14:47:00,88.685,88.715,88.685,88.71,311400000.0
2009-09-24 14:48:00,88.71,88.72,88.7,88.71,264400000.0
2009-09-24 14:49:00,88.71,88.735,88.705,88.735,294300000.0
2009-09-24 14:50:00,88.735,88.755,88.725,88.735,204400000.0
2009-09-24 14:51:00,88.74,88.74,88.71,88.715,487300000.0
2009-09-24 14:52:00,88.715,88.72,88.7,88.71,277600000.0
2009-09-24 14:53:00,88.705,88.72,88.69,88.69,417800000.0
2009-09-24 14:54:00,88.69,88.735,88.685,88.7,758000001.0
2009-09-24 14:55:00,88.7,88.72,88.7,88.715,344100000.0
2009-09-24 14:56:00,88.71,88.72,88.7,88.705,278600000.0
2009-09-24 14:57:00,88.705,88.715,88.695,88.705,416900000.0
2009-09-24 14:58:00,88.705,88.71,88.67,88.7,692800000.0
2009-09-24 14:59:00,88.7,88.715,88.695,88.695,385900000.0
2009-09-24 15:00:00,88.69,88.715,88.69,88.695,466900000.0
2009-09-24 15:01:00,88.705,88.705,88.67,88.675,300400000.0
2009-09-24 15:02:00,88.67,88.675,88.63,88.64,421800000.0
2009-09-24 15:03:00,88.635,88.665,88.63,88.665,491200000.0
2009-09-24 15:04:00,88.665,88.665,88.62,88.635,295300000.0
2009-09-24 15:05:00,88.635,88.635,88.595,88.62,535300000.0
2009-09-24 15:06:00,88.62,88.635,88.61,88.62,252800000.0
2009-09-24 15:07:00,88.615,88.635,88.615,88.625,284200000.0
2009-09-24 15:08:00,88.625,88.635,88.615,88.62,502500000.0
2009-09-24 15:09:00,88.625,88.655,88.62,88.65,417800000.0
2009-09-24 15:10:00,88.645,88.655,88.63,88.655,211600000.0
2009-09-24 15:11:00,88.65,88.665,88.635,88.655,145400000.0
2009-09-24 15:12:00,88.655,88.655,88.63,88.63,206000000.0
2009-09-24 15:13:00,88.63,88.635,88.615,88.62,310700000.0
2009-09-24 15:14:00,88.62,88.645,88.62,88.645,281600000.0
2009-09-24 15:15:00,88.64,88.655,88.63,88.645,404400000.0
2009-09-24 15:16:00,88.645,88.655,88.63,88.64,371699999.0
2009-09-24 15:17:00,88.645,88.66,88.64,88.64,201400000.0
2009-09-24 15:18:00,88.645,88.65,88.63,88.635,450000000.0
2009-09-24 15:19:00,88.64,88.64,88.61,88.62,421200000.0
2009-09-24 15:20:00,88.62,88.625,88.585,88.59,213000000.0
2009-09-24 15:21:00,88.59,88.6,88.575,88.575,319600000.0
2009-09-24 15:22:00,88.575,88.58,88.565,88.58,228100000.0
2009-09-24 15:23:00,88.58,88.58,88.535,88.555,317100000.0
2009-09-24 15:24:00,88.56,88.57,88.535,88.56,414900000.0
2009-09-24 15:25:00,88.56,88.585,88.555,88.575,446900000.0
2009-09-24 15:26:00,88.575,88.6,88.57,88.58,363500000.0
2009-09-24 15:27:00,88.575,88.59,88.56,88.575,391800000.0
2009-09-24 15:28:00,88.575,88.6,88.56,88.585,303700000.0
2009-09-24 15:29:00,88.585,88.595,88.565,88.58,407600000.0
2009-09-24 15:30:00,88.585,88.585,88.555,88.565,376600000.0
2009-09-24 15:31:00,88.565,88.6,88.565,88.595,590300000.0
2009-09-24 15:32:00,88.595,88.605,88.59,88.595,502100000.0
2009-09-24 15:33:00,88.595,88.615,88.565,88.605,509400000.0
2009-09-24 15:34:00,88.605,88.615,88.595,88.6,445100000.0
2009-09-24 15:35:00,88.6,88.6,88.57,88.585,431300000.0
2009-09-24 15:36:00,88.585,88.59,88.555,88.565,374100000.0
2009-09-24 15:37:00,88.565,88.585,88.55,88.575,505100000.0
2009-09-24 15:38:00,88.575,88.61,88.575,88.605,348300000.0
2009-09-24 15:39:00,88.605,88.625,88.6,88.6,553700000.0
2009-09-24 15:40:00,88.605,88.655,88.6,88.62,486700000.0
2009-09-24 15:41:00,88.635,88.64,88.605,88.615,663200000.0
2009-09-24 15:42:00,88.615,88.695,88.615,88.665,519000000.0
2009-09-24 15:43:00,88.67,88.67,88.625,88.64,447400000.0
2009-09-24 15:44:00,88.64,88.66,88.615,88.66,557300000.0
2009-09-24 15:45:00,88.66,88.67,88.645,88.66,507500000.0
2009-09-24 15:46:00,88.655,88.69,88.655,88.67,508800000.0
2009-09-24 15:47:00,88.67,88.725,88.67,88.705,466400000.0
2009-09-24 15:48:00,88.705,88.71,88.695,88.7,517899997.0
2009-09-24 15:49:00,88.7,88.72,88.695,88.7,605700000.0
2009-09-24 15:50:00,88.705,88.705,88.67,88.675,503800000.0
2009-09-24 15:51:00,88.67,88.725,88.66,88.725,535600000.0
2009-09-24 15:52:00,88.725,88.74,88.69,88.72,549000000.0
2009-09-24 15:53:00,88.725,88.735,88.705,88.715,507500000.0
2009-09-24 15:54:00,88.71,88.71,88.685,88.69,487100000.0
2009-09-24 15:55:00,88.685,88.7,88.66,88.685,509000000.0
2009-09-24 15:56:00,88.685,88.705,88.675,88.685,500200000.0
2009-09-24 15:57:00,88.68,88.71,88.68,88.7,596500001.0
2009-09-24 15:58:00,88.695,88.73,88.68,88.715,588900000.0
2009-09-24 15:59:00,88.715,88.715,88.695,88.71,546499999.0
2009-09-24 16:00:00,88.71,88.72,88.605,88.64,548800000.0
2009-09-24 16:01:00,88.64,88.745,88.61,88.67,607700000.0
2009-09-24 16:02:00,88.67,88.745,88.66,88.71,640300000.0
2009-09-24 16:03:00,88.71,88.725,88.675,88.715,492200000.0
2009-09-24 16:04:00,88.715,88.745,88.71,88.715,623400001.0
2009-09-24 16:05:00,88.715,88.72,88.655,88.705,588500000.0
2009-09-24 16:06:00,88.705,88.76,88.7,88.705,540300000.0
2009-09-24 16:07:00,88.7,88.71,88.64,88.68,614400002.0
2009-09-24 16:08:00,88.68,88.7,88.65,88.665,602000000.0
2009-09-24 16:09:00,88.66,88.705,88.66,88.69,602500000.0
2009-09-24 16:10:00,88.685,88.72,88.675,88.715,513300000.0
2009-09-24 16:11:00,88.715,88.72,88.665,88.665,402300000.0
2009-09-24 16:12:00,88.66,88.675,88.65,88.655,560300000.0
2009-09-24 16:13:00,88.655,88.69,88.655,88.665,354100000.0
2009-09-24 16:14:00,88.665,88.67,88.615,88.64,528000000.0
2009-09-24 16:15:00,88.645,88.665,88.62,88.645,475000000.0
2009-09-24 16:16:00,88.65,88.67,88.64,88.655,392200000.0
2009-09-24 16:17:00,88.66,88.665,88.64,88.645,492500000.0
2009-09-24 16:18:00,88.645,88.66,88.62,88.635,579700000.0
2009-09-24 16:19:00,88.635,88.645,88.61,88.635,635200000.0
2009-09-24 16:20:00,88.64,88.67,88.625,88.635,557799999.0
2009-09-24 16:21:00,88.64,88.66,88.62,88.62,608900000.0
2009-09-24 16:22:00,88.62,88.635,88.595,88.625,770400000.0
2009-09-24 16:23:00,88.625,88.635,88.57,88.62,524100000.0
2009-09-24 16:24:00,88.615,88.66,88.615,88.65,562800000.0
2009-09-24 16:25:00,88.645,88.665,88.635,88.665,654500000.0
2009-09-24 16:26:00,88.665,88.745,88.655,88.735,644800000.0
2009-09-24 16:27:00,88.73,88.795,88.715,88.795,572800000.0
2009-09-24 16:28:00,88.795,88.805,88.775,88.795,730700000.0
2009-09-24 16:29:00,88.795,88.835,88.795,88.825,604000000.0
2009-09-24 16:30:00,88.825,88.83,88.785,88.79,686600000.0
2009-09-24 16:31:00,88.79,88.85,88.785,88.83,634100000.0
2009-09-24 16:32:00,88.83,88.835,88.81,88.81,566800000.0
2009-09-24 16:33:00,88.81,88.815,88.77,88.77,572700000.0
2009-09-24 16:34:00,88.765,88.805,88.765,88.8,544700000.0
2009-09-24 16:35:00,88.8,88.805,88.775,88.78,606000000.0
2009-09-24 16:36:00,88.78,88.79,88.765,88.785,481700000.0
2009-09-24 16:37:00,88.785,88.795,88.76,88.765,452400000.0
2009-09-24 16:38:00,88.755,88.795,88.715,88.725,629700000.0
2009-09-24 16:39:00,88.72,88.74,88.705,88.73,387200000.0
2009-09-24 16:40:00,88.74,88.82,88.735,88.815,539000000.0
2009-09-24 16:41:00,88.81,88.81,88.75,88.79,741300000.0
2009-09-24 16:42:00,88.79,88.81,88.765,88.775,674400000.0
2009-09-24 16:43:00,88.77,88.815,88.765,88.8,661300000.0
2009-09-24 16:44:00,88.8,88.83,88.79,88.795,565600000.0
2009-09-24 16:45:00,88.795,88.84,88.76,88.825,838000000.0
2009-09-24 16:46:00,88.825,88.835,88.795,88.815,770700001.0
2009-09-24 16:47:00,88.815,88.825,88.77,88.785,643000000.0
2009-09-24 16:48:00,88.78,88.81,88.77,88.78,666799999.0
2009-09-24 16:49:00,88.78,88.805,88.775,88.78,679600000.0
2009-09-24 16:50:00,88.78,88.81,88.775,88.81,536300000.0
2009-09-24 16:51:00,88.81,88.84,88.795,88.81,471700000.0
2009-09-24 16:52:00,88.805,88.83,88.785,88.79,407700000.0
2009-09-24 16:53:00,88.79,88.815,88.77,88.78,531900000.0
2009-09-24 16:54:00,88.775,88.785,88.76,88.77,647000000.0
2009-09-24 16:55:00,88.77,88.805,88.77,88.775,376800000.0
2009-09-24 16:56:00,88.775,88.79,88.745,88.785,547600000.0
2009-09-24 16:57:00,88.785,88.805,88.77,88.785,633200000.0
2009-09-24 16:58:00,88.78,88.79,88.74,88.75,389600000.0
2009-09-24 16:59:00,88.75,88.755,88.71,88.735,341400000.0
2009-09-24 17:00:00,88.735,88.81,88.725,88.765,388100000.0
2009-09-24 17:01:00,88.765,88.765,88.725,88.735,520600000.0
2009-09-24 17:02:00,88.735,88.74,88.715,88.72,534699999.0
2009-09-24 17:03:00,88.725,88.755,88.715,88.755,382300000.0
2009-09-24 17:04:00,88.755,88.76,88.72,88.725,666800000.0
2009-09-24 17:05:00,88.725,88.745,88.675,88.68,559600000.0
2009-09-24 17:06:00,88.68,88.7,88.645,88.66,574000000.0
2009-09-24 17:07:00,88.67,88.67,88.63,88.635,463800000.0
2009-09-24 17:08:00,88.63,88.665,88.63,88.66,445900000.0
2009-09-24 17:09:00,88.66,88.675,88.645,88.675,613700000.0
2009-09-24 17:10:00,88.675,88.675,88.635,88.655,577300000.0
2009-09-24 17:11:00,88.65,88.705,88.64,88.695,659700000.0
2009-09-24 17:12:00,88.695,88.705,88.68,88.695,354600000.0
2009-09-24 17:13:00,88.71,88.715,88.68,88.695,208000000.0
2009-09-24 17:14:00,88.695,88.71,88.68,88.705,136800000.0
2009-09-24 17:15:00,88.71,88.71,88.66,88.66,188000000.0
2009-09-24 17:16:00,88.665,88.675,88.65,88.665,85600000.0
2009-09-24 17:17:00,88.665,88.675,88.645,88.65,346400000.0
2009-09-24 17:18:00,88.65,88.695,88.645,88.68,298900000.0
2009-09-24 17:19:00,88.685,88.705,88.675,88.705,207700000.0
2009-09-24 17:20:00,88.705,88.705,88.675,88.695,168700000.0
2009-09-24 17:21:00,88.695,88.695,88.685,88.685,177500000.0
2009-09-24 17:22:00,88.68,88.7,88.67,88.695,234000000.0
2009-09-24 17:23:00,88.695,88.705,88.68,88.705,256100000.0
2009-09-24 17:24:00,88.705,88.715,88.675,88.685,184400000.0
2009-09-24 17:25:00,88.685,88.7,88.665,88.685,404200000.0
2009-09-24 17:26:00,88.685,88.715,88.675,88.715,401600000.0
2009-09-24 17:27:00,88.715,88.73,88.7,88.73,285500000.0
2009-09-24 17:28:00,88.725,88.735,88.715,88.735,498900001.0
2009-09-24 17:29:00,88.735,88.735,88.715,88.725,529000000.0
2009-09-24 17:30:00,88.72,88.73,88.71,88.71,581000000.0
2009-09-24 17:31:00,88.71,88.72,88.71,88.715,211000000.0
2009-09-24 17:32:00,88.72,88.725,88.69,88.69,307100000.0
2009-09-24 17:33:00,88.695,88.72,88.69,88.71,417600000.0
2009-09-24 17:34:00,88.705,88.735,88.7,88.725,386900000.0
2009-09-24 17:35:00,88.725,88.745,88.705,88.735,422900000.0
2009-09-24 17:36:00,88.74,88.745,88.715,88.72,328800000.0
2009-09-24 17:37:00,88.72,88.73,88.71,88.73,187200000.0
2009-09-24 17:38:00,88.73,88.745,88.725,88.745,132400000.0
2009-09-24 17:39:00,88.745,88.75,88.7,88.705,227400000.0
2009-09-24 17:40:00,88.705,88.72,88.69,88.705,312200000.0
2009-09-24 17:41:00,88.705,88.71,88.68,88.705,265800000.0
2009-09-24 17:42:00,88.705,88.715,88.69,88.7,326000000.0
2009-09-24 17:43:00,88.7,88.7,88.64,88.66,280800000.0
2009-09-24 17:44:00,88.66,88.67,88.645,88.665,492400000.0
2009-09-24 17:45:00,88.665,88.67,88.64,88.64,563200000.0
2009-09-24 17:46:00,88.635,88.66,88.61,88.66,549400000.0
2009-09-24 17:47:00,88.67,88.68,88.645,88.665,368400000.0
2009-09-24 17:48:00,88.66,88.68,88.655,88.675,225700000.0
2009-09-24 17:49:00,88.675,88.685,88.665,88.67,338800000.0
2009-09-24 17:50:00,88.67,88.69,88.66,88.66,469100000.0
2009-09-24 17:51:00,88.655,88.68,88.645,88.67,446300000.0
2009-09-24 17:52:00,88.665,88.69,88.66,88.66,555800000.0
2009-09-24 17:53:00,88.655,88.665,88.64,88.655,426500000.0
2009-09-24 17:54:00,88.65,88.665,88.635,88.665,472900000.0
2009-09-24 17:55:00,88.67,88.72,88.665,88.675,231300000.0
2009-09-24 17:56:00,88.685,88.69,88.665,88.685,293600000.0
2009-09-24 17:57:00,88.685,88.685,88.65,88.66,105400000.0
2009-09-24 17:58:00,88.66,88.695,88.66,88.675,195000000.0
2009-09-24 17:59:00,88.685,88.695,88.65,88.675,332900000.0
2009-09-24 18:00:00,88.685,88.685,88.66,88.66,144000000.0
2009-09-24 18:01:00,88.66,88.68,88.66,88.66,79600000.0
2009-09-24 18:02:00,88.665,88.675,88.65,88.67,143000000.0
2009-09-24 18:03:00,88.67,88.7,88.66,88.675,146000000.0
2009-09-24 18:04:00,88.675,88.72,88.67,88.71,89000000.0
2009-09-24 18:05:00,88.71,88.715,88.695,88.695,147200000.0
2009-09-24 18:06:00,88.695,88.695,88.675,88.68,189000000.0
2009-09-24 18:07:00,88.68,88.72,88.68,88.72,85600000.0
2009-09-24 18:08:00,88.72,88.74,88.71,88.735,151200000.0
2009-09-24 18:09:00,88.735,88.745,88.72,88.73,195000000.0
2009-09-24 18:10:00,88.735,88.755,88.725,88.755,57600000.0
2009-09-24 18:11:00,88.76,88.775,88.75,88.765,126600000.0
2009-09-24 18:12:00,88.765,88.775,88.75,88.77,104200000.0
2009-09-24 18:13:00,88.77,88.785,88.74,88.755,104800000.0
2009-09-24 18:14:00,88.755,88.775,88.745,88.775,93600000.0
2009-09-24 18:15:00,88.775,88.785,88.755,88.78,138700000.0
2009-09-24 18:16:00,88.78,88.8,88.765,88.775,199200000.0
2009-09-24 18:17:00,88.775,88.775,88.75,88.75,167200000.0
2009-09-24 18:18:00,88.755,88.755,88.75,88.755,140600000.0
2009-09-24 18:19:00,88.755,88.765,88.755,88.765,68000000.0
2009-09-24 18:20:00,88.765,88.785,88.765,88.78,231600000.0
2009-09-24 18:21:00,88.78,88.795,88.775,88.785,211200000.0
2009-09-24 18:22:00,88.785,88.785,88.755,88.765,322400000.0
2009-09-24 18:23:00,88.775,88.785,88.74,88.765,326400000.0
2009-09-24 18:24:00,88.77,88.79,88.77,88.775,244400000.0
2009-09-24 18:25:00,88.775,88.775,88.74,88.765,147200000.0
2009-09-24 18:26:00,88.765,88.765,88.745,88.75,86400000.0
2009-09-24 18:27:00,88.755,88.795,88.755,88.795,211400000.0
2009-09-24 18:28:00,88.79,88.79,88.765,88.765,460000000.0
2009-09-24 18:29:00,88.765,88.775,88.76,88.76,277000000.0
2009-09-24 18:30:00,88.765,88.785,88.76,88.78,159400000.0
2009-09-24 18:31:00,88.78,88.795,88.75,88.755,167200000.0
2009-09-24 18:32:00,88.755,88.775,88.745,88.765,261600000.0
2009-09-24 18:33:00,88.765,88.77,88.735,88.755,262700000.0
2009-09-24 18:34:00,88.75,88.755,88.735,88.735,272700000.0
2009-09-24 18:35:00,88.74,88.805,88.715,88.775,444500000.0
2009-09-24 18:36:00,88.775,88.785,88.74,88.785,431600000.0
2009-09-24 18:37:00,88.785,88.79,88.755,88.775,374800000.0
2009-09-24 18:38:00,88.775,88.79,88.77,88.775,63200000.0
2009-09-24 18:39:00,88.775,88.785,88.775,88.775,137600000.0
2009-09-24 18:40:00,88.785,88.795,88.785,88.79,119200000.0
2009-09-24 18:41:00,88.79,88.81,88.775,88.81,254400000.0
2009-09-24 18:42:00,88.81,88.82,88.805,88.805,247800000.0
2009-09-24 18:43:00,88.81,88.815,88.765,88.78,238900000.0
2009-09-24 18:44:00,88.78,88.785,88.765,88.775,412799999.0
2009-09-24 18:45:00,88.775,88.785,88.765,88.78,402300001.0
2009-09-24 18:46:00,88.775,88.775,88.755,88.755,329700000.0
2009-09-24 18:47:00,88.755,88.765,88.73,88.73,184800000.0
2009-09-24 18:48:00,88.73,88.74,88.705,88.72,233600000.0
2009-09-24 18:49:00,88.71,88.725,88.71,88.71,104000000.0
2009-09-24 18:50:00,88.715,88.725,88.705,88.72,151600000.0
2009-09-24 18:51:00,88.72,88.75,88.72,88.745,264400000.0
2009-09-24 18:52:00,88.745,88.75,88.735,88.74,176300000.0
2009-09-24 18:53:00,88.735,88.765,88.72,88.72,501200000.0
2009-09-24 18:54:00,88.72,88.74,88.72,88.74,248800000.0
2009-09-24 18:55:00,88.74,88.765,88.735,88.765,410700001.0
2009-09-24 18:56:00,88.76,88.77,88.75,88.755,421100000.0
2009-09-24 18:57:00,88.755,88.76,88.745,88.755,583400002.0
2009-09-24 18:58:00,88.75,88.755,88.73,88.735,255900000.0
2009-09-24 18:59:00,88.735,88.75,88.705,88.745,346100000.0
2009-09-24 19:00:00,88.745,88.775,88.735,88.77,128400000.0
2009-09-24 19:01:00,88.775,88.785,88.75,88.785,199100000.0
2009-09-24 19:02:00,88.785,88.785,88.745,88.78,282900000.0
2009-09-24 19:03:00,88.785,88.785,88.74,88.76,122500000.0
2009-09-24 19:04:00,88.765,88.8,88.765,88.775,296600000.0
2009-09-24 19:05:00,88.775,88.78,88.76,88.775,159100000.0
2009-09-24 19:06:00,88.78,88.81,88.78,88.785,122800000.0
2009-09-24 19:07:00,88.785,88.795,88.77,88.79,113600000.0
2009-09-24 19:08:00,88.785,88.815,88.785,88.81,79200000.0
2009-09-24 19:09:00,88.81,88.845,88.785,88.795,225200000.0
2009-09-24 19:10:00,88.795,88.845,88.775,88.835,410200000.0
2009-09-24 19:11:00,88.84,88.84,88.81,88.835,227400000.0
2009-09-24 19:12:00,88.83,88.85,88.825,88.835,132600000.0
2009-09-24 19:13:00,88.835,88.84,88.82,88.835,106800000.0
2009-09-24 19:14:00,88.835,88.86,88.825,88.835,84400000.0
2009-09-24 19:15:00,88.83,88.83,88.81,88.82,99000000.0
2009-09-24 19:16:00,88.82,88.835,88.805,88.825,231400000.0
2009-09-24 19:17:00,88.815,88.83,88.785,88.8,539800000.0
2009-09-24 19:18:00,88.8,88.835,88.775,88.835,353100000.0
2009-09-24 19:19:00,88.84,88.845,88.8,88.805,405000000.0
2009-09-24 19:20:00,88.805,88.835,88.79,88.825,440900000.0
2009-09-24 19:21:00,88.82,88.85,88.81,88.82,403599999.0
2009-09-24 19:22:00,88.82,88.835,88.795,88.825,418600000.0
2009-09-24 19:23:00,88.82,88.835,88.8,88.8,276600000.0
2009-09-24 19:24:00,88.8,88.805,88.765,88.8,414000000.0
2009-09-24 19:25:00,88.8,88.83,88.8,88.82,398200000.0
2009-09-24 19:26:00,88.825,88.84,88.805,88.81,246800000.0
2009-09-24 19:27:00,88.805,88.825,88.8,88.82,286800000.0
2009-09-24 19:28:00,88.82,88.825,88.795,88.815,456000000.0
2009-09-24 19:29:00,88.815,88.815,88.8,88.805,251400000.0
2009-09-24 19:30:00,88.805,88.82,88.795,88.81,273600000.0
2009-09-24 19:31:00,88.815,88.835,88.81,88.835,367400000.0
2009-09-24 19:32:00,88.83,88.85,88.82,88.835,482800000.0
2009-09-24 19:33:00,88.83,88.835,88.795,88.8,564200000.0
2009-09-24 19:34:00,88.795,88.795,88.765,88.78,212400000.0
2009-09-24 19:35:00,88.775,88.785,88.73,88.735,212000000.0
2009-09-24 19:36:00,88.73,88.77,88.73,88.76,192000000.0
2009-09-24 19:37:00,88.75,88.78,88.75,88.76,109000000.0
2009-09-24 19:38:00,88.75,88.755,88.74,88.74,104800000.0
2009-09-24 19:39:00,88.735,88.745,88.71,88.735,369200000.0
2009-09-24 19:40:00,88.735,88.765,88.735,88.75,257200000.0
2009-09-24 19:41:00,88.75,88.77,88.71,88.72,301600000.0
2009-09-24 19:42:00,88.715,88.76,88.695,88.705,459100000.0
2009-09-24 19:43:00,88.7,88.765,88.68,88.765,588800000.0
2009-09-24 19:44:00,88.755,88.76,88.695,88.7,609400000.0
2009-09-24 19:45:00,88.705,88.78,88.7,88.775,631600000.0
2009-09-24 19:46:00,88.775,88.785,88.765,88.775,474300000.0
2009-09-24 19:47:00,88.77,88.78,88.755,88.78,347900000.0
2009-09-24 19:48:00,88.78,88.79,88.765,88.78,365400000.0
2009-09-24 19:49:00,88.78,88.805,88.74,88.755,530600000.0
2009-09-24 19:50:00,88.755,88.765,88.73,88.765,581199999.0
2009-09-24 19:51:00,88.765,88.795,88.745,88.745,664400000.0
2009-09-24 19:52:00,88.745,88.78,88.73,88.74,734200002.0
2009-09-24 19:53:00,88.74,88.76,88.71,88.735,630600000.0
2009-09-24 19:54:00,88.735,88.735,88.67,88.685,523700000.0
2009-09-24 19:55:00,88.685,88.705,88.665,88.695,591900000.0
2009-09-24 19:56:00,88.695,88.695,88.645,88.66,425200000.0
2009-09-24 19:57:00,88.655,88.67,88.635,88.65,579800000.0
2009-09-24 19:58:00,88.645,88.685,88.64,88.67,357900000.0
2009-09-24 19:59:00,88.67,88.69,88.645,88.68,494400000.0
2009-09-24 20:00:00,88.675,88.715,88.67,88.715,224000000.0
2009-09-24 20:01:00,88.715,88.735,88.685,88.705,235500000.0
2009-09-24 20:02:00,88.705,88.705,88.645,88.65,131800000.0
2009-09-24 20:03:00,88.65,88.66,88.645,88.65,59400000.0
2009-09-24 20:04:00,88.65,88.665,88.64,88.655,165200000.0
2009-09-24 20:05:00,88.665,88.67,88.635,88.635,118400000.0
2009-09-24 20:06:00,88.63,88.665,88.62,88.65,131400000.0
2009-09-24 20:07:00,88.65,88.65,88.64,88.65,30400000.0
2009-09-24 20:08:00,88.65,88.65,88.64,88.64,56800000.0
2009-09-24 20:09:00,88.64,88.675,88.64,88.655,191200000.0
2009-09-24 20:10:00,88.66,88.675,88.64,88.67,292400000.0
2009-09-24 20:11:00,88.675,88.675,88.65,88.67,274000000.0
2009-09-24 20:12:00,88.67,88.675,88.65,88.665,361600000.0
2009-09-24 20:13:00,88.665,88.67,88.64,88.64,302700000.0
2009-09-24 20:14:00,88.64,88.68,88.64,88.66,314200000.0
2009-09-24 20:15:00,88.665,88.675,88.65,88.65,219800000.0
2009-09-24 20:16:00,88.655,88.67,88.645,88.67,268500001.0
2009-09-24 20:17:00,88.665,88.665,88.65,88.65,223200000.0
2009-09-24 20:18:00,88.65,88.66,88.64,88.64,279800000.0
2009-09-24 20:19:00,88.64,88.645,88.615,88.62,201900000.0
2009-09-24 20:20:00,88.62,88.65,88.62,88.64,157200000.0
2009-09-24 20:21:00,88.64,88.645,88.62,88.62,82000000.0
2009-09-24 20:22:00,88.62,88.635,88.61,88.625,150100000.0
2009-09-24 20:23:00,88.625,88.63,88.595,88.595,392900000.0
2009-09-24 20:24:00,88.595,88.6,88.59,88.595,458500000.0
2009-09-24 20:25:00,88.6,88.605,88.59,88.59,204800000.0
2009-09-24 20:26:00,88.59,88.59,88.59,88.59,6800000.0
2009-09-24 20:27:00,88.59,88.61,88.59,88.605,190900000.0
2009-09-24 20:28:00,88.605,88.615,88.6,88.6,140800000.0
2009-09-24 20:29:00,88.595,88.615,88.595,88.61,150200000.0
2009-09-24 20:30:00,88.61,88.62,88.595,88.595,251500000.0
2009-09-24 20:31:00,88.595,88.6,88.59,88.59,242600000.0
2009-09-24 20:32:00,88.59,88.59,88.56,88.56,378500000.0
2009-09-24 20:33:00,88.56,88.565,88.55,88.55,312200000.0
2009-09-24 20:34:00,88.55,88.58,88.55,88.55,376400000.0
2009-09-24 20:35:00,88.55,88.58,88.55,88.575,162200000.0
2009-09-24 20:36:00,88.585,88.595,88.58,88.595,142800000.0
2009-09-24 20:37:00,88.595,88.605,88.585,88.605,184400000.0
2009-09-24 20:38:00,88.605,88.615,88.585,88.59,344000000.0
2009-09-24 20:39:00,88.59,88.595,88.57,88.58,416099999.0
2009-09-24 20:40:00,88.58,88.59,88.565,88.575,311000000.0
2009-09-24 20:41:00,88.575,88.58,88.555,88.555,310000000.0
2009-09-24 20:42:00,88.555,88.58,88.555,88.575,158600000.0
2009-09-24 20:43:00,88.575,88.58,88.57,88.58,38000000.0
2009-09-24 20:44:00,88.58,88.605,88.575,88.605,199200000.0
2009-09-24 20:45:00,88.6,88.605,88.565,88.575,686200001.0
2009-09-24 20:46:00,88.575,88.59,88.555,88.555,409400000.0
2009-09-24 20:47:00,88.56,88.565,88.55,88.555,376800000.0
2009-09-24 20:48:00,88.555,88.555,88.535,88.535,294200000.0
2009-09-24 20:49:00,88.535,88.54,88.51,88.53,259800000.0
2009-09-24 20:50:00,88.53,88.545,88.51,88.52,204100000.0
2009-09-24 20:51:00,88.52,88.525,88.52,88.52,53400000.0
2009-09-24 20:52:00,88.52,88.555,88.515,88.515,330300000.0
2009-09-24 20:53:00,88.515,88.525,88.51,88.52,271500000.0
2009-09-24 20:54:00,88.53,88.55,88.53,88.545,186300000.0
2009-09-24 20:55:00,88.54,88.59,88.525,88.58,539500000.0
2009-09-24 20:56:00,88.585,88.635,88.57,88.57,361600000.0
2009-09-24 20:57:00,88.57,88.6,88.57,88.595,157000000.0
2009-09-24 20:58:00,88.595,88.64,88.595,88.625,201800000.0
2009-09-24 20:59:00,88.62,88.635,88.575,88.58,325000000.0
2009-09-24 21:00:00,88.58,88.59,88.565,88.565,328300000.0
2009-09-24 21:01:00,88.565,88.585,88.565,88.57,162300000.0
2009-09-24 21:02:00,88.57,88.575,88.56,88.56,166900000.0
2009-09-24 21:03:00,88.56,88.575,88.55,88.555,180000000.0
2009-09-24 21:04:00,88.555,88.565,88.55,88.56,128800000.0
2009-09-24 21:05:00,88.565,88.565,88.55,88.555,307600000.0
2009-09-24 21:06:00,88.565,88.57,88.545,88.555,313200000.0
2009-09-24 21:07:00,88.55,88.555,88.545,88.55,142200000.0
2009-09-24 21:08:00,88.55,88.565,88.54,88.555,212000000.0
2009-09-24 21:09:00,88.555,88.56,88.545,88.555,282900000.0
2009-09-24 21:10:00,88.555,88.575,88.555,88.575,127800000.0
2009-09-24 21:11:00,88.57,88.575,88.55,88.555,203600000.0
2009-09-24 21:12:00,88.555,88.57,88.545,88.555,251400000.0
2009-09-24 21:13:00,88.555,88.6,88.555,88.6,312100000.0
2009-09-24 21:14:00,88.6,88.615,88.595,88.605,229100000.0
2009-09-24 21:15:00,88.605,88.605,88.58,88.59,277600000.0
2009-09-24 21:16:00,88.59,88.595,88.585,88.59,93400000.0
2009-09-24 21:17:00,88.59,88.6,88.57,88.575,176600000.0
2009-09-24 21:18:00,88.575,88.58,88.565,88.57,171300000.0
2009-09-24 21:19:00,88.58,88.59,88.565,88.585,123200000.0
2009-09-24 21:20:00,88.59,88.59,88.56,88.58,209600000.0
2009-09-24 21:21:00,88.59,88.62,88.59,88.605,99200000.0
2009-09-24 21:22:00,88.6,88.605,88.58,88.585,229000000.0
2009-09-24 21:23:00,88.585,88.6,88.58,88.6,109600000.0
2009-09-24 21:24:00,88.595,88.615,88.59,88.615,183800000.0
2009-09-24 21:25:00,88.615,88.615,88.585,88.59,295800000.0
2009-09-24 21:26:00,88.595,88.595,88.59,88.59,76000000.0
2009-09-24 21:27:00,88.585,88.595,88.585,88.59,125200000.0
2009-09-24 21:28:00,88.59,88.59,88.565,88.565,165600000.0
2009-09-24 21:29:00,88.57,88.59,88.565,88.58,137100000.0
2009-09-24 21:30:00,88.58,88.6,88.56,88.565,312600000.0
2009-09-24 21:31:00,88.565,88.575,88.565,88.565,91400000.0
2009-09-24 21:32:00,88.56,88.565,88.55,88.565,244800000.0
2009-09-24 21:33:00,88.555,88.575,88.555,88.57,70400000.0
2009-09-24 21:34:00,88.565,88.57,88.555,88.555,204200000.0
2009-09-24 21:35:00,88.555,88.565,88.55,88.55,137600000.0
2009-09-24 21:36:00,88.55,88.555,88.545,88.545,185600000.0
2009-09-24 21:37:00,88.545,88.55,88.54,88.55,191700000.0
2009-09-24 21:38:00,88.55,88.56,88.55,88.555,86400000.0
2009-09-24 21:39:00,88.555,88.56,88.515,88.52,191800000.0
2009-09-24 21:40:00,88.52,88.53,88.515,88.525,119200000.0
2009-09-24 21:41:00,88.525,88.525,88.515,88.52,110000000.0
2009-09-24 21:42:00,88.525,88.525,88.505,88.52,259000000.0
2009-09-24 21:43:00,88.52,88.535,88.515,88.535,206200000.0
2009-09-24 21:44:00,88.53,88.545,88.53,88.54,163400000.0
2009-09-24 21:45:00,88.54,88.58,88.54,88.555,296600000.0
2009-09-24 21:46:00,88.56,88.57,88.555,88.555,222800000.0
2009-09-24 21:47:00,88.535,88.55,88.525,88.545,353000000.0
2009-09-24 21:48:00,88.54,88.545,88.54,88.54,64400000.0
2009-09-24 21:49:00,88.54,88.545,88.515,88.53,200000000.0
2009-09-24 21:50:00,88.535,88.545,88.53,88.535,390100000.0
2009-09-24 21:51:00,88.535,88.59,88.535,88.58,220000000.0
2009-09-24 21:52:00,88.575,88.585,88.565,88.58,181900000.0
2009-09-24 21:53:00,88.58,88.585,88.565,88.58,46600000.0
2009-09-24 21:54:00,88.575,88.575,88.53,88.53,114200000.0
2009-09-24 21:55:00,88.525,88.55,88.525,88.545,207800000.0
2009-09-24 21:56:00,88.545,88.545,88.5,88.51,168700000.0
2009-09-24 21:57:00,88.51,88.515,88.49,88.505,313800000.0
2009-09-24 21:58:00,88.505,88.525,88.49,88.51,205000000.0
2009-09-24 21:59:00,88.515,88.535,88.515,88.53,115200000.0
2009-09-24 22:00:00,88.525,88.525,88.52,88.52,96400000.0
2009-09-24 22:01:00,88.52,88.55,88.515,88.55,135900000.0
2009-09-24 22:02:00,88.55,88.565,88.55,88.555,59600000.0
2009-09-24 22:03:00,88.555,88.555,88.55,88.55,32700000.0
2009-09-24 22:04:00,88.555,88.56,88.545,88.555,35900000.0
2009-09-24 22:05:00,88.555,88.56,88.54,88.55,41000000.0
2009-09-24 22:06:00,88.54,88.55,88.52,88.525,130600000.0
2009-09-24 22:07:00,88.525,88.525,88.51,88.515,83500000.0
2009-09-24 22:08:00,88.515,88.525,88.5,88.5,109700000.0
2009-09-24 22:09:00,88.5,88.52,88.5,88.52,51600000.0
2009-09-24 22:10:00,88.52,88.52,88.51,88.51,32800000.0
2009-09-24 22:11:00,88.51,88.52,88.51,88.52,32800000.0
2009-09-24 22:12:00,88.52,88.55,88.52,88.535,47200000.0
2009-09-24 22:13:00,88.535,88.535,88.53,88.53,31600000.0
2009-09-24 22:14:00,88.53,88.535,88.53,88.535,52000000.0
2009-09-24 22:15:00,88.53,88.54,88.525,88.535,218600000.0
2009-09-24 22:16:00,88.535,88.54,88.535,88.535,30800000.0
2009-09-24 22:17:00,88.53,88.565,88.525,88.55,224200000.0
2009-09-24 22:18:00,88.555,88.555,88.55,88.55,41600000.0
2009-09-24 22:19:00,88.545,88.555,88.545,88.55,73600000.0
2009-09-24 22:20:00,88.545,88.545,88.515,88.535,116800000.0
2009-09-24 22:21:00,88.54,88.545,88.535,88.545,39800000.0
2009-09-24 22:22:00,88.545,88.555,88.54,88.545,54600000.0
2009-09-24 22:23:00,88.54,88.545,88.53,88.54,37400000.0
2009-09-24 22:24:00,88.535,88.55,88.535,88.55,20800000.0
2009-09-24 22:25:00,88.55,88.56,88.545,88.545,66800000.0
2009-09-24 22:26:00,88.545,88.55,88.52,88.525,125600000.0
2009-09-24 22:27:00,88.535,88.565,88.53,88.565,97700000.0
2009-09-24 22:28:00,88.55,88.56,88.55,88.56,55000000.0
2009-09-24 22:29:00,88.56,88.565,88.56,88.565,65200000.0
2009-09-24 22:30:00,88.56,88.575,88.56,88.565,77200000.0
2009-09-24 22:31:00,88.565,88.58,88.565,88.58,69000000.0
2009-09-24 22:32:00,88.575,88.575,88.56,88.565,28400000.0
2009-09-24 22:33:00,88.565,88.575,88.565,88.565,90600000.0
2009-09-24 22:34:00,88.545,88.56,88.545,88.56,81200000.0
2009-09-24 22:35:00,88.56,88.57,88.56,88.565,28000000.0
2009-09-24 22:36:00,88.565,88.57,88.56,88.565,24000000.0
2009-09-24 22:37:00,88.57,88.57,88.545,88.555,241000000.0
2009-09-24 22:38:00,88.555,88.555,88.555,88.555,34400000.0
2009-09-24 22:39:00,88.555,88.56,88.55,88.55,51600000.0
2009-09-24 22:40:00,88.555,88.555,88.54,88.545,102000000.0
2009-09-24 22:41:00,88.545,88.565,88.545,88.545,72100000.0
2009-09-24 22:42:00,88.545,88.545,88.53,88.54,67200000.0
2009-09-24 22:43:00,88.535,88.55,88.535,88.55,45300000.0
2009-09-24 22:44:00,88.545,88.56,88.545,88.56,38000000.0
2009-09-24 22:45:00,88.555,88.575,88.555,88.565,121000000.0
2009-09-24 22:46:00,88.565,88.575,88.565,88.57,70200000.0
2009-09-24 22:47:00,88.57,88.585,88.57,88.585,24300000.0
2009-09-24 22:48:00,88.585,88.585,88.55,88.55,37000000.0
2009-09-24 22:49:00,88.535,88.575,88.535,88.575,79000000.0
2009-09-24 22:50:00,88.575,88.575,88.55,88.56,63400000.0
2009-09-24 22:51:00,88.56,88.57,88.56,88.57,166600000.0
2009-09-24 22:52:00,88.57,88.575,88.565,88.575,57200000.0
2009-09-24 22:53:00,88.56,88.56,88.545,88.545,57600000.0
2009-09-24 22:54:00,88.575,88.59,88.575,88.59,18400000.0
2009-09-24 22:55:00,88.59,88.61,88.585,88.595,163700000.0
2009-09-24 22:56:00,88.6,88.63,88.6,88.61,58000000.0
2009-09-24 22:57:00,88.615,88.63,88.615,88.625,36600000.0
2009-09-24 22:58:00,88.625,88.65,88.615,88.62,91800000.0
2009-09-24 22:59:00,88.615,88.635,88.61,88.615,62600000.0
2009-09-24 23:00:00,88.595,88.63,88.565,88.62,57000000.0
2009-09-24 23:01:00,88.625,88.63,88.545,88.595,38000000.0
2009-09-24 23:02:00,88.59,88.615,88.55,88.605,30000000.0
2009-09-24 23:03:00,88.62,88.62,88.595,88.605,41000000.0
2009-09-24 23:04:00,88.61,88.62,88.6,88.615,63600000.0
2009-09-24 23:05:00,88.615,88.64,88.605,88.61,72800000.0
2009-09-24 23:06:00,88.61,88.625,88.605,88.625,54200000.0
2009-09-24 23:07:00,88.625,88.64,88.625,88.63,22800000.0
2009-09-24 23:08:00,88.63,88.65,88.615,88.62,72400000.0
2009-09-24 23:09:00,88.625,88.715,88.625,88.64,112100000.0
2009-09-24 23:10:00,88.64,88.67,88.62,88.67,110700000.0
2009-09-24 23:11:00,88.665,88.685,88.66,88.68,70900000.0
2009-09-24 23:12:00,88.68,88.695,88.675,88.675,31100000.0
2009-09-24 23:13:00,88.675,88.675,88.665,88.675,28300000.0
2009-09-24 23:14:00,88.675,88.675,88.675,88.675,7000000.0
2009-09-24 23:15:00,88.675,88.675,88.615,88.625,65700000.0
2009-09-24 23:16:00,88.625,88.64,88.625,88.64,5200000.0
2009-09-24 23:17:00,88.64,88.645,88.64,88.64,5900000.0
2009-09-24 23:18:00,88.615,88.635,88.608,88.629,65600000.0
2009-09-24 23:19:00,88.64,88.655,88.64,88.65,16000000.0
2009-09-24 23:20:00,88.64,88.655,88.64,88.65,15600000.0
2009-09-24 23:21:00,88.65,88.65,88.645,88.65,11000000.0
2009-09-24 23:22:00,88.655,88.66,88.645,88.645,17000000.0
2009-09-24 23:23:00,88.65,88.66,88.635,88.65,37000000.0
2009-09-24 23:24:00,88.645,88.66,88.615,88.64,55000000.0
2009-09-24 23:25:00,88.64,88.65,88.64,88.65,26800000.0
2009-09-24 23:26:00,88.65,88.655,88.62,88.62,35100000.0
2009-09-24 23:27:00,88.64,88.65,88.635,88.64,42600000.0
2009-09-24 23:28:00,88.64,88.66,88.635,88.66,58600000.0
2009-09-24 23:29:00,88.65,88.66,88.645,88.645,13800000.0
2009-09-24 23:30:00,88.65,88.655,88.645,88.655,14200000.0
2009-09-24 23:31:00,88.645,88.675,88.62,88.67,75600000.0
2009-09-24 23:32:00,88.66,88.66,88.65,88.655,25700000.0
2009-09-24 23:33:00,88.65,88.65,88.615,88.65,43700000.0
2009-09-24 23:34:00,88.66,88.675,88.635,88.655,35400000.0
2009-09-24 23:35:00,88.66,88.665,88.65,88.665,14600000.0
2009-09-24 23:36:00,88.66,88.68,88.605,88.625,26000000.0
2009-09-24 23:37:00,88.63,88.645,88.605,88.64,22200000.0
2009-09-24 23:38:00,88.635,88.64,88.62,88.63,36900000.0
2009-09-24 23:39:00,88.62,88.63,88.62,88.63,13600000.0
2009-09-24 23:40:00,88.625,88.63,88.595,88.61,20000000.0
2009-09-24 23:41:00,88.62,88.635,88.605,88.625,30600000.0
2009-09-24 23:42:00,88.63,88.63,88.625,88.625,6000000.0
2009-09-24 23:43:00,88.63,88.635,88.615,88.63,47000000.0
2009-09-24 23:44:00,88.63,88.63,88.615,88.615,4800000.0
2009-09-24 23:45:00,88.625,88.635,88.625,88.635,5600000.0
2009-09-24 23:46:00,88.635,88.655,88.635,88.65,19000000.0
2009-09-24 23:47:00,88.65,88.65,88.645,88.645,6000000.0
2009-09-24 23:48:00,88.655,88.66,88.65,88.65,14000000.0
2009-09-24 23:49:00,88.65,88.655,88.64,88.64,21300000.0
2009-09-24 23:50:00,88.625,88.633,88.621,88.621,65000000.0
2009-09-24 23:51:00,88.64,88.66,88.625,88.625,31200000.0
2009-09-24 23:52:00,88.62,88.63,88.615,88.625,19900000.0
2009-09-24 23:53:00,88.625,88.625,88.625,88.625,3000000.0
2009-09-24 23:54:00,88.625,88.625,88.61,88.62,21000000.0
2009-09-24 23:55:00,88.62,88.63,88.62,88.625,9100000.0
2009-09-24 23:56:00,88.625,88.63,88.62,88.62,18600000.0
2009-09-24 23:57:00,88.62,88.62,88.62,88.62,2000000.0
2009-09-24 23:58:00,88.62,88.62,88.615,88.62,5300000.0
2009-09-24 23:59:00,88.62,88.625,88.615,88.615,11200000.0
2009-09-25 00:00:00,88.615,88.63,88.605,88.615,36800000.0
2009-09-25 00:01:00,88.605,88.64,88.605,88.61,64400000.0
2009-09-25 00:02:00,88.605,88.61,88.605,88.605,5000000.0
2009-09-25 00:03:00,88.605,88.61,88.595,88.595,33100000.0
2009-09-25 00:04:00,88.6,88.605,88.595,88.595,22000000.0
2009-09-25 00:05:00,88.605,88.605,88.595,88.595,36900000.0
2009-09-25 00:06:00,88.595,88.6,88.595,88.6,10000000.0
2009-09-25 00:07:00,88.6,88.62,88.585,88.62,33400000.0
2009-09-25 00:08:00,88.62,88.63,88.6,88.625,43600000.0
2009-09-25 00:09:00,88.625,88.635,88.59,88.6,26600000.0
2009-09-25 00:10:00,88.6,88.605,88.595,88.6,50100000.0
2009-09-25 00:11:00,88.6,88.6,88.595,88.6,14800000.0
2009-09-25 00:12:00,88.595,88.61,88.595,88.61,45600000.0
2009-09-25 00:13:00,88.61,88.615,88.61,88.615,36500000.0
2009-09-25 00:14:00,88.61,88.63,88.61,88.63,19400000.0
2009-09-25 00:15:00,88.63,88.635,88.63,88.63,34800000.0
2009-09-25 00:16:00,88.63,88.635,88.63,88.63,23000000.0
2009-09-25 00:17:00,88.635,88.635,88.625,88.625,49000000.0
2009-09-25 00:18:00,88.625,88.63,88.625,88.625,41000000.0
2009-09-25 00:19:00,88.63,88.63,88.62,88.625,12000000.0
2009-09-25 00:20:00,88.63,88.63,88.625,88.625,4000000.0
2009-09-25 00:21:00,88.63,88.63,88.625,88.63,6000000.0
2009-09-25 00:22:00,88.63,88.63,88.61,88.615,22000000.0
2009-09-25 00:23:00,88.62,88.62,88.6,88.605,51500000.0
2009-09-25 00:24:00,88.61,88.62,88.61,88.62,42400000.0
2009-09-25 00:25:00,88.62,88.625,88.61,88.615,31000000.0
2009-09-25 00:26:00,88.61,88.615,88.605,88.61,20000000.0
2009-09-25 00:27:00,88.61,88.635,88.61,88.635,62900000.0
2009-09-25 00:28:00,88.63,88.635,88.625,88.625,31000000.0
2009-09-25 00:29:00,88.625,88.65,88.625,88.645,16000000.0
2009-09-25 00:30:00,88.645,88.65,88.645,88.65,5400000.0
2009-09-25 00:31:00,88.65,88.67,88.65,88.67,45000000.0
2009-09-25 00:32:00,88.67,88.675,88.665,88.665,27400000.0
2009-09-25 00:33:00,88.665,88.67,88.665,88.67,15200000.0
2009-09-25 00:34:00,88.665,88.67,88.655,88.655,18800000.0
2009-09-25 00:35:00,88.655,88.67,88.655,88.66,7800000.0
2009-09-25 00:36:00,88.643,88.652,88.636,88.636,115400000.0
2009-09-25 00:37:00,88.647,88.652,88.638,88.65,184900000.0
2009-09-25 00:38:00,88.675,88.675,88.66,88.66,12000000.0
2009-09-25 00:39:00,88.66,88.66,88.66,88.66,2800000.0
2009-09-25 00:40:00,88.67,88.67,88.665,88.67,11400000.0
2009-09-25 00:41:00,88.67,88.68,88.665,88.665,38400000.0
2009-09-25 00:42:00,88.665,88.685,88.665,88.68,67400000.0
2009-09-25 00:43:00,88.685,88.705,88.675,88.675,66000000.0
2009-09-25 00:44:00,88.68,88.685,88.645,88.67,126800000.0
2009-09-25 00:45:00,88.665,88.675,88.655,88.665,88400000.0
2009-09-25 00:46:00,88.67,88.68,88.665,88.665,59800000.0
2009-09-25 00:47:00,88.66,88.675,88.655,88.66,132600000.0
2009-09-25 00:48:00,88.66,88.66,88.655,88.655,43600000.0
2009-09-25 00:49:00,88.655,88.655,88.65,88.655,41600000.0
2009-09-25 00:50:00,88.655,88.665,88.645,88.655,86200000.0
2009-09-25 00:51:00,88.655,88.655,88.63,88.63,28000000.0
2009-09-25 00:52:00,88.635,88.64,88.63,88.63,35200000.0
2009-09-25 00:53:00,88.635,88.64,88.62,88.63,48800000.0
2009-09-25 00:54:00,88.64,88.645,88.63,88.63,85700000.0
2009-09-25 00:55:00,88.635,88.66,88.625,88.655,90000000.0
2009-09-25 00:56:00,88.655,88.655,88.63,88.645,182600000.0
2009-09-25 00:57:00,88.645,88.645,88.625,88.625,26400000.0
2009-09-25 00:58:00,88.63,88.635,88.63,88.63,23800000.0
2009-09-25 00:59:00,88.635,88.64,88.63,88.63,61000000.0
2009-09-25 01:00:00,88.635,88.645,88.615,88.615,182700000.0
2009-09-25 01:01:00,88.62,88.635,88.62,88.62,103200000.0
2009-09-25 01:02:00,88.625,88.65,88.62,88.645,173100000.0
2009-09-25 01:03:00,88.645,88.67,88.635,88.67,182600000.0
2009-09-25 01:04:00,88.67,88.675,88.635,88.635,193000000.0
2009-09-25 01:05:00,88.635,88.66,88.62,88.65,101200000.0
2009-09-25 01:06:00,88.65,88.665,88.625,88.64,136600000.0
2009-09-25 01:07:00,88.645,88.655,88.63,88.645,234600000.0
2009-09-25 01:08:00,88.645,88.695,88.635,88.695,312000000.0
2009-09-25 01:09:00,88.685,88.7,88.65,88.66,338600000.0
2009-09-25 01:10:00,88.65,88.655,88.635,88.635,312200000.0
2009-09-25 01:11:00,88.635,88.645,88.6,88.615,366800000.0
2009-09-25 01:12:00,88.62,88.63,88.59,88.595,357000000.0
2009-09-25 01:13:00,88.595,88.61,88.585,88.605,165400000.0
2009-09-25 01:14:00,88.61,88.62,88.595,88.62,159800000.0
2009-09-25 01:15:00,88.62,88.62,88.605,88.61,97200000.0
2009-09-25 01:16:00,88.61,88.615,88.57,88.6,121300000.0
2009-09-25 01:17:00,88.6,88.61,88.6,88.6,113600000.0
2009-09-25 01:18:00,88.6,88.605,88.6,88.605,82800000.0
2009-09-25 01:19:00,88.605,88.66,88.605,88.625,140400000.0
2009-09-25 01:20:00,88.625,88.625,88.62,88.62,44000000.0
2009-09-25 01:21:00,88.62,88.63,88.605,88.625,84600000.0
2009-09-25 01:22:00,88.625,88.63,88.615,88.625,95200000.0
2009-09-25 01:23:00,88.625,88.625,88.595,88.6,152600000.0
2009-09-25 01:24:00,88.595,88.605,88.59,88.605,191800000.0
2009-09-25 01:25:00,88.605,88.61,88.595,88.595,97800000.0
2009-09-25 01:26:00,88.59,88.615,88.585,88.615,94600000.0
2009-09-25 01:27:00,88.61,88.625,88.605,88.605,193600000.0
2009-09-25 01:28:00,88.61,88.615,88.585,88.59,106400000.0
2009-09-25 01:29:00,88.595,88.595,88.56,88.57,140800000.0
2009-09-25 01:30:00,88.57,88.57,88.55,88.555,164800000.0
2009-09-25 01:31:00,88.555,88.56,88.535,88.54,141300000.0
2009-09-25 01:32:00,88.54,88.55,88.525,88.525,141000000.0
2009-09-25 01:33:00,88.525,88.54,88.525,88.54,192800000.0
2009-09-25 01:34:00,88.54,88.54,88.51,88.51,223900000.0
2009-09-25 01:35:00,88.51,88.53,88.485,88.5,363900000.0
2009-09-25 01:36:00,88.5,88.505,88.485,88.495,162200000.0
2009-09-25 01:37:00,88.495,88.515,88.485,88.505,253200000.0
2009-09-25 01:38:00,88.505,88.51,88.495,88.495,100800000.0
2009-09-25 01:39:00,88.495,88.495,88.47,88.475,188800000.0
2009-09-25 01:40:00,88.475,88.485,88.42,88.43,299600000.0
2009-09-25 01:41:00,88.43,88.435,88.38,88.39,462500000.0
2009-09-25 01:42:00,88.395,88.405,88.345,88.345,248900000.0
2009-09-25 01:43:00,88.345,88.355,88.305,88.31,389300000.0
2009-09-25 01:44:00,88.31,88.34,88.31,88.33,226000000.0
2009-09-25 01:45:00,88.33,88.355,88.3,88.32,252700000.0
2009-09-25 01:46:00,88.32,88.325,88.275,88.275,354400000.0
2009-09-25 01:47:00,88.28,88.29,88.26,88.28,272400000.0
2009-09-25 01:48:00,88.285,88.285,88.225,88.24,327200000.0
2009-09-25 01:49:00,88.24,88.255,88.215,88.235,329600000.0
2009-09-25 01:50:00,88.24,88.25,88.17,88.175,386600000.0
2009-09-25 01:51:00,88.18,88.185,87.995,88.0,582800001.0
2009-09-25 01:52:00,88.0,88.17,87.965,88.17,450700000.0
2009-09-25 01:53:00,88.17,88.34,88.165,88.33,450300000.0
2009-09-25 01:54:00,88.335,88.35,88.22,88.225,461000000.0
2009-09-25 01:55:00,88.21,88.21,88.01,88.025,146600000.0
2009-09-25 01:56:00,88.02,88.205,88.02,88.2,219900000.0
2009-09-25 01:57:00,88.195,88.21,88.15,88.195,92400000.0
2009-09-25 01:58:00,88.205,88.215,88.195,88.215,107100000.0
2009-09-25 01:59:00,88.205,88.215,88.16,88.185,68600000.0
2009-09-25 02:00:00,88.19,88.295,88.19,88.285,114900000.0
2009-09-25 02:01:00,88.29,88.295,88.215,88.24,204600000.0
2009-09-25 02:02:00,88.24,88.305,88.235,88.285,223800000.0
2009-09-25 02:03:00,88.285,88.305,88.26,88.305,141100000.0
2009-09-25 02:04:00,88.3,88.32,88.295,88.31,68200000.0
2009-09-25 02:05:00,88.31,88.345,88.305,88.345,69600000.0
2009-09-25 02:06:00,88.34,88.34,88.25,88.255,97100000.0
2009-09-25 02:07:00,88.265,88.31,88.265,88.305,102300000.0
2009-09-25 02:08:00,88.3,88.33,88.29,88.3,95400000.0
2009-09-25 02:09:00,88.31,88.34,88.295,88.31,107300000.0
2009-09-25 02:10:00,88.315,88.325,88.28,88.285,144700000.0
2009-09-25 02:11:00,88.28,88.3,88.265,88.275,166100000.0
2009-09-25 02:12:00,88.275,88.32,88.275,88.315,166000000.0
2009-09-25 02:13:00,88.315,88.315,88.285,88.295,75100000.0
2009-09-25 02:14:00,88.3,88.355,88.295,88.35,115400000.0
2009-09-25 02:15:00,88.36,88.36,88.265,88.265,165500000.0
2009-09-25 02:16:00,88.27,88.305,88.27,88.275,87100000.0
2009-09-25 02:17:00,88.275,88.28,88.255,88.275,97300000.0
2009-09-25 02:18:00,88.27,88.285,88.255,88.265,133800000.0
2009-09-25 02:19:00,88.26,88.265,88.245,88.245,210400000.0
2009-09-25 02:20:00,88.245,88.255,88.205,88.225,201200000.0
2009-09-25 02:21:00,88.225,88.24,88.22,88.235,74100000.0
2009-09-25 02:22:00,88.235,88.265,88.215,88.265,97100000.0
2009-09-25 02:23:00,88.265,88.29,88.26,88.285,95300000.0
2009-09-25 02:24:00,88.285,88.29,88.26,88.27,91400000.0
2009-09-25 02:25:00,88.28,88.3,88.265,88.285,159800000.0
2009-09-25 02:26:00,88.285,88.285,88.24,88.285,223300000.0
2009-09-25 02:27:00,88.28,88.29,88.24,88.25,212700000.0
2009-09-25 02:28:00,88.25,88.265,88.235,88.25,179400000.0
2009-09-25 02:29:00,88.25,88.25,88.21,88.24,158800000.0
2009-09-25 02:30:00,88.24,88.25,88.23,88.23,163100000.0
2009-09-25 02:31:00,88.23,88.23,88.215,88.22,110200000.0
2009-09-25 02:32:00,88.22,88.25,88.22,88.24,150200000.0
2009-09-25 02:33:00,88.24,88.25,88.235,88.235,67200000.0
2009-09-25 02:34:00,88.235,88.24,88.215,88.24,54400000.0
2009-09-25 02:35:00,88.23,88.25,88.22,88.245,113200000.0
2009-09-25 02:36:00,88.25,88.28,88.235,88.28,101200000.0
2009-09-25 02:37:00,88.28,88.3,88.265,88.295,225400000.0
2009-09-25 02:38:00,88.305,88.31,88.29,88.295,98200000.0
2009-09-25 02:39:00,88.295,88.32,88.28,88.285,108400000.0
2009-09-25 02:40:00,88.285,88.285,88.24,88.25,206800000.0
2009-09-25 02:41:00,88.25,88.25,88.21,88.22,146900000.0
2009-09-25 02:42:00,88.22,88.23,88.2,88.225,97300000.0
2009-09-25 02:43:00,88.22,88.23,88.21,88.22,97400000.0
2009-09-25 02:44:00,88.22,88.235,88.215,88.225,39400000.0
2009-09-25 02:45:00,88.225,88.245,88.195,88.21,179400000.0
2009-09-25 02:46:00,88.205,88.22,88.2,88.205,163900000.0
2009-09-25 02:47:00,88.205,88.205,88.155,88.16,154700000.0
2009-09-25 02:48:00,88.16,88.16,88.13,88.135,247500000.0
2009-09-25 02:49:00,88.13,88.175,88.11,88.165,215900000.0
2009-09-25 02:50:00,88.165,88.18,88.125,88.135,235900000.0
2009-09-25 02:51:00,88.13,88.155,88.1,88.1,295400000.0
2009-09-25 02:52:00,88.105,88.11,88.045,88.045,208700000.0
2009-09-25 02:53:00,88.04,88.065,88.01,88.065,228600000.0
2009-09-25 02:54:00,88.07,88.075,88.015,88.025,177600000.0
2009-09-25 02:55:00,88.025,88.065,88.015,88.055,169500000.0
2009-09-25 02:56:00,88.055,88.055,88.015,88.025,307200000.0
2009-09-25 02:57:00,88.03,88.055,88.02,88.04,212700000.0
2009-09-25 02:58:00,88.03,88.07,88.03,88.065,317800000.0
2009-09-25 02:59:00,88.065,88.08,88.055,88.08,273300000.0
2009-09-25 03:00:00,88.08,88.115,88.075,88.085,256800000.0
2009-09-25 03:01:00,88.08,88.085,88.055,88.065,158000000.0
2009-09-25 03:02:00,88.065,88.105,88.065,88.095,168200000.0
2009-09-25 03:03:00,88.09,88.105,88.07,88.08,196000000.0
2009-09-25 03:04:00,88.08,88.085,88.055,88.07,172600000.0
2009-09-25 03:05:00,88.07,88.11,88.05,88.05,310500000.0
2009-09-25 03:06:00,88.05,88.065,88.02,88.045,297600000.0
2009-09-25 03:07:00,88.045,88.065,88.04,88.055,135400000.0
2009-09-25 03:08:00,88.06,88.065,88.005,88.015,259700000.0
2009-09-25 03:09:00,88.01,88.02,88.01,88.02,195300000.0
2009-09-25 03:10:00,88.02,88.035,88.005,88.035,179000000.0
2009-09-25 03:11:00,88.04,88.04,87.975,87.975,214400000.0
2009-09-25 03:12:00,87.985,87.99,87.955,87.98,208400000.0
2009-09-25 03:13:00,87.98,88.03,87.97,88.025,129000000.0
2009-09-25 03:14:00,88.025,88.035,87.985,87.995,182700000.0
2009-09-25 03:15:00,88.0,88.005,87.98,87.985,153600000.0
2009-09-25 03:16:00,87.985,87.985,87.96,87.98,108200000.0
2009-09-25 03:17:00,87.98,87.98,87.96,87.975,148200000.0
2009-09-25 03:18:00,87.975,87.98,87.9,87.91,149300000.0
2009-09-25 03:19:00,87.91,87.915,87.855,87.855,290200000.0
2009-09-25 03:20:00,87.855,87.865,87.84,87.84,303400000.0
2009-09-25 03:21:00,87.845,87.88,87.84,87.855,231200000.0
2009-09-25 03:22:00,87.855,87.9,87.855,87.9,190200000.0
2009-09-25 03:23:00,87.9,87.92,87.895,87.915,241500000.0
2009-09-25 03:24:00,87.91,87.945,87.89,87.92,337300000.0
2009-09-25 03:25:00,87.935,87.955,87.9,87.9,270200000.0
2009-09-25 03:26:00,87.87,87.875,87.84,87.865,240600000.0
2009-09-25 03:27:00,87.87,87.93,87.87,87.915,426100000.0
2009-09-25 03:28:00,87.92,87.935,87.915,87.93,155000000.0
2009-09-25 03:29:00,87.93,87.975,87.92,87.925,181500000.0
2009-09-25 03:30:00,87.925,88.0,87.925,87.935,247800000.0
2009-09-25 03:31:00,87.94,87.955,87.915,87.93,105900000.0
2009-09-25 03:32:00,87.93,87.955,87.92,87.955,139300000.0
2009-09-25 03:33:00,87.955,87.955,87.93,87.93,68800000.0
2009-09-25 03:34:00,87.935,87.965,87.935,87.965,66200000.0
2009-09-25 03:35:00,87.96,87.98,87.96,87.975,56000000.0
2009-09-25 03:36:00,87.97,87.985,87.955,87.985,262100000.0
2009-09-25 03:37:00,87.985,87.99,87.965,87.975,170400000.0
2009-09-25 03:38:00,87.98,87.985,87.955,87.96,241000000.0
2009-09-25 03:39:00,87.96,87.97,87.945,87.945,335400000.0
2009-09-25 03:40:00,87.945,87.945,87.925,87.935,230600000.0
2009-09-25 03:41:00,87.95,87.965,87.935,87.96,211600000.0
2009-09-25 03:42:00,87.955,87.975,87.945,87.975,191100000.0
2009-09-25 03:43:00,87.97,87.99,87.96,87.98,219500000.0
2009-09-25 03:44:00,87.975,88.005,87.965,88.005,224400000.0
2009-09-25 03:45:00,88.0,88.025,87.99,88.01,219000000.0
2009-09-25 03:46:00,88.01,88.01,87.995,88.0,60900000.0
2009-09-25 03:47:00,88.005,88.015,87.985,88.005,203800000.0
2009-09-25 03:48:00,88.005,88.03,88.005,88.01,150600000.0
2009-09-25 03:49:00,88.01,88.03,88.01,88.01,251800000.0
2009-09-25 03:50:00,88.01,88.01,87.965,87.965,162400000.0
2009-09-25 03:51:00,87.965,87.97,87.925,87.97,128000000.0
2009-09-25 03:52:00,87.965,87.975,87.95,87.95,102200000.0
2009-09-25 03:53:00,87.95,87.96,87.91,87.91,203000000.0
2009-09-25 03:54:00,87.905,87.91,87.88,87.9,131600000.0
2009-09-25 03:55:00,87.9,87.935,87.895,87.935,98200000.0
2009-09-25 03:56:00,87.93,87.97,87.93,87.95,145300000.0
2009-09-25 03:57:00,87.95,87.965,87.93,87.965,151400000.0
2009-09-25 03:58:00,87.965,87.965,87.935,87.945,118700000.0
2009-09-25 03:59:00,87.95,87.97,87.93,87.93,157200000.0
2009-09-25 04:00:00,87.93,87.975,87.93,87.975,136800000.0
2009-09-25 04:01:00,87.965,87.965,87.95,87.95,88200000.0
2009-09-25 04:02:00,87.95,87.97,87.95,87.95,103600000.0
2009-09-25 04:03:00,87.95,87.96,87.95,87.955,66000000.0
2009-09-25 04:04:00,87.95,87.955,87.93,87.945,112000000.0
2009-09-25 04:05:00,87.945,87.945,87.935,87.94,34400000.0
2009-09-25 04:06:00,87.94,87.945,87.9,87.915,86600000.0
2009-09-25 04:07:00,87.91,87.92,87.9,87.92,119600000.0
2009-09-25 04:08:00,87.92,87.93,87.905,87.93,76200000.0
2009-09-25 04:09:00,87.93,87.93,87.895,87.9,81400000.0
2009-09-25 04:10:00,87.9,87.945,87.9,87.935,100800000.0
2009-09-25 04:11:00,87.935,87.955,87.93,87.935,95400000.0
2009-09-25 04:12:00,87.945,87.975,87.945,87.97,147200000.0
2009-09-25 04:13:00,87.97,87.975,87.925,87.945,185000000.0
2009-09-25 04:14:00,87.945,87.95,87.935,87.95,141000000.0
2009-09-25 04:15:00,87.95,87.97,87.94,87.96,320000000.0
2009-09-25 04:16:00,87.965,87.965,87.94,87.945,172600000.0
2009-09-25 04:17:00,87.945,87.96,87.94,87.95,171200000.0
2009-09-25 04:18:00,87.95,87.96,87.94,87.945,129600000.0
2009-09-25 04:19:00,87.95,87.995,87.95,87.985,157000000.0
2009-09-25 04:20:00,87.985,87.99,87.975,87.99,272000000.0
2009-09-25 04:21:00,87.985,87.99,87.975,87.975,113800000.0
2009-09-25 04:22:00,87.975,87.985,87.97,87.985,130300000.0
2009-09-25 04:23:00,87.985,87.99,87.98,87.985,59600000.0
2009-09-25 04:24:00,87.985,87.985,87.97,87.975,102800000.0
2009-09-25 04:25:00,87.975,87.99,87.965,87.985,156000000.0
2009-09-25 04:26:00,87.98,87.985,87.97,87.975,137400000.0
2009-09-25 04:27:00,87.975,87.975,87.96,87.965,137000000.0
2009-09-25 04:28:00,87.965,87.98,87.96,87.975,205800000.0
2009-09-25 04:29:00,87.975,87.98,87.975,87.98,77800000.0
2009-09-25 04:30:00,87.98,87.985,87.975,87.985,303200000.0
2009-09-25 04:31:00,87.99,87.99,87.975,87.975,484900000.0
2009-09-25 04:32:00,87.975,87.975,87.965,87.965,228400000.0
2009-09-25 04:33:00,87.975,87.975,87.95,87.96,262600000.0
2009-09-25 04:34:00,87.96,88.005,87.96,87.995,460600000.0
2009-09-25 04:35:00,87.99,87.995,87.96,87.97,273400000.0
2009-09-25 04:36:00,87.97,87.98,87.97,87.98,128000000.0
2009-09-25 04:37:00,87.98,88.0,87.96,88.0,308400000.0
2009-09-25 04:38:00,87.995,88.01,87.985,87.99,146400000.0
2009-09-25 04:39:00,87.99,87.995,87.975,87.985,389600000.0
2009-09-25 04:40:00,87.985,87.995,87.98,87.995,195000000.0
2009-09-25 04:41:00,87.985,87.985,87.975,87.98,45600000.0
2009-09-25 04:42:00,87.985,87.99,87.975,87.98,154000000.0
2009-09-25 04:43:00,87.985,87.985,87.965,87.98,150400000.0
2009-09-25 04:44:00,87.975,87.985,87.975,87.985,144000000.0
2009-09-25 04:45:00,87.985,87.985,87.96,87.97,219200000.0
2009-09-25 04:46:00,87.97,87.975,87.96,87.97,151200000.0
2009-09-25 04:47:00,87.97,87.97,87.96,87.965,181200000.0
2009-09-25 04:48:00,87.965,87.98,87.95,87.95,330100000.0
2009-09-25 04:49:00,87.95,87.98,87.95,87.965,250800000.0
2009-09-25 04:50:00,87.97,87.975,87.935,87.95,479600000.0
2009-09-25 04:51:00,87.955,87.965,87.95,87.96,112700000.0
2009-09-25 04:52:00,87.955,88.0,87.955,88.0,467400000.0
2009-09-25 04:53:00,87.995,88.005,87.98,87.99,280800000.0
2009-09-25 04:54:00,87.985,88.005,87.97,87.975,368200000.0
2009-09-25 04:55:00,87.975,87.99,87.97,87.97,264000000.0
2009-09-25 04:56:00,87.965,87.985,87.95,87.98,478100000.0
2009-09-25 04:57:00,87.975,87.985,87.965,87.97,273400000.0
2009-09-25 04:58:00,87.97,87.98,87.97,87.975,246400000.0
2009-09-25 04:59:00,87.97,87.995,87.955,87.97,299400000.0
2009-09-25 05:00:00,87.97,87.985,87.965,87.97,152600000.0
2009-09-25 05:01:00,87.965,87.97,87.955,87.955,86400000.0
2009-09-25 05:02:00,87.955,87.96,87.925,87.93,325700000.0
2009-09-25 05:03:00,87.935,87.945,87.925,87.945,430000000.0
2009-09-25 05:04:00,87.95,87.955,87.94,87.94,129400000.0
2009-09-25 05:05:00,87.94,87.97,87.94,87.97,288500000.0
2009-09-25 05:06:00,87.975,87.975,87.97,87.975,108000000.0
2009-09-25 05:07:00,87.98,88.0,87.98,88.0,138100000.0
2009-09-25 05:08:00,88.0,88.0,87.995,88.0,84000000.0
2009-09-25 05:09:00,88.0,88.02,87.985,88.01,389200000.0
2009-09-25 05:10:00,88.01,88.015,88.0,88.005,233500000.0
2009-09-25 05:11:00,88.005,88.01,87.995,88.0,382000000.0
2009-09-25 05:12:00,87.995,88.01,87.99,87.995,346200000.0
2009-09-25 05:13:00,87.995,88.0,87.99,87.995,123800000.0
2009-09-25 05:14:00,87.99,88.0,87.99,88.0,184800000.0
2009-09-25 05:15:00,87.995,88.01,87.985,88.005,108300000.0
2009-09-25 05:16:00,88.0,88.0,87.975,87.98,160700000.0
2009-09-25 05:17:00,87.985,87.985,87.965,87.985,234900000.0
2009-09-25 05:18:00,87.98,87.985,87.97,87.975,100800000.0
2009-09-25 05:19:00,87.975,87.995,87.975,87.98,348500000.0
2009-09-25 05:20:00,87.975,87.985,87.975,87.98,361000000.0
2009-09-25 05:21:00,87.98,87.985,87.975,87.98,373200000.0
2009-09-25 05:22:00,87.985,87.995,87.98,87.99,245400000.0
2009-09-25 05:23:00,87.99,88.0,87.985,87.99,183000000.0
2009-09-25 05:24:00,87.99,88.005,87.985,87.99,140400000.0
2009-09-25 05:25:00,87.99,87.995,87.975,87.98,288000000.0
2009-09-25 05:26:00,87.98,87.995,87.98,87.99,516200000.0
2009-09-25 05:27:00,87.99,87.995,87.98,87.99,207000000.0
2009-09-25 05:28:00,87.985,88.005,87.985,88.0,479600000.0
2009-09-25 05:29:00,88.0,88.025,87.995,88.01,458000000.0
2009-09-25 05:30:00,88.015,88.03,88.005,88.025,547600000.0
2009-09-25 05:31:00,88.025,88.065,88.02,88.06,512800000.0
2009-09-25 05:32:00,88.065,88.095,88.06,88.09,450800000.0
2009-09-25 05:33:00,88.09,88.135,88.09,88.115,464400000.0
2009-09-25 05:34:00,88.105,88.115,88.075,88.08,309600000.0
2009-09-25 05:35:00,88.08,88.085,88.075,88.075,291800000.0
2009-09-25 05:36:00,88.075,88.085,88.065,88.07,153500000.0
2009-09-25 05:37:00,88.075,88.075,88.06,88.065,147800000.0
2009-09-25 05:38:00,88.065,88.075,88.06,88.075,126000000.0
2009-09-25 05:39:00,88.08,88.08,88.07,88.08,414400000.0
2009-09-25 05:40:00,88.08,88.085,88.07,88.07,280900000.0
2009-09-25 05:41:00,88.07,88.07,88.04,88.04,252000000.0
2009-09-25 05:42:00,88.045,88.055,88.045,88.055,104600000.0
2009-09-25 05:43:00,88.055,88.055,88.05,88.055,191800000.0
2009-09-25 05:44:00,88.055,88.065,88.05,88.06,601800000.0
2009-09-25 05:45:00,88.06,88.06,88.04,88.045,571000000.0
2009-09-25 05:46:00,88.045,88.05,88.04,88.05,79400000.0
2009-09-25 05:47:00,88.05,88.065,88.05,88.06,312400000.0
2009-09-25 05:48:00,88.065,88.065,88.05,88.05,235600000.0
2009-09-25 05:49:00,88.05,88.07,88.05,88.07,294400000.0
2009-09-25 05:50:00,88.07,88.07,88.065,88.065,133600000.0
2009-09-25 05:51:00,88.065,88.085,88.065,88.085,152200000.0
2009-09-25 05:52:00,88.085,88.09,88.075,88.09,111600000.0
2009-09-25 05:53:00,88.09,88.12,88.09,88.115,243000000.0
2009-09-25 05:54:00,88.12,88.12,88.1,88.11,161200000.0
2009-09-25 05:55:00,88.11,88.12,88.09,88.115,309800000.0
2009-09-25 05:56:00,88.115,88.145,88.115,88.14,519200000.0
2009-09-25 05:57:00,88.145,88.145,88.115,88.12,537600000.0
2009-09-25 05:58:00,88.12,88.145,88.115,88.14,432600000.0
2009-09-25 05:59:00,88.14,88.155,88.135,88.15,265600000.0
2009-09-25 06:00:00,88.145,88.15,88.135,88.15,414800000.0
2009-09-25 06:01:00,88.15,88.16,88.145,88.155,289800000.0
2009-09-25 06:02:00,88.155,88.155,88.145,88.15,303400000.0
2009-09-25 06:03:00,88.15,88.155,88.135,88.14,288900000.0
2009-09-25 06:04:00,88.14,88.15,88.14,88.14,120000000.0
2009-09-25 06:05:00,88.14,88.155,88.13,88.145,162800000.0
2009-09-25 06:06:00,88.145,88.145,88.14,88.145,149400000.0
2009-09-25 06:07:00,88.145,88.145,88.14,88.14,34800000.0
2009-09-25 06:08:00,88.14,88.15,88.135,88.14,51800000.0
2009-09-25 06:09:00,88.145,88.15,88.125,88.13,156600000.0
2009-09-25 06:10:00,88.13,88.135,88.13,88.135,147900000.0
2009-09-25 06:11:00,88.135,88.17,88.125,88.13,471100000.0
2009-09-25 06:12:00,88.13,88.16,88.125,88.14,441200000.0
2009-09-25 06:13:00,88.14,88.14,88.125,88.125,189100000.0
2009-09-25 06:14:00,88.125,88.165,88.11,88.165,220800000.0
2009-09-25 06:15:00,88.165,88.185,88.165,88.165,302000000.0
2009-09-25 06:16:00,88.165,88.165,88.15,88.15,332600000.0
2009-09-25 06:17:00,88.15,88.16,88.125,88.155,506000000.0
2009-09-25 06:18:00,88.155,88.175,88.15,88.175,280800000.0
2009-09-25 06:19:00,88.175,88.185,88.17,88.185,315000000.0
2009-09-25 06:20:00,88.185,88.2,88.18,88.195,495600000.0
2009-09-25 06:21:00,88.195,88.205,88.185,88.195,431600000.0
2009-09-25 06:22:00,88.195,88.225,88.195,88.22,232500000.0
2009-09-25 06:23:00,88.225,88.25,88.21,88.21,465700000.0
2009-09-25 06:24:00,88.215,88.23,88.195,88.205,372600000.0
2009-09-25 06:25:00,88.205,88.21,88.17,88.175,514600000.0
2009-09-25 06:26:00,88.185,88.185,88.145,88.15,591300000.0
2009-09-25 06:27:00,88.15,88.17,88.145,88.165,364200000.0
2009-09-25 06:28:00,88.165,88.165,88.14,88.155,199500000.0
2009-09-25 06:29:00,88.165,88.185,88.155,88.155,219200000.0
2009-09-25 06:30:00,88.145,88.175,88.14,88.17,361400000.0
2009-09-25 06:31:00,88.17,88.215,88.165,88.215,419800000.0
2009-09-25 06:32:00,88.215,88.25,88.205,88.245,501700000.0
2009-09-25 06:33:00,88.245,88.255,88.235,88.245,451900000.0
2009-09-25 06:34:00,88.245,88.26,88.235,88.255,755800000.0
2009-09-25 06:35:00,88.255,88.31,88.25,88.305,435100000.0
2009-09-25 06:36:00,88.3,88.325,88.3,88.305,444100000.0
2009-09-25 06:37:00,88.31,88.31,88.28,88.28,473600000.0
2009-09-25 06:38:00,88.28,88.28,88.23,88.25,369300000.0
2009-09-25 06:39:00,88.25,88.25,88.215,88.235,432200000.0
2009-09-25 06:40:00,88.235,88.245,88.205,88.205,430300000.0
2009-09-25 06:41:00,88.205,88.24,88.205,88.225,449300000.0
2009-09-25 06:42:00,88.225,88.26,88.225,88.255,322400000.0
2009-09-25 06:43:00,88.26,88.295,88.25,88.28,333200000.0
2009-09-25 06:44:00,88.285,88.3,88.255,88.29,362500000.0
2009-09-25 06:45:00,88.29,88.3,88.275,88.285,184300000.0
2009-09-25 06:46:00,88.285,88.3,88.275,88.28,611100000.0
2009-09-25 06:47:00,88.28,88.31,88.275,88.295,383000000.0
2009-09-25 06:48:00,88.295,88.365,88.295,88.33,465400000.0
2009-09-25 06:49:00,88.33,88.33,88.295,88.3,443100000.0
2009-09-25 06:50:00,88.3,88.315,88.27,88.27,529000000.0
2009-09-25 06:51:00,88.27,88.27,88.24,88.24,278200000.0
2009-09-25 06:52:00,88.245,88.265,88.23,88.23,223000000.0
2009-09-25 06:53:00,88.225,88.25,88.225,88.24,257200000.0
2009-09-25 06:54:00,88.245,88.27,88.24,88.24,343600000.0
2009-09-25 06:55:00,88.24,88.245,88.235,88.245,304400000.0
2009-09-25 06:56:00,88.245,88.245,88.225,88.225,192500000.0
2009-09-25 06:57:00,88.225,88.265,88.22,88.245,498300000.0
2009-09-25 06:58:00,88.245,88.245,88.225,88.23,338900000.0
2009-09-25 06:59:00,88.23,88.23,88.2,88.2,305400000.0
2009-09-25 07:00:00,88.195,88.24,88.195,88.235,199300000.0
2009-09-25 07:01:00,88.235,88.26,88.225,88.26,226800000.0
2009-09-25 07:02:00,88.255,88.26,88.245,88.255,280300000.0
2009-09-25 07:03:00,88.25,88.255,88.215,88.22,243200000.0
2009-09-25 07:04:00,88.22,88.23,88.21,88.21,300400000.0
2009-09-25 07:05:00,88.21,88.23,88.21,88.22,341700000.0
2009-09-25 07:06:00,88.22,88.22,88.205,88.21,174500000.0
2009-09-25 07:07:00,88.21,88.215,88.19,88.215,215200000.0
2009-09-25 07:08:00,88.215,88.25,88.21,88.23,320900000.0
2009-09-25 07:09:00,88.23,88.24,88.215,88.23,278400000.0
2009-09-25 07:10:00,88.23,88.235,88.215,88.235,203200000.0
2009-09-25 07:11:00,88.235,88.255,88.22,88.25,396200000.0
2009-09-25 07:12:00,88.25,88.255,88.24,88.25,274700000.0
2009-09-25 07:13:00,88.25,88.25,88.225,88.225,266400000.0
2009-09-25 07:14:00,88.225,88.245,88.225,88.225,209600000.0
2009-09-25 07:15:00,88.225,88.23,88.205,88.21,244000000.0
2009-09-25 07:16:00,88.21,88.215,88.19,88.195,272300000.0
2009-09-25 07:17:00,88.195,88.225,88.195,88.21,243200000.0
2009-09-25 07:18:00,88.21,88.22,88.21,88.215,132400000.0
2009-09-25 07:19:00,88.215,88.225,88.21,88.215,337900000.0
2009-09-25 07:20:00,88.215,88.225,88.21,88.225,332600000.0
2009-09-25 07:21:00,88.22,88.225,88.185,88.21,324400000.0
2009-09-25 07:22:00,88.215,88.235,88.205,88.205,140800000.0
2009-09-25 07:23:00,88.205,88.21,88.2,88.2,169600000.0
2009-09-25 07:24:00,88.205,88.21,88.17,88.175,316800000.0
2009-09-25 07:25:00,88.175,88.185,88.17,88.185,525400000.0
2009-09-25 07:26:00,88.185,88.185,88.17,88.175,533600000.0
2009-09-25 07:27:00,88.18,88.21,88.175,88.21,669800000.0
2009-09-25 07:28:00,88.21,88.21,88.195,88.2,293600000.0
2009-09-25 07:29:00,88.2,88.2,88.18,88.19,399800000.0
2009-09-25 07:30:00,88.19,88.21,88.185,88.2,346400000.0
2009-09-25 07:31:00,88.2,88.21,88.19,88.19,356800000.0
2009-09-25 07:32:00,88.19,88.19,88.16,88.175,243800000.0
2009-09-25 07:33:00,88.175,88.2,88.17,88.19,419200000.0
2009-09-25 07:34:00,88.185,88.19,88.175,88.18,259600000.0
2009-09-25 07:35:00,88.18,88.185,88.175,88.185,482800000.0
2009-09-25 07:36:00,88.185,88.195,88.185,88.19,195200000.0
2009-09-25 07:37:00,88.19,88.22,88.19,88.215,565200000.0
2009-09-25 07:38:00,88.215,88.255,88.21,88.245,562200000.0
2009-09-25 07:39:00,88.24,88.245,88.235,88.235,326200000.0
2009-09-25 07:40:00,88.235,88.235,88.215,88.22,322800000.0
2009-09-25 07:41:00,88.225,88.225,88.215,88.215,198400000.0
2009-09-25 07:42:00,88.215,88.24,88.215,88.24,394000000.0
2009-09-25 07:43:00,88.235,88.24,88.23,88.23,311900000.0
2009-09-25 07:44:00,88.225,88.225,88.215,88.225,144800000.0
2009-09-25 07:45:00,88.22,88.22,88.2,88.2,477600000.0
2009-09-25 07:46:00,88.2,88.21,88.195,88.21,257200000.0
2009-09-25 07:47:00,88.21,88.225,88.21,88.225,188000000.0
2009-09-25 07:48:00,88.225,88.23,88.2,88.21,388700000.0
2009-09-25 07:49:00,88.205,88.21,88.165,88.19,479700000.0
2009-09-25 07:50:00,88.19,88.2,88.175,88.18,270300000.0
2009-09-25 07:51:00,88.18,88.2,88.175,88.195,430400000.0
2009-09-25 07:52:00,88.195,88.2,88.18,88.19,78800000.0
2009-09-25 07:53:00,88.19,88.21,88.185,88.21,185800000.0
2009-09-25 07:54:00,88.205,88.22,88.195,88.2,96800000.0
2009-09-25 07:55:00,88.2,88.22,88.2,88.215,128000000.0
2009-09-25 07:56:00,88.215,88.215,88.175,88.18,122400000.0
2009-09-25 07:57:00,88.175,88.195,88.16,88.165,524200000.0
2009-09-25 07:58:00,88.165,88.2,88.165,88.195,489800000.0
2009-09-25 07:59:00,88.2,88.245,88.185,88.24,339600000.0
2009-09-25 08:00:00,88.235,88.24,88.155,88.16,513300000.0
2009-09-25 08:01:00,88.16,88.16,88.12,88.135,410800000.0
2009-09-25 08:02:00,88.135,88.135,88.08,88.08,475900000.0
2009-09-25 08:03:00,88.075,88.08,88.06,88.075,604900000.0
2009-09-25 08:04:00,88.075,88.09,88.055,88.055,632300000.0
2009-09-25 08:05:00,88.065,88.08,88.05,88.065,285200000.0
2009-09-25 08:06:00,88.065,88.08,88.06,88.08,278000000.0
2009-09-25 08:07:00,88.085,88.105,88.08,88.08,508600000.0
2009-09-25 08:08:00,88.08,88.095,88.06,88.095,732200000.0
2009-09-25 08:09:00,88.1,88.13,88.09,88.13,485800000.0
2009-09-25 08:10:00,88.13,88.135,88.1,88.105,485000000.0
2009-09-25 08:11:00,88.11,88.145,88.11,88.14,539300000.0
2009-09-25 08:12:00,88.14,88.14,88.125,88.13,351000000.0
2009-09-25 08:13:00,88.13,88.155,88.13,88.155,436500000.0
2009-09-25 08:14:00,88.155,88.19,88.13,88.19,626100000.0
2009-09-25 08:15:00,88.19,88.215,88.15,88.155,376100000.0
2009-09-25 08:16:00,88.16,88.175,88.135,88.17,968500000.0
2009-09-25 08:17:00,88.17,88.185,88.165,88.17,686400000.0
2009-09-25 08:18:00,88.17,88.185,88.14,88.16,703100000.0
2009-09-25 08:19:00,88.155,88.185,88.15,88.165,513000000.0
2009-09-25 08:20:00,88.17,88.23,88.165,88.19,542000000.0
2009-09-25 08:21:00,88.19,88.21,88.19,88.21,323600000.0
2009-09-25 08:22:00,88.205,88.22,88.19,88.195,530300000.0
2009-09-25 08:23:00,88.195,88.225,88.19,88.21,448400000.0
2009-09-25 08:24:00,88.21,88.21,88.175,88.18,463200000.0
2009-09-25 08:25:00,88.18,88.19,88.17,88.18,458700000.0
2009-09-25 08:26:00,88.175,88.19,88.155,88.18,612100000.0
2009-09-25 08:27:00,88.18,88.205,88.17,88.19,686400000.0
2009-09-25 08:28:00,88.19,88.205,88.19,88.2,450600000.0
2009-09-25 08:29:00,88.2,88.23,88.2,88.205,613500002.0
2009-09-25 08:30:00,88.205,88.23,88.19,88.225,592700000.0
2009-09-25 08:31:00,88.225,88.225,88.205,88.21,708200000.0
2009-09-25 08:32:00,88.21,88.215,88.185,88.2,674900002.0
2009-09-25 08:33:00,88.2,88.205,88.155,88.155,738800000.0
2009-09-25 08:34:00,88.155,88.17,88.13,88.15,589500001.0
2009-09-25 08:35:00,88.15,88.17,88.135,88.15,180400000.0
2009-09-25 08:36:00,88.15,88.165,88.1,88.115,730200001.0
2009-09-25 08:37:00,88.115,88.16,88.11,88.13,621500001.0
2009-09-25 08:38:00,88.13,88.145,88.115,88.135,356000000.0
2009-09-25 08:39:00,88.14,88.14,88.125,88.14,340900000.0
2009-09-25 08:40:00,88.145,88.155,88.12,88.13,468200000.0
2009-09-25 08:41:00,88.14,88.14,88.09,88.105,303100000.0
2009-09-25 08:42:00,88.11,88.14,88.1,88.12,601200000.0
2009-09-25 08:43:00,88.12,88.14,88.11,88.125,581700000.0
2009-09-25 08:44:00,88.13,88.14,88.115,88.14,420400000.0
2009-09-25 08:45:00,88.14,88.15,88.13,88.145,479500000.0
2009-09-25 08:46:00,88.145,88.155,88.13,88.135,542000000.0
2009-09-25 08:47:00,88.135,88.135,88.105,88.11,497500000.0
2009-09-25 08:48:00,88.11,88.125,88.105,88.125,481000000.0
2009-09-25 08:49:00,88.125,88.155,88.12,88.14,678100000.0
2009-09-25 08:50:00,88.14,88.145,88.12,88.125,493500000.0
2009-09-25 08:51:00,88.125,88.13,88.11,88.11,351800000.0
2009-09-25 08:52:00,88.115,88.13,88.11,88.115,412200000.0
2009-09-25 08:53:00,88.12,88.13,88.11,88.11,365400000.0
2009-09-25 08:54:00,88.105,88.13,88.1,88.11,427200000.0
2009-09-25 08:55:00,88.11,88.14,88.1,88.14,518200000.0
2009-09-25 08:56:00,88.14,88.14,88.105,88.125,503100000.0
2009-09-25 08:57:00,88.125,88.14,88.11,88.12,562500000.0
2009-09-25 08:58:00,88.12,88.145,88.11,88.14,532500000.0
2009-09-25 08:59:00,88.135,88.15,88.12,88.12,617200000.0
2009-09-25 09:00:00,88.12,88.14,88.115,88.125,622900000.0
2009-09-25 09:01:00,88.125,88.14,88.11,88.12,619500000.0
2009-09-25 09:02:00,88.12,88.12,88.1,88.1,618400000.0
2009-09-25 09:03:00,88.1,88.115,88.06,88.065,495800000.0
2009-09-25 09:04:00,88.065,88.07,88.035,88.045,635000000.0
2009-09-25 09:05:00,88.045,88.055,88.005,88.055,259300000.0
2009-09-25 09:06:00,88.05,88.065,88.04,88.05,157600000.0
2009-09-25 09:07:00,88.05,88.065,88.05,88.05,188200000.0
2009-09-25 09:08:00,88.045,88.045,88.01,88.035,426300000.0
2009-09-25 09:09:00,88.045,88.08,88.035,88.06,635200000.0
2009-09-25 09:10:00,88.06,88.085,88.05,88.05,627299999.0
2009-09-25 09:11:00,88.05,88.08,88.045,88.075,380100000.0
2009-09-25 09:12:00,88.07,88.08,88.03,88.03,372300000.0
2009-09-25 09:13:00,88.035,88.035,88.015,88.02,495900000.0
2009-09-25 09:14:00,88.02,88.045,88.015,88.045,819900001.0
2009-09-25 09:15:00,88.04,88.045,88.0,88.025,791200000.0
2009-09-25 09:16:00,88.02,88.09,88.02,88.07,844200002.0
2009-09-25 09:17:00,88.07,88.075,88.04,88.05,552100000.0
2009-09-25 09:18:00,88.05,88.05,88.03,88.035,459700000.0
2009-09-25 09:19:00,88.04,88.05,88.03,88.04,517299999.0
2009-09-25 09:20:00,88.04,88.04,87.99,88.01,501900000.0
2009-09-25 09:21:00,88.01,88.055,88.005,88.02,182500000.0
2009-09-25 09:22:00,88.03,88.045,88.03,88.045,296500000.0
2009-09-25 09:23:00,88.045,88.065,88.04,88.045,315500000.0
2009-09-25 09:24:00,88.05,88.075,88.045,88.075,640899998.0
2009-09-25 09:25:00,88.08,88.095,88.06,88.085,469500000.0
2009-09-25 09:26:00,88.085,88.105,88.055,88.06,724400000.0
2009-09-25 09:27:00,88.06,88.08,88.06,88.065,680400000.0
2009-09-25 09:28:00,88.065,88.075,88.065,88.07,510400002.0
2009-09-25 09:29:00,88.07,88.09,88.06,88.075,466800000.0
2009-09-25 09:30:00,88.075,88.095,88.065,88.085,313300000.0
2009-09-25 09:31:00,88.085,88.095,88.06,88.07,188900000.0
2009-09-25 09:32:00,88.085,88.105,88.07,88.085,472000000.0
2009-09-25 09:33:00,88.085,88.09,88.075,88.08,201900000.0
2009-09-25 09:34:00,88.075,88.08,88.05,88.06,338900000.0
2009-09-25 09:35:00,88.06,88.065,88.02,88.03,552900001.0
2009-09-25 09:36:00,88.03,88.045,88.025,88.035,235100000.0
2009-09-25 09:37:00,88.035,88.055,88.0,88.0,278500000.0
2009-09-25 09:38:00,88.0,88.02,87.995,88.005,387200000.0
2009-09-25 09:39:00,87.995,87.995,87.97,87.98,451500000.0
2009-09-25 09:40:00,87.98,88.045,87.97,88.03,421800000.0
2009-09-25 09:41:00,88.03,88.03,87.995,88.005,325700000.0
2009-09-25 09:42:00,88.005,88.02,88.005,88.02,317700000.0
2009-09-25 09:43:00,88.025,88.03,88.015,88.03,274100000.0
2009-09-25 09:44:00,88.03,88.05,88.025,88.05,416800000.0
2009-09-25 09:45:00,88.05,88.07,88.045,88.05,360000000.0
2009-09-25 09:46:00,88.055,88.06,88.04,88.045,398100001.0
2009-09-25 09:47:00,88.045,88.05,88.04,88.045,331700000.0
2009-09-25 09:48:00,88.045,88.06,88.03,88.04,552700001.0
2009-09-25 09:49:00,88.035,88.055,88.035,88.055,797199999.0
2009-09-25 09:50:00,88.055,88.065,88.02,88.025,426800002.0
2009-09-25 09:51:00,88.025,88.045,88.01,88.015,625900000.0
2009-09-25 09:52:00,88.01,88.04,88.01,88.03,506200001.0
2009-09-25 09:53:00,88.03,88.06,88.03,88.05,664800000.0
2009-09-25 09:54:00,88.05,88.075,88.035,88.06,667400000.0
2009-09-25 09:55:00,88.055,88.055,88.02,88.025,447599999.0
2009-09-25 09:56:00,88.025,88.05,88.02,88.04,733000001.0
2009-09-25 09:57:00,88.04,88.055,88.02,88.025,630200000.0
2009-09-25 09:58:00,88.025,88.035,88.015,88.02,491700000.0
2009-09-25 09:59:00,88.02,88.025,88.005,88.02,447000000.0
2009-09-25 10:00:00,88.015,88.03,87.995,88.0,492100000.0
2009-09-25 10:01:00,88.0,88.005,87.99,87.995,289300000.0
2009-09-25 10:02:00,87.995,88.0,87.975,87.99,585000000.0
2009-09-25 10:03:00,87.99,88.0,87.97,87.975,618100000.0
2009-09-25 10:04:00,87.98,87.99,87.955,87.97,389100000.0
2009-09-25 10:05:00,87.975,87.975,87.93,87.935,417000000.0
2009-09-25 10:06:00,87.935,87.94,87.905,87.92,476700000.0
2009-09-25 10:07:00,87.92,87.94,87.92,87.935,573799999.0
2009-09-25 10:08:00,87.935,87.975,87.935,87.94,785300000.0
2009-09-25 10:09:00,87.93,87.945,87.93,87.93,534600000.0
2009-09-25 10:10:00,87.93,87.965,87.93,87.945,663600000.0
2009-09-25 10:11:00,87.95,87.96,87.945,87.955,460100000.0
2009-09-25 10:12:00,87.955,87.955,87.91,87.92,725999999.0
2009-09-25 10:13:00,87.92,87.945,87.915,87.935,742900001.0
2009-09-25 10:14:00,87.935,87.955,87.93,87.945,540700000.0
2009-09-25 10:15:00,87.94,87.97,87.935,87.965,665800002.0
2009-09-25 10:16:00,87.965,87.975,87.955,87.97,437000000.0
2009-09-25 10:17:00,87.97,87.97,87.94,87.94,370700000.0
2009-09-25 10:18:00,87.935,87.975,87.93,87.965,536699999.0
2009-09-25 10:19:00,87.965,87.975,87.95,87.96,514000000.0
2009-09-25 10:20:00,87.96,87.965,87.95,87.95,531800000.0
2009-09-25 10:21:00,87.95,87.96,87.93,87.94,627300001.0
2009-09-25 10:22:00,87.94,87.96,87.935,87.945,432700000.0
2009-09-25 10:23:00,87.945,87.95,87.925,87.95,459000001.0
2009-09-25 10:24:00,87.945,87.945,87.925,87.93,334799998.0
2009-09-25 10:25:00,87.93,87.93,87.92,87.925,125800000.0
2009-09-25 10:26:00,87.915,87.935,87.9,87.935,333600000.0
2009-09-25 10:27:00,87.935,87.935,87.905,87.91,281300000.0
2009-09-25 10:28:00,87.91,87.91,87.885,87.89,134500000.0
2009-09-25 10:29:00,87.89,87.895,87.875,87.885,216800000.0
2009-09-25 10:30:00,87.885,87.895,87.865,87.88,193400000.0
2009-09-25 10:31:00,87.875,87.885,87.875,87.875,165800000.0
2009-09-25 10:32:00,87.875,87.89,87.865,87.89,174400000.0
2009-09-25 10:33:00,87.89,87.89,87.88,87.885,187100000.0
2009-09-25 10:34:00,87.885,87.905,87.885,87.895,190600000.0
2009-09-25 10:35:00,87.9,87.915,87.895,87.91,132100000.0
2009-09-25 10:36:00,87.91,87.91,87.89,87.89,256899999.0
2009-09-25 10:37:00,87.885,87.92,87.885,87.91,187300000.0
2009-09-25 10:38:00,87.91,87.925,87.86,87.89,281200000.0
2009-09-25 10:39:00,87.895,87.93,87.89,87.915,557700000.0
2009-09-25 10:40:00,87.915,87.94,87.915,87.925,273600000.0
2009-09-25 10:41:00,87.925,87.94,87.92,87.935,161100000.0
2009-09-25 10:42:00,87.93,87.95,87.915,87.93,519500000.0
2009-09-25 10:43:00,87.93,87.955,87.93,87.945,460800000.0
2009-09-25 10:44:00,87.945,87.96,87.92,87.96,357000000.0
2009-09-25 10:45:00,87.955,87.97,87.945,87.965,699300001.0
2009-09-25 10:46:00,87.97,88.02,87.965,88.005,333200000.0
2009-09-25 10:47:00,88.005,88.03,88.0,88.005,377700000.0
2009-09-25 10:48:00,88.005,88.025,88.005,88.025,102600000.0
2009-09-25 10:49:00,88.025,88.025,87.97,87.985,434800000.0
2009-09-25 10:50:00,87.985,88.0,87.985,87.99,269000000.0
2009-09-25 10:51:00,87.99,87.99,87.975,87.985,182600000.0
2009-09-25 10:52:00,87.98,87.985,87.965,87.965,240700000.0
2009-09-25 10:53:00,87.965,87.975,87.945,87.955,430100000.0
2009-09-25 10:54:00,87.955,87.955,87.945,87.955,136200000.0
2009-09-25 10:55:00,87.955,87.955,87.93,87.935,293000000.0
2009-09-25 10:56:00,87.935,87.95,87.935,87.94,192500000.0
2009-09-25 10:57:00,87.94,87.95,87.94,87.945,91400000.0
2009-09-25 10:58:00,87.945,87.97,87.94,87.965,93800000.0
2009-09-25 10:59:00,87.965,87.965,87.925,87.945,128300000.0
2009-09-25 11:00:00,87.94,87.965,87.935,87.945,98100000.0
2009-09-25 11:01:00,87.945,87.955,87.94,87.945,515800000.0
2009-09-25 11:02:00,87.945,87.955,87.925,87.93,532099999.0
2009-09-25 11:03:00,87.94,87.96,87.92,87.96,517600000.0
2009-09-25 11:04:00,87.96,88.005,87.96,87.995,361100000.0
2009-09-25 11:05:00,87.99,88.02,87.99,88.015,196100000.0
2009-09-25 11:06:00,88.015,88.02,87.995,88.0,623100000.0
2009-09-25 11:07:00,88.005,88.015,87.99,87.995,393200000.0
2009-09-25 11:08:00,87.995,88.0,87.955,87.955,337099999.0
2009-09-25 11:09:00,87.955,87.96,87.935,87.945,152000000.0
2009-09-25 11:10:00,87.94,87.985,87.94,87.975,349600000.0
2009-09-25 11:11:00,87.975,87.985,87.965,87.97,346700000.0
2009-09-25 11:12:00,87.97,87.99,87.965,87.97,172800001.0
2009-09-25 11:13:00,87.97,87.985,87.95,87.965,403300000.0
2009-09-25 11:14:00,87.965,87.965,87.925,87.925,726000000.0
2009-09-25 11:15:00,87.925,87.95,87.92,87.95,456600000.0
2009-09-25 11:16:00,87.95,87.985,87.945,87.98,131600000.0
2009-09-25 11:17:00,87.98,87.98,87.95,87.96,181000000.0
2009-09-25 11:18:00,87.96,87.975,87.94,87.975,292000000.0
2009-09-25 11:19:00,87.97,87.98,87.955,87.97,332600000.0
2009-09-25 11:20:00,87.97,87.97,87.945,87.95,506200000.0
2009-09-25 11:21:00,87.95,87.95,87.92,87.93,541500000.0
2009-09-25 11:22:00,87.935,87.935,87.92,87.93,511400000.0
2009-09-25 11:23:00,87.925,87.955,87.92,87.93,267800000.0
2009-09-25 11:24:00,87.93,87.935,87.92,87.93,265400000.0
2009-09-25 11:25:00,87.93,87.935,87.92,87.925,255400000.0
2009-09-25 11:26:00,87.925,87.935,87.92,87.93,290900000.0
2009-09-25 11:27:00,87.93,87.94,87.93,87.94,350000000.0
2009-09-25 11:28:00,87.94,87.95,87.925,87.935,349600000.0
2009-09-25 11:29:00,87.93,87.95,87.92,87.93,235900000.0
2009-09-25 11:30:00,87.93,87.94,87.93,87.94,438100000.0
2009-09-25 11:31:00,87.94,87.955,87.935,87.945,442500000.0
2009-09-25 11:32:00,87.945,87.945,87.905,87.91,583800000.0
2009-09-25 11:33:00,87.91,87.915,87.885,87.915,383700000.0
2009-09-25 11:34:00,87.92,87.95,87.915,87.935,291800000.0
2009-09-25 11:35:00,87.935,87.94,87.915,87.925,414600000.0
2009-09-25 11:36:00,87.93,87.96,87.925,87.955,450499999.0
2009-09-25 11:37:00,87.95,87.975,87.95,87.97,408200000.0
2009-09-25 11:38:00,87.97,87.97,87.94,87.94,244400000.0
2009-09-25 11:39:00,87.935,87.945,87.905,87.905,438500000.0
2009-09-25 11:40:00,87.915,87.915,87.875,87.885,494800000.0
2009-09-25 11:41:00,87.885,87.89,87.845,87.85,503600000.0
2009-09-25 11:42:00,87.85,87.88,87.825,87.83,694600001.0
2009-09-25 11:43:00,87.83,87.855,87.83,87.835,507400002.0
2009-09-25 11:44:00,87.835,87.85,87.82,87.825,435299999.0
2009-09-25 11:45:00,87.825,87.86,87.825,87.835,265900000.0
2009-09-25 11:46:00,87.84,87.86,87.84,87.84,392300000.0
2009-09-25 11:47:00,87.84,87.855,87.84,87.845,238900000.0
2009-09-25 11:48:00,87.845,87.85,87.83,87.83,284299999.0
2009-09-25 11:49:00,87.83,87.845,87.83,87.84,513600000.0
2009-09-25 11:50:00,87.845,87.845,87.815,87.815,365000000.0
2009-09-25 11:51:00,87.815,87.835,87.815,87.835,271100000.0
2009-09-25 11:52:00,87.83,87.835,87.805,87.82,702399999.0
2009-09-25 11:53:00,87.82,87.845,87.815,87.835,781100000.0
2009-09-25 11:54:00,87.835,87.845,87.815,87.815,298700003.0
2009-09-25 11:55:00,87.815,87.84,87.81,87.825,424100000.0
2009-09-25 11:56:00,87.825,87.825,87.81,87.81,494500001.0
2009-09-25 11:57:00,87.81,87.83,87.805,87.815,483800000.0
2009-09-25 11:58:00,87.815,87.825,87.785,87.795,468100000.0
2009-09-25 11:59:00,87.795,87.805,87.775,87.785,458000000.0
2009-09-25 12:00:00,87.79,87.8,87.675,87.72,702799998.0
2009-09-25 12:01:00,87.72,87.755,87.715,87.75,777599999.0
2009-09-25 12:02:00,87.75,87.76,87.71,87.715,573700002.0
2009-09-25 12:03:00,87.715,87.735,87.67,87.715,640500001.0
2009-09-25 12:04:00,87.715,87.795,87.705,87.785,327400000.0
2009-09-25 12:05:00,87.79,87.815,87.765,87.81,464500000.0
2009-09-25 12:06:00,87.815,87.815,87.755,87.79,423900000.0
2009-09-25 12:07:00,87.79,87.805,87.725,87.725,369900000.0
2009-09-25 12:08:00,87.725,87.795,87.61,87.795,613400000.0
2009-09-25 12:09:00,87.785,87.825,87.735,87.8,593300000.0
2009-09-25 12:10:00,87.795,87.81,87.775,87.78,449900001.0
2009-09-25 12:11:00,87.775,87.79,87.735,87.745,163600000.0
2009-09-25 12:12:00,87.745,87.75,87.715,87.74,314200000.0
2009-09-25 12:13:00,87.74,87.825,87.73,87.81,396600000.0
2009-09-25 12:14:00,87.81,87.835,87.79,87.795,459800000.0
2009-09-25 12:15:00,87.795,87.84,87.795,87.805,332600000.0
2009-09-25 12:16:00,87.805,87.83,87.805,87.81,436600000.0
2009-09-25 12:17:00,87.81,87.815,87.79,87.81,673000000.0
2009-09-25 12:18:00,87.81,87.83,87.78,87.78,185200000.0
2009-09-25 12:19:00,87.785,87.785,87.71,87.71,668000002.0
2009-09-25 12:20:00,87.71,87.71,87.65,87.68,470300000.0
2009-09-25 12:21:00,87.68,87.72,87.68,87.685,405800000.0
2009-09-25 12:22:00,87.685,87.7,87.66,87.665,285000000.0
2009-09-25 12:23:00,87.665,87.71,87.655,87.7,296900000.0
2009-09-25 12:24:00,87.695,87.695,87.62,87.635,204000000.0
2009-09-25 12:25:00,87.625,87.635,87.535,87.59,768900000.0
2009-09-25 12:26:00,87.59,87.66,87.585,87.655,829800000.0
2009-09-25 12:27:00,87.655,87.675,87.635,87.66,528600000.0
2009-09-25 12:28:00,87.66,87.69,87.645,87.67,841000003.0
2009-09-25 12:29:00,87.67,87.71,87.645,87.695,735900000.0
2009-09-25 12:30:00,87.695,87.71,87.665,87.7,583400000.0
2009-09-25 12:31:00,87.7,87.705,87.675,87.68,635600000.0
2009-09-25 12:32:00,87.675,87.68,87.64,87.645,798399998.0
2009-09-25 12:33:00,87.645,87.665,87.64,87.66,315900000.0
2009-09-25 12:34:00,87.665,87.695,87.655,87.67,469999999.0
2009-09-25 12:35:00,87.665,87.705,87.665,87.7,372600000.0
2009-09-25 12:36:00,87.705,87.71,87.69,87.695,389000000.0
2009-09-25 12:37:00,87.69,87.74,87.69,87.725,507000000.0
2009-09-25 12:38:00,87.725,87.735,87.71,87.72,426600000.0
2009-09-25 12:39:00,87.72,87.735,87.72,87.725,252200000.0
2009-09-25 12:40:00,87.73,87.73,87.7,87.71,252100001.0
2009-09-25 12:41:00,87.71,87.72,87.7,87.72,196199999.0
2009-09-25 12:42:00,87.715,87.72,87.695,87.705,430499999.0
2009-09-25 12:43:00,87.7,87.7,87.66,87.66,457300000.0
2009-09-25 12:44:00,87.665,87.675,87.655,87.67,375600000.0
2009-09-25 12:45:00,87.67,87.69,87.66,87.685,517699999.0
2009-09-25 12:46:00,87.695,87.74,87.68,87.71,501200000.0
2009-09-25 12:47:00,87.71,87.725,87.685,87.705,374400000.0
2009-09-25 12:48:00,87.705,87.72,87.7,87.715,164400000.0
2009-09-25 12:49:00,87.715,87.73,87.71,87.71,232400000.0
2009-09-25 12:50:00,87.71,87.735,87.675,87.69,328200000.0
2009-09-25 12:51:00,87.69,87.7,87.63,87.655,456900000.0
2009-09-25 12:52:00,87.655,87.655,87.595,87.6,340800000.0
2009-09-25 12:53:00,87.61,87.655,87.61,87.655,222000000.0
2009-09-25 12:54:00,87.655,87.685,87.65,87.655,330300000.0
2009-09-25 12:55:00,87.66,87.66,87.595,87.625,477100000.0
2009-09-25 12:56:00,87.62,87.66,87.62,87.65,307400000.0
2009-09-25 12:57:00,87.65,87.675,87.65,87.665,537400000.0
2009-09-25 12:58:00,87.665,87.675,87.655,87.66,407700000.0
2009-09-25 12:59:00,87.66,87.675,87.655,87.655,418800000.0
2009-09-25 13:00:00,87.655,87.665,87.625,87.635,561800000.0
2009-09-25 13:01:00,87.64,87.66,87.62,87.635,561500001.0
2009-09-25 13:02:00,87.635,87.675,87.625,87.66,555299999.0
2009-09-25 13:03:00,87.66,87.68,87.635,87.645,356300000.0
2009-09-25 13:04:00,87.64,87.655,87.63,87.64,364900000.0
2009-09-25 13:05:00,87.64,87.695,87.64,87.69,297600000.0
2009-09-25 13:06:00,87.69,87.705,87.68,87.69,436999999.0
2009-09-25 13:07:00,87.69,87.715,87.685,87.705,416200000.0
2009-09-25 13:08:00,87.705,87.745,87.7,87.715,505900000.0
2009-09-25 13:09:00,87.715,87.715,87.68,87.685,198600000.0
2009-09-25 13:10:00,87.685,87.695,87.66,87.67,214600000.0
2009-09-25 13:11:00,87.675,87.685,87.67,87.685,172300000.0
2009-09-25 13:12:00,87.69,87.7,87.685,87.69,81600000.0
2009-09-25 13:13:00,87.69,87.705,87.675,87.7,188400000.0
2009-09-25 13:14:00,87.7,87.705,87.67,87.67,148700000.0
2009-09-25 13:15:00,87.675,87.69,87.605,87.645,775900000.0
2009-09-25 13:16:00,87.645,87.66,87.64,87.655,361100000.0
2009-09-25 13:17:00,87.655,87.69,87.645,87.67,399799998.0
2009-09-25 13:18:00,87.67,87.7,87.67,87.7,329800000.0
2009-09-25 13:19:00,87.705,87.705,87.675,87.68,174600000.0
2009-09-25 13:20:00,87.68,87.71,87.68,87.695,259200000.0
2009-09-25 13:21:00,87.7,87.71,87.695,87.71,103200000.0
2009-09-25 13:22:00,87.71,87.72,87.705,87.715,57200000.0
2009-09-25 13:23:00,87.72,87.72,87.7,87.715,128000000.0
2009-09-25 13:24:00,87.72,87.735,87.705,87.72,319200000.0
2009-09-25 13:25:00,87.72,87.735,87.695,87.71,120000000.0
2009-09-25 13:26:00,87.71,87.71,87.675,87.695,124800000.0
2009-09-25 13:27:00,87.695,87.695,87.675,87.695,265300000.0
2009-09-25 13:28:00,87.7,87.72,87.695,87.715,144100000.0
2009-09-25 13:29:00,87.71,87.72,87.7,87.71,233600000.0
2009-09-25 13:30:00,87.705,87.725,87.695,87.715,241600000.0
2009-09-25 13:31:00,87.715,87.725,87.71,87.725,99600000.0
2009-09-25 13:32:00,87.72,87.725,87.705,87.725,170200000.0
2009-09-25 13:33:00,87.72,87.725,87.7,87.705,106400000.0
2009-09-25 13:34:00,87.705,87.715,87.665,87.665,145700000.0
2009-09-25 13:35:00,87.665,87.705,87.66,87.7,373100000.0
2009-09-25 13:36:00,87.695,87.705,87.685,87.7,258400000.0
2009-09-25 13:37:00,87.7,87.705,87.69,87.695,614500000.0
2009-09-25 13:38:00,87.695,87.705,87.645,87.65,467700000.0
2009-09-25 13:39:00,87.65,87.655,87.645,87.645,381600001.0
2009-09-25 13:40:00,87.645,87.66,87.645,87.645,396400001.0
2009-09-25 13:41:00,87.655,87.655,87.65,87.655,84600000.0
2009-09-25 13:42:00,87.655,87.68,87.655,87.67,394800000.0
2009-09-25 13:43:00,87.675,87.675,87.66,87.665,201000000.0
2009-09-25 13:44:00,87.67,87.685,87.665,87.675,261200000.0
2009-09-25 13:45:00,87.675,87.675,87.65,87.66,265800000.0
2009-09-25 13:46:00,87.655,87.655,87.65,87.655,161700000.0
2009-09-25 13:47:00,87.655,87.67,87.655,87.655,259700000.0
2009-09-25 13:48:00,87.655,87.665,87.655,87.665,158900000.0
2009-09-25 13:49:00,87.66,87.665,87.66,87.66,300000000.0
2009-09-25 13:50:00,87.66,87.685,87.66,87.67,372200000.0
2009-09-25 13:51:00,87.675,87.72,87.675,87.705,538400000.0
2009-09-25 13:52:00,87.715,87.72,87.695,87.705,366400000.0
2009-09-25 13:53:00,87.705,87.715,87.68,87.685,258600000.0
2009-09-25 13:54:00,87.685,87.695,87.685,87.695,218800000.0
2009-09-25 13:55:00,87.69,87.705,87.685,87.69,214200000.0
2009-09-25 13:56:00,87.69,87.735,87.68,87.72,128200000.0
2009-09-25 13:57:00,87.73,87.735,87.7,87.705,102800000.0
2009-09-25 13:58:00,87.705,87.705,87.68,87.695,181600000.0
2009-09-25 13:59:00,87.69,87.71,87.685,87.695,154300000.0
2009-09-25 14:00:00,87.705,87.705,87.665,87.67,263400000.0
2009-09-25 14:01:00,87.675,87.675,87.635,87.65,362500000.0
2009-09-25 14:02:00,87.65,87.685,87.645,87.68,516000000.0
2009-09-25 14:03:00,87.68,87.7,87.675,87.68,337600000.0
2009-09-25 14:04:00,87.68,87.69,87.67,87.68,325000000.0
2009-09-25 14:05:00,87.68,87.69,87.675,87.675,147800000.0
2009-09-25 14:06:00,87.67,87.715,87.67,87.715,168800000.0
2009-09-25 14:07:00,87.705,87.705,87.68,87.68,139600000.0
2009-09-25 14:08:00,87.685,87.705,87.685,87.7,81200000.0
2009-09-25 14:09:00,87.7,87.72,87.7,87.7,180200000.0
2009-09-25 14:10:00,87.7,87.71,87.69,87.695,192000000.0
2009-09-25 14:11:00,87.695,87.7,87.665,87.68,307800000.0
2009-09-25 14:12:00,87.69,87.69,87.665,87.675,247200000.0
2009-09-25 14:13:00,87.68,87.685,87.675,87.68,120000000.0
2009-09-25 14:14:00,87.68,87.7,87.675,87.685,226400000.0
2009-09-25 14:15:00,87.685,87.69,87.675,87.675,152000000.0
2009-09-25 14:16:00,87.68,87.68,87.66,87.675,166900000.0
2009-09-25 14:17:00,87.665,87.68,87.625,87.68,345300000.0
2009-09-25 14:18:00,87.675,87.685,87.64,87.665,282500000.0
2009-09-25 14:19:00,87.67,87.675,87.65,87.655,398000000.0
2009-09-25 14:20:00,87.66,87.66,87.625,87.63,391600000.0
2009-09-25 14:21:00,87.63,87.655,87.63,87.64,408400000.0
2009-09-25 14:22:00,87.64,87.64,87.61,87.625,503600000.0
2009-09-25 14:23:00,87.625,87.63,87.6,87.615,423600000.0
2009-09-25 14:24:00,87.61,87.61,87.565,87.575,403500000.0
2009-09-25 14:25:00,87.575,87.595,87.565,87.58,228000000.0
2009-09-25 14:26:00,87.58,87.61,87.575,87.595,185800000.0
2009-09-25 14:27:00,87.6,87.605,87.575,87.605,199500000.0
2009-09-25 14:28:00,87.605,87.65,87.6,87.635,217300000.0
2009-09-25 14:29:00,87.645,87.65,87.605,87.605,188600000.0
2009-09-25 14:30:00,87.595,87.595,87.43,87.48,414700000.0
2009-09-25 14:31:00,87.485,87.5,87.43,87.445,523900000.0
2009-09-25 14:32:00,87.445,87.48,87.435,87.46,436900000.0
2009-09-25 14:33:00,87.46,87.48,87.425,87.46,345700000.0
2009-09-25 14:34:00,87.46,87.535,87.46,87.495,466900000.0
2009-09-25 14:35:00,87.495,87.55,87.455,87.505,391100000.0
2009-09-25 14:36:00,87.515,87.515,87.47,87.5,492300000.0
2009-09-25 14:37:00,87.495,87.53,87.48,87.485,432200000.0
2009-09-25 14:38:00,87.49,87.515,87.48,87.5,333900000.0
2009-09-25 14:39:00,87.495,87.505,87.465,87.5,184700000.0
2009-09-25 14:40:00,87.5,87.51,87.465,87.465,577400000.0
2009-09-25 14:41:00,87.46,87.465,87.42,87.46,483300000.0
2009-09-25 14:42:00,87.465,87.495,87.465,87.49,298800000.0
2009-09-25 14:43:00,87.49,87.49,87.45,87.45,260000000.0
2009-09-25 14:44:00,87.46,87.485,87.44,87.465,419200000.0
2009-09-25 14:45:00,87.47,87.49,87.46,87.46,263300002.0
2009-09-25 14:46:00,87.46,87.475,87.445,87.46,278500000.0
2009-09-25 14:47:00,87.46,87.475,87.455,87.465,274000000.0
2009-09-25 14:48:00,87.465,87.505,87.465,87.495,274900000.0
2009-09-25 14:49:00,87.49,87.515,87.475,87.485,394800000.0
2009-09-25 14:50:00,87.485,87.505,87.475,87.485,350600000.0
2009-09-25 14:51:00,87.485,87.5,87.475,87.475,370800000.0
2009-09-25 14:52:00,87.475,87.49,87.46,87.475,338200000.0
2009-09-25 14:53:00,87.475,87.485,87.46,87.48,117600000.0
2009-09-25 14:54:00,87.48,87.5,87.465,87.49,183000000.0
2009-09-25 14:55:00,87.485,87.49,87.455,87.48,232100000.0
2009-09-25 14:56:00,87.48,87.515,87.475,87.5,186300000.0
2009-09-25 14:57:00,87.5,87.505,87.49,87.495,302000000.0
2009-09-25 14:58:00,87.495,87.525,87.495,87.52,174000000.0
2009-09-25 14:59:00,87.525,87.545,87.52,87.54,245800000.0
2009-09-25 15:00:00,87.535,87.54,87.495,87.535,384999999.0
2009-09-25 15:01:00,87.535,87.55,87.53,87.535,556299999.0
2009-09-25 15:02:00,87.535,87.55,87.525,87.54,554700000.0
2009-09-25 15:03:00,87.535,87.57,87.535,87.54,553300000.0
2009-09-25 15:04:00,87.54,87.585,87.535,87.57,205200000.0
2009-09-25 15:05:00,87.57,87.59,87.565,87.585,151000000.0
2009-09-25 15:06:00,87.585,87.595,87.575,87.59,97900000.0
2009-09-25 15:07:00,87.59,87.61,87.585,87.6,122100000.0
2009-09-25 15:08:00,87.605,87.62,87.595,87.6,103400000.0
2009-09-25 15:09:00,87.595,87.605,87.58,87.605,520900000.0
2009-09-25 15:10:00,87.6,87.645,87.585,87.605,397900000.0
2009-09-25 15:11:00,87.605,87.605,87.565,87.575,325099999.0
2009-09-25 15:12:00,87.575,87.575,87.555,87.56,446000000.0
2009-09-25 15:13:00,87.555,87.56,87.545,87.55,214800000.0
2009-09-25 15:14:00,87.55,87.59,87.545,87.585,444800000.0
2009-09-25 15:15:00,87.58,87.585,87.565,87.565,364400000.0
2009-09-25 15:16:00,87.565,87.57,87.555,87.57,403600000.0
2009-09-25 15:17:00,87.57,87.59,87.56,87.565,371900000.0
2009-09-25 15:18:00,87.565,87.6,87.565,87.58,251200001.0
2009-09-25 15:19:00,87.58,87.585,87.56,87.575,251600000.0
2009-09-25 15:20:00,87.575,87.595,87.555,87.575,257900000.0
2009-09-25 15:21:00,87.58,87.58,87.575,87.58,87600000.0
2009-09-25 15:22:00,87.575,87.575,87.545,87.55,281300000.0
2009-09-25 15:23:00,87.55,87.59,87.545,87.57,281700000.0
2009-09-25 15:24:00,87.575,87.6,87.57,87.585,208800000.0
2009-09-25 15:25:00,87.58,87.585,87.56,87.575,456700000.0
2009-09-25 15:26:00,87.575,87.595,87.57,87.575,219800000.0
2009-09-25 15:27:00,87.575,87.595,87.565,87.575,172400000.0
2009-09-25 15:28:00,87.575,87.595,87.565,87.57,195600000.0
2009-09-25 15:29:00,87.57,87.575,87.55,87.575,146200000.0
2009-09-25 15:30:00,87.575,87.59,87.565,87.58,209400000.0
2009-09-25 15:31:00,87.585,87.6,87.57,87.585,451200000.0
2009-09-25 15:32:00,87.585,87.59,87.545,87.55,418300000.0
2009-09-25 15:33:00,87.55,87.56,87.525,87.54,314000000.0
2009-09-25 15:34:00,87.54,87.555,87.52,87.535,463900001.0
2009-09-25 15:35:00,87.535,87.555,87.505,87.545,535200000.0
2009-09-25 15:36:00,87.55,87.555,87.52,87.54,421000000.0
2009-09-25 15:37:00,87.535,87.55,87.525,87.54,486500000.0
2009-09-25 15:38:00,87.525,87.535,87.505,87.535,279300000.0
2009-09-25 15:39:00,87.54,87.58,87.53,87.56,318800000.0
2009-09-25 15:40:00,87.555,87.565,87.535,87.55,278600000.0
2009-09-25 15:41:00,87.55,87.57,87.545,87.55,204600000.0
2009-09-25 15:42:00,87.56,87.595,87.55,87.565,602800000.0
2009-09-25 15:43:00,87.565,87.615,87.565,87.61,426900000.0
2009-09-25 15:44:00,87.61,87.64,87.605,87.625,576800000.0
2009-09-25 15:45:00,87.625,87.68,87.615,87.68,430100000.0
2009-09-25 15:46:00,87.685,87.7,87.65,87.66,501400000.0
2009-09-25 15:47:00,87.655,87.7,87.63,87.66,479900000.0
2009-09-25 15:48:00,87.66,87.665,87.63,87.645,453399999.0
2009-09-25 15:49:00,87.64,87.645,87.63,87.635,264400000.0
2009-09-25 15:50:00,87.64,87.645,87.6,87.62,318400000.0
2009-09-25 15:51:00,87.62,87.62,87.58,87.585,367600000.0
2009-09-25 15:52:00,87.59,87.605,87.56,87.58,473000000.0
2009-09-25 15:53:00,87.58,87.615,87.58,87.605,233400000.0
2009-09-25 15:54:00,87.6,87.64,87.59,87.63,308600000.0
2009-09-25 15:55:00,87.63,87.71,87.615,87.635,395300000.0
2009-09-25 15:56:00,87.635,87.685,87.63,87.675,451600000.0
2009-09-25 15:57:00,87.68,87.695,87.62,87.63,322200000.0
2009-09-25 15:58:00,87.63,87.66,87.615,87.63,329100000.0
2009-09-25 15:59:00,87.63,87.665,87.615,87.65,461200000.0
2009-09-25 16:00:00,87.67,87.67,87.55,87.565,630700000.0
2009-09-25 16:01:00,87.56,87.595,87.545,87.565,599200000.0
2009-09-25 16:02:00,87.565,87.635,87.56,87.62,634200000.0
2009-09-25 16:03:00,87.61,87.665,87.61,87.62,490200000.0
2009-09-25 16:04:00,87.625,87.69,87.625,87.68,570900000.0
2009-09-25 16:05:00,87.675,87.73,87.675,87.7,689700000.0
2009-09-25 16:06:00,87.705,87.74,87.685,87.72,366700000.0
2009-09-25 16:07:00,87.725,87.79,87.715,87.775,432300000.0
2009-09-25 16:08:00,87.77,87.78,87.745,87.78,791700000.0
2009-09-25 16:09:00,87.775,87.815,87.775,87.81,660000000.0
2009-09-25 16:10:00,87.815,87.82,87.735,87.77,511799999.0
2009-09-25 16:11:00,87.775,87.785,87.745,87.75,281000000.0
2009-09-25 16:12:00,87.745,87.81,87.745,87.78,295500000.0
2009-09-25 16:13:00,87.78,87.805,87.74,87.74,592500000.0
2009-09-25 16:14:00,87.74,87.765,87.73,87.75,699800000.0
2009-09-25 16:15:00,87.75,87.765,87.735,87.75,570600000.0
2009-09-25 16:16:00,87.755,87.765,87.735,87.76,458200000.0
2009-09-25 16:17:00,87.76,87.76,87.685,87.71,765500004.0
2009-09-25 16:18:00,87.71,87.77,87.69,87.765,694799998.0
2009-09-25 16:19:00,87.775,87.78,87.73,87.76,619600000.0
2009-09-25 16:20:00,87.76,87.77,87.68,87.73,370400000.0
2009-09-25 16:21:00,87.73,87.78,87.715,87.745,506600001.0
2009-09-25 16:22:00,87.75,87.775,87.655,87.72,795400003.0
2009-09-25 16:23:00,87.71,87.755,87.71,87.73,569900000.0
2009-09-25 16:24:00,87.725,87.725,87.695,87.705,615900000.0
2009-09-25 16:25:00,87.71,87.745,87.705,87.725,488100000.0
2009-09-25 16:26:00,87.725,87.785,87.71,87.765,508700000.0
2009-09-25 16:27:00,87.76,87.765,87.725,87.73,719600000.0
2009-09-25 16:28:00,87.725,87.75,87.715,87.725,622099999.0
2009-09-25 16:29:00,87.72,87.725,87.69,87.7,451399999.0
2009-09-25 16:30:00,87.7,87.735,87.7,87.735,209900000.0
2009-09-25 16:31:00,87.735,87.74,87.69,87.73,503800000.0
2009-09-25 16:32:00,87.73,87.73,87.68,87.69,349200000.0
2009-09-25 16:33:00,87.705,87.71,87.685,87.71,385600000.0
2009-09-25 16:34:00,87.71,87.725,87.69,87.695,474300000.0
2009-09-25 16:35:00,87.695,87.695,87.64,87.65,499000000.0
2009-09-25 16:36:00,87.66,87.685,87.64,87.67,354200000.0
2009-09-25 16:37:00,87.665,87.665,87.62,87.62,549200000.0
2009-09-25 16:38:00,87.625,87.65,87.62,87.65,535699999.0
2009-09-25 16:39:00,87.645,87.665,87.64,87.65,397600000.0
2009-09-25 16:40:00,87.65,87.675,87.63,87.64,524000000.0
2009-09-25 16:41:00,87.635,87.68,87.625,87.67,585200000.0
2009-09-25 16:42:00,87.675,87.675,87.625,87.625,762600000.0
2009-09-25 16:43:00,87.63,87.63,87.55,87.555,791400000.0
2009-09-25 16:44:00,87.55,87.56,87.445,87.54,675700000.0
2009-09-25 16:45:00,87.535,87.535,87.42,87.43,623400000.0
2009-09-25 16:46:00,87.44,87.475,87.42,87.445,570600000.0
2009-09-25 16:47:00,87.445,87.54,87.445,87.53,493100000.0
2009-09-25 16:48:00,87.53,87.565,87.52,87.54,380900000.0
2009-09-25 16:49:00,87.54,87.555,87.49,87.52,257400000.0
2009-09-25 16:50:00,87.52,87.52,87.46,87.485,683600000.0
2009-09-25 16:51:00,87.48,87.48,87.4,87.41,691000000.0
2009-09-25 16:52:00,87.41,87.45,87.395,87.445,519600000.0
2009-09-25 16:53:00,87.45,87.465,87.405,87.425,621700000.0
2009-09-25 16:54:00,87.43,87.5,87.43,87.475,689300000.0
2009-09-25 16:55:00,87.475,87.485,87.43,87.45,619200000.0
2009-09-25 16:56:00,87.45,87.475,87.44,87.455,186800000.0
2009-09-25 16:57:00,87.455,87.485,87.44,87.47,299000000.0
2009-09-25 16:58:00,87.47,87.49,87.435,87.435,433800000.0
2009-09-25 16:59:00,87.435,87.495,87.415,87.485,558400000.0
2009-09-25 17:00:00,87.485,87.5,87.47,87.495,654100000.0
2009-09-25 17:01:00,87.495,87.495,87.48,87.485,503000000.0
2009-09-25 17:02:00,87.485,87.53,87.48,87.515,381200000.0
2009-09-25 17:03:00,87.515,87.535,87.5,87.52,510200000.0
2009-09-25 17:04:00,87.52,87.57,87.52,87.565,560300000.0
2009-09-25 17:05:00,87.57,87.59,87.565,87.575,409000000.0
2009-09-25 17:06:00,87.575,87.575,87.54,87.555,589800000.0
2009-09-25 17:07:00,87.55,87.555,87.485,87.49,562800000.0
2009-09-25 17:08:00,87.495,87.495,87.44,87.46,583900000.0
2009-09-25 17:09:00,87.45,87.46,87.42,87.44,492600000.0
2009-09-25 17:10:00,87.44,87.44,87.345,87.36,582500000.0
2009-09-25 17:11:00,87.355,87.36,87.305,87.32,551700000.0
2009-09-25 17:12:00,87.32,87.325,87.305,87.31,378700000.0
2009-09-25 17:13:00,87.315,87.33,87.215,87.215,605200000.0
2009-09-25 17:14:00,87.215,87.24,87.17,87.22,760700001.0
2009-09-25 17:15:00,87.22,87.255,87.185,87.24,653900000.0
2009-09-25 17:16:00,87.24,87.265,87.23,87.26,396600000.0
2009-09-25 17:17:00,87.26,87.28,87.235,87.28,566600000.0
2009-09-25 17:18:00,87.285,87.285,87.23,87.26,501000000.0
2009-09-25 17:19:00,87.26,87.28,87.245,87.25,517400000.0
2009-09-25 17:20:00,87.255,87.33,87.255,87.315,418300001.0
2009-09-25 17:21:00,87.32,87.32,87.265,87.295,251400000.0
2009-09-25 17:22:00,87.295,87.33,87.285,87.305,209600000.0
2009-09-25 17:23:00,87.305,87.315,87.27,87.285,353100000.0
2009-09-25 17:24:00,87.285,87.285,87.255,87.27,520000000.0
2009-09-25 17:25:00,87.27,87.285,87.255,87.265,186500000.0
2009-09-25 17:26:00,87.265,87.315,87.245,87.29,168400000.0
2009-09-25 17:27:00,87.295,87.335,87.215,87.255,767100001.0
2009-09-25 17:28:00,87.255,87.265,87.24,87.255,502900000.0
2009-09-25 17:29:00,87.255,87.345,87.25,87.33,426600000.0
2009-09-25 17:30:00,87.33,87.365,87.325,87.35,454800000.0
2009-09-25 17:31:00,87.345,87.395,87.34,87.345,573299998.0
2009-09-25 17:32:00,87.35,87.355,87.305,87.305,657700000.0
2009-09-25 17:33:00,87.315,87.34,87.29,87.33,344500001.0
2009-09-25 17:34:00,87.33,87.335,87.285,87.3,367100000.0
2009-09-25 17:35:00,87.305,87.355,87.29,87.325,485600001.0
2009-09-25 17:36:00,87.325,87.355,87.29,87.3,641800000.0
2009-09-25 17:37:00,87.3,87.325,87.245,87.245,654600000.0
2009-09-25 17:38:00,87.245,87.28,87.23,87.28,727200000.0
2009-09-25 17:39:00,87.28,87.31,87.28,87.31,439200000.0
2009-09-25 17:40:00,87.31,87.315,87.28,87.3,762400001.0
2009-09-25 17:41:00,87.305,87.305,87.28,87.305,393900000.0
2009-09-25 17:42:00,87.3,87.32,87.275,87.32,401300000.0
2009-09-25 17:43:00,87.33,87.375,87.305,87.31,422700000.0
2009-09-25 17:44:00,87.31,87.365,87.3,87.355,319900000.0
2009-09-25 17:45:00,87.345,87.36,87.33,87.335,514599999.0
2009-09-25 17:46:00,87.33,87.385,87.33,87.375,265000000.0
2009-09-25 17:47:00,87.375,87.4,87.37,87.375,239800000.0
2009-09-25 17:48:00,87.375,87.39,87.36,87.38,183000000.0
2009-09-25 17:49:00,87.38,87.435,87.375,87.415,310700000.0
2009-09-25 17:50:00,87.41,87.45,87.41,87.44,278400000.0
2009-09-25 17:51:00,87.44,87.455,87.42,87.42,174200000.0
2009-09-25 17:52:00,87.415,87.42,87.4,87.405,179200000.0
2009-09-25 17:53:00,87.4,87.405,87.375,87.375,137800000.0
2009-09-25 17:54:00,87.375,87.375,87.35,87.35,85000000.0
2009-09-25 17:55:00,87.355,87.38,87.35,87.365,195600000.0
2009-09-25 17:56:00,87.365,87.365,87.34,87.345,241200000.0
2009-09-25 17:57:00,87.34,87.345,87.315,87.32,327000000.0
2009-09-25 17:58:00,87.325,87.345,87.31,87.34,226000000.0
2009-09-25 17:59:00,87.34,87.4,87.33,87.39,424900000.0
2009-09-25 18:00:00,87.39,87.415,87.38,87.38,552300000.0
2009-09-25 18:01:00,87.385,87.395,87.36,87.36,521100000.0
2009-09-25 18:02:00,87.36,87.36,87.32,87.32,567700001.0
2009-09-25 18:03:00,87.32,87.35,87.3,87.335,292000000.0
2009-09-25 18:04:00,87.335,87.345,87.32,87.325,381800001.0
2009-09-25 18:05:00,87.325,87.335,87.31,87.33,497000000.0
2009-09-25 18:06:00,87.335,87.335,87.305,87.33,137400000.0
2009-09-25 18:07:00,87.33,87.335,87.325,87.335,148600000.0
2009-09-25 18:08:00,87.34,87.34,87.305,87.315,631699999.0
2009-09-25 18:09:00,87.32,87.34,87.31,87.31,132500000.0
2009-09-25 18:10:00,87.315,87.33,87.31,87.315,433100000.0
2009-09-25 18:11:00,87.315,87.35,87.31,87.335,396700000.0
2009-09-25 18:12:00,87.335,87.345,87.315,87.32,582000002.0
2009-09-25 18:13:00,87.325,87.325,87.275,87.275,426000000.0
2009-09-25 18:14:00,87.275,87.295,87.26,87.28,651300000.0
2009-09-25 18:15:00,87.28,87.28,87.245,87.255,756299997.0
2009-09-25 18:16:00,87.26,87.265,87.22,87.235,425800000.0
2009-09-25 18:17:00,87.235,87.25,87.225,87.25,449499999.0
2009-09-25 18:18:00,87.25,87.275,87.245,87.255,432000000.0
2009-09-25 18:19:00,87.255,87.26,87.245,87.26,412600000.0
2009-09-25 18:20:00,87.255,87.255,87.24,87.24,306100000.0
2009-09-25 18:21:00,87.24,87.245,87.185,87.2,589000002.0
2009-09-25 18:22:00,87.2,87.215,87.18,87.19,669300000.0
2009-09-25 18:23:00,87.205,87.245,87.19,87.24,255000001.0
2009-09-25 18:24:00,87.25,87.255,87.235,87.24,99200000.0
2009-09-25 18:25:00,87.245,87.255,87.24,87.245,118000000.0
2009-09-25 18:26:00,87.245,87.265,87.24,87.26,201000000.0
2009-09-25 18:27:00,87.26,87.285,87.25,87.26,174600000.0
2009-09-25 18:28:00,87.26,87.29,87.255,87.29,197600000.0
2009-09-25 18:29:00,87.29,87.305,87.265,87.265,221800000.0
2009-09-25 18:30:00,87.26,87.285,87.245,87.245,241400000.0
2009-09-25 18:31:00,87.245,87.305,87.245,87.3,486000000.0
2009-09-25 18:32:00,87.3,87.31,87.275,87.285,183400000.0
2009-09-25 18:33:00,87.28,87.32,87.27,87.315,331900001.0
2009-09-25 18:34:00,87.31,87.31,87.285,87.29,177800000.0
2009-09-25 18:35:00,87.295,87.305,87.275,87.275,218700000.0
2009-09-25 18:36:00,87.285,87.3,87.275,87.3,499600000.0
2009-09-25 18:37:00,87.3,87.3,87.265,87.3,326200000.0
2009-09-25 18:38:00,87.3,87.305,87.28,87.28,304900000.0
2009-09-25 18:39:00,87.285,87.285,87.265,87.27,158400000.0
2009-09-25 18:40:00,87.27,87.28,87.25,87.27,426500000.0
2009-09-25 18:41:00,87.27,87.275,87.26,87.26,503200000.0
2009-09-25 18:42:00,87.26,87.27,87.25,87.26,241600000.0
2009-09-25 18:43:00,87.26,87.285,87.26,87.275,128200000.0
2009-09-25 18:44:00,87.27,87.29,87.265,87.265,89600000.0
2009-09-25 18:45:00,87.265,87.28,87.25,87.255,212200000.0
2009-09-25 18:46:00,87.255,87.275,87.255,87.265,137200000.0
2009-09-25 18:47:00,87.265,87.27,87.25,87.255,102700000.0
2009-09-25 18:48:00,87.255,87.285,87.255,87.275,145200000.0
2009-09-25 18:49:00,87.275,87.295,87.265,87.285,150800000.0
2009-09-25 18:50:00,87.285,87.315,87.28,87.3,115000000.0
2009-09-25 18:51:00,87.295,87.315,87.285,87.31,149400000.0
2009-09-25 18:52:00,87.305,87.315,87.285,87.3,211000002.0
2009-09-25 18:53:00,87.295,87.325,87.28,87.32,89200000.0
2009-09-25 18:54:00,87.32,87.33,87.31,87.315,116800000.0
2009-09-25 18:55:00,87.31,87.345,87.31,87.345,88400000.0
2009-09-25 18:56:00,87.345,87.345,87.31,87.33,95800000.0
2009-09-25 18:57:00,87.33,87.335,87.315,87.325,92000000.0
2009-09-25 18:58:00,87.32,87.35,87.305,87.34,189400000.0
2009-09-25 18:59:00,87.34,87.35,87.32,87.34,240100000.0
2009-09-25 19:00:00,87.335,87.355,87.325,87.325,249300000.0
2009-09-25 19:01:00,87.325,87.325,87.29,87.29,441400000.0
2009-09-25 19:02:00,87.295,87.305,87.29,87.29,383400000.0
2009-09-25 19:03:00,87.29,87.3,87.29,87.295,92400000.0
2009-09-25 19:04:00,87.3,87.3,87.285,87.285,144400000.0
2009-09-25 19:05:00,87.285,87.3,87.285,87.29,27800000.0
2009-09-25 19:06:00,87.28,87.29,87.275,87.29,148199998.0
2009-09-25 19:07:00,87.29,87.3,87.285,87.3,309400000.0
2009-09-25 19:08:00,87.3,87.3,87.285,87.29,219900000.0
2009-09-25 19:09:00,87.29,87.315,87.29,87.31,129600000.0
2009-09-25 19:10:00,87.31,87.315,87.295,87.315,276700001.0
2009-09-25 19:11:00,87.32,87.32,87.31,87.31,157600000.0
2009-09-25 19:12:00,87.31,87.32,87.305,87.315,85600000.0
2009-09-25 19:13:00,87.315,87.32,87.3,87.315,224200000.0
2009-09-25 19:14:00,87.315,87.335,87.315,87.315,175800000.0
2009-09-25 19:15:00,87.315,87.325,87.305,87.305,168400000.0
2009-09-25 19:16:00,87.3,87.31,87.26,87.3,326700000.0
2009-09-25 19:17:00,87.295,87.315,87.28,87.31,288700000.0
2009-09-25 19:18:00,87.315,87.325,87.305,87.32,143000000.0
2009-09-25 19:19:00,87.315,87.33,87.31,87.32,94400000.0
2009-09-25 19:20:00,87.32,87.33,87.31,87.32,128000000.0
2009-09-25 19:21:00,87.32,87.33,87.315,87.325,58400000.0
2009-09-25 19:22:00,87.325,87.325,87.29,87.295,187400000.0
2009-09-25 19:23:00,87.295,87.3,87.285,87.29,88800000.0
2009-09-25 19:24:00,87.29,87.29,87.275,87.275,172800000.0
2009-09-25 19:25:00,87.275,87.275,87.265,87.265,170200000.0
2009-09-25 19:26:00,87.265,87.295,87.265,87.295,88800000.0
2009-09-25 19:27:00,87.29,87.29,87.27,87.275,195100000.0
2009-09-25 19:28:00,87.28,87.295,87.27,87.295,309600000.0
2009-09-25 19:29:00,87.295,87.3,87.29,87.295,124400000.0
2009-09-25 19:30:00,87.3,87.3,87.27,87.275,263600000.0
2009-09-25 19:31:00,87.275,87.285,87.27,87.285,185000000.0
2009-09-25 19:32:00,87.29,87.295,87.28,87.29,87200000.0
2009-09-25 19:33:00,87.295,87.305,87.285,87.305,185400000.0
2009-09-25 19:34:00,87.3,87.31,87.29,87.3,118600000.0
2009-09-25 19:35:00,87.295,87.295,87.26,87.265,223700000.0
2009-09-25 19:36:00,87.26,87.27,87.255,87.27,180800000.0
2009-09-25 19:37:00,87.27,87.27,87.255,87.26,187600000.0
2009-09-25 19:38:00,87.255,87.27,87.245,87.27,186400000.0
2009-09-25 19:39:00,87.26,87.265,87.24,87.24,245400000.0
2009-09-25 19:40:00,87.24,87.265,87.24,87.265,299700000.0
2009-09-25 19:41:00,87.265,87.27,87.255,87.26,206400000.0
2009-09-25 19:42:00,87.26,87.265,87.255,87.255,97400001.0
2009-09-25 19:43:00,87.255,87.27,87.255,87.265,160200001.0
2009-09-25 19:44:00,87.265,87.29,87.26,87.28,207000000.0
2009-09-25 19:45:00,87.28,87.305,87.275,87.29,181600000.0
2009-09-25 19:46:00,87.29,87.29,87.27,87.275,269800000.0
2009-09-25 19:47:00,87.275,87.295,87.265,87.285,205300000.0
2009-09-25 19:48:00,87.29,87.29,87.25,87.26,405000000.0
2009-09-25 19:49:00,87.265,87.27,87.245,87.25,400099999.0
2009-09-25 19:50:00,87.25,87.27,87.25,87.265,91800000.0
2009-09-25 19:51:00,87.255,87.28,87.235,87.25,231800000.0
2009-09-25 19:52:00,87.26,87.275,87.245,87.275,197200000.0
2009-09-25 19:53:00,87.28,87.28,87.255,87.265,184200000.0
2009-09-25 19:54:00,87.26,87.275,87.255,87.26,182000000.0
2009-09-25 19:55:00,87.26,87.285,87.25,87.275,133400000.0
2009-09-25 19:56:00,87.28,87.28,87.245,87.25,396500000.0
2009-09-25 19:57:00,87.25,87.275,87.205,87.25,332700000.0
2009-09-25 19:58:00,87.245,87.255,87.195,87.2,190700000.0
2009-09-25 19:59:00,87.2,87.245,87.2,87.245,165600000.0
2009-09-25 20:00:00,87.245,87.25,87.205,87.205,232800000.0
2009-09-25 20:01:00,87.21,87.245,87.205,87.235,284900000.0
2009-09-25 20:02:00,87.24,87.245,87.2,87.215,581800000.0
2009-09-25 20:03:00,87.21,87.225,87.195,87.215,440400000.0
2009-09-25 20:04:00,87.215,87.215,87.185,87.205,188600000.0
2009-09-25 20:05:00,87.195,87.2,87.185,87.195,222200000.0
2009-09-25 20:06:00,87.19,87.2,87.175,87.185,182700000.0
2009-09-25 20:07:00,87.185,87.2,87.175,87.175,345100000.0
2009-09-25 20:08:00,87.175,87.205,87.175,87.195,215400000.0
2009-09-25 20:09:00,87.19,87.21,87.18,87.195,378500001.0
2009-09-25 20:10:00,87.195,87.21,87.18,87.185,269900001.0
2009-09-25 20:11:00,87.185,87.195,87.18,87.195,77300000.0
2009-09-25 20:12:00,87.2,87.22,87.195,87.22,299200000.0
2009-09-25 20:13:00,87.22,87.235,87.22,87.225,282000000.0
2009-09-25 20:14:00,87.225,87.24,87.225,87.235,190600000.0
2009-09-25 20:15:00,87.235,87.255,87.225,87.225,283800000.0
2009-09-25 20:16:00,87.23,87.23,87.215,87.22,170300000.0
2009-09-25 20:17:00,87.22,87.225,87.205,87.205,173800000.0
2009-09-25 20:18:00,87.205,87.21,87.195,87.21,413000000.0
2009-09-25 20:19:00,87.205,87.22,87.205,87.215,139000000.0
2009-09-25 20:20:00,87.22,87.22,87.195,87.2,198500000.0
2009-09-25 20:21:00,87.2,87.215,87.19,87.205,490399999.0
2009-09-25 20:22:00,87.205,87.215,87.2,87.205,196600000.0
2009-09-25 20:23:00,87.21,87.21,87.195,87.2,101000000.0
2009-09-25 20:24:00,87.195,87.2,87.18,87.19,249500000.0
2009-09-25 20:25:00,87.18,87.2,87.18,87.2,89000000.0
2009-09-25 20:26:00,87.2,87.225,87.2,87.21,216600000.0
2009-09-25 20:27:00,87.205,87.205,87.18,87.185,168500000.0
2009-09-25 20:28:00,87.185,87.205,87.18,87.195,230000000.0
2009-09-25 20:29:00,87.195,87.195,87.18,87.19,114700000.0
2009-09-25 20:30:00,87.19,87.215,87.17,87.215,157100000.0
2009-09-25 20:31:00,87.215,87.22,87.205,87.215,43200000.0
2009-09-25 20:32:00,87.215,87.235,87.21,87.225,423799999.0
2009-09-25 20:33:00,87.225,87.24,87.225,87.23,94000000.0
2009-09-25 20:34:00,87.225,87.24,87.22,87.235,184800000.0
2009-09-25 20:35:00,87.24,87.25,87.235,87.245,265700000.0
2009-09-25 20:36:00,87.24,87.27,87.24,87.25,169400000.0
2009-09-25 20:37:00,87.245,87.27,87.235,87.26,266700000.0
2009-09-25 20:38:00,87.265,87.27,87.24,87.255,279500000.0
2009-09-25 20:39:00,87.26,87.27,87.245,87.26,170200000.0
2009-09-25 20:40:00,87.255,87.265,87.235,87.235,238400001.0
2009-09-25 20:41:00,87.235,87.25,87.235,87.245,294499999.0
2009-09-25 20:42:00,87.245,87.245,87.23,87.24,266100001.0
2009-09-25 20:43:00,87.24,87.24,87.22,87.22,594300000.0
2009-09-25 20:44:00,87.22,87.24,87.22,87.23,311700000.0
2009-09-25 20:45:00,87.23,87.235,87.22,87.23,202200000.0
2009-09-25 20:46:00,87.23,87.25,87.23,87.25,127700000.0
2009-09-25 20:47:00,87.25,87.25,87.23,87.24,121200000.0
2009-09-25 20:48:00,87.245,87.26,87.24,87.255,112800000.0
2009-09-25 20:49:00,87.255,87.275,87.24,87.24,173800000.0
2009-09-25 20:50:00,87.24,87.255,87.235,87.24,194900000.0
2009-09-25 20:51:00,87.24,87.255,87.24,87.25,114300000.0
2009-09-25 20:52:00,87.25,87.275,87.25,87.265,156700000.0
2009-09-25 20:53:00,87.265,87.28,87.26,87.275,176600000.0
2009-09-25 20:54:00,87.275,87.295,87.265,87.265,353700000.0
2009-09-25 20:55:00,87.26,87.275,87.23,87.275,425100001.0
2009-09-25 20:56:00,87.27,87.285,87.26,87.28,240000000.0
2009-09-25 20:57:00,87.28,87.305,87.275,87.295,168500000.0
2009-09-25 20:58:00,87.295,87.35,87.295,87.33,416399999.0
2009-09-25 20:59:00,87.325,87.325,87.265,87.28,435600000.0
2009-09-25 21:00:00,87.285,87.3,87.285,87.285,206700000.0
2009-09-25 21:01:00,87.285,87.3,87.28,87.285,206700000.0
2009-09-25 21:02:00,87.285,87.29,87.25,87.265,254900000.0
2009-09-25 21:03:00,87.265,87.265,87.26,87.265,98800000.0
2009-09-25 21:04:00,87.265,87.29,87.225,87.255,295500000.0
2009-09-25 21:05:00,87.25,87.275,87.24,87.255,195100000.0
2009-09-25 21:06:00,87.265,87.27,87.26,87.26,99000000.0
2009-09-25 21:07:00,87.265,87.275,87.255,87.27,139800000.0
2009-09-25 21:08:00,87.27,87.28,87.27,87.27,48400000.0
2009-09-25 21:09:00,87.265,87.28,87.245,87.26,121300000.0
2009-09-25 21:10:00,87.26,87.265,87.255,87.255,83800000.0
2009-09-25 21:11:00,87.255,87.26,87.245,87.25,130400000.0
2009-09-25 21:12:00,87.245,87.26,87.24,87.25,236600000.0
2009-09-25 21:13:00,87.25,87.265,87.25,87.26,77300000.0
2009-09-25 21:14:00,87.255,87.26,87.245,87.25,99800000.0
2009-09-25 21:15:00,87.255,87.255,87.25,87.255,25600000.0
2009-09-25 21:16:00,87.25,87.265,87.25,87.26,24300000.0
2009-09-25 21:17:00,87.255,87.26,87.255,87.255,19400000.0
2009-09-25 21:18:00,87.26,87.28,87.255,87.28,83400000.0
2009-09-25 21:19:00,87.285,87.285,87.27,87.275,72800000.0
2009-09-25 21:20:00,87.275,87.28,87.275,87.28,63800000.0
2009-09-25 21:21:00,87.275,87.285,87.275,87.285,261500000.0
2009-09-25 21:22:00,87.28,87.295,87.275,87.285,101400000.0
2009-09-25 21:23:00,87.28,87.3,87.28,87.28,57400000.0
2009-09-25 21:24:00,87.285,87.295,87.285,87.285,27200000.0
2009-09-25 21:25:00,87.285,87.3,87.275,87.3,140200000.0
2009-09-25 21:26:00,87.3,87.3,87.29,87.295,60000000.0
2009-09-25 21:27:00,87.295,87.295,87.29,87.295,52200000.0
2009-09-25 21:28:00,87.295,87.31,87.295,87.305,71000000.0
2009-09-25 21:29:00,87.3,87.305,87.295,87.3,143600000.0
2009-09-25 21:30:00,87.3,87.305,87.29,87.295,78600000.0
2009-09-25 21:31:00,87.3,87.305,87.285,87.295,89000000.0
2009-09-25 21:32:00,87.3,87.3,87.285,87.295,27100000.0
2009-09-25 21:33:00,87.29,87.315,87.29,87.305,80600000.0
2009-09-25 21:34:00,87.305,87.325,87.305,87.32,57100000.0
2009-09-25 21:35:00,87.32,87.335,87.315,87.325,60100000.0
2009-09-25 21:36:00,87.325,87.33,87.325,87.33,81300000.0
2009-09-25 21:37:00,87.33,87.33,87.31,87.315,47200000.0
2009-09-25 21:38:00,87.32,87.335,87.31,87.31,31000000.0
2009-09-25 21:39:00,87.31,87.31,87.265,87.275,162200000.0
2009-09-25 21:40:00,87.265,87.29,87.265,87.275,103800000.0
2009-09-25 21:41:00,87.275,87.28,87.25,87.265,239000000.0
2009-09-25 21:42:00,87.265,87.285,87.265,87.28,174800000.0
2009-09-25 21:43:00,87.28,87.305,87.27,87.3,129300000.0
2009-09-25 21:44:00,87.3,87.31,87.275,87.295,75000000.0
2009-09-25 21:45:00,87.29,87.295,87.275,87.285,155900000.0
2009-09-25 21:46:00,87.285,87.32,87.285,87.305,103700000.0
2009-09-25 21:47:00,87.31,87.31,87.275,87.29,101400000.0
2009-09-25 21:48:00,87.29,87.32,87.29,87.315,117300000.0
2009-09-25 21:49:00,87.31,87.325,87.305,87.305,86900000.0
2009-09-25 21:50:00,87.305,87.335,87.305,87.32,180100000.0
2009-09-25 21:51:00,87.32,87.33,87.315,87.32,118800000.0
2009-09-25 21:52:00,87.32,87.32,87.315,87.315,68500000.0
2009-09-25 21:53:00,87.315,87.33,87.31,87.325,94200000.0
2009-09-25 21:54:00,87.325,87.325,87.305,87.315,124100000.0
2009-09-25 21:55:00,87.315,87.32,87.29,87.3,56600000.0
2009-09-25 21:56:00,87.31,87.32,87.3,87.32,71400000.0
2009-09-25 21:57:00,87.32,87.325,87.31,87.32,133800000.0
2009-09-25 21:58:00,87.315,87.32,87.3,87.3,85500000.0
2009-09-25 21:59:00,87.3,87.305,87.275,87.275,65100000.0
2009-09-25 22:00:00,87.275,87.28,87.225,87.255,199800000.0
2009-09-25 22:01:00,87.255,87.255,87.245,87.255,137200000.0
2009-09-25 22:02:00,87.255,87.265,87.235,87.245,99200000.0
2009-09-25 22:03:00,87.24,87.24,87.215,87.24,68200000.0
2009-09-25 22:04:00,87.235,87.24,87.23,87.24,67100000.0
2009-09-25 22:05:00,87.235,87.235,87.22,87.23,58400000.0
2009-09-25 22:06:00,87.23,87.245,87.225,87.245,35400000.0
2009-09-25 22:07:00,87.245,87.245,87.195,87.225,101500000.0
2009-09-25 22:08:00,87.235,87.235,87.23,87.235,47200000.0
2009-09-25 22:09:00,87.235,87.235,87.215,87.22,46600000.0
2009-09-25 22:10:00,87.22,87.23,87.22,87.23,29800000.0
2009-09-25 22:11:00,87.235,87.245,87.225,87.225,99900000.0
2009-09-25 22:12:00,87.225,87.225,87.2,87.2,108800000.0
2009-09-25 22:13:00,87.2,87.24,87.2,87.235,115600000.0
2009-09-25 22:14:00,87.24,87.255,87.21,87.255,111200000.0
2009-09-25 22:15:00,87.25,87.25,87.245,87.25,42400000.0
2009-09-25 22:16:00,87.245,87.25,87.24,87.25,49500000.0
2009-09-25 22:17:00,87.26,87.275,87.24,87.275,179400000.0
2009-09-25 22:18:00,87.275,87.29,87.27,87.285,153700000.0
2009-09-25 22:19:00,87.285,87.29,87.255,87.26,199100000.0
2009-09-25 22:20:00,87.26,87.28,87.26,87.265,59000000.0
2009-09-25 22:21:00,87.265,87.27,87.24,87.24,95200000.0
2009-09-25 22:22:00,87.245,87.27,87.24,87.27,56200000.0
2009-09-25 22:23:00,87.27,87.28,87.255,87.255,40200000.0
2009-09-25 22:24:00,87.26,87.28,87.255,87.28,62299999.0
2009-09-25 22:25:00,87.27,87.27,87.27,87.27,128100000.0
2009-09-25 22:26:00,87.27,87.27,87.265,87.27,60200000.0
2009-09-25 22:27:00,87.27,87.275,87.265,87.275,117100000.0
2009-09-25 22:28:00,87.275,87.275,87.265,87.27,94600000.0
2009-09-25 22:29:00,87.27,87.28,87.265,87.275,48500000.0
2009-09-25 22:30:00,87.275,87.295,87.27,87.28,199800000.0
2009-09-25 22:31:00,87.28,87.28,87.275,87.275,106400000.0
2009-09-25 22:32:00,87.275,87.275,87.26,87.275,46800000.0
2009-09-25 22:33:00,87.275,87.275,87.255,87.255,19000000.0
2009-09-25 22:34:00,87.255,87.27,87.225,87.225,93500000.0
2009-09-25 22:35:00,87.225,87.23,87.21,87.21,59800000.0
2009-09-25 22:36:00,87.21,87.225,87.18,87.18,116500000.0
2009-09-25 22:37:00,87.185,87.185,87.16,87.17,58400000.0
2009-09-25 22:38:00,87.18,87.2,87.175,87.2,98000000.0
2009-09-25 22:39:00,87.2,87.2,87.155,87.155,109100000.0
2009-09-25 22:40:00,87.155,87.18,87.15,87.17,42000000.0
2009-09-25 22:41:00,87.165,87.195,87.165,87.185,110600000.0
2009-09-25 22:42:00,87.18,87.185,87.18,87.185,41400000.0
2009-09-25 22:43:00,87.19,87.205,87.175,87.19,70400000.0
2009-09-25 22:44:00,87.195,87.2,87.185,87.19,125200000.0
2009-09-25 22:45:00,87.19,87.19,87.165,87.175,123600000.0
2009-09-25 22:46:00,87.17,87.18,87.165,87.165,68800000.0
2009-09-25 22:47:00,87.155,87.165,87.145,87.155,75900000.0
2009-09-25 22:48:00,87.155,87.155,87.135,87.14,96500000.0
2009-09-25 22:49:00,87.135,87.175,87.135,87.155,78200000.0
2009-09-25 22:50:00,87.155,87.155,87.135,87.135,40400000.0
2009-09-25 22:51:00,87.135,87.135,87.135,87.135,20200000.0
2009-09-25 22:52:00,87.135,87.16,87.135,87.155,49300000.0
2009-09-25 22:53:00,87.15,87.185,87.14,87.185,40700000.0
2009-09-25 22:54:00,87.185,87.185,87.125,87.13,38800000.0
2009-09-25 22:55:00,87.13,87.145,87.13,87.145,23300000.0
2009-09-25 22:56:00,87.145,87.155,87.13,87.155,25900000.0
2009-09-25 22:57:00,87.15,87.17,87.15,87.165,19000000.0
2009-09-25 22:58:00,87.175,87.205,87.175,87.195,65400000.0
2009-09-25 22:59:00,87.195,87.235,87.195,87.215,52600000.0
2009-09-27 23:00:00,87.186,87.187,87.147,87.173,35000000.0
2009-09-27 23:01:00,87.162,87.195,87.136,87.179,116400000.0
2009-09-27 23:02:00,87.135,87.186,87.135,87.169,141200000.0
2009-09-27 23:03:00,87.188,87.188,87.166,87.178,94400000.0
2009-09-27 23:04:00,87.19,87.192,87.169,87.169,33600000.0
2009-09-27 23:05:00,87.162,87.185,87.134,87.157,36600000.0
2009-09-27 23:06:00,87.161,87.188,87.161,87.179,31600000.0
2009-09-27 23:07:00,87.175,87.202,87.175,87.188,32200000.0
2009-09-27 23:08:00,87.19,87.19,87.19,87.19,2400000.0
2009-09-27 23:09:00,87.18,87.185,87.18,87.185,7200000.0
2009-09-27 23:10:00,87.18,87.185,87.18,87.185,4800000.0
2009-09-27 23:11:00,87.18,87.18,87.18,87.18,2400000.0
2009-09-27 23:12:00,87.185,87.185,87.185,87.185,9600000.0
2009-09-27 23:13:00,87.19,87.19,87.19,87.19,2400000.0
2009-09-27 23:14:00,87.195,87.195,87.195,87.195,2400000.0
2009-09-27 23:15:00,87.2,87.215,87.19,87.19,12000000.0
2009-09-27 23:16:00,87.195,87.2,87.195,87.2,4800000.0
2009-09-27 23:17:00,87.215,87.235,87.185,87.235,58000000.0
2009-09-27 23:18:00,87.22,87.235,87.22,87.235,8000000.0
2009-09-27 23:19:00,87.222,87.227,87.218,87.227,46400000.0
2009-09-27 23:20:00,87.22,87.224,87.21,87.21,99400000.0
2009-09-27 23:21:00,87.24,87.24,87.24,87.24,2400000.0
2009-09-27 23:22:00,87.24,87.24,87.235,87.235,4800000.0
2009-09-27 23:23:00,87.24,87.245,87.24,87.245,7200000.0
2009-09-27 23:24:00,87.236,87.253,87.23,87.236,178200000.0
2009-09-27 23:25:00,87.245,87.245,87.235,87.235,7200000.0
2009-09-27 23:26:00,87.23,87.23,87.23,87.23,2400000.0
2009-09-27 23:27:00,87.235,87.24,87.23,87.24,19200000.0
2009-09-27 23:28:00,87.223,87.231,87.217,87.218,198600000.0
2009-09-27 23:29:00,87.24,87.24,87.235,87.235,4800000.0
2009-09-27 23:30:00,87.24,87.24,87.225,87.225,14400000.0
2009-09-27 23:31:00,87.225,87.225,87.22,87.22,14400000.0
2009-09-27 23:32:00,87.209,87.212,87.209,87.211,20200000.0
2009-09-27 23:33:00,87.22,87.225,87.22,87.225,7200000.0
2009-09-27 23:34:00,87.235,87.235,87.225,87.225,4800000.0
2009-09-27 23:35:00,87.225,87.225,87.21,87.215,12000000.0
2009-09-27 23:36:00,87.225,87.225,87.215,87.22,11600000.0
2009-09-27 23:37:00,87.225,87.225,87.205,87.21,22600000.0
2009-09-27 23:38:00,87.225,87.235,87.225,87.225,7200000.0
2009-09-27 23:39:00,87.23,87.235,87.225,87.225,5800000.0
2009-09-27 23:40:00,87.24,87.24,87.219,87.231,75700000.0
2009-09-27 23:41:00,87.22,87.225,87.185,87.185,22200000.0
2009-09-27 23:42:00,87.195,87.225,87.19,87.205,38400000.0
2009-09-27 23:43:00,87.21,87.21,87.165,87.17,45000000.0
2009-09-27 23:44:00,87.155,87.17,87.14,87.14,33600000.0
2009-09-27 23:45:00,87.14,87.165,87.14,87.155,24800000.0
2009-09-27 23:46:00,87.16,87.16,87.14,87.145,36800000.0
2009-09-27 23:47:00,87.145,87.155,87.1,87.12,119200000.0
2009-09-27 23:48:00,87.12,87.205,87.12,87.2,77600000.0
2009-09-27 23:49:00,87.195,87.21,87.17,87.175,36400000.0
2009-09-27 23:50:00,87.19,87.215,87.17,87.21,64800000.0
2009-09-27 23:51:00,87.215,87.22,87.2,87.21,24000000.0
2009-09-27 23:52:00,87.205,87.22,87.205,87.215,22400000.0
2009-09-27 23:53:00,87.21,87.225,87.21,87.225,20000000.0
2009-09-27 23:54:00,87.22,87.22,87.18,87.21,37800000.0
2009-09-27 23:55:00,87.214,87.231,87.2,87.231,243600000.0
2009-09-27 23:56:00,87.21,87.225,87.205,87.225,23200000.0
2009-09-27 23:57:00,87.22,87.245,87.22,87.23,43200000.0
2009-09-27 23:58:00,87.23,87.235,87.23,87.235,13200000.0
2009-09-27 23:59:00,87.245,87.25,87.225,87.24,22800000.0
2009-09-28 00:00:00,87.235,87.26,87.205,87.215,80400000.0
2009-09-28 00:01:00,87.21,87.21,87.185,87.195,33200000.0
2009-09-28 00:02:00,87.195,87.195,87.17,87.17,65600000.0
2009-09-28 00:03:00,87.17,87.205,87.17,87.205,64200000.0
2009-09-28 00:04:00,87.2,87.22,87.2,87.22,28800000.0
2009-09-28 00:05:00,87.21,87.21,87.14,87.17,104200000.0
2009-09-28 00:06:00,87.17,87.19,87.16,87.175,61200000.0
2009-09-28 00:07:00,87.175,87.18,87.17,87.18,19200000.0
2009-09-28 00:08:00,87.175,87.185,87.15,87.155,68800000.0
2009-09-28 00:09:00,87.16,87.165,87.125,87.13,60000000.0
2009-09-28 00:10:00,87.13,87.135,87.07,87.07,134600000.0
2009-09-28 00:11:00,87.07,87.09,87.06,87.08,97400000.0
2009-09-28 00:12:00,87.085,87.1,87.085,87.095,48400000.0
2009-09-28 00:13:00,87.095,87.12,87.085,87.1,126600000.0
2009-09-28 00:14:00,87.095,87.095,87.075,87.095,170800000.0
2009-09-28 00:15:00,87.105,87.12,87.08,87.1,204600000.0
2009-09-28 00:16:00,87.095,87.1,87.07,87.07,134200000.0
2009-09-28 00:17:00,87.075,87.1,87.065,87.09,148600000.0
2009-09-28 00:18:00,87.085,87.085,87.065,87.075,93000000.0
2009-09-28 00:19:00,87.075,87.09,87.065,87.08,102200000.0
2009-09-28 00:20:00,87.085,87.095,87.075,87.09,72400000.0
2009-09-28 00:21:00,87.09,87.095,86.98,86.995,299600000.0
2009-09-28 00:22:00,86.985,87.01,86.915,86.915,309400000.0
2009-09-28 00:23:00,86.925,86.925,86.87,86.925,186800000.0
2009-09-28 00:24:00,86.93,87.005,86.925,86.975,89000000.0
2009-09-28 00:25:00,86.965,87.025,86.96,87.02,146800000.0
2009-09-28 00:26:00,87.015,87.03,87.0,87.02,97000000.0
2009-09-28 00:27:00,87.02,87.025,86.98,86.99,146800000.0
2009-09-28 00:28:00,86.995,87.075,86.995,87.07,127000000.0
2009-09-28 00:29:00,87.07,87.095,87.065,87.09,48400000.0
2009-09-28 00:30:00,87.085,87.105,87.055,87.07,139600000.0
2009-09-28 00:31:00,87.08,87.095,87.01,87.01,134000000.0
2009-09-28 00:32:00,87.015,87.035,86.975,86.98,56800000.0
2009-09-28 00:33:00,86.975,86.995,86.95,86.99,61600000.0
2009-09-28 00:34:00,86.985,87.01,86.98,86.99,40200000.0
2009-09-28 00:35:00,86.995,87.015,86.995,87.005,39400000.0
2009-09-28 00:36:00,87.015,87.02,86.985,86.99,39000000.0
2009-09-28 00:37:00,86.985,86.985,86.955,86.96,36200000.0
2009-09-28 00:38:00,86.955,86.98,86.955,86.965,28200000.0
2009-09-28 00:39:00,86.96,86.98,86.96,86.96,20400000.0
2009-09-28 00:40:00,86.95,86.955,86.915,86.94,99800000.0
2009-09-28 00:41:00,86.935,86.95,86.91,86.945,68000000.0
2009-09-28 00:42:00,86.95,86.96,86.95,86.96,33200000.0
2009-09-28 00:43:00,86.965,86.97,86.93,86.945,59000000.0
2009-09-28 00:44:00,86.95,86.955,86.93,86.935,42200000.0
2009-09-28 00:45:00,86.94,86.94,86.895,86.9,34000000.0
2009-09-28 00:46:00,86.9,86.915,86.885,86.885,114100000.0
2009-09-28 00:47:00,86.885,86.895,86.86,86.86,99000000.0
2009-09-28 00:48:00,86.865,86.875,86.84,86.845,104500000.0
2009-09-28 00:49:00,86.845,86.845,86.835,86.84,46200000.0
2009-09-28 00:50:00,86.835,86.845,86.825,86.84,112200000.0
2009-09-28 00:51:00,86.84,86.845,86.82,86.82,152900000.0
2009-09-28 00:52:00,86.82,86.835,86.75,86.75,273400000.0
2009-09-28 00:53:00,86.755,86.795,86.755,86.79,253700000.0
2009-09-28 00:54:00,86.795,86.84,86.79,86.83,161400000.0
2009-09-28 00:55:00,86.835,86.85,86.81,86.845,76400000.0
2009-09-28 00:56:00,86.845,86.855,86.81,86.815,133000000.0
2009-09-28 00:57:00,86.82,86.845,86.815,86.83,26600000.0
2009-09-28 00:58:00,86.825,86.85,86.81,86.825,70600000.0
2009-09-28 00:59:00,86.825,86.86,86.81,86.845,33400000.0
2009-09-28 01:00:00,86.84,86.845,86.78,86.78,47800000.0
2009-09-28 01:01:00,86.78,86.78,86.745,86.78,187000000.0
2009-09-28 01:02:00,86.78,86.78,86.715,86.715,180600000.0
2009-09-28 01:03:00,86.715,86.735,86.71,86.72,166600000.0
2009-09-28 01:04:00,86.73,86.735,86.495,86.56,274200000.0
2009-09-28 01:05:00,86.58,86.635,86.445,86.475,241200000.0
2009-09-28 01:06:00,86.48,86.48,86.235,86.295,320000000.0
2009-09-28 01:07:00,86.285,86.395,86.28,86.36,391400000.0
2009-09-28 01:08:00,86.37,86.53,86.365,86.53,235200000.0
2009-09-28 01:09:00,86.535,86.595,86.43,86.43,245100000.0
2009-09-28 01:10:00,86.445,86.445,86.335,86.355,266400000.0
2009-09-28 01:11:00,86.355,86.395,86.34,86.395,198800000.0
2009-09-28 01:12:00,86.4,86.415,86.375,86.41,163200000.0
2009-09-28 01:13:00,86.415,86.525,86.415,86.515,198200000.0
2009-09-28 01:14:00,86.51,86.51,86.435,86.46,222600000.0
2009-09-28 01:15:00,86.46,86.5,86.435,86.495,134600000.0
2009-09-28 01:16:00,86.49,86.52,86.475,86.49,202600000.0
2009-09-28 01:17:00,86.485,86.49,86.38,86.395,242800000.0
2009-09-28 01:18:00,86.395,86.44,86.38,86.39,233400000.0
2009-09-28 01:19:00,86.39,86.41,86.275,86.275,269600000.0
2009-09-28 01:20:00,86.28,86.285,86.16,86.23,439600000.0
2009-09-28 01:21:00,86.23,86.32,86.225,86.315,241400000.0
2009-09-28 01:22:00,86.32,86.33,86.275,86.31,210800000.0
2009-09-28 01:23:00,86.305,86.32,86.295,86.305,124000000.0
2009-09-28 01:24:00,86.32,86.32,86.27,86.28,148600000.0
2009-09-28 01:25:00,86.285,86.285,86.255,86.265,222400000.0
2009-09-28 01:26:00,86.27,86.275,86.19,86.255,273000000.0
2009-09-28 01:27:00,86.25,86.27,86.235,86.255,166000000.0
2009-09-28 01:28:00,86.255,86.27,86.23,86.245,276200000.0
2009-09-28 01:29:00,86.25,86.255,86.23,86.255,256600000.0
2009-09-28 01:30:00,86.245,86.265,86.13,86.15,237600000.0
2009-09-28 01:31:00,86.155,86.175,85.965,86.165,451600000.0
2009-09-28 01:32:00,86.18,86.235,86.17,86.235,238000000.0
2009-09-28 01:33:00,86.235,86.24,86.18,86.215,346600000.0
2009-09-28 01:34:00,86.225,86.29,86.2,86.265,305200000.0
2009-09-28 01:35:00,86.265,86.315,86.255,86.31,288800000.0
2009-09-28 01:36:00,86.32,86.325,86.22,86.31,229200000.0
2009-09-28 01:37:00,86.305,86.32,86.28,86.315,185200000.0
2009-09-28 01:38:00,86.32,86.325,86.275,86.29,154800000.0
2009-09-28 01:39:00,86.29,86.33,86.29,86.325,110000000.0
2009-09-28 01:40:00,86.335,86.47,86.335,86.38,301100000.0
2009-09-28 01:41:00,86.375,86.43,86.375,86.405,261200000.0
2009-09-28 01:42:00,86.4,86.415,86.355,86.395,158900000.0
2009-09-28 01:43:00,86.4,86.415,86.385,86.415,179100000.0
2009-09-28 01:44:00,86.43,86.465,86.43,86.46,199600000.0
2009-09-28 01:45:00,86.46,86.48,86.435,86.47,192400000.0
2009-09-28 01:46:00,86.47,86.485,86.44,86.475,206200000.0
2009-09-28 01:47:00,86.465,86.49,86.45,86.475,147600000.0
2009-09-28 01:48:00,86.465,86.505,86.465,86.495,76000000.0
2009-09-28 01:49:00,86.48,86.485,86.46,86.465,185000000.0
2009-09-28 01:50:00,86.475,86.48,86.445,86.475,116500000.0
2009-09-28 01:51:00,86.485,86.52,86.465,86.52,172200000.0
2009-09-28 01:52:00,86.51,86.515,86.465,86.475,179400000.0
2009-09-28 01:53:00,86.475,86.505,86.47,86.505,137800000.0
2009-09-28 01:54:00,86.505,86.525,86.475,86.485,158200000.0
2009-09-28 01:55:00,86.48,86.51,86.355,86.36,181600000.0
2009-09-28 01:56:00,86.355,86.445,86.345,86.425,170600000.0
2009-09-28 01:57:00,86.425,86.425,86.335,86.36,150200000.0
2009-09-28 01:58:00,86.36,86.46,86.35,86.46,110500000.0
2009-09-28 01:59:00,86.47,86.47,86.39,86.405,123400000.0
2009-09-28 02:00:00,86.405,86.575,86.405,86.565,198400000.0
2009-09-28 02:01:00,86.56,86.645,86.56,86.62,227100000.0
2009-09-28 02:02:00,86.615,86.645,86.575,86.575,274500000.0
2009-09-28 02:03:00,86.575,86.59,86.415,86.47,189500000.0
2009-09-28 02:04:00,86.475,86.48,86.445,86.46,182300000.0
2009-09-28 02:05:00,86.46,86.47,86.425,86.425,143900000.0
2009-09-28 02:06:00,86.425,86.455,86.425,86.43,228800000.0
2009-09-28 02:07:00,86.43,86.525,86.425,86.52,186500000.0
2009-09-28 02:08:00,86.525,86.55,86.51,86.55,140200000.0
2009-09-28 02:09:00,86.56,86.59,86.535,86.58,136600000.0
2009-09-28 02:10:00,86.585,86.595,86.55,86.57,183300000.0
2009-09-28 02:11:00,86.57,86.58,86.51,86.515,207800000.0
2009-09-28 02:12:00,86.515,86.515,86.47,86.5,320200000.0
2009-09-28 02:13:00,86.5,86.55,86.495,86.55,209500000.0
2009-09-28 02:14:00,86.55,86.56,86.525,86.535,271000000.0
2009-09-28 02:15:00,86.535,86.535,86.51,86.53,193200000.0
2009-09-28 02:16:00,86.53,86.55,86.51,86.51,113600000.0
2009-09-28 02:17:00,86.51,86.53,86.48,86.53,165600000.0
2009-09-28 02:18:00,86.53,86.555,86.51,86.53,202600000.0
2009-09-28 02:19:00,86.53,86.57,86.515,86.55,290000000.0
2009-09-28 02:20:00,86.55,86.55,86.515,86.545,285400000.0
2009-09-28 02:21:00,86.545,86.545,86.51,86.51,174000000.0
2009-09-28 02:22:00,86.51,86.515,86.51,86.515,13600000.0
2009-09-28 02:23:00,86.51,86.545,86.51,86.515,174700000.0
2009-09-28 02:24:00,86.515,86.53,86.515,86.515,113900000.0
2009-09-28 02:25:00,86.515,86.525,86.485,86.49,178200000.0
2009-09-28 02:26:00,86.485,86.485,86.44,86.44,273100000.0
2009-09-28 02:27:00,86.445,86.45,86.425,86.45,238700000.0
2009-09-28 02:28:00,86.45,86.45,86.41,86.44,192200000.0
2009-09-28 02:29:00,86.435,86.445,86.42,86.435,106200000.0
2009-09-28 02:30:00,86.435,86.45,86.43,86.44,133000000.0
2009-09-28 02:31:00,86.44,86.47,86.435,86.455,148200000.0
2009-09-28 02:32:00,86.45,86.48,86.445,86.445,296700000.0
2009-09-28 02:33:00,86.445,86.445,86.415,86.435,200200000.0
2009-09-28 02:34:00,86.42,86.425,86.4,86.41,290800000.0
2009-09-28 02:35:00,86.41,86.415,86.39,86.405,188200000.0
2009-09-28 02:36:00,86.405,86.425,86.395,86.425,208200000.0
2009-09-28 02:37:00,86.425,86.425,86.365,86.365,280400000.0
2009-09-28 02:38:00,86.365,86.365,86.275,86.285,340600000.0
2009-09-28 02:39:00,86.295,86.345,86.29,86.305,244300000.0
2009-09-28 02:40:00,86.305,86.305,86.17,86.175,289200000.0
2009-09-28 02:41:00,86.18,86.22,86.175,86.215,263500000.0
2009-09-28 02:42:00,86.205,86.245,86.205,86.245,209600000.0
2009-09-28 02:43:00,86.245,86.305,86.24,86.285,300400000.0
2009-09-28 02:44:00,86.28,86.305,86.215,86.215,184000000.0
2009-09-28 02:45:00,86.215,86.215,86.15,86.165,256900000.0
2009-09-28 02:46:00,86.165,86.215,86.165,86.2,166000000.0
2009-09-28 02:47:00,86.185,86.245,86.185,86.245,224400000.0
2009-09-28 02:48:00,86.25,86.295,86.245,86.295,198400000.0
2009-09-28 02:49:00,86.295,86.32,86.285,86.31,151300000.0
2009-09-28 02:50:00,86.315,86.33,86.3,86.3,175700000.0
2009-09-28 02:51:00,86.305,86.305,86.25,86.265,113700000.0
2009-09-28 02:52:00,86.26,86.275,86.25,86.25,198700000.0
2009-09-28 02:53:00,86.25,86.325,86.25,86.32,212100000.0
2009-09-28 02:54:00,86.32,86.345,86.245,86.26,240500000.0
2009-09-28 02:55:00,86.255,86.255,86.19,86.235,265500000.0
2009-09-28 02:56:00,86.24,86.255,86.215,86.23,358400000.0
2009-09-28 02:57:00,86.23,86.23,86.145,86.175,200600000.0
2009-09-28 02:58:00,86.175,86.19,86.155,86.16,272000000.0
2009-09-28 02:59:00,86.16,86.16,86.065,86.075,302500000.0
2009-09-28 03:00:00,86.065,86.12,86.065,86.115,224500000.0
2009-09-28 03:01:00,86.12,86.18,86.115,86.18,353000000.0
2009-09-28 03:02:00,86.18,86.25,86.175,86.25,155400000.0
2009-09-28 03:03:00,86.25,86.265,86.205,86.205,204600000.0
2009-09-28 03:04:00,86.205,86.205,86.185,86.19,90600000.0
2009-09-28 03:05:00,86.19,86.19,86.155,86.175,74800000.0
2009-09-28 03:06:00,86.175,86.185,86.145,86.15,173800000.0
2009-09-28 03:07:00,86.155,86.265,86.155,86.26,221700000.0
2009-09-28 03:08:00,86.255,86.27,86.235,86.25,221600000.0
2009-09-28 03:09:00,86.25,86.265,86.21,86.215,276200000.0
2009-09-28 03:10:00,86.215,86.23,86.2,86.215,172000000.0
2009-09-28 03:11:00,86.215,86.26,86.195,86.255,161700000.0
2009-09-28 03:12:00,86.255,86.33,86.215,86.32,250300000.0
2009-09-28 03:13:00,86.32,86.355,86.305,86.345,226400000.0
2009-09-28 03:14:00,86.34,86.34,86.305,86.33,194200000.0
2009-09-28 03:15:00,86.33,86.345,86.32,86.335,150200000.0
2009-09-28 03:16:00,86.335,86.36,86.33,86.36,107400000.0
2009-09-28 03:17:00,86.355,86.355,86.255,86.305,241800000.0
2009-09-28 03:18:00,86.3,86.365,86.295,86.365,168200000.0
2009-09-28 03:19:00,86.365,86.375,86.305,86.31,229800000.0
2009-09-28 03:20:00,86.315,86.315,86.26,86.26,206000000.0
2009-09-28 03:21:00,86.26,86.31,86.24,86.29,195900000.0
2009-09-28 03:22:00,86.285,86.29,86.24,86.29,121800000.0
2009-09-28 03:23:00,86.295,86.31,86.225,86.225,276300000.0
2009-09-28 03:24:00,86.23,86.23,86.195,86.225,262900000.0
2009-09-28 03:25:00,86.23,86.255,86.23,86.235,196000000.0
2009-09-28 03:26:00,86.235,86.235,86.205,86.205,107800000.0
2009-09-28 03:27:00,86.205,86.265,86.2,86.265,140200000.0
2009-09-28 03:28:00,86.27,86.28,86.245,86.27,140100000.0
2009-09-28 03:29:00,86.27,86.275,86.2,86.23,172700000.0
2009-09-28 03:30:00,86.23,86.235,86.22,86.225,153200000.0
2009-09-28 03:31:00,86.225,86.26,86.215,86.245,239700000.0
2009-09-28 03:32:00,86.245,86.29,86.245,86.29,258800000.0
2009-09-28 03:33:00,86.29,86.295,86.275,86.285,256800000.0
2009-09-28 03:34:00,86.285,86.29,86.245,86.245,235200000.0
2009-09-28 03:35:00,86.245,86.3,86.185,86.29,284400000.0
2009-09-28 03:36:00,86.285,86.33,86.27,86.325,176400000.0
2009-09-28 03:37:00,86.325,86.37,86.315,86.34,193600000.0
2009-09-28 03:38:00,86.34,86.34,86.315,86.325,230600000.0
2009-09-28 03:39:00,86.315,86.32,86.1,86.175,327400000.0
2009-09-28 03:40:00,86.175,86.195,86.095,86.175,252800000.0
2009-09-28 03:41:00,86.18,86.22,86.145,86.22,272500000.0
2009-09-28 03:42:00,86.22,86.24,86.08,86.125,288600000.0
2009-09-28 03:43:00,86.15,86.155,86.095,86.115,248300000.0
2009-09-28 03:44:00,86.12,86.14,86.055,86.115,230400000.0
2009-09-28 03:45:00,86.12,86.145,86.105,86.11,188400000.0
2009-09-28 03:46:00,86.11,86.14,86.11,86.115,126900000.0
2009-09-28 03:47:00,86.115,86.12,86.09,86.11,187000000.0
2009-09-28 03:48:00,86.115,86.125,86.09,86.105,147500000.0
2009-09-28 03:49:00,86.105,86.13,86.105,86.12,166500000.0
2009-09-28 03:50:00,86.12,86.13,86.07,86.075,379500000.0
2009-09-28 03:51:00,86.08,86.095,86.055,86.065,257200000.0
2009-09-28 03:52:00,86.05,86.095,86.01,86.06,560299998.0
2009-09-28 03:53:00,86.07,86.085,86.025,86.025,365500000.0
2009-09-28 03:54:00,86.025,86.045,86.005,86.015,355700000.0
2009-09-28 03:55:00,86.01,86.035,85.915,85.925,383200000.0
2009-09-28 03:56:00,85.925,85.985,85.915,85.93,479500000.0
2009-09-28 03:57:00,85.935,85.945,85.925,85.945,220400000.0
2009-09-28 03:58:00,85.945,86.02,85.945,86.015,233200000.0
2009-09-28 03:59:00,86.015,86.07,86.01,86.07,249800000.0
2009-09-28 04:00:00,86.07,86.1,86.06,86.08,204800000.0
2009-09-28 04:01:00,86.085,86.115,86.07,86.07,318200000.0
2009-09-28 04:02:00,86.065,86.07,86.025,86.04,340300000.0
2009-09-28 04:03:00,86.04,86.06,86.04,86.045,262200000.0
2009-09-28 04:04:00,86.045,86.055,86.025,86.035,337500000.0
2009-09-28 04:05:00,86.035,86.08,86.035,86.075,180100000.0
2009-09-28 04:06:00,86.08,86.125,86.06,86.105,272200000.0
2009-09-28 04:07:00,86.11,86.12,86.065,86.085,266500000.0
2009-09-28 04:08:00,86.075,86.08,86.06,86.075,144000000.0
2009-09-28 04:09:00,86.075,86.075,86.04,86.045,228800000.0
2009-09-28 04:10:00,86.045,86.07,86.03,86.065,396400000.0
2009-09-28 04:11:00,86.065,86.08,86.06,86.075,263200000.0
2009-09-28 04:12:00,86.075,86.08,86.04,86.05,390000000.0
2009-09-28 04:13:00,86.05,86.06,86.035,86.045,212300000.0
2009-09-28 04:14:00,86.045,86.05,85.995,86.005,309000000.0
2009-09-28 04:15:00,86.005,86.01,85.985,85.985,178400000.0
2009-09-28 04:16:00,85.99,86.0,85.96,85.98,71400000.0
2009-09-28 04:17:00,85.97,85.98,85.955,85.965,181400000.0
2009-09-28 04:18:00,85.965,85.965,85.94,85.95,164000000.0
2009-09-28 04:19:00,85.96,86.005,85.96,86.0,222900000.0
2009-09-28 04:20:00,86.01,86.065,86.005,86.065,391000000.0
2009-09-28 04:21:00,86.07,86.07,86.025,86.03,381200000.0
2009-09-28 04:22:00,86.03,86.05,86.015,86.04,195600000.0
2009-09-28 04:23:00,86.035,86.04,86.015,86.025,194000000.0
2009-09-28 04:24:00,86.025,86.035,86.01,86.025,249500000.0
2009-09-28 04:25:00,86.025,86.03,86.01,86.025,110600000.0
2009-09-28 04:26:00,86.02,86.04,86.02,86.04,97600000.0
2009-09-28 04:27:00,86.035,86.055,86.035,86.055,121200000.0
2009-09-28 04:28:00,86.055,86.055,86.035,86.055,143900000.0
2009-09-28 04:29:00,86.055,86.07,86.045,86.07,154500000.0
2009-09-28 04:30:00,86.07,86.07,86.025,86.03,158100000.0
2009-09-28 04:31:00,86.03,86.035,86.01,86.025,186000000.0
2009-09-28 04:32:00,86.025,86.025,86.01,86.02,203100000.0
2009-09-28 04:33:00,86.025,86.06,86.02,86.055,264300000.0
2009-09-28 04:34:00,86.055,86.075,86.04,86.05,91400000.0
2009-09-28 04:35:00,86.05,86.055,86.05,86.05,11200000.0
2009-09-28 04:36:00,86.055,86.065,86.05,86.065,14400000.0
2009-09-28 04:37:00,86.06,86.06,86.06,86.06,12000000.0
2009-09-28 04:38:00,86.06,86.07,86.055,86.07,128200000.0
2009-09-28 04:39:00,86.065,86.075,86.065,86.07,23200000.0
2009-09-28 04:40:00,86.07,86.1,86.07,86.095,47400000.0
2009-09-28 04:41:00,86.095,86.12,86.095,86.11,66700000.0
2009-09-28 04:42:00,86.125,86.135,86.125,86.13,30600000.0
2009-09-28 04:43:00,86.125,86.135,86.105,86.105,174400000.0
2009-09-28 04:44:00,86.105,86.105,86.09,86.1,78600000.0
2009-09-28 04:45:00,86.1,86.1,86.065,86.065,168700000.0
2009-09-28 04:46:00,86.06,86.065,86.055,86.06,137400000.0
2009-09-28 04:47:00,86.065,86.07,86.06,86.06,61600000.0
2009-09-28 04:48:00,86.065,86.09,86.06,86.08,260300000.0
2009-09-28 04:49:00,86.08,86.105,86.045,86.09,254600000.0
2009-09-28 04:50:00,86.09,86.09,86.075,86.075,73000000.0
2009-09-28 04:51:00,86.075,86.075,86.045,86.06,175800000.0
2009-09-28 04:52:00,86.06,86.065,86.06,86.065,20400000.0
2009-09-28 04:53:00,86.065,86.09,86.065,86.09,110400000.0
2009-09-28 04:54:00,86.09,86.09,86.075,86.075,101000000.0
2009-09-28 04:55:00,86.075,86.08,86.03,86.03,205800000.0
2009-09-28 04:56:00,86.035,86.055,86.025,86.035,266800000.0
2009-09-28 04:57:00,86.025,86.04,86.01,86.04,238000000.0
2009-09-28 04:58:00,86.045,86.06,86.045,86.055,312200000.0
2009-09-28 04:59:00,86.065,86.065,86.03,86.035,438100000.0
2009-09-28 05:00:00,86.035,86.045,86.03,86.035,138000000.0
2009-09-28 05:01:00,86.045,86.045,86.025,86.03,219500000.0
2009-09-28 05:02:00,86.025,86.03,86.01,86.015,141500000.0
2009-09-28 05:03:00,86.015,86.045,86.015,86.045,133400000.0
2009-09-28 05:04:00,86.045,86.065,86.04,86.06,269600000.0
2009-09-28 05:05:00,86.055,86.055,86.05,86.055,93000000.0
2009-09-28 05:06:00,86.055,86.055,86.03,86.03,100200000.0
2009-09-28 05:07:00,86.03,86.035,86.0,86.01,202300000.0
2009-09-28 05:08:00,86.01,86.035,86.005,86.035,370200000.0
2009-09-28 05:09:00,86.035,86.185,86.035,86.145,654100000.0
2009-09-28 05:10:00,86.15,86.25,86.115,86.225,690200000.0
2009-09-28 05:11:00,86.225,86.225,86.135,86.15,688200000.0
2009-09-28 05:12:00,86.15,86.19,86.14,86.175,460500000.0
2009-09-28 05:13:00,86.175,86.185,86.11,86.115,484500000.0
2009-09-28 05:14:00,86.115,86.14,86.1,86.13,362500000.0
2009-09-28 05:15:00,86.13,86.155,86.115,86.135,302100000.0
2009-09-28 05:16:00,86.135,86.18,86.135,86.15,110400000.0
2009-09-28 05:17:00,86.15,86.155,86.145,86.155,128400000.0
2009-09-28 05:18:00,86.155,86.2,86.155,86.2,170400000.0
2009-09-28 05:19:00,86.2,86.245,86.195,86.245,168800000.0
2009-09-28 05:20:00,86.245,86.245,86.2,86.2,219700000.0
2009-09-28 05:21:00,86.195,86.195,86.17,86.17,107100000.0
2009-09-28 05:22:00,86.17,86.19,86.17,86.19,112800000.0
2009-09-28 05:23:00,86.19,86.2,86.16,86.195,239200000.0
2009-09-28 05:24:00,86.195,86.2,86.175,86.18,185600000.0
2009-09-28 05:25:00,86.18,86.18,86.17,86.175,122400000.0
2009-09-28 05:26:00,86.18,86.185,86.175,86.18,116800000.0
2009-09-28 05:27:00,86.185,86.19,86.16,86.185,293400000.0
2009-09-28 05:28:00,86.185,86.2,86.18,86.2,196400000.0
2009-09-28 05:29:00,86.2,86.2,86.165,86.17,330000000.0
2009-09-28 05:30:00,86.17,86.17,86.14,86.15,405800000.0
2009-09-28 05:31:00,86.145,86.155,86.14,86.145,168000000.0
2009-09-28 05:32:00,86.155,86.175,86.145,86.175,172800000.0
2009-09-28 05:33:00,86.175,86.175,86.15,86.155,182600000.0
2009-09-28 05:34:00,86.16,86.16,86.145,86.145,25000000.0
2009-09-28 05:35:00,86.15,86.165,86.15,86.16,208000000.0
2009-09-28 05:36:00,86.16,86.17,86.145,86.145,310600000.0
2009-09-28 05:37:00,86.145,86.15,86.135,86.14,126000000.0
2009-09-28 05:38:00,86.135,86.15,86.135,86.135,148000000.0
2009-09-28 05:39:00,86.13,86.15,86.12,86.135,209000000.0
2009-09-28 05:40:00,86.135,86.165,86.13,86.145,480100000.0
2009-09-28 05:41:00,86.15,86.155,86.12,86.125,153800000.0
2009-09-28 05:42:00,86.13,86.185,86.13,86.18,272000000.0
2009-09-28 05:43:00,86.18,86.18,86.14,86.14,210100000.0
2009-09-28 05:44:00,86.14,86.15,86.13,86.145,389700000.0
2009-09-28 05:45:00,86.14,86.17,86.135,86.17,148600000.0
2009-09-28 05:46:00,86.17,86.18,86.165,86.175,237800000.0
2009-09-28 05:47:00,86.175,86.18,86.14,86.155,239000000.0
2009-09-28 05:48:00,86.155,86.205,86.155,86.19,162400000.0
2009-09-28 05:49:00,86.185,86.195,86.175,86.19,204700000.0
2009-09-28 05:50:00,86.195,86.205,86.18,86.195,109800000.0
2009-09-28 05:51:00,86.2,86.21,86.18,86.2,255100000.0
2009-09-28 05:52:00,86.195,86.21,86.19,86.195,164700000.0
2009-09-28 05:53:00,86.195,86.205,86.185,86.195,219600000.0
2009-09-28 05:54:00,86.2,86.2,86.19,86.195,149900000.0
2009-09-28 05:55:00,86.195,86.195,86.155,86.165,357700000.0
2009-09-28 05:56:00,86.17,86.19,86.165,86.18,160900000.0
2009-09-28 05:57:00,86.18,86.19,86.17,86.175,191500000.0
2009-09-28 05:58:00,86.175,86.185,86.17,86.175,173500000.0
2009-09-28 05:59:00,86.175,86.18,86.16,86.175,250600000.0
2009-09-28 06:00:00,86.18,86.205,86.18,86.205,211900000.0
2009-09-28 06:01:00,86.205,86.24,86.195,86.24,292300000.0
2009-09-28 06:02:00,86.245,86.25,86.23,86.245,279000000.0
2009-09-28 06:03:00,86.245,86.265,86.235,86.245,328800000.0
2009-09-28 06:04:00,86.25,86.255,86.23,86.23,180300000.0
2009-09-28 06:05:00,86.23,86.25,86.23,86.245,172400000.0
2009-09-28 06:06:00,86.245,86.25,86.235,86.24,136800000.0
2009-09-28 06:07:00,86.24,86.25,86.225,86.25,286300000.0
2009-09-28 06:08:00,86.25,86.25,86.225,86.24,158400000.0
2009-09-28 06:09:00,86.24,86.24,86.225,86.225,296900000.0
2009-09-28 06:10:00,86.225,86.225,86.215,86.22,120600000.0
2009-09-28 06:11:00,86.22,86.22,86.215,86.22,33200000.0
2009-09-28 06:12:00,86.22,86.225,86.215,86.225,74300000.0
2009-09-28 06:13:00,86.22,86.225,86.22,86.225,59600000.0
2009-09-28 06:14:00,86.22,86.26,86.21,86.24,215500000.0
2009-09-28 06:15:00,86.245,86.335,86.245,86.325,418600000.0
2009-09-28 06:16:00,86.33,86.33,86.27,86.275,437100000.0
2009-09-28 06:17:00,86.275,86.385,86.275,86.385,462400000.0
2009-09-28 06:18:00,86.39,86.39,86.3,86.32,526400000.0
2009-09-28 06:19:00,86.325,86.345,86.305,86.34,538000000.0
2009-09-28 06:20:00,86.34,86.34,86.31,86.33,447500000.0
2009-09-28 06:21:00,86.335,86.355,86.315,86.325,483300000.0
2009-09-28 06:22:00,86.325,86.34,86.3,86.32,504400000.0
2009-09-28 06:23:00,86.32,86.335,86.28,86.29,464600000.0
2009-09-28 06:24:00,86.29,86.355,86.29,86.315,334900000.0
2009-09-28 06:25:00,86.315,86.33,86.285,86.31,290900000.0
2009-09-28 06:26:00,86.315,86.345,86.3,86.325,282000000.0
2009-09-28 06:27:00,86.325,86.325,86.26,86.26,558000000.0
2009-09-28 06:28:00,86.26,86.29,86.225,86.24,387800000.0
2009-09-28 06:29:00,86.245,86.28,86.24,86.25,505000000.0
2009-09-28 06:30:00,86.265,86.295,86.245,86.29,306400000.0
2009-09-28 06:31:00,86.29,86.295,86.24,86.255,563400000.0
2009-09-28 06:32:00,86.245,86.27,86.235,86.265,395300000.0
2009-09-28 06:33:00,86.265,86.31,86.255,86.31,290600000.0
2009-09-28 06:34:00,86.31,86.31,86.275,86.285,296800000.0
2009-09-28 06:35:00,86.29,86.295,86.26,86.27,324500000.0
2009-09-28 06:36:00,86.27,86.315,86.245,86.285,502900000.0
2009-09-28 06:37:00,86.285,86.335,86.285,86.325,422800000.0
2009-09-28 06:38:00,86.325,86.325,86.29,86.315,302400000.0
2009-09-28 06:39:00,86.315,86.32,86.25,86.27,368600000.0
2009-09-28 06:40:00,86.275,86.28,86.265,86.28,136800000.0
2009-09-28 06:41:00,86.28,86.285,86.275,86.285,44000000.0
2009-09-28 06:42:00,86.29,86.295,86.285,86.285,47400000.0
2009-09-28 06:43:00,86.29,86.295,86.28,86.28,104000000.0
2009-09-28 06:44:00,86.28,86.29,86.255,86.27,370600000.0
2009-09-28 06:45:00,86.27,86.29,86.26,86.28,109600000.0
2009-09-28 06:46:00,86.285,86.3,86.27,86.27,189400000.0
2009-09-28 06:47:00,86.27,86.28,86.26,86.265,205600000.0
2009-09-28 06:48:00,86.265,86.295,86.265,86.29,109800000.0
2009-09-28 06:49:00,86.29,86.32,86.29,86.295,202800000.0
2009-09-28 06:50:00,86.295,86.32,86.29,86.315,290400000.0
2009-09-28 06:51:00,86.32,86.345,86.315,86.34,274600000.0
2009-09-28 06:52:00,86.335,86.365,86.325,86.36,296000000.0
2009-09-28 06:53:00,86.37,86.395,86.355,86.38,252800000.0
2009-09-28 06:54:00,86.39,86.395,86.345,86.36,413600000.0
2009-09-28 06:55:00,86.36,86.36,86.345,86.345,215200000.0
2009-09-28 06:56:00,86.345,86.345,86.335,86.34,42400000.0
2009-09-28 06:57:00,86.335,86.345,86.335,86.345,67200000.0
2009-09-28 06:58:00,86.345,86.365,86.345,86.36,149600000.0
2009-09-28 06:59:00,86.365,86.375,86.35,86.365,262800000.0
2009-09-28 07:00:00,86.38,86.42,86.38,86.4,218200000.0
2009-09-28 07:01:00,86.395,86.435,86.395,86.405,252800000.0
2009-09-28 07:02:00,86.4,86.425,86.4,86.425,266400000.0
2009-09-28 07:03:00,86.42,86.445,86.395,86.435,279400000.0
2009-09-28 07:04:00,86.435,86.45,86.405,86.425,476600000.0
2009-09-28 07:05:00,86.43,86.435,86.42,86.425,224000000.0
2009-09-28 07:06:00,86.425,86.435,86.42,86.43,92000000.0
2009-09-28 07:07:00,86.43,86.43,86.405,86.42,261700000.0
2009-09-28 07:08:00,86.415,86.42,86.405,86.405,292100000.0
2009-09-28 07:09:00,86.405,86.42,86.4,86.415,162300000.0
2009-09-28 07:10:00,86.415,86.43,86.405,86.41,425200000.0
2009-09-28 07:11:00,86.41,86.42,86.39,86.405,294400000.0
2009-09-28 07:12:00,86.41,86.43,86.41,86.425,260000000.0
2009-09-28 07:13:00,86.43,86.44,86.425,86.435,183200000.0
2009-09-28 07:14:00,86.435,86.52,86.435,86.5,380400000.0
2009-09-28 07:15:00,86.495,86.515,86.495,86.5,400600000.0
2009-09-28 07:16:00,86.505,86.555,86.505,86.545,393300000.0
2009-09-28 07:17:00,86.545,86.61,86.54,86.59,343800000.0
2009-09-28 07:18:00,86.59,86.615,86.585,86.605,331200000.0
2009-09-28 07:19:00,86.605,86.615,86.58,86.585,440200000.0
2009-09-28 07:20:00,86.585,86.625,86.58,86.6,406400000.0
2009-09-28 07:21:00,86.6,86.605,86.58,86.585,269800000.0
2009-09-28 07:22:00,86.585,86.595,86.56,86.56,240400000.0
2009-09-28 07:23:00,86.565,86.565,86.52,86.54,304200000.0
2009-09-28 07:24:00,86.535,86.54,86.515,86.515,225300000.0
2009-09-28 07:25:00,86.515,86.525,86.51,86.525,222800000.0
2009-09-28 07:26:00,86.525,86.54,86.52,86.54,128400000.0
2009-09-28 07:27:00,86.54,86.545,86.52,86.53,274300000.0
2009-09-28 07:28:00,86.535,86.595,86.525,86.565,356200000.0
2009-09-28 07:29:00,86.565,86.585,86.545,86.545,261000000.0
2009-09-28 07:30:00,86.55,86.555,86.475,86.475,358400000.0
2009-09-28 07:31:00,86.475,86.5,86.46,86.475,513000000.0
2009-09-28 07:32:00,86.48,86.49,86.475,86.475,353300000.0
2009-09-28 07:33:00,86.475,86.48,86.46,86.465,288100000.0
2009-09-28 07:34:00,86.465,86.495,86.465,86.495,354800000.0
2009-09-28 07:35:00,86.5,86.525,86.5,86.51,494200000.0
2009-09-28 07:36:00,86.515,86.52,86.51,86.515,284700000.0
2009-09-28 07:37:00,86.515,86.52,86.5,86.5,227800000.0
2009-09-28 07:38:00,86.5,86.51,86.445,86.45,415600000.0
2009-09-28 07:39:00,86.45,86.465,86.435,86.435,511000000.0
2009-09-28 07:40:00,86.445,86.495,86.435,86.495,421600000.0
2009-09-28 07:41:00,86.49,86.49,86.48,86.48,227600000.0
2009-09-28 07:42:00,86.48,86.485,86.46,86.465,367600000.0
2009-09-28 07:43:00,86.475,86.475,86.44,86.445,654600000.0
2009-09-28 07:44:00,86.445,86.45,86.415,86.425,357000000.0
2009-09-28 07:45:00,86.415,86.415,86.37,86.38,436000000.0
2009-09-28 07:46:00,86.39,86.395,86.325,86.335,534800000.0
2009-09-28 07:47:00,86.335,86.34,86.295,86.295,517600000.0
2009-09-28 07:48:00,86.3,86.32,86.255,86.265,628600000.0
2009-09-28 07:49:00,86.27,86.27,86.24,86.24,607700000.0
2009-09-28 07:50:00,86.24,86.285,86.225,86.285,427400000.0
2009-09-28 07:51:00,86.28,86.315,86.27,86.3,472400000.0
2009-09-28 07:52:00,86.3,86.325,86.285,86.3,706100000.0
2009-09-28 07:53:00,86.295,86.3,86.285,86.29,334800000.0
2009-09-28 07:54:00,86.295,86.295,86.26,86.275,566200000.0
2009-09-28 07:55:00,86.275,86.275,86.26,86.265,354400000.0
2009-09-28 07:56:00,86.265,86.305,86.265,86.295,306000000.0
2009-09-28 07:57:00,86.3,86.3,86.245,86.25,662500000.0
2009-09-28 07:58:00,86.25,86.26,86.225,86.225,205200000.0
2009-09-28 07:59:00,86.23,86.245,86.225,86.225,312300000.0
2009-09-28 08:00:00,86.225,86.23,86.195,86.21,495800000.0
2009-09-28 08:01:00,86.21,86.22,86.195,86.21,137600000.0
2009-09-28 08:02:00,86.21,86.21,86.19,86.2,263200000.0
2009-09-28 08:03:00,86.2,86.21,86.135,86.185,411000000.0
2009-09-28 08:04:00,86.185,86.21,86.165,86.205,526900000.0
2009-09-28 08:05:00,86.2,86.255,86.2,86.25,411800000.0
2009-09-28 08:06:00,86.25,86.28,86.25,86.265,398200000.0
2009-09-28 08:07:00,86.265,86.305,86.265,86.3,428500000.0
2009-09-28 08:08:00,86.3,86.315,86.28,86.29,455100000.0
2009-09-28 08:09:00,86.29,86.305,86.285,86.285,382400002.0
2009-09-28 08:10:00,86.285,86.335,86.26,86.335,487500000.0
2009-09-28 08:11:00,86.335,86.44,86.325,86.42,597299999.0
2009-09-28 08:12:00,86.425,86.445,86.42,86.435,492200000.0
2009-09-28 08:13:00,86.44,86.44,86.39,86.42,515900000.0
2009-09-28 08:14:00,86.42,86.455,86.405,86.44,537500000.0
2009-09-28 08:15:00,86.44,86.47,86.44,86.455,331000000.0
2009-09-28 08:16:00,86.45,86.45,86.435,86.435,486500000.0
2009-09-28 08:17:00,86.44,86.44,86.41,86.415,396200000.0
2009-09-28 08:18:00,86.425,86.48,86.42,86.475,358600000.0
2009-09-28 08:19:00,86.475,86.51,86.46,86.5,647900004.0
2009-09-28 08:20:00,86.5,86.51,86.465,86.47,329400001.0
2009-09-28 08:21:00,86.465,86.465,86.44,86.445,270600000.0
2009-09-28 08:22:00,86.45,86.46,86.435,86.455,361600000.0
2009-09-28 08:23:00,86.45,86.49,86.43,86.475,252000000.0
2009-09-28 08:24:00,86.475,86.485,86.465,86.465,180400000.0
2009-09-28 08:25:00,86.465,86.465,86.415,86.415,196800000.0
2009-09-28 08:26:00,86.415,86.42,86.35,86.39,367200000.0
2009-09-28 08:27:00,86.39,86.39,86.365,86.375,271200000.0
2009-09-28 08:28:00,86.38,86.385,86.375,86.38,84200000.0
2009-09-28 08:29:00,86.38,86.395,86.345,86.35,146900000.0
2009-09-28 08:30:00,86.35,86.37,86.335,86.335,414799999.0
2009-09-28 08:31:00,86.325,86.34,86.315,86.32,379200000.0
2009-09-28 08:32:00,86.32,86.37,86.32,86.33,357600000.0
2009-09-28 08:33:00,86.335,86.37,86.335,86.37,355300000.0
2009-09-28 08:34:00,86.365,86.395,86.365,86.39,196800000.0
2009-09-28 08:35:00,86.39,86.425,86.39,86.405,274400000.0
2009-09-28 08:36:00,86.4,86.435,86.4,86.415,188000000.0
2009-09-28 08:37:00,86.415,86.42,86.405,86.415,149000000.0
2009-09-28 08:38:00,86.415,86.425,86.385,86.42,236700000.0
2009-09-28 08:39:00,86.415,86.42,86.39,86.42,223200000.0
2009-09-28 08:40:00,86.43,86.48,86.425,86.48,273100000.0
2009-09-28 08:41:00,86.48,86.52,86.48,86.515,390800000.0
2009-09-28 08:42:00,86.515,86.515,86.48,86.5,247000000.0
2009-09-28 08:43:00,86.495,86.52,86.485,86.52,193000000.0
2009-09-28 08:44:00,86.505,86.52,86.49,86.5,310600000.0
2009-09-28 08:45:00,86.5,86.525,86.49,86.505,391400000.0
2009-09-28 08:46:00,86.505,86.53,86.49,86.52,234100000.0
2009-09-28 08:47:00,86.52,86.56,86.515,86.55,245500000.0
2009-09-28 08:48:00,86.55,86.56,86.525,86.535,327300000.0
2009-09-28 08:49:00,86.54,86.545,86.525,86.545,218200000.0
2009-09-28 08:50:00,86.545,86.55,86.505,86.505,367400000.0
2009-09-28 08:51:00,86.505,86.53,86.49,86.52,498200000.0
2009-09-28 08:52:00,86.52,86.53,86.505,86.525,700900001.0
2009-09-28 08:53:00,86.53,86.535,86.49,86.49,336700000.0
2009-09-28 08:54:00,86.495,86.52,86.48,86.505,160800000.0
2009-09-28 08:55:00,86.5,86.5,86.475,86.49,126600000.0
2009-09-28 08:56:00,86.485,86.54,86.485,86.515,198100000.0
2009-09-28 08:57:00,86.51,86.515,86.5,86.505,135400000.0
2009-09-28 08:58:00,86.505,86.55,86.5,86.54,355000000.0
2009-09-28 08:59:00,86.54,86.59,86.525,86.53,454300000.0
2009-09-28 09:00:00,86.53,86.53,86.49,86.51,432000002.0
2009-09-28 09:01:00,86.505,86.515,86.48,86.5,226700000.0
2009-09-28 09:02:00,86.5,86.5,86.48,86.485,135200000.0
2009-09-28 09:03:00,86.49,86.495,86.46,86.47,388800000.0
2009-09-28 09:04:00,86.47,86.485,86.465,86.48,267600000.0
2009-09-28 09:05:00,86.475,86.53,86.47,86.515,250200000.0
2009-09-28 09:06:00,86.51,86.535,86.485,86.535,188200000.0
2009-09-28 09:07:00,86.54,86.58,86.54,86.575,354000000.0
2009-09-28 09:08:00,86.575,86.61,86.575,86.61,266600000.0
2009-09-28 09:09:00,86.61,86.62,86.61,86.615,191600000.0
2009-09-28 09:10:00,86.61,86.615,86.59,86.59,701000002.0
2009-09-28 09:11:00,86.59,86.645,86.585,86.64,572200000.0
2009-09-28 09:12:00,86.64,86.67,86.63,86.66,374800000.0
2009-09-28 09:13:00,86.655,86.66,86.635,86.64,489700000.0
2009-09-28 09:14:00,86.64,86.655,86.635,86.645,218400001.0
2009-09-28 09:15:00,86.645,86.645,86.62,86.625,163000000.0
2009-09-28 09:16:00,86.625,86.64,86.615,86.615,174200000.0
2009-09-28 09:17:00,86.62,86.625,86.59,86.595,380799998.0
2009-09-28 09:18:00,86.595,86.595,86.59,86.59,741400006.0
2009-09-28 09:19:00,86.59,86.61,86.59,86.595,163600000.0
2009-09-28 09:20:00,86.595,86.6,86.575,86.58,350400000.0
2009-09-28 09:21:00,86.58,86.645,86.58,86.64,277400000.0
2009-09-28 09:22:00,86.64,86.685,86.625,86.66,460500001.0
2009-09-28 09:23:00,86.66,86.705,86.655,86.665,268200000.0
2009-09-28 09:24:00,86.66,86.7,86.65,86.69,258600000.0
2009-09-28 09:25:00,86.69,86.695,86.655,86.66,435800000.0
2009-09-28 09:26:00,86.665,86.665,86.63,86.63,332300000.0
2009-09-28 09:27:00,86.63,86.655,86.63,86.655,363700000.0
2009-09-28 09:28:00,86.65,86.68,86.645,86.675,329900001.0
2009-09-28 09:29:00,86.675,86.715,86.66,86.675,474500000.0
2009-09-28 09:30:00,86.675,86.675,86.63,86.64,504600000.0
2009-09-28 09:31:00,86.635,86.65,86.585,86.615,465200001.0
2009-09-28 09:32:00,86.62,86.625,86.585,86.59,288900000.0
2009-09-28 09:33:00,86.585,86.65,86.575,86.61,174100000.0
2009-09-28 09:34:00,86.61,86.62,86.605,86.615,160600000.0
2009-09-28 09:35:00,86.615,86.615,86.555,86.57,182600000.0
2009-09-28 09:36:00,86.57,86.615,86.55,86.615,330800000.0
2009-09-28 09:37:00,86.615,86.615,86.59,86.59,76500000.0
2009-09-28 09:38:00,86.585,86.605,86.565,86.59,128200000.0
2009-09-28 09:39:00,86.595,86.61,86.565,86.565,250400000.0
2009-09-28 09:40:00,86.565,86.625,86.555,86.61,378900000.0
2009-09-28 09:41:00,86.61,86.655,86.605,86.635,318300000.0
2009-09-28 09:42:00,86.64,86.655,86.59,86.65,448900000.0
2009-09-28 09:43:00,86.64,86.64,86.58,86.595,284600000.0
2009-09-28 09:44:00,86.595,86.63,86.59,86.61,428500000.0
2009-09-28 09:45:00,86.61,86.625,86.59,86.595,478400000.0
2009-09-28 09:46:00,86.595,86.615,86.595,86.605,135600000.0
2009-09-28 09:47:00,86.605,86.61,86.59,86.61,190000000.0
2009-09-28 09:48:00,86.605,86.625,86.605,86.615,254700000.0
2009-09-28 09:49:00,86.615,86.68,86.615,86.67,208600000.0
2009-09-28 09:50:00,86.665,86.675,86.65,86.66,507700000.0
2009-09-28 09:51:00,86.665,86.67,86.64,86.655,314700000.0
2009-09-28 09:52:00,86.655,86.655,86.63,86.635,365100000.0
2009-09-28 09:53:00,86.635,86.635,86.61,86.62,469800000.0
2009-09-28 09:54:00,86.615,86.625,86.605,86.605,268600000.0
2009-09-28 09:55:00,86.605,86.625,86.605,86.615,357500000.0
2009-09-28 09:56:00,86.615,86.63,86.6,86.6,347100002.0
2009-09-28 09:57:00,86.6,86.61,86.565,86.565,246200000.0
2009-09-28 09:58:00,86.565,86.59,86.565,86.58,213800000.0
2009-09-28 09:59:00,86.58,86.585,86.565,86.585,255800000.0
2009-09-28 10:00:00,86.59,86.65,86.59,86.645,404500000.0
2009-09-28 10:01:00,86.65,86.65,86.635,86.635,152200000.0
2009-09-28 10:02:00,86.645,86.655,86.635,86.655,97800000.0
2009-09-28 10:03:00,86.655,86.655,86.645,86.645,124800000.0
2009-09-28 10:04:00,86.64,86.665,86.635,86.66,182400000.0
2009-09-28 10:05:00,86.66,86.665,86.645,86.65,174000000.0
2009-09-28 10:06:00,86.65,86.65,86.64,86.64,79200000.0
2009-09-28 10:07:00,86.64,86.66,86.63,86.635,300800000.0
2009-09-28 10:08:00,86.635,86.66,86.635,86.655,207400000.0
2009-09-28 10:09:00,86.655,86.655,86.63,86.64,174000000.0
2009-09-28 10:10:00,86.64,86.645,86.625,86.63,200400000.0
2009-09-28 10:11:00,86.63,86.64,86.625,86.63,163400000.0
2009-09-28 10:12:00,86.63,86.63,86.61,86.615,176700000.0
2009-09-28 10:13:00,86.62,86.62,86.605,86.61,134000000.0
2009-09-28 10:14:00,86.61,86.62,86.605,86.61,406500000.0
2009-09-28 10:15:00,86.615,86.64,86.61,86.635,135600000.0
2009-09-28 10:16:00,86.63,86.655,86.62,86.63,327600000.0
2009-09-28 10:17:00,86.63,86.645,86.62,86.64,248000000.0
2009-09-28 10:18:00,86.635,86.645,86.615,86.615,104900000.0
2009-09-28 10:19:00,86.615,86.635,86.615,86.625,137200000.0
2009-09-28 10:20:00,86.625,86.63,86.615,86.615,33800000.0
2009-09-28 10:21:00,86.615,86.625,86.615,86.62,142400000.0
2009-09-28 10:22:00,86.62,86.655,86.62,86.65,163600000.0
2009-09-28 10:23:00,86.655,86.655,86.64,86.65,47200000.0
2009-09-28 10:24:00,86.65,86.655,86.635,86.635,76000000.0
2009-09-28 10:25:00,86.635,86.645,86.635,86.64,59400000.0
2009-09-28 10:26:00,86.645,86.65,86.635,86.645,114800000.0
2009-09-28 10:27:00,86.645,86.65,86.635,86.635,131000000.0
2009-09-28 10:28:00,86.635,86.665,86.635,86.655,385500000.0
2009-09-28 10:29:00,86.655,86.675,86.65,86.67,283100000.0
2009-09-28 10:30:00,86.67,86.705,86.665,86.695,489400000.0
2009-09-28 10:31:00,86.69,86.71,86.69,86.71,315400000.0
2009-09-28 10:32:00,86.71,86.71,86.68,86.695,500500000.0
2009-09-28 10:33:00,86.695,86.695,86.665,86.665,82400000.0
2009-09-28 10:34:00,86.665,86.665,86.65,86.65,94000000.0
2009-09-28 10:35:00,86.65,86.69,86.65,86.685,282000000.0
2009-09-28 10:36:00,86.685,86.715,86.685,86.71,81600000.0
2009-09-28 10:37:00,86.71,86.735,86.7,86.735,390900000.0
2009-09-28 10:38:00,86.735,86.755,86.72,86.735,524300000.0
2009-09-28 10:39:00,86.735,86.765,86.735,86.75,345600000.0
2009-09-28 10:40:00,86.755,86.755,86.72,86.72,232100000.0
2009-09-28 10:41:00,86.725,86.725,86.685,86.685,422000000.0
2009-09-28 10:42:00,86.685,86.695,86.67,86.685,298400000.0
2009-09-28 10:43:00,86.69,86.7,86.685,86.69,325800000.0
2009-09-28 10:44:00,86.69,86.695,86.68,86.69,277000000.0
2009-09-28 10:45:00,86.685,86.69,86.66,86.665,360400000.0
2009-09-28 10:46:00,86.665,86.675,86.65,86.655,319200000.0
2009-09-28 10:47:00,86.655,86.66,86.645,86.655,184800000.0
2009-09-28 10:48:00,86.655,86.665,86.65,86.655,69800000.0
2009-09-28 10:49:00,86.655,86.665,86.65,86.655,68900000.0
2009-09-28 10:50:00,86.655,86.655,86.555,86.56,287700000.0
2009-09-28 10:51:00,86.565,86.58,86.525,86.545,536500000.0
2009-09-28 10:52:00,86.545,86.615,86.535,86.6,300800000.0
2009-09-28 10:53:00,86.595,86.65,86.595,86.64,284500000.0
2009-09-28 10:54:00,86.64,86.645,86.615,86.625,388600000.0
2009-09-28 10:55:00,86.625,86.65,86.615,86.62,330700000.0
2009-09-28 10:56:00,86.62,86.635,86.615,86.62,308300000.0
2009-09-28 10:57:00,86.62,86.64,86.61,86.63,186200000.0
2009-09-28 10:58:00,86.63,86.635,86.585,86.6,249500000.0
2009-09-28 10:59:00,86.605,86.61,86.575,86.58,139400000.0
2009-09-28 11:00:00,86.575,86.58,86.56,86.575,162200000.0
2009-09-28 11:01:00,86.58,86.61,86.57,86.605,286800000.0
2009-09-28 11:02:00,86.605,86.615,86.595,86.595,61800000.0
2009-09-28 11:03:00,86.595,86.6,86.565,86.58,231000000.0
2009-09-28 11:04:00,86.575,86.59,86.56,86.565,194600000.0
2009-09-28 11:05:00,86.565,86.575,86.535,86.54,348500000.0
2009-09-28 11:06:00,86.535,86.54,86.515,86.52,504600000.0
2009-09-28 11:07:00,86.52,86.535,86.505,86.515,473400000.0
2009-09-28 11:08:00,86.515,86.54,86.515,86.53,234800000.0
2009-09-28 11:09:00,86.525,86.55,86.525,86.545,100400000.0
2009-09-28 11:10:00,86.55,86.57,86.545,86.565,187200000.0
2009-09-28 11:11:00,86.575,86.59,86.565,86.565,268200000.0
2009-09-28 11:12:00,86.565,86.565,86.535,86.545,246100000.0
2009-09-28 11:13:00,86.545,86.56,86.5,86.51,232999999.0
2009-09-28 11:14:00,86.51,86.54,86.495,86.505,466400000.0
2009-09-28 11:15:00,86.505,86.515,86.465,86.475,234900000.0
2009-09-28 11:16:00,86.475,86.495,86.47,86.485,145800000.0
2009-09-28 11:17:00,86.49,86.5,86.47,86.475,178300000.0
2009-09-28 11:18:00,86.475,86.485,86.465,86.48,144400000.0
2009-09-28 11:19:00,86.48,86.495,86.48,86.495,99000000.0
2009-09-28 11:20:00,86.495,86.515,86.495,86.5,131400000.0
2009-09-28 11:21:00,86.505,86.515,86.495,86.515,248300000.0
2009-09-28 11:22:00,86.515,86.525,86.505,86.515,210200000.0
2009-09-28 11:23:00,86.515,86.525,86.505,86.525,182200000.0
2009-09-28 11:24:00,86.535,86.56,86.52,86.55,360700000.0
2009-09-28 11:25:00,86.555,86.555,86.53,86.535,394200000.0
2009-09-28 11:26:00,86.535,86.59,86.53,86.57,441100000.0
2009-09-28 11:27:00,86.565,86.585,86.55,86.555,313100000.0
2009-09-28 11:28:00,86.55,86.57,86.545,86.555,179800000.0
2009-09-28 11:29:00,86.55,86.555,86.54,86.545,122000000.0
2009-09-28 11:30:00,86.55,86.575,86.545,86.56,194800000.0
2009-09-28 11:31:00,86.57,86.57,86.53,86.54,73000000.0
2009-09-28 11:32:00,86.54,86.565,86.54,86.56,156900000.0
2009-09-28 11:33:00,86.56,86.56,86.545,86.55,102200000.0
2009-09-28 11:34:00,86.55,86.56,86.54,86.55,316400000.0
2009-09-28 11:35:00,86.55,86.565,86.55,86.565,48800000.0
2009-09-28 11:36:00,86.565,86.565,86.555,86.555,105000000.0
2009-09-28 11:37:00,86.555,86.555,86.535,86.545,96400000.0
2009-09-28 11:38:00,86.545,86.545,86.53,86.54,71400000.0
2009-09-28 11:39:00,86.54,86.565,86.54,86.56,186100000.0
2009-09-28 11:40:00,86.555,86.565,86.545,86.55,277300000.0
2009-09-28 11:41:00,86.55,86.56,86.55,86.56,118000000.0
2009-09-28 11:42:00,86.56,86.575,86.555,86.565,116600000.0
2009-09-28 11:43:00,86.56,86.57,86.555,86.57,110800000.0
2009-09-28 11:44:00,86.57,86.575,86.565,86.57,102600000.0
2009-09-28 11:45:00,86.575,86.58,86.565,86.575,250700000.0
2009-09-28 11:46:00,86.575,86.6,86.565,86.595,256700000.0
2009-09-28 11:47:00,86.6,86.6,86.585,86.59,93200000.0
2009-09-28 11:48:00,86.585,86.605,86.57,86.6,196200000.0
2009-09-28 11:49:00,86.6,86.6,86.595,86.6,32800000.0
2009-09-28 11:50:00,86.595,86.6,86.565,86.57,183600000.0
2009-09-28 11:51:00,86.57,86.59,86.545,86.565,335600000.0
2009-09-28 11:52:00,86.57,86.57,86.535,86.555,388500000.0
2009-09-28 11:53:00,86.55,86.55,86.505,86.52,346700000.0
2009-09-28 11:54:00,86.52,86.545,86.505,86.505,225400000.0
2009-09-28 11:55:00,86.505,86.525,86.48,86.48,379300001.0
2009-09-28 11:56:00,86.48,86.515,86.475,86.505,367800000.0
2009-09-28 11:57:00,86.51,86.515,86.495,86.5,286200000.0
2009-09-28 11:58:00,86.5,86.505,86.475,86.485,346700000.0
2009-09-28 11:59:00,86.485,86.505,86.475,86.485,229800000.0
2009-09-28 12:00:00,86.485,86.49,86.48,86.485,126900000.0
2009-09-28 12:01:00,86.475,86.485,86.465,86.475,175000000.0
2009-09-28 12:02:00,86.47,86.48,86.465,86.48,158999998.0
2009-09-28 12:03:00,86.475,86.485,86.465,86.47,181400000.0
2009-09-28 12:04:00,86.475,86.48,86.47,86.48,60000000.0
2009-09-28 12:05:00,86.475,86.475,86.44,86.44,93400000.0
2009-09-28 12:06:00,86.44,86.46,86.435,86.44,195100000.0
2009-09-28 12:07:00,86.45,86.485,86.44,86.46,381600002.0
2009-09-28 12:08:00,86.46,86.465,86.45,86.46,246600000.0
2009-09-28 12:09:00,86.46,86.465,86.435,86.44,281900000.0
2009-09-28 12:10:00,86.44,86.445,86.43,86.435,209500000.0
2009-09-28 12:11:00,86.435,86.455,86.435,86.455,188400000.0
2009-09-28 12:12:00,86.455,86.455,86.45,86.455,81600000.0
2009-09-28 12:13:00,86.455,86.48,86.45,86.48,148200000.0
2009-09-28 12:14:00,86.49,86.49,86.475,86.49,140200000.0
2009-09-28 12:15:00,86.49,86.51,86.485,86.495,227300000.0
2009-09-28 12:16:00,86.49,86.525,86.49,86.52,346100000.0
2009-09-28 12:17:00,86.515,86.515,86.5,86.51,102000000.0
2009-09-28 12:18:00,86.51,86.52,86.51,86.52,117600000.0
2009-09-28 12:19:00,86.52,86.525,86.505,86.515,249800000.0
2009-09-28 12:20:00,86.515,86.53,86.5,86.5,417500000.0
2009-09-28 12:21:00,86.5,86.52,86.5,86.51,332900001.0
2009-09-28 12:22:00,86.51,86.51,86.495,86.505,184800000.0
2009-09-28 12:23:00,86.5,86.505,86.49,86.5,172500000.0
2009-09-28 12:24:00,86.5,86.505,86.5,86.505,232200000.0
2009-09-28 12:25:00,86.51,86.555,86.505,86.54,169000000.0
2009-09-28 12:26:00,86.55,86.575,86.545,86.575,211300000.0
2009-09-28 12:27:00,86.575,86.58,86.56,86.575,316700000.0
2009-09-28 12:28:00,86.58,86.595,86.56,86.565,402900000.0
2009-09-28 12:29:00,86.565,86.585,86.545,86.55,351800000.0
2009-09-28 12:30:00,86.55,86.555,86.525,86.535,260100000.0
2009-09-28 12:31:00,86.53,86.53,86.49,86.51,348200000.0
2009-09-28 12:32:00,86.51,86.53,86.505,86.53,202700000.0
2009-09-28 12:33:00,86.535,86.535,86.47,86.48,259400000.0
2009-09-28 12:34:00,86.48,86.515,86.475,86.51,236000000.0
2009-09-28 12:35:00,86.51,86.55,86.505,86.53,268000000.0
2009-09-28 12:36:00,86.53,86.53,86.51,86.525,159800000.0
2009-09-28 12:37:00,86.535,86.535,86.52,86.53,52800001.0
2009-09-28 12:38:00,86.525,86.54,86.52,86.54,133000000.0
2009-09-28 12:39:00,86.54,86.55,86.525,86.525,176300000.0
2009-09-28 12:40:00,86.525,86.545,86.525,86.54,312099999.0
2009-09-28 12:41:00,86.545,86.565,86.53,86.565,185600000.0
2009-09-28 12:42:00,86.565,86.57,86.54,86.55,210700000.0
2009-09-28 12:43:00,86.55,86.55,86.525,86.53,250900000.0
2009-09-28 12:44:00,86.53,86.53,86.48,86.48,271500000.0
2009-09-28 12:45:00,86.48,86.485,86.47,86.475,313500000.0
2009-09-28 12:46:00,86.485,86.5,86.47,86.49,308800000.0
2009-09-28 12:47:00,86.495,86.52,86.495,86.515,240700000.0
2009-09-28 12:48:00,86.52,86.53,86.51,86.525,408300000.0
2009-09-28 12:49:00,86.525,86.535,86.495,86.535,234000000.0
2009-09-28 12:50:00,86.54,86.545,86.505,86.51,402699998.0
2009-09-28 12:51:00,86.51,86.515,86.505,86.505,456999997.0
2009-09-28 12:52:00,86.505,86.525,86.505,86.52,165000000.0
2009-09-28 12:53:00,86.52,86.55,86.52,86.525,301000000.0
2009-09-28 12:54:00,86.53,86.535,86.515,86.525,135100000.0
2009-09-28 12:55:00,86.525,86.555,86.525,86.55,200000000.0
2009-09-28 12:56:00,86.55,86.555,86.53,86.55,363400000.0
2009-09-28 12:57:00,86.545,86.56,86.545,86.56,157100000.0
2009-09-28 12:58:00,86.56,86.56,86.54,86.545,86000000.0
2009-09-28 12:59:00,86.545,86.555,86.495,86.505,367500000.0
2009-09-28 13:00:00,86.505,86.545,86.505,86.53,153199999.0
2009-09-28 13:01:00,86.53,86.545,86.525,86.54,177600000.0
2009-09-28 13:02:00,86.545,86.57,86.54,86.555,241400000.0
2009-09-28 13:03:00,86.555,86.56,86.54,86.545,267600000.0
2009-09-28 13:04:00,86.545,86.545,86.525,86.525,165200000.0
2009-09-28 13:05:00,86.525,86.525,86.475,86.475,264800000.0
2009-09-28 13:06:00,86.48,86.485,86.47,86.48,246100000.0
2009-09-28 13:07:00,86.485,86.5,86.48,86.495,156400000.0
2009-09-28 13:08:00,86.495,86.51,86.495,86.505,126500000.0
2009-09-28 13:09:00,86.51,86.525,86.51,86.51,187200000.0
2009-09-28 13:10:00,86.515,86.54,86.51,86.53,214700000.0
2009-09-28 13:11:00,86.53,86.54,86.52,86.54,71200000.0
2009-09-28 13:12:00,86.54,86.555,86.53,86.54,331200000.0
2009-09-28 13:13:00,86.54,86.585,86.54,86.575,227200000.0
2009-09-28 13:14:00,86.58,86.63,86.58,86.605,628000000.0
2009-09-28 13:15:00,86.605,86.605,86.545,86.59,196000000.0
2009-09-28 13:16:00,86.59,86.595,86.575,86.575,254900001.0
2009-09-28 13:17:00,86.58,86.585,86.53,86.54,428800000.0
2009-09-28 13:18:00,86.54,86.57,86.54,86.56,287800000.0
2009-09-28 13:19:00,86.56,86.565,86.54,86.56,352300000.0
2009-09-28 13:20:00,86.555,86.57,86.54,86.55,334200000.0
2009-09-28 13:21:00,86.55,86.56,86.525,86.535,272200000.0
2009-09-28 13:22:00,86.535,86.58,86.535,86.56,64000000.0
2009-09-28 13:23:00,86.545,86.585,86.545,86.575,131000000.0
2009-09-28 13:24:00,86.57,86.585,86.555,86.575,70500000.0
2009-09-28 13:25:00,86.565,86.575,86.54,86.55,298400000.0
2009-09-28 13:26:00,86.55,86.56,86.535,86.535,212200000.0
2009-09-28 13:27:00,86.535,86.57,86.535,86.565,140200000.0
2009-09-28 13:28:00,86.565,86.575,86.56,86.575,76000000.0
2009-09-28 13:29:00,86.575,86.61,86.575,86.6,134400000.0
2009-09-28 13:30:00,86.605,86.635,86.59,86.625,249400000.0
2009-09-28 13:31:00,86.62,86.64,86.61,86.625,246000000.0
2009-09-28 13:32:00,86.625,86.635,86.615,86.635,322200000.0
2009-09-28 13:33:00,86.64,86.645,86.625,86.635,218400000.0
2009-09-28 13:34:00,86.64,86.645,86.63,86.645,192200000.0
2009-09-28 13:35:00,86.635,86.645,86.625,86.635,178600000.0
2009-09-28 13:36:00,86.625,86.635,86.615,86.62,128000000.0
2009-09-28 13:37:00,86.615,86.625,86.605,86.605,114700000.0
2009-09-28 13:38:00,86.605,86.605,86.6,86.6,57500000.0
2009-09-28 13:39:00,86.6,86.605,86.595,86.6,204700000.0
2009-09-28 13:40:00,86.6,86.605,86.595,86.6,166500000.0
2009-09-28 13:41:00,86.595,86.625,86.595,86.61,335000000.0
2009-09-28 13:42:00,86.61,86.615,86.59,86.59,540800000.0
2009-09-28 13:43:00,86.595,86.605,86.585,86.6,117800000.0
2009-09-28 13:44:00,86.605,86.615,86.585,86.595,120400000.0
2009-09-28 13:45:00,86.6,86.605,86.575,86.58,264200000.0
2009-09-28 13:46:00,86.58,86.58,86.57,86.575,126200000.0
2009-09-28 13:47:00,86.575,86.575,86.555,86.565,122400000.0
2009-09-28 13:48:00,86.57,86.575,86.56,86.575,89600000.0
2009-09-28 13:49:00,86.575,86.615,86.57,86.6,569099999.0
2009-09-28 13:50:00,86.605,86.635,86.605,86.62,318999999.0
2009-09-28 13:51:00,86.63,86.655,86.63,86.65,200600000.0
2009-09-28 13:52:00,86.65,86.655,86.635,86.65,346199997.0
2009-09-28 13:53:00,86.65,86.65,86.62,86.625,115200000.0
2009-09-28 13:54:00,86.635,86.635,86.615,86.615,228000000.0
2009-09-28 13:55:00,86.615,86.615,86.605,86.615,276400002.0
2009-09-28 13:56:00,86.615,86.63,86.6,86.63,299400001.0
2009-09-28 13:57:00,86.63,86.635,86.605,86.605,237400000.0
2009-09-28 13:58:00,86.605,86.625,86.605,86.61,212800000.0
2009-09-28 13:59:00,86.62,86.63,86.61,86.615,436000003.0
2009-09-28 14:00:00,86.615,86.64,86.6,86.64,286900000.0
2009-09-28 14:01:00,86.64,86.67,86.64,86.665,258800000.0
2009-09-28 14:02:00,86.665,86.705,86.66,86.68,604500000.0
2009-09-28 14:03:00,86.68,86.71,86.68,86.69,298800000.0
2009-09-28 14:04:00,86.695,86.71,86.69,86.71,273800001.0
2009-09-28 14:05:00,86.715,86.725,86.705,86.725,234100001.0
2009-09-28 14:06:00,86.725,86.765,86.725,86.765,326700000.0
2009-09-28 14:07:00,86.765,86.785,86.76,86.775,304700000.0
2009-09-28 14:08:00,86.775,86.795,86.765,86.79,155100000.0
2009-09-28 14:09:00,86.785,86.795,86.765,86.78,215300000.0
2009-09-28 14:10:00,86.785,86.79,86.765,86.775,206500000.0
2009-09-28 14:11:00,86.775,86.785,86.765,86.77,114400000.0
2009-09-28 14:12:00,86.765,86.79,86.765,86.79,107400000.0
2009-09-28 14:13:00,86.785,86.79,86.78,86.78,140800000.0
2009-09-28 14:14:00,86.78,86.79,86.745,86.745,486200000.0
2009-09-28 14:15:00,86.75,86.755,86.725,86.75,393400000.0
2009-09-28 14:16:00,86.75,86.77,86.75,86.755,417400000.0
2009-09-28 14:17:00,86.75,86.76,86.75,86.75,116600000.0
2009-09-28 14:18:00,86.75,86.76,86.75,86.755,221500000.0
2009-09-28 14:19:00,86.755,86.755,86.73,86.735,196000000.0
2009-09-28 14:20:00,86.74,86.765,86.74,86.755,188400000.0
2009-09-28 14:21:00,86.76,86.82,86.76,86.795,636800000.0
2009-09-28 14:22:00,86.795,86.825,86.795,86.815,345900000.0
2009-09-28 14:23:00,86.815,86.855,86.815,86.825,685100001.0
2009-09-28 14:24:00,86.83,86.84,86.81,86.82,405600000.0
2009-09-28 14:25:00,86.82,86.835,86.82,86.83,201500000.0
2009-09-28 14:26:00,86.83,86.865,86.825,86.86,342300000.0
2009-09-28 14:27:00,86.855,86.87,86.835,86.835,339200000.0
2009-09-28 14:28:00,86.83,86.86,86.83,86.85,319800000.0
2009-09-28 14:29:00,86.85,86.885,86.845,86.885,156600000.0
2009-09-28 14:30:00,86.885,86.92,86.88,86.915,399900000.0
2009-09-28 14:31:00,86.915,86.965,86.91,86.955,506900000.0
2009-09-28 14:32:00,86.955,86.965,86.94,86.94,569100000.0
2009-09-28 14:33:00,86.94,86.99,86.94,86.97,574900000.0
2009-09-28 14:34:00,86.97,86.975,86.92,86.93,656900000.0
2009-09-28 14:35:00,86.93,86.945,86.91,86.945,515000000.0
2009-09-28 14:36:00,86.945,86.955,86.915,86.92,365700000.0
2009-09-28 14:37:00,86.92,86.925,86.905,86.91,354100000.0
2009-09-28 14:38:00,86.91,86.935,86.91,86.93,353800000.0
2009-09-28 14:39:00,86.93,86.935,86.915,86.925,245200000.0
2009-09-28 14:40:00,86.925,86.93,86.915,86.915,144400000.0
2009-09-28 14:41:00,86.915,86.925,86.89,86.895,346600000.0
2009-09-28 14:42:00,86.895,86.91,86.89,86.9,222400000.0
2009-09-28 14:43:00,86.9,86.935,86.9,86.925,264100000.0
2009-09-28 14:44:00,86.925,86.93,86.9,86.9,288900000.0
2009-09-28 14:45:00,86.905,86.915,86.885,86.895,324000001.0
2009-09-28 14:46:00,86.895,86.935,86.895,86.93,281000000.0
2009-09-28 14:47:00,86.925,86.95,86.9,86.945,599600002.0
2009-09-28 14:48:00,86.945,86.96,86.91,86.92,433000000.0
2009-09-28 14:49:00,86.915,86.95,86.91,86.915,400700000.0
2009-09-28 14:50:00,86.915,86.93,86.9,86.91,543400000.0
2009-09-28 14:51:00,86.915,86.955,86.915,86.95,523600000.0
2009-09-28 14:52:00,86.95,86.955,86.92,86.955,371600000.0
2009-09-28 14:53:00,86.95,86.95,86.92,86.92,422300000.0
2009-09-28 14:54:00,86.915,86.92,86.895,86.905,369300000.0
2009-09-28 14:55:00,86.905,86.905,86.885,86.89,306100000.0
2009-09-28 14:56:00,86.89,86.91,86.885,86.895,395700000.0
2009-09-28 14:57:00,86.895,86.9,86.85,86.86,370100000.0
2009-09-28 14:58:00,86.86,86.885,86.81,86.815,656400000.0
2009-09-28 14:59:00,86.82,86.82,86.71,86.71,664100000.0
2009-09-28 15:00:00,86.72,86.755,86.715,86.715,495400000.0
2009-09-28 15:01:00,86.715,86.75,86.705,86.75,414200000.0
2009-09-28 15:02:00,86.75,86.79,86.73,86.775,663300000.0
2009-09-28 15:03:00,86.77,86.81,86.765,86.81,381000000.0
2009-09-28 15:04:00,86.81,86.83,86.79,86.83,177600000.0
2009-09-28 15:05:00,86.83,86.83,86.785,86.785,109600000.0
2009-09-28 15:06:00,86.78,86.785,86.745,86.76,274700000.0
2009-09-28 15:07:00,86.765,86.78,86.745,86.755,155000000.0
2009-09-28 15:08:00,86.75,86.765,86.715,86.72,362400000.0
2009-09-28 15:09:00,86.725,86.735,86.71,86.72,389600000.0
2009-09-28 15:10:00,86.725,86.74,86.69,86.705,436500000.0
2009-09-28 15:11:00,86.705,86.705,86.665,86.685,444400000.0
2009-09-28 15:12:00,86.685,86.71,86.655,86.675,476300000.0
2009-09-28 15:13:00,86.67,86.695,86.655,86.66,443000000.0
2009-09-28 15:14:00,86.655,86.695,86.655,86.67,336300000.0
2009-09-28 15:15:00,86.665,86.705,86.665,86.68,462800000.0
2009-09-28 15:16:00,86.68,86.71,86.68,86.7,502700000.0
2009-09-28 15:17:00,86.7,86.715,86.67,86.685,325700000.0
2009-09-28 15:18:00,86.685,86.705,86.67,86.69,338300000.0
2009-09-28 15:19:00,86.685,86.685,86.65,86.65,143000000.0
2009-09-28 15:20:00,86.65,86.655,86.635,86.64,354600000.0
2009-09-28 15:21:00,86.64,86.64,86.605,86.605,164400000.0
2009-09-28 15:22:00,86.61,86.61,86.58,86.585,180700000.0
2009-09-28 15:23:00,86.585,86.595,86.56,86.585,249600000.0
2009-09-28 15:24:00,86.585,86.6,86.585,86.595,95500000.0
2009-09-28 15:25:00,86.6,86.63,86.6,86.625,202800000.0
2009-09-28 15:26:00,86.63,86.655,86.615,86.635,255000000.0
2009-09-28 15:27:00,86.635,86.64,86.625,86.63,152000000.0
2009-09-28 15:28:00,86.63,86.65,86.62,86.65,336800000.0
2009-09-28 15:29:00,86.65,86.655,86.635,86.65,173400000.0
2009-09-28 15:30:00,86.65,86.655,86.63,86.645,476200000.0
2009-09-28 15:31:00,86.645,86.66,86.575,86.595,657900000.0
2009-09-28 15:32:00,86.595,86.625,86.58,86.6,391100000.0
2009-09-28 15:33:00,86.6,86.615,86.585,86.59,184600000.0
2009-09-28 15:34:00,86.595,86.605,86.58,86.585,291100000.0
2009-09-28 15:35:00,86.585,86.605,86.585,86.605,241800000.0
2009-09-28 15:36:00,86.605,86.615,86.585,86.59,480100000.0
2009-09-28 15:37:00,86.59,86.605,86.59,86.6,149200000.0
2009-09-28 15:38:00,86.605,86.63,86.605,86.61,215200000.0
2009-09-28 15:39:00,86.605,86.615,86.595,86.605,398500000.0
2009-09-28 15:40:00,86.605,86.605,86.59,86.59,359300000.0
2009-09-28 15:41:00,86.59,86.62,86.585,86.62,515300001.0
2009-09-28 15:42:00,86.615,86.635,86.605,86.635,431400000.0
2009-09-28 15:43:00,86.64,86.675,86.64,86.65,461800000.0
2009-09-28 15:44:00,86.65,86.685,86.645,86.675,422400000.0
2009-09-28 15:45:00,86.675,86.725,86.665,86.715,720600000.0
2009-09-28 15:46:00,86.715,86.715,86.66,86.67,617000000.0
2009-09-28 15:47:00,86.67,86.7,86.66,86.69,264800000.0
2009-09-28 15:48:00,86.69,86.735,86.69,86.705,730900000.0
2009-09-28 15:49:00,86.705,86.73,86.705,86.73,401000000.0
2009-09-28 15:50:00,86.73,86.745,86.72,86.74,405200000.0
2009-09-28 15:51:00,86.74,86.74,86.71,86.715,309200000.0
2009-09-28 15:52:00,86.71,86.72,86.675,86.72,453900000.0
2009-09-28 15:53:00,86.72,86.72,86.69,86.695,420400000.0
2009-09-28 15:54:00,86.695,86.73,86.69,86.72,401400001.0
2009-09-28 15:55:00,86.72,86.745,86.695,86.715,492600001.0
2009-09-28 15:56:00,86.715,86.725,86.69,86.7,360900000.0
2009-09-28 15:57:00,86.695,86.735,86.69,86.705,406600000.0
2009-09-28 15:58:00,86.705,86.72,86.66,86.685,462900000.0
2009-09-28 15:59:00,86.68,86.685,86.655,86.665,272800000.0
2009-09-28 16:00:00,86.67,86.69,86.625,86.64,541999999.0
2009-09-28 16:01:00,86.64,86.655,86.61,86.65,432500000.0
2009-09-28 16:02:00,86.655,86.655,86.62,86.64,421600000.0
2009-09-28 16:03:00,86.635,86.655,86.6,86.615,523200000.0
2009-09-28 16:04:00,86.615,86.63,86.605,86.605,480800000.0
2009-09-28 16:05:00,86.615,86.625,86.605,86.615,206600000.0
2009-09-28 16:06:00,86.61,86.665,86.595,86.63,200000000.0
2009-09-28 16:07:00,86.625,86.645,86.6,86.6,460800000.0
2009-09-28 16:08:00,86.6,86.605,86.52,86.53,312100000.0
2009-09-28 16:09:00,86.53,86.585,86.53,86.545,384500000.0
2009-09-28 16:10:00,86.545,86.585,86.545,86.58,553500000.0
2009-09-28 16:11:00,86.575,86.595,86.565,86.58,551899999.0
2009-09-28 16:12:00,86.58,86.59,86.575,86.59,551300000.0
2009-09-28 16:13:00,86.59,86.59,86.57,86.585,471000000.0
2009-09-28 16:14:00,86.585,86.59,86.57,86.575,383800000.0
2009-09-28 16:15:00,86.575,86.59,86.57,86.575,213200000.0
2009-09-28 16:16:00,86.58,86.6,86.565,86.59,451800000.0
2009-09-28 16:17:00,86.59,86.6,86.575,86.595,229800000.0
2009-09-28 16:18:00,86.59,86.595,86.58,86.585,227000000.0
2009-09-28 16:19:00,86.585,86.595,86.585,86.585,165600000.0
2009-09-28 16:20:00,86.585,86.605,86.58,86.595,352800000.0
2009-09-28 16:21:00,86.595,86.6,86.57,86.575,354800000.0
2009-09-28 16:22:00,86.575,86.61,86.57,86.61,349200000.0
2009-09-28 16:23:00,86.61,86.635,86.605,86.63,543900000.0
2009-09-28 16:24:00,86.625,86.64,86.61,86.625,473400000.0
2009-09-28 16:25:00,86.625,86.63,86.6,86.615,323700000.0
2009-09-28 16:26:00,86.61,86.635,86.605,86.63,230800000.0
2009-09-28 16:27:00,86.625,86.64,86.605,86.64,320200000.0
2009-09-28 16:28:00,86.63,86.645,86.615,86.635,370400000.0
2009-09-28 16:29:00,86.63,86.645,86.625,86.635,475200002.0
2009-09-28 16:30:00,86.635,86.67,86.635,86.65,357400000.0
2009-09-28 16:31:00,86.65,86.735,86.645,86.725,389100000.0
2009-09-28 16:32:00,86.725,86.765,86.72,86.745,641399999.0
2009-09-28 16:33:00,86.745,86.745,86.69,86.69,573100000.0
2009-09-28 16:34:00,86.69,86.69,86.67,86.685,546100000.0
2009-09-28 16:35:00,86.68,86.715,86.68,86.7,487300000.0
2009-09-28 16:36:00,86.705,86.72,86.685,86.705,319400000.0
2009-09-28 16:37:00,86.705,86.705,86.69,86.695,359700000.0
2009-09-28 16:38:00,86.695,86.7,86.675,86.68,287400000.0
2009-09-28 16:39:00,86.68,86.68,86.65,86.66,345900000.0
2009-09-28 16:40:00,86.66,86.675,86.625,86.625,568800000.0
2009-09-28 16:41:00,86.625,86.645,86.605,86.64,468200000.0
2009-09-28 16:42:00,86.64,86.665,86.635,86.665,465000000.0
2009-09-28 16:43:00,86.665,86.675,86.65,86.655,417600000.0
2009-09-28 16:44:00,86.655,86.67,86.655,86.665,395800000.0
2009-09-28 16:45:00,86.665,86.68,86.66,86.67,243200000.0
2009-09-28 16:46:00,86.66,86.66,86.595,86.6,493000000.0
2009-09-28 16:47:00,86.6,86.6,86.58,86.59,410200000.0
2009-09-28 16:48:00,86.59,86.62,86.59,86.615,483600000.0
2009-09-28 16:49:00,86.62,86.625,86.56,86.56,554800000.0
2009-09-28 16:50:00,86.555,86.605,86.555,86.605,462100000.0
2009-09-28 16:51:00,86.605,86.625,86.595,86.615,491400000.0
2009-09-28 16:52:00,86.615,86.62,86.575,86.575,520000000.0
2009-09-28 16:53:00,86.58,86.59,86.565,86.58,353600000.0
2009-09-28 16:54:00,86.585,86.585,86.535,86.555,492700000.0
2009-09-28 16:55:00,86.56,86.615,86.555,86.61,422300000.0
2009-09-28 16:56:00,86.605,86.655,86.6,86.65,514000000.0
2009-09-28 16:57:00,86.65,86.65,86.62,86.635,383000000.0
2009-09-28 16:58:00,86.635,86.675,86.63,86.665,376800000.0
2009-09-28 16:59:00,86.665,86.735,86.665,86.72,738900000.0
2009-09-28 17:00:00,86.72,86.745,86.71,86.725,675600000.0
2009-09-28 17:01:00,86.725,86.725,86.655,86.66,726699999.0
2009-09-28 17:02:00,86.66,86.675,86.62,86.66,531700000.0
2009-09-28 17:03:00,86.66,86.675,86.645,86.665,541000000.0
2009-09-28 17:04:00,86.665,86.675,86.655,86.665,478200000.0
2009-09-28 17:05:00,86.665,86.7,86.665,86.685,532800000.0
2009-09-28 17:06:00,86.685,86.695,86.675,86.68,249200000.0
2009-09-28 17:07:00,86.675,86.7,86.655,86.69,592000000.0
2009-09-28 17:08:00,86.69,86.71,86.69,86.695,489300000.0
2009-09-28 17:09:00,86.695,86.705,86.675,86.675,447300000.0
2009-09-28 17:10:00,86.68,86.695,86.675,86.685,342800000.0
2009-09-28 17:11:00,86.69,86.725,86.69,86.725,229600000.0
2009-09-28 17:12:00,86.725,86.725,86.695,86.71,161600000.0
2009-09-28 17:13:00,86.71,86.71,86.69,86.69,397500000.0
2009-09-28 17:14:00,86.69,86.705,86.685,86.685,143600000.0
2009-09-28 17:15:00,86.685,86.69,86.67,86.69,111000000.0
2009-09-28 17:16:00,86.69,86.72,86.68,86.715,120200000.0
2009-09-28 17:17:00,86.715,86.715,86.695,86.695,290400000.0
2009-09-28 17:18:00,86.695,86.705,86.69,86.695,178400000.0
2009-09-28 17:19:00,86.695,86.7,86.68,86.695,448900000.0
2009-09-28 17:20:00,86.7,86.725,86.7,86.71,246600000.0
2009-09-28 17:21:00,86.71,86.73,86.71,86.725,469000000.0
2009-09-28 17:22:00,86.725,86.745,86.725,86.74,258900000.0
2009-09-28 17:23:00,86.74,86.75,86.74,86.745,175000000.0
2009-09-28 17:24:00,86.745,86.78,86.74,86.745,362200000.0
2009-09-28 17:25:00,86.74,86.755,86.73,86.735,173600000.0
2009-09-28 17:26:00,86.74,86.74,86.685,86.69,213000000.0
2009-09-28 17:27:00,86.69,86.72,86.69,86.72,254000000.0
2009-09-28 17:28:00,86.72,86.745,86.7,86.745,186100000.0
2009-09-28 17:29:00,86.745,86.745,86.72,86.73,409800000.0
2009-09-28 17:30:00,86.73,86.745,86.725,86.74,528000001.0
2009-09-28 17:31:00,86.74,86.77,86.73,86.77,563800000.0
2009-09-28 17:32:00,86.77,86.77,86.72,86.745,318000000.0
2009-09-28 17:33:00,86.745,86.75,86.735,86.735,246600000.0
2009-09-28 17:34:00,86.735,86.75,86.72,86.75,420800000.0
2009-09-28 17:35:00,86.75,86.775,86.75,86.75,277200000.0
2009-09-28 17:36:00,86.75,86.76,86.74,86.76,129300000.0
2009-09-28 17:37:00,86.755,86.765,86.75,86.76,600400002.0
2009-09-28 17:38:00,86.76,86.785,86.76,86.775,375600000.0
2009-09-28 17:39:00,86.775,86.795,86.765,86.79,489600000.0
2009-09-28 17:40:00,86.79,86.82,86.79,86.81,402000000.0
2009-09-28 17:41:00,86.81,86.82,86.78,86.795,156400000.0
2009-09-28 17:42:00,86.795,86.825,86.765,86.775,165600000.0
2009-09-28 17:43:00,86.775,86.775,86.685,86.695,278500000.0
2009-09-28 17:44:00,86.695,86.93,86.675,86.925,576299998.0
2009-09-28 17:45:00,86.925,86.925,86.875,86.905,455700000.0
2009-09-28 17:46:00,86.91,86.92,86.885,86.905,466200000.0
2009-09-28 17:47:00,86.91,86.915,86.87,86.87,675999999.0
2009-09-28 17:48:00,86.87,86.87,86.81,86.82,602599999.0
2009-09-28 17:49:00,86.82,86.82,86.795,86.82,627700000.0
2009-09-28 17:50:00,86.825,86.825,86.805,86.805,237700000.0
2009-09-28 17:51:00,86.83,86.855,86.77,86.775,333000000.0
2009-09-28 17:52:00,86.775,86.795,86.74,86.745,462000000.0
2009-09-28 17:53:00,86.745,86.765,86.73,86.74,543400000.0
2009-09-28 17:54:00,86.74,86.76,86.735,86.75,155200000.0
2009-09-28 17:55:00,86.75,86.755,86.715,86.715,269400000.0
2009-09-28 17:56:00,86.715,86.725,86.705,86.705,185600000.0
2009-09-28 17:57:00,86.705,86.74,86.705,86.74,119200000.0
2009-09-28 17:58:00,86.735,86.735,86.715,86.72,210800000.0
2009-09-28 17:59:00,86.715,86.735,86.695,86.73,83200000.0
2009-09-28 18:00:00,86.735,86.735,86.65,86.655,612000000.0
2009-09-28 18:01:00,86.66,86.755,86.65,86.73,438200000.0
2009-09-28 18:02:00,86.73,86.755,86.72,86.74,376200000.0
2009-09-28 18:03:00,86.74,86.755,86.72,86.75,464000000.0
2009-09-28 18:04:00,86.755,86.775,86.75,86.76,417200000.0
2009-09-28 18:05:00,86.76,86.85,86.76,86.845,823900000.0
2009-09-28 18:06:00,86.845,86.875,86.815,86.835,638400000.0
2009-09-28 18:07:00,86.835,86.845,86.82,86.825,468200003.0
2009-09-28 18:08:00,86.825,86.885,86.825,86.86,543000000.0
2009-09-28 18:09:00,86.855,86.88,86.845,86.855,558700000.0
2009-09-28 18:10:00,86.86,86.89,86.85,86.875,746000000.0
2009-09-28 18:11:00,86.875,86.875,86.85,86.85,435400001.0
2009-09-28 18:12:00,86.855,86.865,86.83,86.845,416300000.0
2009-09-28 18:13:00,86.845,86.86,86.845,86.845,483900003.0
2009-09-28 18:14:00,86.85,86.86,86.835,86.835,197200000.0
2009-09-28 18:15:00,86.84,86.845,86.835,86.835,154000000.0
2009-09-28 18:16:00,86.835,86.835,86.825,86.83,77200000.0
2009-09-28 18:17:00,86.83,86.835,86.825,86.835,105800000.0
2009-09-28 18:18:00,86.84,86.865,86.84,86.86,214900000.0
2009-09-28 18:19:00,86.855,86.855,86.855,86.855,31200000.0
2009-09-28 18:20:00,86.855,86.855,86.84,86.84,264600000.0
2009-09-28 18:21:00,86.84,86.84,86.815,86.815,147000000.0
2009-09-28 18:22:00,86.815,86.82,86.81,86.81,206200000.0
2009-09-28 18:23:00,86.805,86.82,86.79,86.8,325200001.0
2009-09-28 18:24:00,86.8,86.805,86.78,86.785,170200000.0
2009-09-28 18:25:00,86.785,86.8,86.78,86.8,191000000.0
2009-09-28 18:26:00,86.795,86.815,86.795,86.805,142600000.0
2009-09-28 18:27:00,86.805,86.805,86.79,86.8,213100000.0
2009-09-28 18:28:00,86.8,86.805,86.795,86.8,100000000.0
2009-09-28 18:29:00,86.8,86.8,86.785,86.795,283200000.0
2009-09-28 18:30:00,86.795,86.81,86.775,86.785,338200000.0
2009-09-28 18:31:00,86.785,86.8,86.775,86.8,233400000.0
2009-09-28 18:32:00,86.795,86.8,86.785,86.795,150800000.0
2009-09-28 18:33:00,86.795,86.795,86.765,86.775,242000000.0
2009-09-28 18:34:00,86.77,86.785,86.765,86.78,269300000.0
2009-09-28 18:35:00,86.78,86.825,86.76,86.765,438900000.0
2009-09-28 18:36:00,86.765,86.8,86.76,86.79,196700000.0
2009-09-28 18:37:00,86.79,86.79,86.785,86.785,87800000.0
2009-09-28 18:38:00,86.785,86.785,86.77,86.775,62200000.0
2009-09-28 18:39:00,86.77,86.805,86.755,86.755,285200000.0
2009-09-28 18:40:00,86.755,86.755,86.735,86.74,258400000.0
2009-09-28 18:41:00,86.745,86.745,86.74,86.74,130000000.0
2009-09-28 18:42:00,86.745,86.745,86.73,86.73,142200000.0
2009-09-28 18:43:00,86.73,86.73,86.705,86.705,39400000.0
2009-09-28 18:44:00,86.705,86.705,86.69,86.695,287300000.0
2009-09-28 18:45:00,86.695,86.71,86.69,86.69,321600000.0
2009-09-28 18:46:00,86.69,86.715,86.69,86.7,284600000.0
2009-09-28 18:47:00,86.7,86.715,86.685,86.685,238800000.0
2009-09-28 18:48:00,86.685,86.685,86.64,86.64,194100000.0
2009-09-28 18:49:00,86.64,86.64,86.62,86.64,244100000.0
2009-09-28 18:50:00,86.64,86.675,86.63,86.675,276900000.0
2009-09-28 18:51:00,86.675,86.675,86.645,86.655,115500000.0
2009-09-28 18:52:00,86.655,86.655,86.65,86.655,78800000.0
2009-09-28 18:53:00,86.655,86.665,86.65,86.655,194000000.0
2009-09-28 18:54:00,86.655,86.655,86.585,86.645,482600000.0
2009-09-28 18:55:00,86.645,86.645,86.575,86.595,508100000.0
2009-09-28 18:56:00,86.585,86.6,86.585,86.595,363000000.0
2009-09-28 18:57:00,86.605,86.615,86.595,86.61,288900000.0
2009-09-28 18:58:00,86.61,86.62,86.605,86.61,300200000.0
2009-09-28 18:59:00,86.61,86.63,86.605,86.625,431600000.0
2009-09-28 19:00:00,86.61,86.61,86.57,86.6,643000000.0
2009-09-28 19:01:00,86.605,86.62,86.59,86.615,567700002.0
2009-09-28 19:02:00,86.615,86.615,86.59,86.59,373600000.0
2009-09-28 19:03:00,86.585,86.585,86.57,86.575,129000000.0
2009-09-28 19:04:00,86.57,86.585,86.57,86.58,327700000.0
2009-09-28 19:05:00,86.575,86.595,86.565,86.57,451300000.0
2009-09-28 19:06:00,86.565,86.595,86.565,86.58,429899999.0
2009-09-28 19:07:00,86.58,86.58,86.565,86.565,419999999.0
2009-09-28 19:08:00,86.565,86.575,86.56,86.57,331500000.0
2009-09-28 19:09:00,86.565,86.585,86.555,86.565,263999999.0
2009-09-28 19:10:00,86.57,86.585,86.56,86.565,167300000.0
2009-09-28 19:11:00,86.565,86.565,86.555,86.56,397500000.0
2009-09-28 19:12:00,86.56,86.6,86.555,86.585,330900000.0
2009-09-28 19:13:00,86.58,86.625,86.58,86.62,677800000.0
2009-09-28 19:14:00,86.62,86.635,86.6,86.6,441600000.0
2009-09-28 19:15:00,86.595,86.615,86.595,86.615,366400000.0
2009-09-28 19:16:00,86.615,86.615,86.585,86.595,266400000.0
2009-09-28 19:17:00,86.595,86.605,86.595,86.6,93800000.0
2009-09-28 19:18:00,86.605,86.605,86.595,86.595,69400000.0
2009-09-28 19:19:00,86.59,86.59,86.575,86.575,93800000.0
2009-09-28 19:20:00,86.575,86.625,86.575,86.62,271700001.0
2009-09-28 19:21:00,86.61,86.62,86.595,86.61,361200001.0
2009-09-28 19:22:00,86.61,86.61,86.6,86.61,275200000.0
2009-09-28 19:23:00,86.61,86.62,86.605,86.605,269500000.0
2009-09-28 19:24:00,86.605,86.615,86.59,86.59,575200000.0
2009-09-28 19:25:00,86.59,86.59,86.58,86.585,375999999.0
2009-09-28 19:26:00,86.585,86.585,86.58,86.585,47100000.0
2009-09-28 19:27:00,86.585,86.59,86.575,86.585,317399998.0
2009-09-28 19:28:00,86.585,86.6,86.585,86.585,340800000.0
2009-09-28 19:29:00,86.585,86.59,86.585,86.585,96600000.0
2009-09-28 19:30:00,86.585,86.59,86.585,86.59,112200000.0
2009-09-28 19:31:00,86.59,86.625,86.59,86.62,250800000.0
2009-09-28 19:32:00,86.62,86.65,86.62,86.635,408399999.0
2009-09-28 19:33:00,86.635,86.665,86.635,86.665,432000000.0
2009-09-28 19:34:00,86.665,86.67,86.65,86.66,291000000.0
2009-09-28 19:35:00,86.66,86.665,86.645,86.655,521099999.0
2009-09-28 19:36:00,86.655,86.66,86.645,86.645,137200000.0
2009-09-28 19:37:00,86.65,86.66,86.65,86.66,272800000.0
2009-09-28 19:38:00,86.66,86.66,86.65,86.655,275400000.0
2009-09-28 19:39:00,86.66,86.66,86.635,86.635,283200000.0
2009-09-28 19:40:00,86.635,86.65,86.635,86.635,254400000.0
2009-09-28 19:41:00,86.635,86.64,86.625,86.635,286200000.0
2009-09-28 19:42:00,86.635,86.64,86.625,86.63,236200000.0
2009-09-28 19:43:00,86.63,86.66,86.63,86.66,336800000.0
2009-09-28 19:44:00,86.66,86.665,86.65,86.65,146400000.0
2009-09-28 19:45:00,86.645,86.665,86.64,86.655,78000000.0
2009-09-28 19:46:00,86.65,86.67,86.635,86.67,505800000.0
2009-09-28 19:47:00,86.67,86.69,86.67,86.675,252399999.0
2009-09-28 19:48:00,86.685,86.7,86.685,86.695,226300000.0
2009-09-28 19:49:00,86.695,86.705,86.675,86.685,251400000.0
2009-09-28 19:50:00,86.685,86.685,86.665,86.67,235000000.0
2009-09-28 19:51:00,86.67,86.67,86.645,86.645,175900000.0
2009-09-28 19:52:00,86.65,86.655,86.64,86.65,227600000.0
2009-09-28 19:53:00,86.655,86.665,86.645,86.665,248700000.0
2009-09-28 19:54:00,86.665,86.665,86.645,86.645,192600000.0
2009-09-28 19:55:00,86.645,86.655,86.635,86.635,252000000.0
2009-09-28 19:56:00,86.635,86.635,86.61,86.61,307400001.0
2009-09-28 19:57:00,86.61,86.635,86.6,86.625,311200000.0
2009-09-28 19:58:00,86.63,86.635,86.625,86.625,107600000.0
2009-09-28 19:59:00,86.625,86.67,86.625,86.665,414200000.0
2009-09-28 20:00:00,86.665,86.675,86.66,86.665,187600000.0
2009-09-28 20:01:00,86.665,86.685,86.665,86.675,291300001.0
2009-09-28 20:02:00,86.67,86.675,86.655,86.655,326300000.0
2009-09-28 20:03:00,86.66,86.665,86.635,86.635,341000001.0
2009-09-28 20:04:00,86.635,86.655,86.635,86.65,222700000.0
2009-09-28 20:05:00,86.65,86.655,86.645,86.655,212000000.0
2009-09-28 20:06:00,86.655,86.655,86.605,86.61,343300000.0
2009-09-28 20:07:00,86.61,86.625,86.605,86.62,286400000.0
2009-09-28 20:08:00,86.62,86.635,86.615,86.63,559100001.0
2009-09-28 20:09:00,86.635,86.635,86.62,86.62,392299999.0
2009-09-28 20:10:00,86.62,86.63,86.62,86.62,376700000.0
2009-09-28 20:11:00,86.62,86.64,86.62,86.64,210000000.0
2009-09-28 20:12:00,86.64,86.665,86.625,86.66,539300000.0
2009-09-28 20:13:00,86.655,86.69,86.65,86.675,392000000.0
2009-09-28 20:14:00,86.67,86.68,86.655,86.67,413900000.0
2009-09-28 20:15:00,86.67,86.71,86.665,86.7,329600000.0
2009-09-28 20:16:00,86.7,86.71,86.675,86.69,125600000.0
2009-09-28 20:17:00,86.685,86.71,86.67,86.69,469800000.0
2009-09-28 20:18:00,86.69,86.765,86.685,86.75,596500000.0
2009-09-28 20:19:00,86.75,86.76,86.74,86.745,469000000.0
2009-09-28 20:20:00,86.75,86.75,86.73,86.735,317000000.0
2009-09-28 20:21:00,86.735,86.735,86.685,86.7,238100000.0
2009-09-28 20:22:00,86.7,86.725,86.69,86.725,518200000.0
2009-09-28 20:23:00,86.725,86.755,86.725,86.745,452800000.0
2009-09-28 20:24:00,86.745,86.745,86.735,86.74,211700000.0
2009-09-28 20:25:00,86.74,86.755,86.725,86.75,354200000.0
2009-09-28 20:26:00,86.75,86.765,86.745,86.765,174000000.0
2009-09-28 20:27:00,86.765,86.77,86.76,86.76,285300000.0
2009-09-28 20:28:00,86.755,86.76,86.735,86.735,379400000.0
2009-09-28 20:29:00,86.735,86.735,86.73,86.735,160400000.0
2009-09-28 20:30:00,86.735,86.755,86.735,86.75,240000000.0
2009-09-28 20:31:00,86.75,86.755,86.73,86.73,289000000.0
2009-09-28 20:32:00,86.73,86.745,86.73,86.735,142600000.0
2009-09-28 20:33:00,86.735,86.74,86.73,86.73,157100000.0
2009-09-28 20:34:00,86.73,86.73,86.715,86.715,49200000.0
2009-09-28 20:35:00,86.71,86.72,86.71,86.715,291400000.0
2009-09-28 20:36:00,86.715,86.725,86.71,86.71,310600000.0
2009-09-28 20:37:00,86.72,86.72,86.69,86.695,310300000.0
2009-09-28 20:38:00,86.7,86.7,86.685,86.685,234300000.0
2009-09-28 20:39:00,86.685,86.705,86.685,86.705,191200000.0
2009-09-28 20:40:00,86.705,86.705,86.69,86.695,239600000.0
2009-09-28 20:41:00,86.7,86.7,86.7,86.7,100800000.0
2009-09-28 20:42:00,86.705,86.715,86.695,86.695,155000000.0
2009-09-28 20:43:00,86.695,86.715,86.685,86.715,386500000.0
2009-09-28 20:44:00,86.715,86.715,86.685,86.705,379500000.0
2009-09-28 20:45:00,86.705,86.72,86.695,86.71,114400000.0
2009-09-28 20:46:00,86.71,86.71,86.675,86.68,202200000.0
2009-09-28 20:47:00,86.68,86.705,86.675,86.7,252000000.0
2009-09-28 20:48:00,86.7,86.725,86.685,86.695,163100000.0
2009-09-28 20:49:00,86.695,86.715,86.695,86.695,122000000.0
2009-09-28 20:50:00,86.695,86.715,86.695,86.7,274600000.0
2009-09-28 20:51:00,86.7,86.74,86.7,86.74,461200000.0
2009-09-28 20:52:00,86.735,86.775,86.73,86.755,382300000.0
2009-09-28 20:53:00,86.755,86.76,86.695,86.7,500500000.0
2009-09-28 20:54:00,86.7,86.705,86.675,86.69,442300000.0
2009-09-28 20:55:00,86.695,86.72,86.695,86.71,541600000.0
2009-09-28 20:56:00,86.715,86.715,86.685,86.69,288600000.0
2009-09-28 20:57:00,86.69,86.705,86.685,86.695,554600000.0
2009-09-28 20:58:00,86.695,86.785,86.675,86.78,654700000.0
2009-09-28 20:59:00,86.785,86.79,86.755,86.77,483300000.0
2009-09-28 21:00:00,86.765,86.795,86.765,86.785,444100000.0
2009-09-28 21:01:00,86.785,86.8,86.77,86.785,606500000.0
2009-09-28 21:02:00,86.785,86.785,86.76,86.765,225100000.0
2009-09-28 21:03:00,86.765,86.775,86.765,86.775,230500000.0
2009-09-28 21:04:00,86.77,86.785,86.76,86.785,328600000.0
2009-09-28 21:05:00,86.785,86.785,86.755,86.765,189100000.0
2009-09-28 21:06:00,86.765,86.765,86.75,86.75,167900000.0
2009-09-28 21:07:00,86.75,86.795,86.745,86.785,120200000.0
2009-09-28 21:08:00,86.785,86.785,86.755,86.755,258200000.0
2009-09-28 21:09:00,86.755,86.77,86.75,86.76,191000000.0
2009-09-28 21:10:00,86.76,86.77,86.755,86.765,150000000.0
2009-09-28 21:11:00,86.765,86.77,86.75,86.77,186400000.0
2009-09-28 21:12:00,86.77,86.79,86.765,86.78,233000000.0
2009-09-28 21:13:00,86.78,86.785,86.77,86.77,224800000.0
2009-09-28 21:14:00,86.765,86.78,86.765,86.775,84800000.0
2009-09-28 21:15:00,86.775,86.78,86.775,86.775,111600000.0
2009-09-28 21:16:00,86.775,86.785,86.765,86.78,217800000.0
2009-09-28 21:17:00,86.78,86.78,86.77,86.77,135200000.0
2009-09-28 21:18:00,86.785,86.805,86.78,86.795,178400000.0
2009-09-28 21:19:00,86.795,86.81,86.79,86.795,199200000.0
2009-09-28 21:20:00,86.8,86.81,86.795,86.805,61600000.0
2009-09-28 21:21:00,86.815,86.82,86.805,86.815,94400000.0
2009-09-28 21:22:00,86.815,86.835,86.81,86.835,156800000.0
2009-09-28 21:23:00,86.835,86.835,86.795,86.805,308800000.0
2009-09-28 21:24:00,86.805,86.805,86.765,86.765,360300000.0
2009-09-28 21:25:00,86.76,86.8,86.76,86.8,253600000.0
2009-09-28 21:26:00,86.805,86.805,86.765,86.785,200300000.0
2009-09-28 21:27:00,86.79,86.805,86.78,86.785,249000000.0
2009-09-28 21:28:00,86.795,86.795,86.775,86.79,224400000.0
2009-09-28 21:29:00,86.79,86.795,86.78,86.785,220300000.0
2009-09-28 21:30:00,86.785,86.785,86.77,86.78,192800000.0
2009-09-28 21:31:00,86.78,86.8,86.78,86.79,196800000.0
2009-09-28 21:32:00,86.795,86.8,86.785,86.79,178800000.0
2009-09-28 21:33:00,86.79,86.805,86.77,86.795,248200000.0
2009-09-28 21:34:00,86.795,86.81,86.795,86.805,123300000.0
2009-09-28 21:35:00,86.795,86.805,86.78,86.79,188500000.0
2009-09-28 21:36:00,86.79,86.79,86.77,86.775,63400000.0
2009-09-28 21:37:00,86.775,86.775,86.755,86.76,190500000.0
2009-09-28 21:38:00,86.765,86.785,86.745,86.745,273100000.0
2009-09-28 21:39:00,86.745,86.745,86.72,86.72,282800000.0
2009-09-28 21:40:00,86.72,86.73,86.71,86.71,363700000.0
2009-09-28 21:41:00,86.71,86.73,86.71,86.72,196800000.0
2009-09-28 21:42:00,86.72,86.72,86.71,86.72,118400000.0
2009-09-28 21:43:00,86.725,86.725,86.72,86.72,83600000.0
2009-09-28 21:44:00,86.725,86.735,86.725,86.735,70400000.0
2009-09-28 21:45:00,86.735,86.745,86.735,86.735,97000000.0
2009-09-28 21:46:00,86.74,86.745,86.725,86.725,221400000.0
2009-09-28 21:47:00,86.715,86.725,86.705,86.715,159200000.0
2009-09-28 21:48:00,86.715,86.73,86.715,86.72,190000000.0
2009-09-28 21:49:00,86.72,86.735,86.69,86.69,191200000.0
2009-09-28 21:50:00,86.69,86.705,86.69,86.7,225600000.0
2009-09-28 21:51:00,86.705,86.715,86.695,86.715,184900000.0
2009-09-28 21:52:00,86.715,86.715,86.7,86.715,169000000.0
2009-09-28 21:53:00,86.715,86.725,86.715,86.725,37600000.0
2009-09-28 21:54:00,86.725,86.725,86.715,86.715,61400000.0
2009-09-28 21:55:00,86.72,86.725,86.71,86.71,203200000.0
2009-09-28 21:56:00,86.71,86.715,86.7,86.71,239600000.0
2009-09-28 21:57:00,86.715,86.735,86.71,86.73,183800000.0
2009-09-28 21:58:00,86.735,86.74,86.72,86.725,240200000.0
2009-09-28 21:59:00,86.72,86.745,86.72,86.74,356200000.0
2009-09-28 22:00:00,86.735,86.74,86.715,86.72,215600000.0
2009-09-28 22:01:00,86.715,86.73,86.71,86.715,75700000.0
2009-09-28 22:02:00,86.715,86.72,86.7,86.7,65400000.0
2009-09-28 22:03:00,86.7,86.71,86.695,86.71,105100000.0
2009-09-28 22:04:00,86.71,86.72,86.705,86.71,151900000.0
2009-09-28 22:05:00,86.71,86.73,86.705,86.715,66400000.0
2009-09-28 22:06:00,86.715,86.73,86.71,86.73,200400000.0
2009-09-28 22:07:00,86.73,86.735,86.715,86.735,170800000.0
2009-09-28 22:08:00,86.735,86.755,86.735,86.75,259000000.0
2009-09-28 22:09:00,86.745,86.75,86.705,86.715,186200000.0
2009-09-28 22:10:00,86.715,86.735,86.695,86.735,183200000.0
2009-09-28 22:11:00,86.735,86.76,86.735,86.76,113200000.0
2009-09-28 22:12:00,86.755,86.765,86.75,86.765,41800000.0
2009-09-28 22:13:00,86.76,86.77,86.76,86.765,77600000.0
2009-09-28 22:14:00,86.785,86.795,86.78,86.79,96800000.0
2009-09-28 22:15:00,86.79,86.795,86.765,86.77,65500000.0
2009-09-28 22:16:00,86.775,86.775,86.76,86.77,79900000.0
2009-09-28 22:17:00,86.77,86.775,86.755,86.765,30200000.0
2009-09-28 22:18:00,86.765,86.78,86.755,86.765,156800000.0
2009-09-28 22:19:00,86.76,86.77,86.76,86.765,48200000.0
2009-09-28 22:20:00,86.77,86.78,86.745,86.745,124000000.0
2009-09-28 22:21:00,86.745,86.765,86.745,86.76,123300000.0
2009-09-28 22:22:00,86.77,86.775,86.755,86.755,55300000.0
2009-09-28 22:23:00,86.75,86.775,86.75,86.77,42400000.0
2009-09-28 22:24:00,86.765,86.765,86.75,86.75,43600000.0
2009-09-28 22:25:00,86.75,86.755,86.75,86.75,37800000.0
2009-09-28 22:26:00,86.755,86.795,86.75,86.78,127300000.0
2009-09-28 22:27:00,86.78,86.8,86.78,86.79,75200000.0
2009-09-28 22:28:00,86.785,86.81,86.785,86.8,117900000.0
2009-09-28 22:29:00,86.805,86.815,86.8,86.81,150900000.0
2009-09-28 22:30:00,86.81,86.83,86.81,86.82,159500000.0
2009-09-28 22:31:00,86.82,86.835,86.795,86.81,122300000.0
2009-09-28 22:32:00,86.81,86.83,86.795,86.805,63200000.0
2009-09-28 22:33:00,86.805,86.805,86.8,86.8,4600000.0
2009-09-28 22:34:00,86.795,86.81,86.795,86.8,87800000.0
2009-09-28 22:35:00,86.8,86.805,86.8,86.8,92500000.0
2009-09-28 22:36:00,86.8,86.8,86.795,86.8,56700000.0
2009-09-28 22:37:00,86.8,86.8,86.735,86.735,139400000.0
2009-09-28 22:38:00,86.74,86.745,86.71,86.72,139600000.0
2009-09-28 22:39:00,86.72,86.73,86.705,86.705,146800000.0
2009-09-28 22:40:00,86.705,86.72,86.705,86.715,77600000.0
2009-09-28 22:41:00,86.705,86.735,86.7,86.735,62100000.0
2009-09-28 22:42:00,86.735,86.735,86.725,86.735,53200000.0
2009-09-28 22:43:00,86.73,86.73,86.71,86.715,50400000.0
2009-09-28 22:44:00,86.715,86.725,86.705,86.705,118400000.0
2009-09-28 22:45:00,86.71,86.725,86.705,86.72,93200000.0
2009-09-28 22:46:00,86.725,86.745,86.725,86.735,112000000.0
2009-09-28 22:47:00,86.74,86.755,86.735,86.75,157800000.0
2009-09-28 22:48:00,86.75,86.77,86.73,86.73,89400000.0
2009-09-28 22:49:00,86.73,86.74,86.725,86.735,48200000.0
2009-09-28 22:50:00,86.735,86.745,86.725,86.745,90600000.0
2009-09-28 22:51:00,86.745,86.745,86.73,86.735,55500000.0
2009-09-28 22:52:00,86.735,86.735,86.735,86.735,22600000.0
2009-09-28 22:53:00,86.73,86.765,86.73,86.74,103000000.0
2009-09-28 22:54:00,86.735,86.77,86.735,86.77,109100000.0
2009-09-28 22:55:00,86.77,86.77,86.755,86.765,51600000.0
2009-09-28 22:56:00,86.76,86.765,86.75,86.755,114600000.0
2009-09-28 22:57:00,86.75,86.765,86.73,86.74,124700000.0
2009-09-28 22:58:00,86.74,86.77,86.73,86.735,156200000.0
2009-09-28 22:59:00,86.725,86.805,86.725,86.8,93000000.0
2009-09-28 23:00:00,86.785,86.79,86.72,86.785,45000000.0
2009-09-28 23:01:00,86.795,86.8,86.75,86.755,38000000.0
2009-09-28 23:02:00,86.755,86.79,86.755,86.79,19200000.0
2009-09-28 23:03:00,86.765,86.779,86.752,86.769,379300000.0
2009-09-28 23:04:00,86.75,86.78,86.75,86.75,14800000.0
2009-09-28 23:05:00,86.76,86.775,86.76,86.76,14600000.0
2009-09-28 23:06:00,86.78,86.815,86.78,86.815,9400000.0
2009-09-28 23:07:00,86.83,86.83,86.81,86.825,21600000.0
2009-09-28 23:08:00,86.82,86.825,86.81,86.815,18000000.0
2009-09-28 23:09:00,86.815,86.815,86.8,86.81,13100000.0
2009-09-28 23:10:00,86.815,86.815,86.8,86.805,49000000.0
2009-09-28 23:11:00,86.8,86.805,86.795,86.8,60600000.0
2009-09-28 23:12:00,86.8,86.82,86.8,86.81,107800000.0
2009-09-28 23:13:00,86.825,86.835,86.815,86.815,64200000.0
2009-09-28 23:14:00,86.815,86.83,86.815,86.82,67500000.0
2009-09-28 23:15:00,86.815,86.815,86.77,86.79,92900000.0
2009-09-28 23:16:00,86.79,86.79,86.79,86.79,34600000.0
2009-09-28 23:17:00,86.79,86.795,86.785,86.79,47000000.0
2009-09-28 23:18:00,86.79,86.8,86.79,86.8,32500000.0
2009-09-28 23:19:00,86.805,86.805,86.805,86.805,2000000.0
2009-09-28 23:20:00,86.8,86.8,86.78,86.78,7200000.0
2009-09-28 23:21:00,86.78,86.785,86.78,86.785,32400000.0
2009-09-28 23:22:00,86.785,86.795,86.78,86.795,19900000.0
2009-09-28 23:23:00,86.795,86.795,86.78,86.78,47100000.0
2009-09-28 23:24:00,86.78,86.795,86.78,86.795,66100000.0
2009-09-28 23:25:00,86.795,86.795,86.78,86.78,41700000.0
2009-09-28 23:26:00,86.78,86.78,86.775,86.78,78800000.0
2009-09-28 23:27:00,86.78,86.785,86.775,86.78,49500000.0
2009-09-28 23:28:00,86.77,86.78,86.77,86.78,33000000.0
2009-09-28 23:29:00,86.78,86.785,86.77,86.77,22700000.0
2009-09-28 23:30:00,86.775,86.78,86.775,86.775,9300000.0
2009-09-28 23:31:00,86.775,86.785,86.77,86.785,45400000.0
2009-09-28 23:32:00,86.785,86.79,86.785,86.785,40000000.0
2009-09-28 23:33:00,86.785,86.805,86.785,86.79,64000000.0
2009-09-28 23:34:00,86.79,86.795,86.77,86.785,82000000.0
2009-09-28 23:35:00,86.785,86.785,86.775,86.78,19200000.0
2009-09-28 23:36:00,86.78,86.785,86.775,86.785,14600000.0
2009-09-28 23:37:00,86.78,86.785,86.755,86.765,55400000.0
2009-09-28 23:38:00,86.755,86.775,86.755,86.76,58000000.0
2009-09-28 23:39:00,86.76,86.785,86.76,86.775,44900000.0
2009-09-28 23:40:00,86.775,86.78,86.765,86.77,59900000.0
2009-09-28 23:41:00,86.775,86.79,86.775,86.785,60200000.0
2009-09-28 23:42:00,86.785,86.815,86.785,86.815,87600000.0
2009-09-28 23:43:00,86.815,86.82,86.805,86.81,88400000.0
2009-09-28 23:44:00,86.795,86.798,86.789,86.797,128000000.0
2009-09-28 23:45:00,86.815,86.815,86.815,86.815,4800000.0
2009-09-28 23:46:00,86.815,86.82,86.81,86.82,22000000.0
2009-09-28 23:47:00,86.825,86.83,86.82,86.82,56900000.0
2009-09-28 23:48:00,86.815,86.815,86.8,86.805,54800000.0
2009-09-28 23:49:00,86.769,86.803,86.769,86.778,109800000.0
2009-09-28 23:50:00,86.805,86.805,86.805,86.805,13800000.0
2009-09-28 23:51:00,86.81,86.81,86.8,86.8,30400000.0
2009-09-28 23:52:00,86.8,86.8,86.795,86.8,24400000.0
2009-09-28 23:53:00,86.8,86.83,86.8,86.81,143800000.0
2009-09-28 23:54:00,86.81,86.815,86.81,86.815,29600000.0
2009-09-28 23:55:00,86.815,86.82,86.795,86.8,107000000.0
2009-09-28 23:56:00,86.8,86.82,86.8,86.82,55000000.0
2009-09-28 23:57:00,86.825,86.83,86.82,86.825,110600000.0
2009-09-28 23:58:00,86.825,86.865,86.825,86.835,196600000.0
2009-09-28 23:59:00,86.835,86.84,86.815,86.84,181200000.0
2009-09-29 00:00:00,86.84,86.84,86.805,86.805,81600000.0
2009-09-29 00:01:00,86.815,86.825,86.805,86.82,43400000.0
2009-09-29 00:02:00,86.815,86.835,86.815,86.83,20600000.0
2009-09-29 00:03:00,86.835,86.84,86.83,86.84,21000000.0
2009-09-29 00:04:00,86.845,86.88,86.845,86.865,95000000.0
2009-09-29 00:05:00,86.865,86.895,86.86,86.875,119000000.0
2009-09-29 00:06:00,86.87,86.88,86.86,86.88,18000000.0
2009-09-29 00:07:00,86.875,86.88,86.87,86.88,89800000.0
2009-09-29 00:08:00,86.875,86.9,86.87,86.88,158600000.0
2009-09-29 00:09:00,86.88,86.88,86.875,86.88,36700000.0
2009-09-29 00:10:00,86.87,86.875,86.87,86.87,19800000.0
2009-09-29 00:11:00,86.87,86.875,86.84,86.84,88800000.0
2009-09-29 00:12:00,86.84,86.845,86.82,86.82,19600000.0
2009-09-29 00:13:00,86.82,86.83,86.82,86.82,16500000.0
2009-09-29 00:14:00,86.82,86.825,86.82,86.825,28200000.0
2009-09-29 00:15:00,86.82,86.825,86.82,86.82,53800000.0
2009-09-29 00:16:00,86.825,86.83,86.82,86.825,17500000.0
2009-09-29 00:17:00,86.825,86.835,86.82,86.835,42000000.0
2009-09-29 00:18:00,86.835,86.86,86.835,86.86,55000000.0
2009-09-29 00:19:00,86.865,86.88,86.865,86.88,128000000.0
2009-09-29 00:20:00,86.88,86.88,86.88,86.88,20000000.0
2009-09-29 00:21:00,86.88,86.88,86.87,86.875,31600000.0
2009-09-29 00:22:00,86.875,86.875,86.865,86.87,32500000.0
2009-09-29 00:23:00,86.87,86.87,86.865,86.865,14700000.0
2009-09-29 00:24:00,86.865,86.865,86.865,86.865,6000000.0
2009-09-29 00:25:00,86.865,86.865,86.865,86.865,8800000.0
2009-09-29 00:26:00,86.865,86.87,86.865,86.87,49600000.0
2009-09-29 00:27:00,86.87,86.87,86.86,86.87,38700000.0
2009-09-29 00:28:00,86.865,86.87,86.865,86.87,15600000.0
2009-09-29 00:29:00,86.87,86.87,86.865,86.865,12800000.0
2009-09-29 00:30:00,86.86,86.87,86.855,86.86,16600000.0
2009-09-29 00:31:00,86.87,86.87,86.865,86.865,9000000.0
2009-09-29 00:32:00,86.87,86.875,86.86,86.865,53800000.0
2009-09-29 00:33:00,86.865,86.88,86.855,86.875,60400000.0
2009-09-29 00:34:00,86.875,86.875,86.84,86.84,54600000.0
2009-09-29 00:35:00,86.835,86.85,86.83,86.85,52400000.0
2009-09-29 00:36:00,86.82,86.834,86.816,86.816,205700000.0
2009-09-29 00:37:00,86.85,86.86,86.85,86.85,57600000.0
2009-09-29 00:38:00,86.85,86.855,86.85,86.855,10600000.0
2009-09-29 00:39:00,86.855,86.87,86.85,86.87,89200000.0
2009-09-29 00:40:00,86.875,86.875,86.85,86.855,62200000.0
2009-09-29 00:41:00,86.855,86.855,86.85,86.85,40800000.0
2009-09-29 00:42:00,86.855,86.855,86.85,86.85,20600000.0
2009-09-29 00:43:00,86.85,86.86,86.835,86.84,63800000.0
2009-09-29 00:44:00,86.84,86.84,86.82,86.825,56700000.0
2009-09-29 00:45:00,86.825,86.825,86.82,86.82,27000000.0
2009-09-29 00:46:00,86.82,86.82,86.82,86.82,11000000.0
2009-09-29 00:47:00,86.82,86.825,86.82,86.82,66600000.0
2009-09-29 00:48:00,86.82,86.835,86.82,86.83,58000000.0
2009-09-29 00:49:00,86.83,86.86,86.83,86.86,162400000.0
2009-09-29 00:50:00,86.86,86.86,86.845,86.85,105300000.0
2009-09-29 00:51:00,86.845,86.85,86.84,86.85,46800000.0
2009-09-29 00:52:00,86.845,86.86,86.84,86.845,66100000.0
2009-09-29 00:53:00,86.84,86.855,86.84,86.855,110100000.0
2009-09-29 00:54:00,86.855,86.87,86.84,86.865,117600000.0
2009-09-29 00:55:00,86.865,86.875,86.865,86.87,51600000.0
2009-09-29 00:56:00,86.865,86.875,86.865,86.865,45600000.0
2009-09-29 00:57:00,86.87,86.875,86.87,86.875,71600000.0
2009-09-29 00:58:00,86.88,86.88,86.86,86.865,65600000.0
2009-09-29 00:59:00,86.865,86.87,86.85,86.855,45000000.0
2009-09-29 01:00:00,86.86,86.86,86.85,86.855,74500000.0
2009-09-29 01:01:00,86.855,86.865,86.85,86.86,141100000.0
2009-09-29 01:02:00,86.86,86.885,86.86,86.885,158100000.0
2009-09-29 01:03:00,86.89,86.9,86.885,86.89,137800000.0
2009-09-29 01:04:00,86.89,86.89,86.85,86.85,90700000.0
2009-09-29 01:05:00,86.85,86.86,86.85,86.855,66000000.0
2009-09-29 01:06:00,86.855,86.885,86.855,86.885,97800000.0
2009-09-29 01:07:00,86.885,86.89,86.87,86.89,146900000.0
2009-09-29 01:08:00,86.89,86.89,86.86,86.885,200200000.0
2009-09-29 01:09:00,86.885,86.885,86.87,86.87,139000000.0
2009-09-29 01:10:00,86.87,86.89,86.86,86.875,331500000.0
2009-09-29 01:11:00,86.88,86.89,86.865,86.87,250600000.0
2009-09-29 01:12:00,86.87,86.88,86.86,86.865,144000000.0
2009-09-29 01:13:00,86.865,86.88,86.86,86.865,182300000.0
2009-09-29 01:14:00,86.865,86.875,86.865,86.87,57600000.0
2009-09-29 01:15:00,86.865,86.865,86.855,86.855,41700000.0
2009-09-29 01:16:00,86.855,86.86,86.855,86.855,26400000.0
2009-09-29 01:17:00,86.86,86.86,86.855,86.855,18200000.0
2009-09-29 01:18:00,86.855,86.855,86.855,86.855,5800000.0
2009-09-29 01:19:00,86.855,86.86,86.855,86.855,75000000.0
2009-09-29 01:20:00,86.86,86.895,86.86,86.88,183200000.0
2009-09-29 01:21:00,86.875,86.9,86.875,86.895,44800000.0
2009-09-29 01:22:00,86.895,86.905,86.895,86.905,107400000.0
2009-09-29 01:23:00,86.905,86.91,86.9,86.91,79300000.0
2009-09-29 01:24:00,86.91,86.93,86.91,86.915,94600000.0
2009-09-29 01:25:00,86.91,86.91,86.87,86.88,274100000.0
2009-09-29 01:26:00,86.875,86.88,86.83,86.85,149000000.0
2009-09-29 01:27:00,86.855,86.855,86.81,86.83,231400000.0
2009-09-29 01:28:00,86.83,86.83,86.815,86.83,387400000.0
2009-09-29 01:29:00,86.83,86.86,86.83,86.86,156600000.0
2009-09-29 01:30:00,86.855,86.9,86.85,86.895,149700000.0
2009-09-29 01:31:00,86.9,86.94,86.9,86.92,345100000.0
2009-09-29 01:32:00,86.915,86.94,86.915,86.93,262900000.0
2009-09-29 01:33:00,86.93,86.935,86.92,86.935,165800000.0
2009-09-29 01:34:00,86.93,86.945,86.93,86.945,110100000.0
2009-09-29 01:35:00,86.945,87.02,86.935,87.01,380400000.0
2009-09-29 01:36:00,87.005,87.035,86.98,87.0,388200000.0
2009-09-29 01:37:00,87.0,87.035,87.0,87.015,493000000.0
2009-09-29 01:38:00,87.015,87.06,87.01,87.035,361900000.0
2009-09-29 01:39:00,87.04,87.055,87.02,87.05,201200000.0
2009-09-29 01:40:00,87.055,87.055,87.03,87.03,357800000.0
2009-09-29 01:41:00,87.03,87.03,86.995,87.01,388500000.0
2009-09-29 01:42:00,87.01,87.02,87.01,87.01,152000000.0
2009-09-29 01:43:00,87.01,87.055,87.005,87.055,299600000.0
2009-09-29 01:44:00,87.05,87.055,87.035,87.045,156800000.0
2009-09-29 01:45:00,87.04,87.04,87.0,87.005,153600000.0
2009-09-29 01:46:00,87.005,87.045,87.0,87.03,168400000.0
2009-09-29 01:47:00,87.03,87.04,87.025,87.03,176400000.0
2009-09-29 01:48:00,87.03,87.035,87.01,87.025,186400000.0
2009-09-29 01:49:00,87.02,87.03,87.01,87.01,215200000.0
2009-09-29 01:50:00,87.01,87.015,87.005,87.015,56000000.0
2009-09-29 01:51:00,87.015,87.04,87.015,87.025,72800000.0
2009-09-29 01:52:00,87.025,87.03,87.01,87.03,152900000.0
2009-09-29 01:53:00,87.03,87.03,87.02,87.025,69000000.0
2009-09-29 01:54:00,87.025,87.035,87.01,87.025,246600000.0
2009-09-29 01:55:00,87.02,87.02,86.985,87.0,121800000.0
2009-09-29 01:56:00,87.0,87.02,87.0,87.01,120000000.0
2009-09-29 01:57:00,87.01,87.03,87.01,87.03,87000000.0
2009-09-29 01:58:00,87.035,87.035,87.02,87.025,99200000.0
2009-09-29 01:59:00,87.025,87.055,87.015,87.055,178600000.0
2009-09-29 02:00:00,87.055,87.14,87.055,87.12,387600000.0
2009-09-29 02:01:00,87.135,87.185,87.11,87.14,297400000.0
2009-09-29 02:02:00,87.14,87.14,87.1,87.125,371800000.0
2009-09-29 02:03:00,87.125,87.15,87.105,87.145,298600000.0
2009-09-29 02:04:00,87.145,87.145,87.085,87.085,338000000.0
2009-09-29 02:05:00,87.09,87.1,87.06,87.095,246000000.0
2009-09-29 02:06:00,87.095,87.095,87.05,87.07,233600000.0
2009-09-29 02:07:00,87.06,87.06,87.01,87.02,247800000.0
2009-09-29 02:08:00,87.02,87.05,87.01,87.05,99300000.0
2009-09-29 02:09:00,87.04,87.05,87.005,87.01,88700000.0
2009-09-29 02:10:00,87.0,87.015,86.97,87.0,248400000.0
2009-09-29 02:11:00,87.0,87.025,86.99,87.0,281400000.0
2009-09-29 02:12:00,87.0,87.005,86.97,86.99,210600000.0
2009-09-29 02:13:00,86.99,87.0,86.98,86.985,128600000.0
2009-09-29 02:14:00,86.98,87.0,86.98,87.0,127000000.0
2009-09-29 02:15:00,87.01,87.035,86.99,87.02,153700000.0
2009-09-29 02:16:00,87.02,87.055,87.015,87.025,183200000.0
2009-09-29 02:17:00,87.025,87.025,87.015,87.015,130200000.0
2009-09-29 02:18:00,87.015,87.065,87.015,87.065,127000000.0
2009-09-29 02:19:00,87.08,87.08,87.01,87.03,212400000.0
2009-09-29 02:20:00,87.03,87.035,87.0,87.005,90000000.0
2009-09-29 02:21:00,87.01,87.025,87.0,87.025,124200000.0
2009-09-29 02:22:00,87.03,87.03,87.01,87.025,117600000.0
2009-09-29 02:23:00,87.03,87.04,87.025,87.025,117800000.0
2009-09-29 02:24:00,87.03,87.03,86.985,87.015,231200000.0
2009-09-29 02:25:00,87.015,87.015,86.965,86.965,193200000.0
2009-09-29 02:26:00,86.965,86.99,86.965,86.985,165000000.0
2009-09-29 02:27:00,86.985,86.985,86.94,86.95,191600000.0
2009-09-29 02:28:00,86.95,86.96,86.945,86.96,114700000.0
2009-09-29 02:29:00,86.955,86.975,86.945,86.945,153800000.0
2009-09-29 02:30:00,86.945,87.015,86.945,86.98,271600000.0
2009-09-29 02:31:00,86.98,86.985,86.975,86.98,79600000.0
2009-09-29 02:32:00,86.98,87.0,86.97,86.995,187000000.0
2009-09-29 02:33:00,86.995,87.0,86.975,86.985,153800000.0
2009-09-29 02:34:00,86.985,86.985,86.945,86.955,186900000.0
2009-09-29 02:35:00,86.95,86.975,86.94,86.965,204200000.0
2009-09-29 02:36:00,86.96,86.965,86.95,86.96,97600000.0
2009-09-29 02:37:00,86.955,86.955,86.935,86.94,108400000.0
2009-09-29 02:38:00,86.94,86.945,86.925,86.925,73700000.0
2009-09-29 02:39:00,86.93,86.94,86.915,86.925,134300000.0
2009-09-29 02:40:00,86.925,86.925,86.87,86.875,272000000.0
2009-09-29 02:41:00,86.875,86.895,86.865,86.875,260700000.0
2009-09-29 02:42:00,86.865,86.875,86.835,86.85,273400000.0
2009-09-29 02:43:00,86.85,86.86,86.835,86.855,231100000.0
2009-09-29 02:44:00,86.855,86.875,86.855,86.875,135000000.0
2009-09-29 02:45:00,86.875,86.875,86.825,86.845,256800000.0
2009-09-29 02:46:00,86.845,86.87,86.835,86.86,207800000.0
2009-09-29 02:47:00,86.865,86.88,86.85,86.87,212000000.0
2009-09-29 02:48:00,86.87,86.91,86.87,86.91,153900000.0
2009-09-29 02:49:00,86.91,86.965,86.89,86.96,286200000.0
2009-09-29 02:50:00,86.96,86.995,86.96,86.975,249800000.0
2009-09-29 02:51:00,86.975,87.05,86.975,87.05,358800000.0
2009-09-29 02:52:00,87.045,87.07,87.015,87.065,301000000.0
2009-09-29 02:53:00,87.06,87.1,87.06,87.065,283300000.0
2009-09-29 02:54:00,87.07,87.145,87.05,87.135,269400000.0
2009-09-29 02:55:00,87.155,87.165,87.04,87.06,433500000.0
2009-09-29 02:56:00,87.065,87.115,87.05,87.115,349600000.0
2009-09-29 02:57:00,87.105,87.14,87.075,87.095,386900000.0
2009-09-29 02:58:00,87.085,87.12,87.075,87.095,339600000.0
2009-09-29 02:59:00,87.1,87.15,87.1,87.15,200200000.0
2009-09-29 03:00:00,87.15,87.165,87.13,87.135,213200000.0
2009-09-29 03:01:00,87.13,87.14,87.1,87.1,183600000.0
2009-09-29 03:02:00,87.095,87.105,87.055,87.065,338400000.0
2009-09-29 03:03:00,87.065,87.075,87.045,87.075,331000000.0
2009-09-29 03:04:00,87.075,87.075,87.035,87.035,332800000.0
2009-09-29 03:05:00,87.04,87.04,86.99,86.995,327900000.0
2009-09-29 03:06:00,87.0,87.03,86.995,87.01,187600000.0
2009-09-29 03:07:00,87.01,87.025,86.995,87.005,228800000.0
2009-09-29 03:08:00,87.005,87.035,86.995,87.025,240900000.0
2009-09-29 03:09:00,87.025,87.035,87.015,87.035,188400000.0
2009-09-29 03:10:00,87.035,87.04,87.02,87.03,98800000.0
2009-09-29 03:11:00,87.035,87.06,87.03,87.05,103000000.0
2009-09-29 03:12:00,87.045,87.045,87.015,87.04,209600000.0
2009-09-29 03:13:00,87.045,87.07,87.04,87.06,321400000.0
2009-09-29 03:14:00,87.065,87.115,87.06,87.11,162100000.0
2009-09-29 03:15:00,87.11,87.155,87.11,87.135,181500000.0
2009-09-29 03:16:00,87.135,87.135,87.105,87.105,141200000.0
2009-09-29 03:17:00,87.105,87.11,87.09,87.105,308800000.0
2009-09-29 03:18:00,87.105,87.105,87.085,87.09,112100000.0
2009-09-29 03:19:00,87.09,87.11,87.08,87.11,84300000.0
2009-09-29 03:20:00,87.11,87.11,87.095,87.1,120600000.0
2009-09-29 03:21:00,87.1,87.1,87.07,87.085,168100000.0
2009-09-29 03:22:00,87.08,87.15,87.075,87.15,239300000.0
2009-09-29 03:23:00,87.155,87.195,87.155,87.155,204100000.0
2009-09-29 03:24:00,87.165,87.165,87.14,87.155,148000000.0
2009-09-29 03:25:00,87.155,87.16,87.105,87.135,263200000.0
2009-09-29 03:26:00,87.135,87.165,87.135,87.14,181000000.0
2009-09-29 03:27:00,87.14,87.15,87.135,87.14,162700000.0
2009-09-29 03:28:00,87.14,87.14,87.115,87.14,162600000.0
2009-09-29 03:29:00,87.14,87.155,87.14,87.155,59700000.0
2009-09-29 03:30:00,87.155,87.155,87.12,87.125,116200000.0
2009-09-29 03:31:00,87.12,87.14,87.12,87.13,134200000.0
2009-09-29 03:32:00,87.13,87.135,87.085,87.09,174400000.0
2009-09-29 03:33:00,87.09,87.1,87.06,87.07,224300000.0
2009-09-29 03:34:00,87.065,87.08,87.045,87.075,149500000.0
2009-09-29 03:35:00,87.075,87.075,87.045,87.07,204000000.0
2009-09-29 03:36:00,87.07,87.085,87.065,87.075,223200000.0
2009-09-29 03:37:00,87.085,87.1,87.05,87.05,186200000.0
2009-09-29 03:38:00,87.05,87.05,87.04,87.04,165500000.0
2009-09-29 03:39:00,87.04,87.05,87.03,87.05,150900000.0
2009-09-29 03:40:00,87.05,87.07,87.05,87.055,118000000.0
2009-09-29 03:41:00,87.055,87.06,87.035,87.05,95700000.0
2009-09-29 03:42:00,87.045,87.055,87.035,87.05,51400000.0
2009-09-29 03:43:00,87.05,87.055,87.045,87.055,39600000.0
2009-09-29 03:44:00,87.055,87.065,87.05,87.055,38000000.0
2009-09-29 03:45:00,87.055,87.055,87.02,87.025,135300000.0
2009-09-29 03:46:00,87.02,87.035,87.02,87.035,41200000.0
2009-09-29 03:47:00,87.035,87.04,87.03,87.03,82700000.0
2009-09-29 03:48:00,87.03,87.035,87.005,87.015,140800000.0
2009-09-29 03:49:00,87.015,87.03,86.995,86.995,340200000.0
2009-09-29 03:50:00,86.99,87.035,86.975,86.975,406800000.0
2009-09-29 03:51:00,86.98,86.99,86.955,86.975,551600000.0
2009-09-29 03:52:00,86.97,86.98,86.945,86.96,585900000.0
2009-09-29 03:53:00,86.95,86.99,86.945,86.99,362400000.0
2009-09-29 03:54:00,86.99,87.03,86.99,87.015,378000000.0
2009-09-29 03:55:00,87.015,87.03,86.975,87.03,395100000.0
2009-09-29 03:56:00,87.025,87.045,87.02,87.025,319600000.0
2009-09-29 03:57:00,87.025,87.035,86.97,86.98,323600000.0
2009-09-29 03:58:00,86.985,87.0,86.98,86.995,263000000.0
2009-09-29 03:59:00,86.995,87.0,86.92,86.965,473200000.0
2009-09-29 04:00:00,86.96,87.0,86.96,86.995,542700000.0
2009-09-29 04:01:00,87.0,87.02,87.0,87.015,267900000.0
2009-09-29 04:02:00,87.015,87.025,86.985,86.99,415100000.0
2009-09-29 04:03:00,86.995,87.0,86.985,86.985,320100000.0
2009-09-29 04:04:00,86.985,86.985,86.96,86.97,266400000.0
2009-09-29 04:05:00,86.97,86.985,86.965,86.985,308200000.0
2009-09-29 04:06:00,86.98,87.035,86.98,87.025,368000000.0
2009-09-29 04:07:00,87.03,87.03,87.02,87.03,220400000.0
2009-09-29 04:08:00,87.03,87.08,87.03,87.06,344800000.0
2009-09-29 04:09:00,87.06,87.07,87.045,87.05,306000000.0
2009-09-29 04:10:00,87.05,87.055,87.04,87.05,112800000.0
2009-09-29 04:11:00,87.045,87.055,87.04,87.045,341000000.0
2009-09-29 04:12:00,87.04,87.075,87.04,87.065,330000000.0
2009-09-29 04:13:00,87.065,87.08,87.055,87.07,313500000.0
2009-09-29 04:14:00,87.07,87.085,87.065,87.075,389200000.0
2009-09-29 04:15:00,87.07,87.075,87.065,87.065,124000000.0
2009-09-29 04:16:00,87.065,87.075,87.05,87.065,238000000.0
2009-09-29 04:17:00,87.07,87.07,87.04,87.055,134000000.0
2009-09-29 04:18:00,87.055,87.06,87.035,87.04,320400000.0
2009-09-29 04:19:00,87.045,87.05,87.035,87.045,177600000.0
2009-09-29 04:20:00,87.05,87.06,87.025,87.06,130200000.0
2009-09-29 04:21:00,87.06,87.065,87.055,87.065,52000000.0
2009-09-29 04:22:00,87.065,87.075,87.04,87.045,277800000.0
2009-09-29 04:23:00,87.045,87.05,87.02,87.05,268400000.0
2009-09-29 04:24:00,87.05,87.055,87.045,87.055,326400000.0
2009-09-29 04:25:00,87.06,87.09,87.055,87.085,146400000.0
2009-09-29 04:26:00,87.085,87.11,87.085,87.1,438200000.0
2009-09-29 04:27:00,87.095,87.105,87.075,87.075,352700000.0
2009-09-29 04:28:00,87.08,87.09,87.06,87.07,345100000.0
2009-09-29 04:29:00,87.065,87.09,87.03,87.05,513500000.0
2009-09-29 04:30:00,87.06,87.07,87.055,87.06,251400000.0
2009-09-29 04:31:00,87.06,87.065,87.05,87.065,390600000.0
2009-09-29 04:32:00,87.065,87.075,87.05,87.055,394800000.0
2009-09-29 04:33:00,87.06,87.06,87.04,87.055,299500000.0
2009-09-29 04:34:00,87.055,87.07,87.04,87.065,337600000.0
2009-09-29 04:35:00,87.07,87.09,87.06,87.09,297500000.0
2009-09-29 04:36:00,87.085,87.09,87.07,87.07,98400000.0
2009-09-29 04:37:00,87.07,87.075,87.055,87.075,178700000.0
2009-09-29 04:38:00,87.075,87.08,87.065,87.075,148200000.0
2009-09-29 04:39:00,87.075,87.125,87.075,87.11,213200000.0
2009-09-29 04:40:00,87.11,87.13,87.11,87.12,141700000.0
2009-09-29 04:41:00,87.12,87.12,87.09,87.09,192900000.0
2009-09-29 04:42:00,87.09,87.095,87.075,87.09,99600000.0
2009-09-29 04:43:00,87.095,87.095,87.085,87.09,48000000.0
2009-09-29 04:44:00,87.09,87.1,87.09,87.1,112100000.0
2009-09-29 04:45:00,87.1,87.105,87.095,87.1,69800000.0
2009-09-29 04:46:00,87.1,87.1,87.095,87.1,80800000.0
2009-09-29 04:47:00,87.095,87.1,87.09,87.09,52000000.0
2009-09-29 04:48:00,87.09,87.1,87.09,87.095,120000000.0
2009-09-29 04:49:00,87.095,87.105,87.09,87.105,164800000.0
2009-09-29 04:50:00,87.105,87.105,87.105,87.105,68000000.0
2009-09-29 04:51:00,87.105,87.135,87.1,87.135,237600000.0
2009-09-29 04:52:00,87.135,87.14,87.13,87.13,276000000.0
2009-09-29 04:53:00,87.13,87.14,87.13,87.13,121800000.0
2009-09-29 04:54:00,87.13,87.14,87.125,87.13,245200000.0
2009-09-29 04:55:00,87.13,87.135,87.11,87.12,340100000.0
2009-09-29 04:56:00,87.12,87.125,87.12,87.12,372400000.0
2009-09-29 04:57:00,87.12,87.125,87.115,87.115,127600000.0
2009-09-29 04:58:00,87.115,87.13,87.11,87.125,270500000.0
2009-09-29 04:59:00,87.125,87.14,87.12,87.125,305200000.0
2009-09-29 05:00:00,87.125,87.125,87.1,87.11,185000000.0
2009-09-29 05:01:00,87.11,87.11,87.1,87.11,77300000.0
2009-09-29 05:02:00,87.11,87.11,87.105,87.105,66900000.0
2009-09-29 05:03:00,87.105,87.105,87.09,87.09,391700000.0
2009-09-29 05:04:00,87.09,87.13,87.09,87.125,206500000.0
2009-09-29 05:05:00,87.125,87.14,87.115,87.12,152200000.0
2009-09-29 05:06:00,87.12,87.135,87.115,87.13,72300000.0
2009-09-29 05:07:00,87.13,87.145,87.125,87.125,166600000.0
2009-09-29 05:08:00,87.125,87.13,87.115,87.13,156500000.0
2009-09-29 05:09:00,87.13,87.14,87.125,87.125,97100000.0
2009-09-29 05:10:00,87.125,87.125,87.11,87.12,146500000.0
2009-09-29 05:11:00,87.125,87.125,87.12,87.125,141200000.0
2009-09-29 05:12:00,87.125,87.135,87.115,87.125,261900000.0
2009-09-29 05:13:00,87.125,87.13,87.11,87.115,563900000.0
2009-09-29 05:14:00,87.115,87.15,87.115,87.14,287500000.0
2009-09-29 05:15:00,87.135,87.15,87.13,87.145,331600000.0
2009-09-29 05:16:00,87.145,87.15,87.11,87.11,346400000.0
2009-09-29 05:17:00,87.115,87.115,87.105,87.105,146400000.0
2009-09-29 05:18:00,87.105,87.12,87.105,87.12,144000000.0
2009-09-29 05:19:00,87.12,87.14,87.11,87.13,271600000.0
2009-09-29 05:20:00,87.13,87.16,87.125,87.15,158100000.0
2009-09-29 05:21:00,87.15,87.15,87.135,87.145,273800000.0
2009-09-29 05:22:00,87.145,87.17,87.135,87.17,165200000.0
2009-09-29 05:23:00,87.17,87.18,87.16,87.18,218500000.0
2009-09-29 05:24:00,87.175,87.205,87.175,87.2,221200000.0
2009-09-29 05:25:00,87.195,87.195,87.185,87.19,152500000.0
2009-09-29 05:26:00,87.19,87.19,87.185,87.185,134100000.0
2009-09-29 05:27:00,87.185,87.2,87.18,87.2,164200000.0
2009-09-29 05:28:00,87.195,87.2,87.175,87.175,191200000.0
2009-09-29 05:29:00,87.175,87.175,87.15,87.165,236400000.0
2009-09-29 05:30:00,87.165,87.195,87.165,87.19,383400000.0
2009-09-29 05:31:00,87.19,87.19,87.185,87.185,158700000.0
2009-09-29 05:32:00,87.185,87.195,87.185,87.19,132000000.0
2009-09-29 05:33:00,87.195,87.21,87.19,87.205,173000000.0
2009-09-29 05:34:00,87.205,87.215,87.185,87.185,215800000.0
2009-09-29 05:35:00,87.195,87.195,87.185,87.185,79600000.0
2009-09-29 05:36:00,87.185,87.185,87.175,87.175,52800000.0
2009-09-29 05:37:00,87.175,87.18,87.16,87.165,312500000.0
2009-09-29 05:38:00,87.16,87.175,87.135,87.145,271400000.0
2009-09-29 05:39:00,87.15,87.15,87.14,87.14,180800000.0
2009-09-29 05:40:00,87.14,87.175,87.14,87.175,236800000.0
2009-09-29 05:41:00,87.175,87.175,87.155,87.17,371700000.0
2009-09-29 05:42:00,87.17,87.19,87.17,87.175,121000000.0
2009-09-29 05:43:00,87.175,87.205,87.175,87.19,246800000.0
2009-09-29 05:44:00,87.19,87.19,87.12,87.12,299600000.0
2009-09-29 05:45:00,87.13,87.155,87.125,87.155,177700000.0
2009-09-29 05:46:00,87.155,87.165,87.13,87.135,219300000.0
2009-09-29 05:47:00,87.135,87.135,87.115,87.115,246200000.0
2009-09-29 05:48:00,87.115,87.13,87.115,87.125,225900000.0
2009-09-29 05:49:00,87.12,87.15,87.12,87.14,301100000.0
2009-09-29 05:50:00,87.14,87.16,87.13,87.155,225800000.0
2009-09-29 05:51:00,87.155,87.155,87.13,87.13,143900000.0
2009-09-29 05:52:00,87.13,87.13,87.11,87.12,339500000.0
2009-09-29 05:53:00,87.125,87.145,87.12,87.14,343100000.0
2009-09-29 05:54:00,87.14,87.16,87.13,87.13,282900000.0
2009-09-29 05:55:00,87.13,87.14,87.13,87.14,390400000.0
2009-09-29 05:56:00,87.135,87.155,87.135,87.155,295900000.0
2009-09-29 05:57:00,87.155,87.165,87.15,87.165,298800000.0
2009-09-29 05:58:00,87.165,87.17,87.16,87.165,296900000.0
2009-09-29 05:59:00,87.165,87.185,87.165,87.17,337200000.0
2009-09-29 06:00:00,87.17,87.175,87.16,87.16,335000000.0
2009-09-29 06:01:00,87.16,87.17,87.145,87.15,268200000.0
2009-09-29 06:02:00,87.15,87.155,87.125,87.135,378900000.0
2009-09-29 06:03:00,87.135,87.135,87.115,87.12,212400000.0
2009-09-29 06:04:00,87.12,87.12,87.115,87.115,140800000.0
2009-09-29 06:05:00,87.115,87.14,87.115,87.135,104800000.0
2009-09-29 06:06:00,87.135,87.155,87.135,87.145,162500000.0
2009-09-29 06:07:00,87.145,87.16,87.14,87.15,188900000.0
2009-09-29 06:08:00,87.15,87.155,87.14,87.155,296900000.0
2009-09-29 06:09:00,87.15,87.155,87.145,87.145,235800000.0
2009-09-29 06:10:00,87.145,87.15,87.12,87.125,301300000.0
2009-09-29 06:11:00,87.12,87.14,87.12,87.135,291100000.0
2009-09-29 06:12:00,87.135,87.15,87.13,87.145,71600000.0
2009-09-29 06:13:00,87.145,87.15,87.14,87.145,75600000.0
2009-09-29 06:14:00,87.145,87.155,87.12,87.12,195800000.0
2009-09-29 06:15:00,87.12,87.13,87.12,87.12,203600000.0
2009-09-29 06:16:00,87.12,87.13,87.105,87.11,213100000.0
2009-09-29 06:17:00,87.11,87.13,87.11,87.13,113900000.0
2009-09-29 06:18:00,87.135,87.14,87.13,87.135,154600000.0
2009-09-29 06:19:00,87.135,87.14,87.115,87.125,135800000.0
2009-09-29 06:20:00,87.125,87.125,87.11,87.11,126400000.0
2009-09-29 06:21:00,87.115,87.115,87.115,87.115,8800000.0
2009-09-29 06:22:00,87.115,87.145,87.115,87.13,238600000.0
2009-09-29 06:23:00,87.13,87.155,87.125,87.15,244000000.0
2009-09-29 06:24:00,87.15,87.18,87.145,87.175,173200000.0
2009-09-29 06:25:00,87.175,87.185,87.175,87.18,116000000.0
2009-09-29 06:26:00,87.18,87.185,87.17,87.185,457600000.0
2009-09-29 06:27:00,87.185,87.195,87.165,87.175,368800000.0
2009-09-29 06:28:00,87.17,87.19,87.16,87.185,227000000.0
2009-09-29 06:29:00,87.185,87.19,87.15,87.155,336000000.0
2009-09-29 06:30:00,87.155,87.185,87.15,87.18,405000000.0
2009-09-29 06:31:00,87.18,87.19,87.165,87.17,299900000.0
2009-09-29 06:32:00,87.17,87.17,87.135,87.135,237700000.0
2009-09-29 06:33:00,87.13,87.165,87.13,87.165,360800000.0
2009-09-29 06:34:00,87.165,87.17,87.15,87.17,220000000.0
2009-09-29 06:35:00,87.17,87.18,87.15,87.15,246400000.0
2009-09-29 06:36:00,87.15,87.16,87.145,87.16,240800000.0
2009-09-29 06:37:00,87.16,87.16,87.14,87.155,376800000.0
2009-09-29 06:38:00,87.155,87.16,87.145,87.15,186400000.0
2009-09-29 06:39:00,87.15,87.15,87.125,87.125,140800000.0
2009-09-29 06:40:00,87.125,87.135,87.12,87.125,188800000.0
2009-09-29 06:41:00,87.12,87.145,87.115,87.125,169000000.0
2009-09-29 06:42:00,87.125,87.125,87.07,87.08,363400000.0
2009-09-29 06:43:00,87.08,87.08,87.065,87.07,191800000.0
2009-09-29 06:44:00,87.085,87.09,87.07,87.07,207200000.0
2009-09-29 06:45:00,87.07,87.075,87.065,87.07,190200000.0
2009-09-29 06:46:00,87.065,87.075,87.06,87.075,132000000.0
2009-09-29 06:47:00,87.07,87.075,87.065,87.075,64000000.0
2009-09-29 06:48:00,87.075,87.08,87.06,87.065,212800000.0
2009-09-29 06:49:00,87.065,87.07,87.055,87.07,216200000.0
2009-09-29 06:50:00,87.065,87.07,87.06,87.07,104000000.0
2009-09-29 06:51:00,87.07,87.08,87.065,87.07,76000000.0
2009-09-29 06:52:00,87.07,87.075,87.055,87.06,124000000.0
2009-09-29 06:53:00,87.06,87.08,87.06,87.06,144800000.0
2009-09-29 06:54:00,87.06,87.08,87.06,87.08,85000000.0
2009-09-29 06:55:00,87.08,87.085,87.075,87.075,99000000.0
2009-09-29 06:56:00,87.075,87.115,87.075,87.095,277900000.0
2009-09-29 06:57:00,87.09,87.105,87.085,87.085,175200000.0
2009-09-29 06:58:00,87.09,87.1,87.09,87.09,154400000.0
2009-09-29 06:59:00,87.09,87.09,87.065,87.075,204100000.0
2009-09-29 07:00:00,87.075,87.085,87.07,87.085,153600000.0
2009-09-29 07:01:00,87.08,87.08,87.06,87.07,291200000.0
2009-09-29 07:02:00,87.065,87.07,87.06,87.065,100000000.0
2009-09-29 07:03:00,87.065,87.08,87.06,87.08,139700000.0
2009-09-29 07:04:00,87.08,87.085,87.055,87.055,308100000.0
2009-09-29 07:05:00,87.06,87.075,87.04,87.04,236100000.0
2009-09-29 07:06:00,87.035,87.05,87.025,87.04,286200000.0
2009-09-29 07:07:00,87.045,87.05,87.045,87.05,147800000.0
2009-09-29 07:08:00,87.05,87.065,87.045,87.05,320400000.0
2009-09-29 07:09:00,87.055,87.07,87.05,87.06,401500000.0
2009-09-29 07:10:00,87.065,87.08,87.055,87.07,380100000.0
2009-09-29 07:11:00,87.07,87.09,87.065,87.09,425600000.0
2009-09-29 07:12:00,87.09,87.09,87.08,87.085,304100000.0
2009-09-29 07:13:00,87.085,87.085,87.07,87.085,214900000.0
2009-09-29 07:14:00,87.085,87.095,87.085,87.085,259500000.0
2009-09-29 07:15:00,87.085,87.115,87.085,87.105,456700000.0
2009-09-29 07:16:00,87.1,87.115,87.095,87.115,340900000.0
2009-09-29 07:17:00,87.115,87.15,87.115,87.135,441900000.0
2009-09-29 07:18:00,87.135,87.16,87.135,87.15,235800000.0
2009-09-29 07:19:00,87.15,87.17,87.15,87.165,244600000.0
2009-09-29 07:20:00,87.185,87.19,87.165,87.185,502000000.0
2009-09-29 07:21:00,87.185,87.21,87.18,87.18,378800000.0
2009-09-29 07:22:00,87.185,87.195,87.18,87.185,272100000.0
2009-09-29 07:23:00,87.18,87.18,87.175,87.175,240100000.0
2009-09-29 07:24:00,87.175,87.175,87.155,87.16,579000000.0
2009-09-29 07:25:00,87.16,87.165,87.145,87.15,428400000.0
2009-09-29 07:26:00,87.15,87.16,87.145,87.15,147400000.0
2009-09-29 07:27:00,87.155,87.155,87.135,87.14,83000000.0
2009-09-29 07:28:00,87.14,87.15,87.13,87.135,272100000.0
2009-09-29 07:29:00,87.135,87.145,87.1,87.105,425100000.0
2009-09-29 07:30:00,87.105,87.12,87.1,87.105,511000000.0
2009-09-29 07:31:00,87.105,87.115,87.09,87.1,435400000.0
2009-09-29 07:32:00,87.095,87.095,87.08,87.09,291900000.0
2009-09-29 07:33:00,87.09,87.105,87.09,87.105,271600000.0
2009-09-29 07:34:00,87.105,87.135,87.105,87.11,516200000.0
2009-09-29 07:35:00,87.12,87.125,87.1,87.11,445700000.0
2009-09-29 07:36:00,87.11,87.125,87.11,87.125,323000000.0
2009-09-29 07:37:00,87.125,87.125,87.115,87.12,88400000.0
2009-09-29 07:38:00,87.12,87.125,87.105,87.11,332300000.0
2009-09-29 07:39:00,87.11,87.115,87.1,87.1,355400000.0
2009-09-29 07:40:00,87.1,87.11,87.1,87.1,290500000.0
2009-09-29 07:41:00,87.1,87.11,87.1,87.105,162300000.0
2009-09-29 07:42:00,87.125,87.13,87.12,87.13,242400000.0
2009-09-29 07:43:00,87.13,87.135,87.125,87.135,200600000.0
2009-09-29 07:44:00,87.135,87.14,87.115,87.12,224500000.0
2009-09-29 07:45:00,87.12,87.135,87.105,87.105,252700000.0
2009-09-29 07:46:00,87.105,87.115,87.1,87.105,231200000.0
2009-09-29 07:47:00,87.1,87.105,87.075,87.085,297900000.0
2009-09-29 07:48:00,87.085,87.085,87.07,87.075,185000000.0
2009-09-29 07:49:00,87.075,87.115,87.07,87.115,336400000.0
2009-09-29 07:50:00,87.115,87.125,87.095,87.1,247900000.0
2009-09-29 07:51:00,87.1,87.11,87.095,87.11,235300000.0
2009-09-29 07:52:00,87.115,87.14,87.11,87.13,299200000.0
2009-09-29 07:53:00,87.13,87.13,87.095,87.105,270700000.0
2009-09-29 07:54:00,87.11,87.12,87.105,87.12,303700000.0
2009-09-29 07:55:00,87.12,87.135,87.115,87.135,192400000.0
2009-09-29 07:56:00,87.135,87.15,87.115,87.15,177200000.0
2009-09-29 07:57:00,87.15,87.17,87.135,87.17,255200000.0
2009-09-29 07:58:00,87.155,87.16,87.14,87.15,389500000.0
2009-09-29 07:59:00,87.15,87.165,87.14,87.145,122000000.0
2009-09-29 08:00:00,87.145,87.18,87.14,87.165,427200000.0
2009-09-29 08:01:00,87.165,87.18,87.16,87.175,326300000.0
2009-09-29 08:02:00,87.175,87.19,87.17,87.175,400600000.0
2009-09-29 08:03:00,87.175,87.2,87.175,87.195,213200000.0
2009-09-29 08:04:00,87.19,87.205,87.19,87.195,586700000.0
2009-09-29 08:05:00,87.195,87.21,87.16,87.165,590700001.0
2009-09-29 08:06:00,87.165,87.21,87.16,87.205,451200000.0
2009-09-29 08:07:00,87.205,87.205,87.185,87.19,338400000.0
2009-09-29 08:08:00,87.19,87.215,87.185,87.19,384800000.0
2009-09-29 08:09:00,87.19,87.19,87.155,87.16,518400000.0
2009-09-29 08:10:00,87.16,87.235,87.155,87.235,512200000.0
2009-09-29 08:11:00,87.235,87.235,87.195,87.22,529400001.0
2009-09-29 08:12:00,87.225,87.23,87.205,87.21,383600000.0
2009-09-29 08:13:00,87.21,87.21,87.18,87.2,555599999.0
2009-09-29 08:14:00,87.205,87.23,87.195,87.23,293100000.0
2009-09-29 08:15:00,87.23,87.235,87.21,87.21,347200000.0
2009-09-29 08:16:00,87.21,87.225,87.135,87.135,503000000.0
2009-09-29 08:17:00,87.135,87.15,87.115,87.125,546200000.0
2009-09-29 08:18:00,87.125,87.17,87.12,87.145,505600000.0
2009-09-29 08:19:00,87.14,87.16,87.14,87.16,284400000.0
2009-09-29 08:20:00,87.16,87.17,87.135,87.165,415900000.0
2009-09-29 08:21:00,87.16,87.165,87.15,87.165,329000000.0
2009-09-29 08:22:00,87.165,87.18,87.155,87.17,488800000.0
2009-09-29 08:23:00,87.17,87.17,87.155,87.17,251200000.0
2009-09-29 08:24:00,87.17,87.195,87.155,87.195,243200000.0
2009-09-29 08:25:00,87.195,87.2,87.175,87.175,243600000.0
2009-09-29 08:26:00,87.175,87.185,87.14,87.165,475000001.0
2009-09-29 08:27:00,87.165,87.175,87.15,87.15,219700000.0
2009-09-29 08:28:00,87.16,87.205,87.155,87.195,510800001.0
2009-09-29 08:29:00,87.2,87.205,87.16,87.175,479000000.0
2009-09-29 08:30:00,87.175,87.185,87.165,87.165,371200000.0
2009-09-29 08:31:00,87.165,87.19,87.145,87.175,466300000.0
2009-09-29 08:32:00,87.18,87.21,87.18,87.205,339300000.0
2009-09-29 08:33:00,87.2,87.225,87.19,87.195,457000000.0
2009-09-29 08:34:00,87.195,87.25,87.185,87.24,577800000.0
2009-09-29 08:35:00,87.24,87.25,87.205,87.215,554000000.0
2009-09-29 08:36:00,87.21,87.225,87.19,87.22,573100000.0
2009-09-29 08:37:00,87.22,87.225,87.16,87.165,495500000.0
2009-09-29 08:38:00,87.16,87.205,87.15,87.15,513200000.0
2009-09-29 08:39:00,87.155,87.16,87.14,87.145,272000000.0
2009-09-29 08:40:00,87.145,87.185,87.145,87.17,309400000.0
2009-09-29 08:41:00,87.175,87.24,87.175,87.225,691900000.0
2009-09-29 08:42:00,87.23,87.23,87.19,87.22,379600000.0
2009-09-29 08:43:00,87.22,87.23,87.215,87.225,481200000.0
2009-09-29 08:44:00,87.225,87.235,87.2,87.23,364600000.0
2009-09-29 08:45:00,87.23,87.245,87.215,87.22,484800000.0
2009-09-29 08:46:00,87.22,87.245,87.205,87.21,493100000.0
2009-09-29 08:47:00,87.21,87.21,87.17,87.175,563200000.0
2009-09-29 08:48:00,87.17,87.175,87.15,87.155,567700000.0
2009-09-29 08:49:00,87.155,87.17,87.155,87.17,291500000.0
2009-09-29 08:50:00,87.17,87.2,87.17,87.18,762100000.0
2009-09-29 08:51:00,87.185,87.185,87.13,87.14,180200000.0
2009-09-29 08:52:00,87.14,87.14,87.1,87.115,320000000.0
2009-09-29 08:53:00,87.115,87.145,87.105,87.14,616500000.0
2009-09-29 08:54:00,87.14,87.155,87.095,87.115,495600000.0
2009-09-29 08:55:00,87.115,87.115,87.055,87.08,691500000.0
2009-09-29 08:56:00,87.075,87.115,87.065,87.105,628600000.0
2009-09-29 08:57:00,87.11,87.11,87.08,87.085,336900000.0
2009-09-29 08:58:00,87.09,87.105,87.075,87.095,527800000.0
2009-09-29 08:59:00,87.09,87.1,87.04,87.07,809599999.0
2009-09-29 09:00:00,87.065,87.08,87.04,87.075,558100000.0
2009-09-29 09:01:00,87.08,87.095,87.055,87.055,501400000.0
2009-09-29 09:02:00,87.06,87.065,87.01,87.025,350300000.0
2009-09-29 09:03:00,87.03,87.04,86.995,87.025,396600000.0
2009-09-29 09:04:00,87.03,87.065,87.015,87.015,447900000.0
2009-09-29 09:05:00,87.01,87.03,87.0,87.01,387200000.0
2009-09-29 09:06:00,87.005,87.01,86.98,86.985,382300000.0
2009-09-29 09:07:00,86.985,87.005,86.985,86.99,569000000.0
2009-09-29 09:08:00,86.99,87.035,86.975,87.03,556200000.0
2009-09-29 09:09:00,87.03,87.035,87.005,87.015,367800000.0
2009-09-29 09:10:00,87.015,87.05,87.015,87.045,456000000.0
2009-09-29 09:11:00,87.045,87.055,87.02,87.055,556099999.0
2009-09-29 09:12:00,87.05,87.065,87.04,87.045,448600000.0
2009-09-29 09:13:00,87.04,87.055,87.0,87.015,537500000.0
2009-09-29 09:14:00,87.015,87.02,86.96,86.975,429800000.0
2009-09-29 09:15:00,86.975,86.98,86.905,86.925,605500000.0
2009-09-29 09:16:00,86.925,86.94,86.885,86.925,665400001.0
2009-09-29 09:17:00,86.925,86.93,86.88,86.89,717400000.0
2009-09-29 09:18:00,86.89,86.895,86.865,86.87,670300000.0
2009-09-29 09:19:00,86.86,86.895,86.835,86.865,702800001.0
2009-09-29 09:20:00,86.865,86.87,86.83,86.83,415300000.0
2009-09-29 09:21:00,86.83,86.83,86.76,86.77,550400000.0
2009-09-29 09:22:00,86.775,86.805,86.755,86.8,514500000.0
2009-09-29 09:23:00,86.79,86.82,86.79,86.81,491500000.0
2009-09-29 09:24:00,86.81,86.84,86.81,86.835,563400000.0
2009-09-29 09:25:00,86.835,86.85,86.815,86.83,552300000.0
2009-09-29 09:26:00,86.835,86.845,86.83,86.84,549800000.0
2009-09-29 09:27:00,86.835,86.865,86.82,86.83,656100000.0
2009-09-29 09:28:00,86.83,86.84,86.82,86.825,202600000.0
2009-09-29 09:29:00,86.825,86.825,86.755,86.755,461600000.0
2009-09-29 09:30:00,86.755,86.76,86.685,86.685,762300000.0
2009-09-29 09:31:00,86.675,86.75,86.67,86.72,557800000.0
2009-09-29 09:32:00,86.715,86.725,86.65,86.665,639400000.0
2009-09-29 09:33:00,86.67,86.72,86.67,86.71,465200000.0
2009-09-29 09:34:00,86.71,86.735,86.705,86.725,534800000.0
2009-09-29 09:35:00,86.725,86.725,86.69,86.715,310800000.0
2009-09-29 09:36:00,86.71,86.73,86.7,86.73,143600000.0
2009-09-29 09:37:00,86.73,86.765,86.725,86.76,334700000.0
2009-09-29 09:38:00,86.76,86.775,86.745,86.75,536100001.0
2009-09-29 09:39:00,86.75,86.775,86.75,86.775,530800002.0
2009-09-29 09:40:00,86.775,86.78,86.705,86.725,491100000.0
2009-09-29 09:41:00,86.725,86.74,86.71,86.71,522800000.0
2009-09-29 09:42:00,86.71,86.74,86.705,86.735,415200001.0
2009-09-29 09:43:00,86.735,86.755,86.73,86.745,334400000.0
2009-09-29 09:44:00,86.74,86.74,86.7,86.73,430600000.0
2009-09-29 09:45:00,86.73,86.755,86.71,86.715,438400000.0
2009-09-29 09:46:00,86.715,86.74,86.705,86.72,468600000.0
2009-09-29 09:47:00,86.715,86.73,86.705,86.72,376600000.0
2009-09-29 09:48:00,86.72,86.725,86.66,86.665,629400000.0
2009-09-29 09:49:00,86.665,86.7,86.65,86.68,645600000.0
2009-09-29 09:50:00,86.68,86.7,86.655,86.665,479600000.0
2009-09-29 09:51:00,86.665,86.69,86.665,86.68,438100000.0
2009-09-29 09:52:00,86.68,86.685,86.66,86.665,530700000.0
2009-09-29 09:53:00,86.665,86.675,86.62,86.62,355100000.0
2009-09-29 09:54:00,86.615,86.615,86.575,86.59,529300000.0
2009-09-29 09:55:00,86.59,86.625,86.56,86.565,530000000.0
2009-09-29 09:56:00,86.565,86.615,86.565,86.605,519100000.0
2009-09-29 09:57:00,86.605,86.625,86.6,86.615,486800000.0
2009-09-29 09:58:00,86.615,86.62,86.57,86.59,419600000.0
2009-09-29 09:59:00,86.585,86.605,86.58,86.59,419400000.0
2009-09-29 10:00:00,86.585,86.585,86.56,86.585,300600000.0
2009-09-29 10:01:00,86.585,86.595,86.56,86.57,272500000.0
2009-09-29 10:02:00,86.57,86.585,86.53,86.535,435000000.0
2009-09-29 10:03:00,86.535,86.56,86.535,86.545,526900000.0
2009-09-29 10:04:00,86.55,86.57,86.55,86.55,460100000.0
2009-09-29 10:05:00,86.55,86.575,86.55,86.555,451300000.0
2009-09-29 10:06:00,86.555,86.575,86.555,86.575,424000000.0
2009-09-29 10:07:00,86.575,86.605,86.57,86.585,431800000.0
2009-09-29 10:08:00,86.585,86.61,86.585,86.605,284800000.0
2009-09-29 10:09:00,86.61,86.615,86.58,86.585,561399999.0
2009-09-29 10:10:00,86.59,86.61,86.575,86.58,505100000.0
2009-09-29 10:11:00,86.58,86.59,86.565,86.59,319000000.0
2009-09-29 10:12:00,86.595,86.6,86.575,86.595,188000000.0
2009-09-29 10:13:00,86.6,86.62,86.59,86.62,253800000.0
2009-09-29 10:14:00,86.62,86.62,86.6,86.605,419400001.0
2009-09-29 10:15:00,86.61,86.63,86.6,86.61,270900000.0
2009-09-29 10:16:00,86.61,86.62,86.575,86.585,238400000.0
2009-09-29 10:17:00,86.585,86.595,86.575,86.59,354700000.0
2009-09-29 10:18:00,86.585,86.6,86.585,86.6,190200000.0
2009-09-29 10:19:00,86.6,86.625,86.59,86.59,247100000.0
2009-09-29 10:20:00,86.595,86.625,86.595,86.61,189800000.0
2009-09-29 10:21:00,86.61,86.61,86.58,86.58,255000000.0
2009-09-29 10:22:00,86.585,86.61,86.585,86.605,146500000.0
2009-09-29 10:23:00,86.605,86.62,86.6,86.615,186400000.0
2009-09-29 10:24:00,86.62,86.63,86.615,86.625,286900000.0
2009-09-29 10:25:00,86.625,86.645,86.6,86.625,330300000.0
2009-09-29 10:26:00,86.625,86.645,86.615,86.64,361600000.0
2009-09-29 10:27:00,86.64,86.645,86.63,86.63,148000000.0
2009-09-29 10:28:00,86.635,86.64,86.62,86.625,151500000.0
2009-09-29 10:29:00,86.625,86.63,86.62,86.62,175600000.0
2009-09-29 10:30:00,86.62,86.65,86.62,86.645,239400000.0
2009-09-29 10:31:00,86.645,86.66,86.645,86.655,278000000.0
2009-09-29 10:32:00,86.655,86.655,86.63,86.64,281800000.0
2009-09-29 10:33:00,86.635,86.67,86.635,86.655,288900000.0
2009-09-29 10:34:00,86.655,86.67,86.645,86.645,188800000.0
2009-09-29 10:35:00,86.65,86.65,86.625,86.64,398800000.0
2009-09-29 10:36:00,86.635,86.665,86.615,86.615,556600000.0
2009-09-29 10:37:00,86.62,86.66,86.615,86.65,370600000.0
2009-09-29 10:38:00,86.655,86.655,86.625,86.63,134400000.0
2009-09-29 10:39:00,86.63,86.675,86.62,86.675,325800000.0
2009-09-29 10:40:00,86.67,86.695,86.665,86.675,135600000.0
2009-09-29 10:41:00,86.675,86.685,86.665,86.68,130800000.0
2009-09-29 10:42:00,86.675,86.68,86.65,86.66,187200000.0
2009-09-29 10:43:00,86.66,86.675,86.655,86.675,182100000.0
2009-09-29 10:44:00,86.67,86.68,86.67,86.67,178800000.0
2009-09-29 10:45:00,86.67,86.675,86.625,86.635,396900000.0
2009-09-29 10:46:00,86.64,86.65,86.625,86.63,341500000.0
2009-09-29 10:47:00,86.63,86.64,86.62,86.625,438100000.0
2009-09-29 10:48:00,86.625,86.635,86.6,86.6,721800000.0
2009-09-29 10:49:00,86.595,86.625,86.59,86.62,513400000.0
2009-09-29 10:50:00,86.62,86.66,86.62,86.65,100900000.0
2009-09-29 10:51:00,86.65,86.66,86.65,86.655,80400000.0
2009-09-29 10:52:00,86.655,86.655,86.645,86.65,61600000.0
2009-09-29 10:53:00,86.655,86.655,86.635,86.64,180200000.0
2009-09-29 10:54:00,86.64,86.65,86.635,86.635,359400000.0
2009-09-29 10:55:00,86.64,86.655,86.64,86.64,123600000.0
2009-09-29 10:56:00,86.645,86.655,86.64,86.65,145600000.0
2009-09-29 10:57:00,86.655,86.68,86.65,86.665,245200000.0
2009-09-29 10:58:00,86.66,86.66,86.635,86.635,362100000.0
2009-09-29 10:59:00,86.635,86.65,86.62,86.63,419800000.0
2009-09-29 11:00:00,86.62,86.63,86.595,86.62,440400000.0
2009-09-29 11:01:00,86.615,86.625,86.595,86.595,623600000.0
2009-09-29 11:02:00,86.6,86.62,86.59,86.595,599200000.0
2009-09-29 11:03:00,86.6,86.605,86.575,86.605,644600000.0
2009-09-29 11:04:00,86.605,86.62,86.6,86.615,549200000.0
2009-09-29 11:05:00,86.615,86.645,86.605,86.635,459399999.0
2009-09-29 11:06:00,86.63,86.665,86.63,86.65,608000000.0
2009-09-29 11:07:00,86.65,86.66,86.645,86.65,526299999.0
2009-09-29 11:08:00,86.645,86.66,86.625,86.635,442600000.0
2009-09-29 11:09:00,86.64,86.655,86.625,86.65,431900001.0
2009-09-29 11:10:00,86.655,86.685,86.65,86.685,395600000.0
2009-09-29 11:11:00,86.68,86.7,86.67,86.675,604100000.0
2009-09-29 11:12:00,86.675,86.685,86.665,86.675,552400000.0
2009-09-29 11:13:00,86.675,86.7,86.675,86.69,238600000.0
2009-09-29 11:14:00,86.695,86.695,86.685,86.685,222200002.0
2009-09-29 11:15:00,86.685,86.685,86.665,86.67,231200000.0
2009-09-29 11:16:00,86.67,86.675,86.66,86.67,187100000.0
2009-09-29 11:17:00,86.675,86.695,86.675,86.685,286800000.0
2009-09-29 11:18:00,86.685,86.685,86.66,86.675,356600000.0
2009-09-29 11:19:00,86.675,86.675,86.65,86.655,309900000.0
2009-09-29 11:20:00,86.66,86.685,86.655,86.665,336000000.0
2009-09-29 11:21:00,86.665,86.675,86.665,86.67,230200000.0
2009-09-29 11:22:00,86.67,86.67,86.64,86.64,282800000.0
2009-09-29 11:23:00,86.64,86.66,86.625,86.63,360300000.0
2009-09-29 11:24:00,86.63,86.645,86.62,86.625,509800000.0
2009-09-29 11:25:00,86.63,86.63,86.61,86.63,360400000.0
2009-09-29 11:26:00,86.63,86.64,86.63,86.635,275400000.0
2009-09-29 11:27:00,86.635,86.645,86.615,86.625,226000000.0
2009-09-29 11:28:00,86.62,86.63,86.61,86.625,231800000.0
2009-09-29 11:29:00,86.63,86.655,86.605,86.65,475300000.0
2009-09-29 11:30:00,86.645,86.675,86.635,86.655,285400000.0
2009-09-29 11:31:00,86.655,86.675,86.65,86.67,167700000.0
2009-09-29 11:32:00,86.67,86.675,86.65,86.655,316100000.0
2009-09-29 11:33:00,86.66,86.67,86.635,86.635,633700000.0
2009-09-29 11:34:00,86.635,86.645,86.62,86.625,441600000.0
2009-09-29 11:35:00,86.62,86.63,86.615,86.615,509300000.0
2009-09-29 11:36:00,86.62,86.62,86.59,86.59,458900000.0
2009-09-29 11:37:00,86.59,86.59,86.565,86.57,531000002.0
2009-09-29 11:38:00,86.57,86.6,86.57,86.575,611900000.0
2009-09-29 11:39:00,86.575,86.595,86.565,86.585,673199999.0
2009-09-29 11:40:00,86.585,86.615,86.585,86.605,478400000.0
2009-09-29 11:41:00,86.605,86.615,86.6,86.61,303900000.0
2009-09-29 11:42:00,86.61,86.615,86.595,86.6,277600000.0
2009-09-29 11:43:00,86.6,86.615,86.585,86.595,271000000.0
2009-09-29 11:44:00,86.595,86.615,86.595,86.6,310400000.0
2009-09-29 11:45:00,86.6,86.605,86.575,86.575,250200002.0
2009-09-29 11:46:00,86.58,86.585,86.575,86.58,179900000.0
2009-09-29 11:47:00,86.58,86.595,86.57,86.575,384900000.0
2009-09-29 11:48:00,86.575,86.595,86.57,86.595,404700000.0
2009-09-29 11:49:00,86.595,86.61,86.585,86.6,388500000.0
2009-09-29 11:50:00,86.6,86.615,86.595,86.61,184600000.0
2009-09-29 11:51:00,86.605,86.615,86.59,86.6,351700000.0
2009-09-29 11:52:00,86.6,86.615,86.585,86.6,380100000.0
2009-09-29 11:53:00,86.6,86.625,86.595,86.595,501400000.0
2009-09-29 11:54:00,86.59,86.605,86.565,86.575,576400000.0
2009-09-29 11:55:00,86.575,86.575,86.53,86.53,347800000.0
2009-09-29 11:56:00,86.535,86.55,86.52,86.525,464200000.0
2009-09-29 11:57:00,86.525,86.535,86.5,86.535,602899999.0
2009-09-29 11:58:00,86.54,86.565,86.52,86.555,606200000.0
2009-09-29 11:59:00,86.55,86.605,86.545,86.59,710900000.0
2009-09-29 12:00:00,86.59,86.62,86.59,86.605,501800000.0
2009-09-29 12:01:00,86.605,86.615,86.575,86.58,465700000.0
2009-09-29 12:02:00,86.58,86.62,86.565,86.61,313700000.0
2009-09-29 12:03:00,86.61,86.655,86.61,86.655,538300000.0
2009-09-29 12:04:00,86.66,86.74,86.645,86.72,319700000.0
2009-09-29 12:05:00,86.72,86.735,86.705,86.735,311100000.0
2009-09-29 12:06:00,86.735,86.755,86.705,86.725,362400000.0
2009-09-29 12:07:00,86.73,86.74,86.715,86.725,245600000.0
2009-09-29 12:08:00,86.72,86.72,86.69,86.705,332800000.0
2009-09-29 12:09:00,86.705,86.735,86.7,86.72,418800000.0
2009-09-29 12:10:00,86.725,86.73,86.705,86.71,219400000.0
2009-09-29 12:11:00,86.71,86.715,86.695,86.705,202700000.0
2009-09-29 12:12:00,86.705,86.705,86.67,86.67,315900000.0
2009-09-29 12:13:00,86.67,86.735,86.67,86.735,366100000.0
2009-09-29 12:14:00,86.74,86.765,86.73,86.735,165000000.0
2009-09-29 12:15:00,86.735,86.765,86.69,86.695,412200000.0
2009-09-29 12:16:00,86.695,86.745,86.685,86.735,515900000.0
2009-09-29 12:17:00,86.735,86.81,86.735,86.785,527300000.0
2009-09-29 12:18:00,86.785,86.81,86.77,86.78,582400000.0
2009-09-29 12:19:00,86.78,86.795,86.725,86.735,371000000.0
2009-09-29 12:20:00,86.73,86.755,86.73,86.75,241400000.0
2009-09-29 12:21:00,86.745,86.745,86.705,86.71,368800000.0
2009-09-29 12:22:00,86.71,86.725,86.6,86.625,608300000.0
2009-09-29 12:23:00,86.625,86.655,86.625,86.655,432800000.0
2009-09-29 12:24:00,86.655,86.71,86.655,86.665,293200000.0
2009-09-29 12:25:00,86.675,86.69,86.66,86.675,365700000.0
2009-09-29 12:26:00,86.675,86.685,86.635,86.64,470200000.0
2009-09-29 12:27:00,86.64,86.665,86.62,86.635,540700001.0
2009-09-29 12:28:00,86.635,86.655,86.625,86.65,373200000.0
2009-09-29 12:29:00,86.66,86.66,86.63,86.655,341500000.0
2009-09-29 12:30:00,86.655,86.66,86.63,86.645,663700000.0
2009-09-29 12:31:00,86.65,86.65,86.555,86.585,830200000.0
2009-09-29 12:32:00,86.585,86.61,86.565,86.575,606900000.0
2009-09-29 12:33:00,86.575,86.61,86.56,86.6,412800000.0
2009-09-29 12:34:00,86.6,86.625,86.57,86.57,403600000.0
2009-09-29 12:35:00,86.57,86.575,86.53,86.57,556699999.0
2009-09-29 12:36:00,86.57,86.59,86.54,86.545,665199999.0
2009-09-29 12:37:00,86.55,86.57,86.545,86.565,541000001.0
2009-09-29 12:38:00,86.565,86.61,86.56,86.585,360400000.0
2009-09-29 12:39:00,86.575,86.62,86.57,86.615,320000000.0
2009-09-29 12:40:00,86.615,86.62,86.545,86.545,217000000.0
2009-09-29 12:41:00,86.555,86.6,86.55,86.59,399200000.0
2009-09-29 12:42:00,86.595,86.595,86.575,86.595,306800000.0
2009-09-29 12:43:00,86.6,86.625,86.575,86.625,551500000.0
2009-09-29 12:44:00,86.625,86.635,86.605,86.62,341200000.0
2009-09-29 12:45:00,86.62,86.625,86.59,86.6,326000000.0
2009-09-29 12:46:00,86.6,86.635,86.6,86.605,250500000.0
2009-09-29 12:47:00,86.605,86.635,86.605,86.625,299000000.0
2009-09-29 12:48:00,86.625,86.63,86.605,86.605,174400000.0
2009-09-29 12:49:00,86.605,86.605,86.59,86.595,180800000.0
2009-09-29 12:50:00,86.59,86.61,86.58,86.58,309600000.0
2009-09-29 12:51:00,86.585,86.615,86.585,86.605,359200000.0
2009-09-29 12:52:00,86.61,86.61,86.58,86.58,387300000.0
2009-09-29 12:53:00,86.58,86.595,86.57,86.59,369100000.0
2009-09-29 12:54:00,86.59,86.605,86.585,86.605,313800000.0
2009-09-29 12:55:00,86.605,86.605,86.56,86.575,412900000.0
2009-09-29 12:56:00,86.575,86.58,86.56,86.58,185300000.0
2009-09-29 12:57:00,86.58,86.585,86.56,86.57,321200000.0
2009-09-29 12:58:00,86.57,86.59,86.56,86.58,195100000.0
2009-09-29 12:59:00,86.58,86.605,86.58,86.595,205600000.0
2009-09-29 13:00:00,86.59,86.605,86.59,86.605,215300000.0
2009-09-29 13:01:00,86.605,86.61,86.56,86.565,474800000.0
2009-09-29 13:02:00,86.565,86.6,86.55,86.59,160600000.0
2009-09-29 13:03:00,86.59,86.605,86.545,86.55,308600000.0
2009-09-29 13:04:00,86.545,86.545,86.52,86.53,221200000.0
2009-09-29 13:05:00,86.53,86.535,86.5,86.52,380000000.0
2009-09-29 13:06:00,86.51,86.52,86.49,86.5,220000000.0
2009-09-29 13:07:00,86.51,86.535,86.51,86.53,115700000.0
2009-09-29 13:08:00,86.53,86.53,86.525,86.53,53200000.0
2009-09-29 13:09:00,86.53,86.53,86.51,86.51,93100000.0
2009-09-29 13:10:00,86.51,86.52,86.45,86.47,250800000.0
2009-09-29 13:11:00,86.465,86.475,86.455,86.465,219000000.0
2009-09-29 13:12:00,86.46,86.47,86.435,86.47,295200000.0
2009-09-29 13:13:00,86.47,86.485,86.46,86.47,302400000.0
2009-09-29 13:14:00,86.47,86.515,86.47,86.5,318800000.0
2009-09-29 13:15:00,86.51,86.515,86.475,86.5,237600000.0
2009-09-29 13:16:00,86.5,86.51,86.475,86.5,177800000.0
2009-09-29 13:17:00,86.5,86.505,86.47,86.47,191000000.0
2009-09-29 13:18:00,86.47,86.49,86.46,86.49,210200000.0
2009-09-29 13:19:00,86.49,86.51,86.49,86.5,249000000.0
2009-09-29 13:20:00,86.495,86.51,86.485,86.485,210800000.0
2009-09-29 13:21:00,86.485,86.52,86.485,86.52,208300000.0
2009-09-29 13:22:00,86.52,86.55,86.52,86.52,152800000.0
2009-09-29 13:23:00,86.515,86.525,86.485,86.485,150500000.0
2009-09-29 13:24:00,86.48,86.49,86.47,86.485,201200000.0
2009-09-29 13:25:00,86.48,86.495,86.445,86.46,114400000.0
2009-09-29 13:26:00,86.46,86.475,86.445,86.465,175200000.0
2009-09-29 13:27:00,86.465,86.495,86.465,86.485,177600000.0
2009-09-29 13:28:00,86.48,86.5,86.47,86.495,158300000.0
2009-09-29 13:29:00,86.495,86.55,86.49,86.54,181800000.0
2009-09-29 13:30:00,86.545,86.565,86.535,86.54,119800000.0
2009-09-29 13:31:00,86.54,86.54,86.515,86.52,118000000.0
2009-09-29 13:32:00,86.515,86.525,86.51,86.52,189400000.0
2009-09-29 13:33:00,86.515,86.54,86.48,86.54,390100000.0
2009-09-29 13:34:00,86.55,86.56,86.53,86.555,306900000.0
2009-09-29 13:35:00,86.56,86.595,86.555,86.565,401900000.0
2009-09-29 13:36:00,86.565,86.585,86.56,86.585,313700000.0
2009-09-29 13:37:00,86.585,86.59,86.575,86.59,385200000.0
2009-09-29 13:38:00,86.59,86.59,86.56,86.56,259900000.0
2009-09-29 13:39:00,86.56,86.625,86.56,86.62,179200000.0
2009-09-29 13:40:00,86.62,86.625,86.595,86.605,309900000.0
2009-09-29 13:41:00,86.6,86.615,86.595,86.605,344800000.0
2009-09-29 13:42:00,86.605,86.61,86.59,86.595,333100000.0
2009-09-29 13:43:00,86.59,86.59,86.56,86.565,287700000.0
2009-09-29 13:44:00,86.565,86.565,86.555,86.555,220100000.0
2009-09-29 13:45:00,86.565,86.57,86.54,86.54,498500000.0
2009-09-29 13:46:00,86.54,86.555,86.535,86.55,223400000.0
2009-09-29 13:47:00,86.55,86.56,86.535,86.535,440600000.0
2009-09-29 13:48:00,86.53,86.565,86.53,86.545,490900000.0
2009-09-29 13:49:00,86.545,86.555,86.54,86.55,258500000.0
2009-09-29 13:50:00,86.555,86.57,86.55,86.56,214400000.0
2009-09-29 13:51:00,86.555,86.575,86.52,86.525,291000000.0
2009-09-29 13:52:00,86.525,86.535,86.515,86.52,685799997.0
2009-09-29 13:53:00,86.52,86.57,86.515,86.57,315600000.0
2009-09-29 13:54:00,86.57,86.575,86.545,86.555,478700001.0
2009-09-29 13:55:00,86.55,86.57,86.55,86.565,127200000.0
2009-09-29 13:56:00,86.565,86.58,86.55,86.57,112100000.0
2009-09-29 13:57:00,86.57,86.595,86.56,86.58,134400000.0
2009-09-29 13:58:00,86.575,86.59,86.565,86.585,196000000.0
2009-09-29 13:59:00,86.585,86.595,86.55,86.55,219900000.0
2009-09-29 14:00:00,86.56,86.565,86.535,86.545,200800000.0
2009-09-29 14:01:00,86.545,86.555,86.515,86.52,199700000.0
2009-09-29 14:02:00,86.52,86.525,86.49,86.51,283800000.0
2009-09-29 14:03:00,86.52,86.535,86.5,86.53,185200000.0
2009-09-29 14:04:00,86.53,86.535,86.515,86.535,128800000.0
2009-09-29 14:05:00,86.535,86.575,86.535,86.56,133100000.0
2009-09-29 14:06:00,86.57,86.57,86.555,86.565,101600000.0
2009-09-29 14:07:00,86.565,86.565,86.545,86.545,75200000.0
2009-09-29 14:08:00,86.54,86.545,86.52,86.535,167200000.0
2009-09-29 14:09:00,86.53,86.545,86.53,86.545,193100000.0
2009-09-29 14:10:00,86.54,86.545,86.535,86.545,41600000.0
2009-09-29 14:11:00,86.55,86.555,86.53,86.535,72800000.0
2009-09-29 14:12:00,86.525,86.545,86.515,86.535,273200000.0
2009-09-29 14:13:00,86.535,86.555,86.53,86.535,97800000.0
2009-09-29 14:14:00,86.535,86.58,86.53,86.54,204300000.0
2009-09-29 14:15:00,86.55,86.57,86.545,86.555,228000000.0
2009-09-29 14:16:00,86.555,86.565,86.545,86.56,90000000.0
2009-09-29 14:17:00,86.56,86.595,86.555,86.585,233700000.0
2009-09-29 14:18:00,86.58,86.6,86.58,86.6,96000000.0
2009-09-29 14:19:00,86.6,86.6,86.55,86.55,150000000.0
2009-09-29 14:20:00,86.55,86.55,86.495,86.52,346400000.0
2009-09-29 14:21:00,86.52,86.54,86.515,86.525,389800000.0
2009-09-29 14:22:00,86.525,86.535,86.525,86.525,501800000.0
2009-09-29 14:23:00,86.525,86.545,86.525,86.54,455500000.0
2009-09-29 14:24:00,86.54,86.555,86.535,86.55,334100000.0
2009-09-29 14:25:00,86.545,86.56,86.535,86.545,252700000.0
2009-09-29 14:26:00,86.54,86.54,86.505,86.52,426200000.0
2009-09-29 14:27:00,86.515,86.545,86.515,86.535,485400000.0
2009-09-29 14:28:00,86.535,86.54,86.5,86.505,417200000.0
2009-09-29 14:29:00,86.505,86.52,86.5,86.51,378200000.0
2009-09-29 14:30:00,86.51,86.525,86.495,86.52,429000000.0
2009-09-29 14:31:00,86.52,86.525,86.505,86.515,314000000.0
2009-09-29 14:32:00,86.51,86.515,86.495,86.505,194100000.0
2009-09-29 14:33:00,86.505,86.54,86.5,86.53,187600000.0
2009-09-29 14:34:00,86.525,86.55,86.52,86.55,154700000.0
2009-09-29 14:35:00,86.55,86.555,86.535,86.545,217800000.0
2009-09-29 14:36:00,86.55,86.555,86.515,86.53,274800001.0
2009-09-29 14:37:00,86.525,86.54,86.525,86.525,225300000.0
2009-09-29 14:38:00,86.525,86.55,86.52,86.545,383000000.0
2009-09-29 14:39:00,86.54,86.545,86.51,86.515,320900000.0
2009-09-29 14:40:00,86.515,86.535,86.5,86.515,269000000.0
2009-09-29 14:41:00,86.52,86.58,86.52,86.56,283000000.0
2009-09-29 14:42:00,86.56,86.575,86.55,86.555,460600000.0
2009-09-29 14:43:00,86.555,86.585,86.545,86.58,384400000.0
2009-09-29 14:44:00,86.575,86.605,86.575,86.605,272100000.0
2009-09-29 14:45:00,86.6,86.6,86.57,86.575,440400000.0
2009-09-29 14:46:00,86.57,86.64,86.57,86.63,455600000.0
2009-09-29 14:47:00,86.63,86.64,86.56,86.575,453400000.0
2009-09-29 14:48:00,86.575,86.575,86.545,86.56,102400000.0
2009-09-29 14:49:00,86.56,86.56,86.49,86.495,394200001.0
2009-09-29 14:50:00,86.495,86.515,86.475,86.515,464300000.0
2009-09-29 14:51:00,86.515,86.53,86.51,86.51,178400000.0
2009-09-29 14:52:00,86.51,86.55,86.49,86.515,291700000.0
2009-09-29 14:53:00,86.515,86.545,86.515,86.525,206000000.0
2009-09-29 14:54:00,86.52,86.53,86.475,86.515,474200000.0
2009-09-29 14:55:00,86.515,86.53,86.49,86.505,403000000.0
2009-09-29 14:56:00,86.505,86.51,86.485,86.505,244500000.0
2009-09-29 14:57:00,86.505,86.525,86.505,86.52,138700000.0
2009-09-29 14:58:00,86.515,86.575,86.51,86.57,162300000.0
2009-09-29 14:59:00,86.57,86.585,86.56,86.57,234400000.0
2009-09-29 15:00:00,86.57,86.645,86.57,86.64,399000000.0
2009-09-29 15:01:00,86.645,86.67,86.615,86.625,407900000.0
2009-09-29 15:02:00,86.63,86.63,86.59,86.6,396400000.0
2009-09-29 15:03:00,86.6,86.64,86.6,86.625,334700000.0
2009-09-29 15:04:00,86.625,86.67,86.615,86.655,377300000.0
2009-09-29 15:05:00,86.65,86.655,86.62,86.625,132000000.0
2009-09-29 15:06:00,86.62,86.665,86.62,86.635,207000000.0
2009-09-29 15:07:00,86.635,86.665,86.63,86.65,371800000.0
2009-09-29 15:08:00,86.65,86.67,86.645,86.665,355300000.0
2009-09-29 15:09:00,86.66,86.67,86.65,86.67,232900000.0
2009-09-29 15:10:00,86.67,86.71,86.665,86.71,399000000.0
2009-09-29 15:11:00,86.71,86.725,86.685,86.725,325200000.0
2009-09-29 15:12:00,86.725,86.745,86.705,86.705,343400000.0
2009-09-29 15:13:00,86.695,86.745,86.695,86.73,361400000.0
2009-09-29 15:14:00,86.73,86.74,86.705,86.715,349800000.0
2009-09-29 15:15:00,86.71,86.745,86.71,86.73,424200000.0
2009-09-29 15:16:00,86.73,86.74,86.71,86.715,350400000.0
2009-09-29 15:17:00,86.715,86.74,86.705,86.735,460800000.0
2009-09-29 15:18:00,86.73,86.73,86.71,86.72,261400000.0
2009-09-29 15:19:00,86.725,86.74,86.72,86.73,241700000.0
2009-09-29 15:20:00,86.73,86.76,86.725,86.74,411100000.0
2009-09-29 15:21:00,86.74,86.75,86.735,86.745,258400000.0
2009-09-29 15:22:00,86.745,86.76,86.725,86.735,441200000.0
2009-09-29 15:23:00,86.73,86.76,86.725,86.75,265700000.0
2009-09-29 15:24:00,86.75,86.755,86.725,86.735,361900000.0
2009-09-29 15:25:00,86.735,86.745,86.715,86.74,236700000.0
2009-09-29 15:26:00,86.74,86.755,86.715,86.73,315800000.0
2009-09-29 15:27:00,86.725,86.735,86.715,86.715,487500000.0
2009-09-29 15:28:00,86.715,86.74,86.715,86.73,476300000.0
2009-09-29 15:29:00,86.73,86.735,86.71,86.715,349900000.0
2009-09-29 15:30:00,86.71,86.71,86.68,86.685,558900000.0
2009-09-29 15:31:00,86.685,86.695,86.66,86.685,490300000.0
2009-09-29 15:32:00,86.685,86.71,86.665,86.71,491700000.0
2009-09-29 15:33:00,86.715,86.735,86.7,86.735,329499999.0
2009-09-29 15:34:00,86.735,86.75,86.71,86.735,552200000.0
2009-09-29 15:35:00,86.725,86.755,86.7,86.745,397500000.0
2009-09-29 15:36:00,86.75,86.775,86.725,86.775,233000000.0
2009-09-29 15:37:00,86.775,86.785,86.73,86.78,439400000.0
2009-09-29 15:38:00,86.775,86.785,86.755,86.765,492900000.0
2009-09-29 15:39:00,86.77,86.8,86.755,86.79,488700000.0
2009-09-29 15:40:00,86.795,86.83,86.785,86.82,463500000.0
2009-09-29 15:41:00,86.825,86.845,86.815,86.835,695299999.0
2009-09-29 15:42:00,86.835,86.835,86.78,86.78,552300000.0
2009-09-29 15:43:00,86.785,86.805,86.78,86.79,704200000.0
2009-09-29 15:44:00,86.79,86.825,86.78,86.795,611500000.0
2009-09-29 15:45:00,86.785,86.825,86.78,86.815,603100000.0
2009-09-29 15:46:00,86.815,86.835,86.775,86.78,600300000.0
2009-09-29 15:47:00,86.78,86.795,86.77,86.785,809400000.0
2009-09-29 15:48:00,86.785,86.785,86.73,86.735,670400000.0
2009-09-29 15:49:00,86.74,86.775,86.725,86.735,678199999.0
2009-09-29 15:50:00,86.735,86.775,86.73,86.745,459600000.0
2009-09-29 15:51:00,86.74,86.75,86.73,86.74,335500000.0
2009-09-29 15:52:00,86.745,86.755,86.695,86.72,623800000.0
2009-09-29 15:53:00,86.72,86.735,86.695,86.705,568900001.0
2009-09-29 15:54:00,86.705,86.745,86.705,86.705,634300002.0
2009-09-29 15:55:00,86.7,86.825,86.7,86.785,608400000.0
2009-09-29 15:56:00,86.79,86.825,86.79,86.82,527800000.0
2009-09-29 15:57:00,86.815,86.895,86.815,86.89,510799999.0
2009-09-29 15:58:00,86.895,86.93,86.88,86.895,530700000.0
2009-09-29 15:59:00,86.895,86.91,86.855,86.865,607900000.0
2009-09-29 16:00:00,86.865,86.87,86.665,86.675,544400000.0
2009-09-29 16:01:00,86.665,86.705,86.62,86.695,420200000.0
2009-09-29 16:02:00,86.695,86.72,86.66,86.665,781200001.0
2009-09-29 16:03:00,86.665,86.715,86.655,86.68,420700000.0
2009-09-29 16:04:00,86.69,86.745,86.69,86.715,492500000.0
2009-09-29 16:05:00,86.715,86.73,86.67,86.69,504800000.0
2009-09-29 16:06:00,86.685,86.72,86.67,86.715,459600000.0
2009-09-29 16:07:00,86.715,86.74,86.71,86.735,711700000.0
2009-09-29 16:08:00,86.725,86.75,86.705,86.705,549100000.0
2009-09-29 16:09:00,86.705,86.735,86.695,86.735,430000000.0
2009-09-29 16:10:00,86.735,86.75,86.705,86.745,683000000.0
2009-09-29 16:11:00,86.745,86.76,86.725,86.755,564600000.0
2009-09-29 16:12:00,86.76,86.82,86.76,86.8,778699999.0
2009-09-29 16:13:00,86.8,86.83,86.8,86.82,652800000.0
2009-09-29 16:14:00,86.82,86.83,86.78,86.78,744200001.0
2009-09-29 16:15:00,86.785,86.785,86.755,86.765,395700000.0
2009-09-29 16:16:00,86.765,86.78,86.755,86.755,569200000.0
2009-09-29 16:17:00,86.755,86.775,86.74,86.74,530100000.0
2009-09-29 16:18:00,86.74,86.76,86.74,86.75,410600000.0
2009-09-29 16:19:00,86.75,86.78,86.745,86.775,465200000.0
2009-09-29 16:20:00,86.78,86.795,86.765,86.775,315100000.0
2009-09-29 16:21:00,86.775,86.795,86.77,86.785,188000000.0
2009-09-29 16:22:00,86.795,86.825,86.77,86.82,291200000.0
2009-09-29 16:23:00,86.815,86.85,86.785,86.79,346800000.0
2009-09-29 16:24:00,86.79,86.825,86.77,86.775,310200000.0
2009-09-29 16:25:00,86.775,86.8,86.765,86.79,458100000.0
2009-09-29 16:26:00,86.79,86.8,86.765,86.77,609199999.0
2009-09-29 16:27:00,86.77,86.775,86.735,86.76,683800000.0
2009-09-29 16:28:00,86.765,86.77,86.705,86.725,557100000.0
2009-09-29 16:29:00,86.725,86.755,86.72,86.745,340400000.0
2009-09-29 16:30:00,86.745,86.775,86.725,86.775,302200000.0
2009-09-29 16:31:00,86.775,86.79,86.755,86.765,438200001.0
2009-09-29 16:32:00,86.765,86.815,86.765,86.805,297800000.0
2009-09-29 16:33:00,86.805,86.805,86.755,86.795,490400000.0
2009-09-29 16:34:00,86.795,86.81,86.77,86.785,387300000.0
2009-09-29 16:35:00,86.79,86.795,86.76,86.77,236600000.0
2009-09-29 16:36:00,86.77,86.83,86.77,86.81,234400000.0
2009-09-29 16:37:00,86.815,86.84,86.81,86.84,204800000.0
2009-09-29 16:38:00,86.84,86.85,86.815,86.845,372100000.0
2009-09-29 16:39:00,86.85,86.855,86.825,86.84,159600000.0
2009-09-29 16:40:00,86.84,86.87,86.84,86.865,600300000.0
2009-09-29 16:41:00,86.865,86.875,86.845,86.845,454200000.0
2009-09-29 16:42:00,86.845,86.86,86.825,86.83,192400000.0
2009-09-29 16:43:00,86.83,86.85,86.83,86.84,411200000.0
2009-09-29 16:44:00,86.84,86.845,86.815,86.82,288000000.0
2009-09-29 16:45:00,86.815,86.825,86.8,86.815,202800000.0
2009-09-29 16:46:00,86.82,86.835,86.81,86.825,299400000.0
2009-09-29 16:47:00,86.825,86.86,86.815,86.815,230600000.0
2009-09-29 16:48:00,86.815,86.84,86.8,86.835,243200000.0
2009-09-29 16:49:00,86.835,86.84,86.815,86.84,190600000.0
2009-09-29 16:50:00,86.84,86.84,86.81,86.83,211400000.0
2009-09-29 16:51:00,86.83,86.84,86.81,86.84,231800000.0
2009-09-29 16:52:00,86.835,86.845,86.815,86.82,293000000.0
2009-09-29 16:53:00,86.82,86.85,86.8,86.815,368500001.0
2009-09-29 16:54:00,86.81,86.835,86.805,86.825,133800000.0
2009-09-29 16:55:00,86.825,86.845,86.825,86.835,165600000.0
2009-09-29 16:56:00,86.835,86.845,86.765,86.795,309900000.0
2009-09-29 16:57:00,86.79,86.805,86.77,86.78,160200000.0
2009-09-29 16:58:00,86.78,86.795,86.755,86.785,362500000.0
2009-09-29 16:59:00,86.785,86.85,86.775,86.835,286100000.0
2009-09-29 17:00:00,86.84,86.85,86.76,86.77,629800000.0
2009-09-29 17:01:00,86.77,86.81,86.765,86.81,366200000.0
2009-09-29 17:02:00,86.805,86.825,86.805,86.82,280200000.0
2009-09-29 17:03:00,86.82,86.84,86.79,86.795,385800000.0
2009-09-29 17:04:00,86.79,86.815,86.78,86.805,331400000.0
2009-09-29 17:05:00,86.8,86.815,86.785,86.81,318300000.0
2009-09-29 17:06:00,86.81,86.84,86.81,86.81,307000000.0
2009-09-29 17:07:00,86.82,86.825,86.79,86.795,175200000.0
2009-09-29 17:08:00,86.79,86.8,86.785,86.79,324899999.0
2009-09-29 17:09:00,86.79,86.795,86.78,86.785,251900000.0
2009-09-29 17:10:00,86.785,86.8,86.775,86.79,261900000.0
2009-09-29 17:11:00,86.79,86.805,86.77,86.78,251800000.0
2009-09-29 17:12:00,86.78,86.815,86.755,86.815,270400000.0
2009-09-29 17:13:00,86.81,86.825,86.8,86.825,210200000.0
2009-09-29 17:14:00,86.825,86.84,86.81,86.835,129200000.0
2009-09-29 17:15:00,86.835,86.85,86.825,86.835,162000000.0
2009-09-29 17:16:00,86.84,86.845,86.815,86.82,214300000.0
2009-09-29 17:17:00,86.82,86.845,86.82,86.845,207000000.0
2009-09-29 17:18:00,86.845,86.845,86.81,86.815,153800000.0
2009-09-29 17:19:00,86.82,86.84,86.82,86.835,99000000.0
2009-09-29 17:20:00,86.835,86.84,86.81,86.81,141200000.0
2009-09-29 17:21:00,86.81,86.855,86.81,86.85,302000000.0
2009-09-29 17:22:00,86.845,86.845,86.815,86.83,319600000.0
2009-09-29 17:23:00,86.825,86.835,86.81,86.825,229500000.0
2009-09-29 17:24:00,86.825,86.835,86.82,86.83,143200000.0
2009-09-29 17:25:00,86.83,86.83,86.795,86.805,287700000.0
2009-09-29 17:26:00,86.805,86.84,86.8,86.835,360300000.0
2009-09-29 17:27:00,86.83,86.84,86.8,86.815,225600000.0
2009-09-29 17:28:00,86.815,86.835,86.815,86.835,288500000.0
2009-09-29 17:29:00,86.835,86.84,86.805,86.82,400200000.0
2009-09-29 17:30:00,86.82,86.84,86.81,86.825,455100000.0
2009-09-29 17:31:00,86.825,86.835,86.81,86.82,400600000.0
2009-09-29 17:32:00,86.82,86.82,86.8,86.815,381000000.0
2009-09-29 17:33:00,86.81,86.82,86.81,86.81,258600000.0
2009-09-29 17:34:00,86.81,86.83,86.8,86.82,299200000.0
2009-09-29 17:35:00,86.82,86.83,86.81,86.815,353400000.0
2009-09-29 17:36:00,86.815,86.835,86.81,86.82,330500000.0
2009-09-29 17:37:00,86.82,86.825,86.8,86.8,357600000.0
2009-09-29 17:38:00,86.8,86.815,86.795,86.8,373600000.0
2009-09-29 17:39:00,86.795,86.805,86.795,86.795,144300000.0
2009-09-29 17:40:00,86.795,86.8,86.795,86.795,62600000.0
2009-09-29 17:41:00,86.795,86.825,86.795,86.8,339800000.0
2009-09-29 17:42:00,86.805,86.815,86.795,86.805,314000000.0
2009-09-29 17:43:00,86.805,86.82,86.805,86.81,151600000.0
2009-09-29 17:44:00,86.805,86.815,86.805,86.815,109600000.0
2009-09-29 17:45:00,86.81,86.825,86.795,86.795,183200000.0
2009-09-29 17:46:00,86.795,86.82,86.795,86.805,296300000.0
2009-09-29 17:47:00,86.805,86.845,86.805,86.825,346300000.0
2009-09-29 17:48:00,86.825,86.845,86.82,86.835,357600000.0
2009-09-29 17:49:00,86.835,86.85,86.815,86.835,472800000.0
2009-09-29 17:50:00,86.835,86.84,86.815,86.83,272200000.0
2009-09-29 17:51:00,86.83,86.84,86.81,86.84,347800000.0
2009-09-29 17:52:00,86.84,86.895,86.84,86.88,425700000.0
2009-09-29 17:53:00,86.88,86.895,86.865,86.88,461000000.0
2009-09-29 17:54:00,86.875,86.915,86.875,86.905,379000000.0
2009-09-29 17:55:00,86.905,86.965,86.905,86.955,497200000.0
2009-09-29 17:56:00,86.955,86.96,86.91,86.94,464200000.0
2009-09-29 17:57:00,86.94,87.0,86.94,86.95,304000000.0
2009-09-29 17:58:00,86.95,86.965,86.9,86.91,410200000.0
2009-09-29 17:59:00,86.905,86.93,86.895,86.9,324200000.0
2009-09-29 18:00:00,86.905,86.915,86.89,86.905,401500000.0
2009-09-29 18:01:00,86.91,86.925,86.91,86.915,460600000.0
2009-09-29 18:02:00,86.92,86.93,86.91,86.915,266400000.0
2009-09-29 18:03:00,86.915,86.915,86.9,86.905,238400000.0
2009-09-29 18:04:00,86.905,86.925,86.88,86.915,296000000.0
2009-09-29 18:05:00,86.915,86.92,86.885,86.89,401800000.0
2009-09-29 18:06:00,86.89,86.935,86.89,86.935,392500000.0
2009-09-29 18:07:00,86.93,86.93,86.885,86.895,225000000.0
2009-09-29 18:08:00,86.905,86.915,86.87,86.88,304900000.0
2009-09-29 18:09:00,86.88,86.91,86.86,86.905,224700000.0
2009-09-29 18:10:00,86.91,86.91,86.895,86.91,215500000.0
2009-09-29 18:11:00,86.91,86.915,86.88,86.89,330100000.0
2009-09-29 18:12:00,86.895,86.895,86.87,86.885,173600000.0
2009-09-29 18:13:00,86.88,86.9,86.865,86.89,509900000.0
2009-09-29 18:14:00,86.885,86.93,86.875,86.92,402400000.0
2009-09-29 18:15:00,86.925,86.925,86.885,86.89,375600000.0
2009-09-29 18:16:00,86.89,86.905,86.88,86.88,309700000.0
2009-09-29 18:17:00,86.875,86.915,86.875,86.895,241400000.0
2009-09-29 18:18:00,86.9,86.9,86.88,86.88,340200000.0
2009-09-29 18:19:00,86.885,86.895,86.865,86.87,418200000.0
2009-09-29 18:20:00,86.875,86.89,86.87,86.87,202600000.0
2009-09-29 18:21:00,86.885,86.9,86.88,86.88,152400000.0
2009-09-29 18:22:00,86.88,86.895,86.87,86.87,229000000.0
2009-09-29 18:23:00,86.87,86.885,86.86,86.875,338600000.0
2009-09-29 18:24:00,86.875,86.895,86.875,86.885,468200000.0
2009-09-29 18:25:00,86.885,86.915,86.885,86.915,147700000.0
2009-09-29 18:26:00,86.915,86.925,86.885,86.925,381100000.0
2009-09-29 18:27:00,86.915,86.92,86.91,86.92,233800000.0
2009-09-29 18:28:00,86.92,86.945,86.92,86.93,295600000.0
2009-09-29 18:29:00,86.925,86.935,86.91,86.925,224800000.0
2009-09-29 18:30:00,86.925,86.95,86.885,86.895,526000000.0
2009-09-29 18:31:00,86.89,86.91,86.885,86.89,306400000.0
2009-09-29 18:32:00,86.885,86.92,86.885,86.92,277400000.0
2009-09-29 18:33:00,86.92,86.97,86.92,86.965,443200000.0
2009-09-29 18:34:00,86.96,86.98,86.93,86.93,544700000.0
2009-09-29 18:35:00,86.93,86.945,86.93,86.93,419400000.0
2009-09-29 18:36:00,86.93,86.935,86.91,86.91,411700000.0
2009-09-29 18:37:00,86.91,86.92,86.9,86.91,304200000.0
2009-09-29 18:38:00,86.91,86.925,86.9,86.905,331800000.0
2009-09-29 18:39:00,86.905,86.915,86.905,86.915,57800000.0
2009-09-29 18:40:00,86.915,86.92,86.915,86.915,53000000.0
2009-09-29 18:41:00,86.915,86.92,86.905,86.915,142200000.0
2009-09-29 18:42:00,86.915,86.93,86.91,86.91,194400000.0
2009-09-29 18:43:00,86.91,86.92,86.905,86.915,201000000.0
2009-09-29 18:44:00,86.915,86.915,86.915,86.915,29600000.0
2009-09-29 18:45:00,86.915,86.925,86.915,86.925,69600000.0
2009-09-29 18:46:00,86.925,86.925,86.915,86.925,233400000.0
2009-09-29 18:47:00,86.92,86.93,86.92,86.93,259400000.0
2009-09-29 18:48:00,86.93,86.97,86.93,86.955,360000000.0
2009-09-29 18:49:00,86.955,86.96,86.94,86.95,564000000.0
2009-09-29 18:50:00,86.94,86.94,86.91,86.92,549000000.0
2009-09-29 18:51:00,86.92,86.955,86.92,86.955,304400000.0
2009-09-29 18:52:00,86.955,86.98,86.945,86.97,322000000.0
2009-09-29 18:53:00,86.965,87.005,86.955,86.985,433100000.0
2009-09-29 18:54:00,86.99,87.015,86.98,86.985,335700000.0
2009-09-29 18:55:00,86.985,86.985,86.97,86.97,229400000.0
2009-09-29 18:56:00,86.97,86.98,86.96,86.98,109400000.0
2009-09-29 18:57:00,86.975,86.995,86.97,86.995,211000000.0
2009-09-29 18:58:00,86.995,86.995,86.965,86.98,347000000.0
2009-09-29 18:59:00,86.98,86.995,86.98,86.99,413000000.0
2009-09-29 19:00:00,86.99,86.995,86.975,86.99,420500000.0
2009-09-29 19:01:00,86.985,86.985,86.975,86.98,200600000.0
2009-09-29 19:02:00,86.975,86.98,86.965,86.97,212200000.0
2009-09-29 19:03:00,86.975,86.99,86.96,86.985,368400000.0
2009-09-29 19:04:00,86.985,87.0,86.96,87.0,221100000.0
2009-09-29 19:05:00,87.0,87.005,86.99,86.995,229200000.0
2009-09-29 19:06:00,86.995,87.005,86.995,86.995,182300000.0
2009-09-29 19:07:00,86.995,87.005,86.995,87.005,225000000.0
2009-09-29 19:08:00,87.005,87.01,86.965,86.97,507300000.0
2009-09-29 19:09:00,86.965,86.99,86.965,86.985,267000000.0
2009-09-29 19:10:00,86.99,87.01,86.99,87.01,205000000.0
2009-09-29 19:11:00,87.01,87.025,87.01,87.02,82000000.0
2009-09-29 19:12:00,87.02,87.02,87.005,87.01,294100000.0
2009-09-29 19:13:00,87.015,87.03,87.005,87.02,204300000.0
2009-09-29 19:14:00,87.02,87.02,87.005,87.01,334200000.0
2009-09-29 19:15:00,87.01,87.015,87.0,87.0,142200000.0
2009-09-29 19:16:00,87.005,87.01,86.995,87.0,245600000.0
2009-09-29 19:17:00,87.005,87.005,86.99,86.995,230200000.0
2009-09-29 19:18:00,86.995,86.995,86.985,86.99,197800000.0
2009-09-29 19:19:00,86.985,86.995,86.985,86.99,153200000.0
2009-09-29 19:20:00,86.99,87.01,86.985,87.005,208300000.0
2009-09-29 19:21:00,87.005,87.025,87.005,87.015,246200000.0
2009-09-29 19:22:00,87.015,87.02,87.01,87.02,84800000.0
2009-09-29 19:23:00,87.02,87.025,87.02,87.025,171200000.0
2009-09-29 19:24:00,87.02,87.025,87.015,87.02,51200000.0
2009-09-29 19:25:00,87.015,87.02,86.995,86.995,171200000.0
2009-09-29 19:26:00,87.0,87.0,86.975,86.975,187200000.0
2009-09-29 19:27:00,86.975,86.98,86.945,86.95,334700000.0
2009-09-29 19:28:00,86.955,86.99,86.955,86.97,280400000.0
2009-09-29 19:29:00,86.97,86.97,86.95,86.95,181600000.0
2009-09-29 19:30:00,86.95,86.96,86.935,86.945,465800000.0
2009-09-29 19:31:00,86.945,86.985,86.945,86.975,192000000.0
2009-09-29 19:32:00,86.975,86.975,86.935,86.945,183000000.0
2009-09-29 19:33:00,86.94,86.95,86.935,86.94,243800000.0
2009-09-29 19:34:00,86.94,86.965,86.94,86.965,191200000.0
2009-09-29 19:35:00,86.97,86.97,86.95,86.95,69600000.0
2009-09-29 19:36:00,86.955,86.955,86.925,86.955,118100000.0
2009-09-29 19:37:00,86.95,86.98,86.945,86.96,196000000.0
2009-09-29 19:38:00,86.965,86.965,86.925,86.95,126400000.0
2009-09-29 19:39:00,86.95,86.975,86.945,86.95,141600000.0
2009-09-29 19:40:00,86.955,86.955,86.9,86.925,438600000.0
2009-09-29 19:41:00,86.92,86.92,86.895,86.895,75200000.0
2009-09-29 19:42:00,86.885,86.895,86.87,86.875,525600000.0
2009-09-29 19:43:00,86.88,86.895,86.88,86.89,84800000.0
2009-09-29 19:44:00,86.89,86.925,86.885,86.925,116000000.0
2009-09-29 19:45:00,86.925,86.945,86.925,86.945,218400000.0
2009-09-29 19:46:00,86.95,86.955,86.925,86.925,97600000.0
2009-09-29 19:47:00,86.92,86.93,86.905,86.905,127200000.0
2009-09-29 19:48:00,86.91,86.92,86.905,86.915,324200000.0
2009-09-29 19:49:00,86.915,86.96,86.915,86.945,98400000.0
2009-09-29 19:50:00,86.945,86.97,86.94,86.955,378400000.0
2009-09-29 19:51:00,86.955,86.97,86.94,86.97,278400000.0
2009-09-29 19:52:00,86.97,86.97,86.945,86.95,185600000.0
2009-09-29 19:53:00,86.95,86.965,86.945,86.955,94400000.0
2009-09-29 19:54:00,86.955,86.965,86.945,86.95,336800000.0
2009-09-29 19:55:00,86.95,86.965,86.95,86.96,137100000.0
2009-09-29 19:56:00,86.955,86.96,86.935,86.935,120300000.0
2009-09-29 19:57:00,86.935,86.97,86.93,86.94,388500000.0
2009-09-29 19:58:00,86.94,86.95,86.935,86.94,80000000.0
2009-09-29 19:59:00,86.94,86.95,86.925,86.95,89200000.0
2009-09-29 20:00:00,86.965,86.98,86.965,86.965,89600000.0
2009-09-29 20:01:00,86.965,86.97,86.96,86.965,338200000.0
2009-09-29 20:02:00,86.965,86.975,86.955,86.965,129600000.0
2009-09-29 20:03:00,86.965,86.965,86.94,86.945,101600000.0
2009-09-29 20:04:00,86.945,86.95,86.925,86.93,186400000.0
2009-09-29 20:05:00,86.93,86.945,86.93,86.945,216800000.0
2009-09-29 20:06:00,86.945,86.945,86.93,86.94,111200000.0
2009-09-29 20:07:00,86.94,86.96,86.94,86.955,92800000.0
2009-09-29 20:08:00,86.955,86.955,86.935,86.95,258200000.0
2009-09-29 20:09:00,86.95,86.955,86.935,86.95,194000000.0
2009-09-29 20:10:00,86.95,86.955,86.935,86.94,73600000.0
2009-09-29 20:11:00,86.94,86.94,86.94,86.94,48000000.0
2009-09-29 20:12:00,86.94,86.95,86.925,86.93,178000000.0
2009-09-29 20:13:00,86.93,86.955,86.93,86.95,93600000.0
2009-09-29 20:14:00,86.935,86.975,86.93,86.975,118600000.0
2009-09-29 20:15:00,86.98,86.98,86.94,86.94,243300000.0
2009-09-29 20:16:00,86.945,86.975,86.945,86.97,308900000.0
2009-09-29 20:17:00,86.97,86.98,86.97,86.97,196000000.0
2009-09-29 20:18:00,86.97,86.995,86.955,86.99,242400000.0
2009-09-29 20:19:00,86.995,86.995,86.965,86.97,235400000.0
2009-09-29 20:20:00,86.97,86.98,86.965,86.98,162800000.0
2009-09-29 20:21:00,86.98,86.99,86.975,86.975,182300000.0
2009-09-29 20:22:00,86.98,86.99,86.97,86.97,87800000.0
2009-09-29 20:23:00,86.965,86.975,86.96,86.97,223300000.0
2009-09-29 20:24:00,86.965,86.965,86.945,86.945,280000000.0
2009-09-29 20:25:00,86.945,86.95,86.945,86.945,212400000.0
2009-09-29 20:26:00,86.945,86.95,86.94,86.945,185999999.0
2009-09-29 20:27:00,86.945,86.96,86.935,86.935,324800000.0
2009-09-29 20:28:00,86.945,86.96,86.94,86.94,219000000.0
2009-09-29 20:29:00,86.94,86.95,86.935,86.94,286400000.0
2009-09-29 20:30:00,86.94,86.95,86.93,86.935,227600000.0
2009-09-29 20:31:00,86.94,86.945,86.935,86.94,152600000.0
2009-09-29 20:32:00,86.94,86.95,86.935,86.94,185600000.0
2009-09-29 20:33:00,86.935,86.94,86.925,86.93,206000000.0
2009-09-29 20:34:00,86.93,86.94,86.93,86.93,108200000.0
2009-09-29 20:35:00,86.93,86.93,86.915,86.915,416000000.0
2009-09-29 20:36:00,86.92,86.925,86.915,86.915,170800000.0
2009-09-29 20:37:00,86.915,86.92,86.91,86.915,116900000.0
2009-09-29 20:38:00,86.915,86.925,86.915,86.915,49900000.0
2009-09-29 20:39:00,86.915,86.925,86.915,86.92,132200000.0
2009-09-29 20:40:00,86.92,86.93,86.92,86.925,132900000.0
2009-09-29 20:41:00,86.925,86.935,86.92,86.925,168700000.0
2009-09-29 20:42:00,86.93,86.935,86.925,86.935,144800000.0
2009-09-29 20:43:00,86.93,86.93,86.92,86.92,203300000.0
2009-09-29 20:44:00,86.92,86.92,86.905,86.92,342800000.0
2009-09-29 20:45:00,86.915,86.915,86.905,86.905,205000000.0
2009-09-29 20:46:00,86.905,86.905,86.895,86.905,33700000.0
2009-09-29 20:47:00,86.905,86.905,86.89,86.89,78000000.0
2009-09-29 20:48:00,86.89,86.89,86.88,86.885,124600000.0
2009-09-29 20:49:00,86.885,86.885,86.875,86.88,76000000.0
2009-09-29 20:50:00,86.875,86.885,86.865,86.88,203900000.0
2009-09-29 20:51:00,86.88,86.885,86.87,86.885,113600000.0
2009-09-29 20:52:00,86.885,86.885,86.875,86.875,229300000.0
2009-09-29 20:53:00,86.885,86.885,86.88,86.885,122200000.0
2009-09-29 20:54:00,86.89,86.89,86.885,86.89,154800000.0
2009-09-29 20:55:00,86.89,86.905,86.88,86.905,235400000.0
2009-09-29 20:56:00,86.91,86.915,86.9,86.9,88800000.0
2009-09-29 20:57:00,86.905,86.93,86.905,86.925,78400000.0
2009-09-29 20:58:00,86.925,86.93,86.915,86.915,44000000.0
2009-09-29 20:59:00,86.915,86.92,86.9,86.905,298800000.0
2009-09-29 21:00:00,86.905,86.93,86.9,86.92,69600000.0
2009-09-29 21:01:00,86.92,86.95,86.915,86.95,397800000.0
2009-09-29 21:02:00,86.95,86.97,86.94,86.945,315600000.0
2009-09-29 21:03:00,86.94,86.945,86.94,86.945,141000000.0
2009-09-29 21:04:00,86.945,86.945,86.935,86.935,147200000.0
2009-09-29 21:05:00,86.935,86.96,86.935,86.95,173800000.0
2009-09-29 21:06:00,86.95,86.985,86.945,86.985,247200000.0
2009-09-29 21:07:00,86.98,86.98,86.955,86.96,243100000.0
2009-09-29 21:08:00,86.96,86.96,86.95,86.95,27400000.0
2009-09-29 21:09:00,86.955,86.96,86.95,86.96,76800000.0
2009-09-29 21:10:00,86.96,86.965,86.95,86.95,207000000.0
2009-09-29 21:11:00,86.95,86.96,86.945,86.955,97400000.0
2009-09-29 21:12:00,86.955,86.96,86.945,86.95,164200000.0
2009-09-29 21:13:00,86.95,86.95,86.925,86.93,135200000.0
2009-09-29 21:14:00,86.93,86.94,86.925,86.93,178100000.0
2009-09-29 21:15:00,86.93,86.935,86.925,86.925,118500000.0
2009-09-29 21:16:00,86.925,86.93,86.925,86.925,164300000.0
2009-09-29 21:17:00,86.925,86.93,86.91,86.925,143300000.0
2009-09-29 21:18:00,86.925,86.93,86.915,86.92,132500000.0
2009-09-29 21:19:00,86.92,86.925,86.91,86.91,135500000.0
2009-09-29 21:20:00,86.91,86.91,86.91,86.91,22400000.0
2009-09-29 21:21:00,86.91,86.93,86.91,86.93,120200000.0
2009-09-29 21:22:00,86.93,86.945,86.925,86.94,225400000.0
2009-09-29 21:23:00,86.94,86.95,86.94,86.945,133800000.0
2009-09-29 21:24:00,86.945,86.96,86.945,86.95,127200000.0
2009-09-29 21:25:00,86.95,86.96,86.945,86.945,188800000.0
2009-09-29 21:26:00,86.945,86.955,86.935,86.955,243400000.0
2009-09-29 21:27:00,86.955,86.96,86.945,86.95,203200000.0
2009-09-29 21:28:00,86.95,86.95,86.935,86.935,137600000.0
2009-09-29 21:29:00,86.93,86.945,86.93,86.94,286000000.0
2009-09-29 21:30:00,86.94,86.97,86.93,86.955,252200000.0
2009-09-29 21:31:00,86.94,86.955,86.93,86.95,209300000.0
2009-09-29 21:32:00,86.95,86.965,86.94,86.96,203400000.0
2009-09-29 21:33:00,86.965,86.985,86.965,86.975,96800000.0
2009-09-29 21:34:00,86.97,86.97,86.955,86.965,170000000.0
2009-09-29 21:35:00,86.965,86.97,86.965,86.965,72800000.0
2009-09-29 21:36:00,86.97,86.975,86.965,86.97,106400000.0
2009-09-29 21:37:00,86.975,86.985,86.96,86.96,101600000.0
2009-09-29 21:38:00,86.96,86.965,86.95,86.965,113400000.0
2009-09-29 21:39:00,86.97,86.98,86.965,86.97,118400000.0
2009-09-29 21:40:00,86.97,86.975,86.97,86.97,52000000.0
2009-09-29 21:41:00,86.97,86.975,86.95,86.965,170400000.0
2009-09-29 21:42:00,86.97,86.97,86.955,86.965,140000000.0
2009-09-29 21:43:00,86.965,86.965,86.955,86.965,55200000.0
2009-09-29 21:44:00,86.96,86.965,86.96,86.965,53600000.0
2009-09-29 21:45:00,86.96,86.97,86.95,86.965,200000000.0
2009-09-29 21:46:00,86.97,86.99,86.965,86.98,331800000.0
2009-09-29 21:47:00,86.98,86.995,86.97,86.98,358400000.0
2009-09-29 21:48:00,86.98,86.985,86.965,86.97,325500000.0
2009-09-29 21:49:00,86.975,86.975,86.96,86.965,257000000.0
2009-09-29 21:50:00,86.97,86.99,86.965,86.965,281800000.0
2009-09-29 21:51:00,86.965,86.985,86.96,86.985,402000000.0
2009-09-29 21:52:00,86.985,86.99,86.965,86.965,220000000.0
2009-09-29 21:53:00,86.965,86.97,86.955,86.97,202800000.0
2009-09-29 21:54:00,86.975,86.99,86.97,86.975,219300000.0
2009-09-29 21:55:00,86.975,86.98,86.975,86.98,56000000.0
2009-09-29 21:56:00,86.975,87.0,86.975,86.995,239800000.0
2009-09-29 21:57:00,86.995,86.995,86.975,86.98,239200000.0
2009-09-29 21:58:00,86.98,87.005,86.98,87.005,218800000.0
2009-09-29 21:59:00,87.0,87.005,86.975,86.985,237600000.0
2009-09-29 22:00:00,86.98,86.99,86.955,86.96,145200000.0
2009-09-29 22:01:00,86.955,86.955,86.945,86.945,15200000.0
2009-09-29 22:02:00,86.945,86.955,86.945,86.955,23600000.0
2009-09-29 22:03:00,86.945,86.945,86.93,86.93,121000000.0
2009-09-29 22:04:00,86.93,86.955,86.93,86.955,67000000.0
2009-09-29 22:05:00,86.955,86.965,86.955,86.965,70200000.0
2009-09-29 22:06:00,86.965,86.97,86.965,86.965,8000000.0
2009-09-29 22:07:00,86.965,86.965,86.955,86.955,4800000.0
2009-09-29 22:08:00,86.955,86.96,86.955,86.96,13200000.0
2009-09-29 22:09:00,86.96,86.96,86.95,86.95,49300000.0
2009-09-29 22:10:00,86.95,86.96,86.95,86.955,21800000.0
2009-09-29 22:11:00,86.955,86.955,86.95,86.955,10300000.0
2009-09-29 22:12:00,86.95,86.955,86.95,86.95,60800000.0
2009-09-29 22:13:00,86.95,86.95,86.95,86.95,10400000.0
2009-09-29 22:14:00,86.955,86.98,86.95,86.98,41200000.0
2009-09-29 22:15:00,86.975,86.975,86.97,86.97,4800000.0
2009-09-29 22:16:00,86.965,86.965,86.965,86.965,2400000.0
2009-09-29 22:17:00,86.96,86.97,86.96,86.97,33500000.0
2009-09-29 22:18:00,86.96,86.97,86.96,86.97,9000000.0
2009-09-29 22:19:00,86.97,86.98,86.96,86.96,166000000.0
2009-09-29 22:20:00,86.955,86.97,86.955,86.97,13600000.0
2009-09-29 22:21:00,86.955,86.955,86.955,86.955,21000000.0
2009-09-29 22:22:00,86.965,86.975,86.955,86.975,45600000.0
2009-09-29 22:23:00,86.97,86.985,86.965,86.965,34400000.0
2009-09-29 22:24:00,86.97,86.97,86.95,86.95,21600000.0
2009-09-29 22:25:00,86.955,86.955,86.945,86.95,48000000.0
2009-09-29 22:26:00,86.96,86.98,86.95,86.98,129600000.0
2009-09-29 22:27:00,86.98,86.98,86.955,86.96,63300000.0
2009-09-29 22:28:00,86.95,86.95,86.935,86.94,43400000.0
2009-09-29 22:29:00,86.94,86.94,86.93,86.935,88700000.0
2009-09-29 22:30:00,86.935,86.945,86.93,86.935,98900000.0
2009-09-29 22:31:00,86.95,86.96,86.945,86.95,70600000.0
2009-09-29 22:32:00,86.95,86.95,86.95,86.95,2400000.0
2009-09-29 22:33:00,86.96,86.965,86.95,86.95,51400000.0
2009-09-29 22:34:00,86.95,86.965,86.95,86.965,81200000.0
2009-09-29 22:35:00,86.965,86.97,86.95,86.95,50800000.0
2009-09-29 22:36:00,86.95,86.975,86.945,86.955,46400000.0
2009-09-29 22:37:00,86.96,86.96,86.95,86.95,36800000.0
2009-09-29 22:38:00,86.955,86.965,86.955,86.965,25800000.0
2009-09-29 22:39:00,86.965,86.965,86.935,86.935,86400000.0
2009-09-29 22:40:00,86.945,86.95,86.935,86.94,51200000.0
2009-09-29 22:41:00,86.945,86.945,86.935,86.945,36800000.0
2009-09-29 22:42:00,86.95,86.955,86.945,86.95,52200000.0
2009-09-29 22:43:00,86.945,86.96,86.945,86.96,22600000.0
2009-09-29 22:44:00,86.96,86.96,86.94,86.955,42900000.0
2009-09-29 22:45:00,86.965,86.965,86.93,86.945,27000000.0
2009-09-29 22:46:00,86.94,86.955,86.93,86.95,47100000.0
2009-09-29 22:47:00,86.95,86.955,86.95,86.955,21900000.0
2009-09-29 22:48:00,86.955,86.955,86.955,86.955,38200000.0
2009-09-29 22:49:00,86.955,86.955,86.945,86.945,52200000.0
2009-09-29 22:50:00,86.945,86.955,86.945,86.95,79300000.0
2009-09-29 22:51:00,86.95,86.95,86.945,86.945,22400000.0
2009-09-29 22:52:00,86.95,86.955,86.925,86.935,27400000.0
2009-09-29 22:53:00,86.935,86.935,86.925,86.925,64000000.0
2009-09-29 22:54:00,86.925,86.925,86.915,86.915,23400000.0
2009-09-29 22:55:00,86.915,86.915,86.9,86.905,47000000.0
2009-09-29 22:56:00,86.91,86.915,86.905,86.91,53000000.0
2009-09-29 22:57:00,86.915,86.915,86.91,86.91,9600000.0
2009-09-29 22:58:00,86.915,86.915,86.905,86.915,27800000.0
2009-09-29 22:59:00,86.915,86.94,86.9,86.935,113200000.0
2009-09-29 23:00:00,86.9,86.94,86.9,86.905,35100000.0
2009-09-29 23:01:00,86.9,86.91,86.89,86.91,28000000.0
2009-09-29 23:02:00,86.91,86.91,86.91,86.91,1000000.0
2009-09-29 23:03:00,86.915,86.93,86.91,86.91,61000000.0
2009-09-29 23:04:00,86.91,86.91,86.905,86.905,16200000.0
2009-09-29 23:05:00,86.905,86.92,86.905,86.92,31200000.0
2009-09-29 23:06:00,86.915,86.92,86.9,86.91,50200000.0
2009-09-29 23:07:00,86.91,86.91,86.91,86.91,35600000.0
2009-09-29 23:08:00,86.91,86.915,86.91,86.91,60100000.0
2009-09-29 23:09:00,86.91,86.915,86.91,86.91,29000000.0
2009-09-29 23:10:00,86.91,86.915,86.905,86.91,22800000.0
2009-09-29 23:11:00,86.905,86.935,86.89,86.89,69800000.0
2009-09-29 23:12:00,86.89,86.9,86.88,86.9,26700000.0
2009-09-29 23:13:00,86.89,86.895,86.88,86.885,36800000.0
2009-09-29 23:14:00,86.895,86.9,86.88,86.88,31300000.0
2009-09-29 23:15:00,86.88,86.885,86.88,86.885,28900000.0
2009-09-29 23:16:00,86.885,86.89,86.88,86.89,43300000.0
2009-09-29 23:17:00,86.885,86.895,86.88,86.895,56000000.0
2009-09-29 23:18:00,86.89,86.91,86.89,86.895,70600000.0
2009-09-29 23:19:00,86.905,86.925,86.895,86.895,60800000.0
2009-09-29 23:20:00,86.895,86.9,86.88,86.89,15100000.0
2009-09-29 23:21:00,86.89,86.89,86.89,86.89,4200000.0
2009-09-29 23:22:00,86.89,86.9,86.89,86.9,65400000.0
2009-09-29 23:23:00,86.9,86.925,86.9,86.92,136600000.0
2009-09-29 23:24:00,86.92,86.92,86.9,86.9,137400000.0
2009-09-29 23:25:00,86.905,86.905,86.895,86.9,52900000.0
2009-09-29 23:26:00,86.9,86.905,86.9,86.905,20800000.0
2009-09-29 23:27:00,86.905,86.915,86.9,86.915,72200000.0
2009-09-29 23:28:00,86.91,86.915,86.91,86.91,15800000.0
2009-09-29 23:29:00,86.915,86.92,86.905,86.905,52700000.0
2009-09-29 23:30:00,86.905,86.94,86.905,86.935,55800000.0
2009-09-29 23:31:00,86.935,86.935,86.915,86.92,82400000.0
2009-09-29 23:32:00,86.92,86.93,86.92,86.925,50400000.0
2009-09-29 23:33:00,86.925,86.925,86.925,86.925,39200000.0
2009-09-29 23:34:00,86.925,86.93,86.915,86.915,109200000.0
2009-09-29 23:35:00,86.915,86.925,86.915,86.925,90500000.0
2009-09-29 23:36:00,86.925,86.925,86.915,86.915,114500000.0
2009-09-29 23:37:00,86.92,86.925,86.915,86.92,46900000.0
2009-09-29 23:38:00,86.92,86.925,86.915,86.915,50200000.0
2009-09-29 23:39:00,86.915,86.92,86.91,86.91,81200000.0
2009-09-29 23:40:00,86.91,86.91,86.895,86.905,73800000.0
2009-09-29 23:41:00,86.905,86.91,86.905,86.91,38200000.0
2009-09-29 23:42:00,86.91,86.91,86.9,86.91,38000000.0
2009-09-29 23:43:00,86.905,86.91,86.905,86.91,19000000.0
2009-09-29 23:44:00,86.91,86.935,86.91,86.92,38800000.0
2009-09-29 23:45:00,86.92,86.93,86.92,86.925,23400000.0
2009-09-29 23:46:00,86.925,86.935,86.92,86.925,79400000.0
2009-09-29 23:47:00,86.925,86.94,86.925,86.94,44100000.0
2009-09-29 23:48:00,86.94,86.94,86.93,86.94,70100000.0
2009-09-29 23:49:00,86.94,86.95,86.94,86.94,12800000.0
2009-09-29 23:50:00,86.94,86.945,86.935,86.945,19600000.0
2009-09-29 23:51:00,86.945,86.945,86.945,86.945,5000000.0
2009-09-29 23:52:00,86.945,86.945,86.945,86.945,2400000.0
2009-09-29 23:53:00,86.933,86.945,86.913,86.935,345800000.0
2009-09-29 23:54:00,86.945,86.955,86.945,86.955,24800000.0
2009-09-29 23:55:00,86.965,86.97,86.95,86.97,14000000.0
2009-09-29 23:56:00,86.97,86.97,86.92,86.945,17600000.0
2009-09-29 23:57:00,86.95,86.95,86.95,86.95,8800000.0
2009-09-29 23:58:00,86.955,86.955,86.95,86.955,9200000.0
2009-09-29 23:59:00,86.955,86.975,86.955,86.97,30400000.0
2009-09-30 00:00:00,86.965,87.015,86.955,86.955,130800000.0
2009-09-30 00:01:00,86.955,86.96,86.95,86.955,69100000.0
2009-09-30 00:02:00,86.96,86.97,86.96,86.97,44400000.0
2009-09-30 00:03:00,86.97,86.975,86.955,86.955,77200000.0
2009-09-30 00:04:00,86.96,86.96,86.96,86.96,3000000.0
2009-09-30 00:05:00,86.965,86.98,86.965,86.98,15000000.0
2009-09-30 00:06:00,86.98,86.99,86.975,86.98,34700000.0
2009-09-30 00:07:00,86.975,86.985,86.97,86.975,28500000.0
2009-09-30 00:08:00,86.975,86.975,86.97,86.97,17000000.0
2009-09-30 00:09:00,86.97,86.975,86.97,86.975,24900000.0
2009-09-30 00:10:00,86.975,86.98,86.97,86.97,33300000.0
2009-09-30 00:11:00,86.97,86.97,86.97,86.97,8900000.0
2009-09-30 00:12:00,86.956,86.964,86.956,86.964,76700000.0
2009-09-30 00:13:00,86.97,86.97,86.97,86.97,240000000.0
2009-09-30 00:14:00,86.97,86.975,86.96,86.975,288300000.0
2009-09-30 00:15:00,86.975,86.985,86.97,86.97,49000000.0
2009-09-30 00:16:00,86.975,86.985,86.97,86.985,43400000.0
2009-09-30 00:17:00,86.985,86.99,86.98,86.99,65700000.0
2009-09-30 00:18:00,86.985,87.0,86.955,86.97,193600000.0
2009-09-30 00:19:00,86.97,86.97,86.945,86.96,110700000.0
2009-09-30 00:20:00,86.96,86.96,86.94,86.95,65900000.0
2009-09-30 00:21:00,86.95,86.975,86.95,86.97,56400000.0
2009-09-30 00:22:00,86.97,86.97,86.965,86.965,63900000.0
2009-09-30 00:23:00,86.965,86.97,86.96,86.97,32600000.0
2009-09-30 00:24:00,86.96,86.96,86.96,86.96,11200000.0
2009-09-30 00:25:00,86.955,86.96,86.95,86.96,33200000.0
2009-09-30 00:26:00,86.955,86.96,86.945,86.96,65700000.0
2009-09-30 00:27:00,86.965,86.97,86.965,86.965,16000000.0
2009-09-30 00:28:00,86.965,86.97,86.965,86.965,24000000.0
2009-09-30 00:29:00,86.97,86.97,86.97,86.97,18000000.0
2009-09-30 00:30:00,86.975,86.975,86.97,86.97,47600000.0
2009-09-30 00:31:00,86.97,86.97,86.965,86.97,16000000.0
2009-09-30 00:32:00,86.97,86.975,86.97,86.975,6000000.0
2009-09-30 00:33:00,86.98,86.98,86.97,86.975,25200000.0
2009-09-30 00:34:00,86.957,86.967,86.956,86.963,263800000.0
2009-09-30 00:35:00,86.985,86.985,86.975,86.975,7200000.0
2009-09-30 00:36:00,86.975,87.0,86.975,86.985,62900000.0
2009-09-30 00:37:00,86.99,86.995,86.985,86.995,46700000.0
2009-09-30 00:38:00,86.995,86.995,86.995,86.995,16800000.0
2009-09-30 00:39:00,86.995,86.995,86.975,86.98,79400000.0
2009-09-30 00:40:00,86.98,86.98,86.96,86.96,49100000.0
2009-09-30 00:41:00,86.965,86.965,86.96,86.96,23300000.0
2009-09-30 00:42:00,86.96,86.965,86.945,86.95,57100000.0
2009-09-30 00:43:00,86.95,86.95,86.94,86.945,74500000.0
2009-09-30 00:44:00,86.945,86.955,86.94,86.95,32100000.0
2009-09-30 00:45:00,86.95,86.97,86.945,86.97,137400000.0
2009-09-30 00:46:00,86.965,86.97,86.96,86.96,109100000.0
2009-09-30 00:47:00,86.96,86.965,86.94,86.945,125900000.0
2009-09-30 00:48:00,86.945,86.97,86.945,86.97,69600000.0
2009-09-30 00:49:00,86.96,86.965,86.95,86.965,51100000.0
2009-09-30 00:50:00,86.965,86.965,86.955,86.96,90200000.0
2009-09-30 00:51:00,86.96,86.97,86.95,86.97,36500000.0
2009-09-30 00:52:00,86.965,86.98,86.965,86.975,60500000.0
2009-09-30 00:53:00,86.98,86.995,86.98,86.985,121200000.0
2009-09-30 00:54:00,86.99,87.005,86.99,86.995,72700000.0
2009-09-30 00:55:00,86.987,86.996,86.986,86.994,343500000.0
2009-09-30 00:56:00,87.01,87.025,87.01,87.015,52700000.0
2009-09-30 00:57:00,87.015,87.03,87.015,87.02,110400000.0
2009-09-30 00:58:00,87.02,87.02,86.985,86.99,240000000.0
2009-09-30 00:59:00,86.99,86.99,86.955,86.955,65000000.0
2009-09-30 01:00:00,86.955,86.955,86.92,86.93,64200000.0
2009-09-30 01:01:00,86.94,86.945,86.93,86.94,82800000.0
2009-09-30 01:02:00,86.95,86.95,86.9,86.91,240000000.0
2009-09-30 01:03:00,86.91,86.915,86.91,86.91,118400000.0
2009-09-30 01:04:00,86.91,86.93,86.91,86.92,97000000.0
2009-09-30 01:05:00,86.915,86.94,86.91,86.935,104000000.0
2009-09-30 01:06:00,86.935,86.955,86.935,86.955,44000000.0
2009-09-30 01:07:00,86.955,86.99,86.955,86.97,84000000.0
2009-09-30 01:08:00,86.965,86.975,86.955,86.96,80400000.0
2009-09-30 01:09:00,86.96,86.97,86.96,86.97,65600000.0
2009-09-30 01:10:00,86.97,86.99,86.97,86.99,62400000.0
2009-09-30 01:11:00,86.99,86.995,86.99,86.99,34100000.0
2009-09-30 01:12:00,86.99,86.995,86.97,86.97,166500000.0
2009-09-30 01:13:00,86.975,86.99,86.97,86.99,66800000.0
2009-09-30 01:14:00,86.98,87.02,86.98,87.02,138100000.0
2009-09-30 01:15:00,87.02,87.02,87.01,87.015,124500000.0
2009-09-30 01:16:00,87.015,87.015,87.0,87.005,154000000.0
2009-09-30 01:17:00,87.005,87.005,87.0,87.0,14400000.0
2009-09-30 01:18:00,87.005,87.025,86.99,87.02,236200000.0
2009-09-30 01:19:00,87.025,87.025,87.015,87.015,40000000.0
2009-09-30 01:20:00,87.01,87.02,87.005,87.02,37600000.0
2009-09-30 01:21:00,87.02,87.02,87.02,87.02,2400000.0
2009-09-30 01:22:00,87.015,87.02,87.01,87.01,14400000.0
2009-09-30 01:23:00,87.015,87.015,87.01,87.015,21600000.0
2009-09-30 01:24:00,87.015,87.015,87.0,87.005,44800000.0
2009-09-30 01:25:00,87.005,87.02,87.0,87.01,207600000.0
2009-09-30 01:26:00,87.015,87.015,86.99,86.995,102400000.0
2009-09-30 01:27:00,86.99,87.005,86.99,87.005,59000000.0
2009-09-30 01:28:00,87.005,87.02,87.005,87.02,59000000.0
2009-09-30 01:29:00,87.02,87.02,87.01,87.01,63400000.0
2009-09-30 01:30:00,87.01,87.015,87.0,87.01,129800000.0
2009-09-30 01:31:00,87.015,87.055,87.015,87.055,299200000.0
2009-09-30 01:32:00,87.055,87.055,87.04,87.045,104000000.0
2009-09-30 01:33:00,87.04,87.045,87.035,87.035,32000000.0
2009-09-30 01:34:00,87.035,87.05,87.03,87.045,120000000.0
2009-09-30 01:35:00,87.04,87.045,87.025,87.04,72000000.0
2009-09-30 01:36:00,87.04,87.04,87.025,87.025,120000000.0
2009-09-30 01:37:00,87.025,87.025,87.015,87.015,16000000.0
2009-09-30 01:38:00,87.015,87.015,86.995,86.995,80000000.0
2009-09-30 01:39:00,86.99,87.005,86.99,86.99,196000000.0
2009-09-30 01:40:00,86.99,87.0,86.985,86.99,162000000.0
2009-09-30 01:41:00,87.0,87.0,87.0,87.0,8000000.0
2009-09-30 01:42:00,87.005,87.005,86.99,86.99,56400000.0
2009-09-30 01:43:00,86.995,87.005,86.985,87.005,187200000.0
2009-09-30 01:44:00,87.0,87.015,87.0,87.0,114300000.0
2009-09-30 01:45:00,87.005,87.01,86.995,87.0,84200000.0
2009-09-30 01:46:00,87.005,87.005,86.985,86.99,24800000.0
2009-09-30 01:47:00,86.985,86.995,86.95,86.995,258600000.0
2009-09-30 01:48:00,86.995,86.995,86.97,86.99,154800000.0
2009-09-30 01:49:00,86.99,87.0,86.98,86.98,71200000.0
2009-09-30 01:50:00,86.985,86.99,86.965,86.985,88800000.0
2009-09-30 01:51:00,86.985,87.03,86.985,87.03,290600000.0
2009-09-30 01:52:00,87.04,87.045,87.035,87.035,112000000.0
2009-09-30 01:53:00,87.05,87.07,87.045,87.045,329200000.0
2009-09-30 01:54:00,87.045,87.055,87.035,87.035,204200000.0
2009-09-30 01:55:00,87.03,87.115,87.03,87.08,242400000.0
2009-09-30 01:56:00,87.08,87.11,87.065,87.09,135400000.0
2009-09-30 01:57:00,87.085,87.09,87.065,87.08,118200000.0
2009-09-30 01:58:00,87.08,87.115,87.08,87.1,102800000.0
2009-09-30 01:59:00,87.095,87.15,87.085,87.095,226200000.0
2009-09-30 02:00:00,87.095,87.105,87.07,87.075,126900000.0
2009-09-30 02:01:00,87.075,87.08,87.055,87.055,242900000.0
2009-09-30 02:02:00,87.055,87.055,87.055,87.055,108700000.0
2009-09-30 02:03:00,87.055,87.06,87.055,87.055,87900000.0
2009-09-30 02:04:00,87.055,87.08,87.055,87.08,96400000.0
2009-09-30 02:05:00,87.08,87.095,87.07,87.095,185800000.0
2009-09-30 02:06:00,87.1,87.1,87.075,87.075,294900000.0
2009-09-30 02:07:00,87.075,87.125,87.065,87.125,232800000.0
2009-09-30 02:08:00,87.12,87.145,87.095,87.1,284100000.0
2009-09-30 02:09:00,87.1,87.1,87.085,87.085,152800000.0
2009-09-30 02:10:00,87.085,87.095,87.085,87.085,55600000.0
2009-09-30 02:11:00,87.085,87.105,87.085,87.1,99600000.0
2009-09-30 02:12:00,87.095,87.145,87.09,87.145,125800000.0
2009-09-30 02:13:00,87.145,87.18,87.14,87.17,277000000.0
2009-09-30 02:14:00,87.165,87.19,87.135,87.135,168200000.0
2009-09-30 02:15:00,87.145,87.175,87.145,87.17,85400000.0
2009-09-30 02:16:00,87.18,87.235,87.175,87.23,199300000.0
2009-09-30 02:17:00,87.225,87.23,87.2,87.2,215500000.0
2009-09-30 02:18:00,87.195,87.195,87.165,87.18,242600000.0
2009-09-30 02:19:00,87.185,87.205,87.18,87.195,206200000.0
2009-09-30 02:20:00,87.195,87.21,87.18,87.19,286600000.0
2009-09-30 02:21:00,87.185,87.23,87.185,87.22,262100000.0
2009-09-30 02:22:00,87.21,87.21,87.17,87.175,297900000.0
2009-09-30 02:23:00,87.18,87.18,87.16,87.175,138000000.0
2009-09-30 02:24:00,87.17,87.19,87.16,87.18,157700000.0
2009-09-30 02:25:00,87.185,87.26,87.185,87.255,244700000.0
2009-09-30 02:26:00,87.255,87.255,87.225,87.24,158600000.0
2009-09-30 02:27:00,87.24,87.245,87.21,87.22,162800000.0
2009-09-30 02:28:00,87.22,87.245,87.22,87.245,171000000.0
2009-09-30 02:29:00,87.245,87.28,87.245,87.265,316400000.0
2009-09-30 02:30:00,87.27,87.3,87.265,87.265,209800000.0
2009-09-30 02:31:00,87.265,87.265,87.225,87.245,181500000.0
2009-09-30 02:32:00,87.245,87.25,87.205,87.215,179300000.0
2009-09-30 02:33:00,87.22,87.225,87.195,87.225,157300000.0
2009-09-30 02:34:00,87.215,87.22,87.18,87.195,226300000.0
2009-09-30 02:35:00,87.19,87.2,87.19,87.19,118500000.0
2009-09-30 02:36:00,87.185,87.19,87.145,87.145,257800000.0
2009-09-30 02:37:00,87.145,87.155,87.13,87.135,340400000.0
2009-09-30 02:38:00,87.13,87.16,87.13,87.15,341700000.0
2009-09-30 02:39:00,87.15,87.16,87.15,87.16,47900000.0
2009-09-30 02:40:00,87.16,87.165,87.135,87.15,216800000.0
2009-09-30 02:41:00,87.155,87.165,87.125,87.13,241000000.0
2009-09-30 02:42:00,87.125,87.135,87.12,87.13,113000000.0
2009-09-30 02:43:00,87.125,87.125,87.09,87.105,185600000.0
2009-09-30 02:44:00,87.105,87.11,87.065,87.085,296300000.0
2009-09-30 02:45:00,87.08,87.115,87.07,87.11,220200000.0
2009-09-30 02:46:00,87.095,87.1,87.02,87.045,398600000.0
2009-09-30 02:47:00,87.045,87.08,87.03,87.035,195000000.0
2009-09-30 02:48:00,87.035,87.05,87.035,87.045,204800000.0
2009-09-30 02:49:00,87.045,87.045,86.98,87.04,271200000.0
2009-09-30 02:50:00,87.04,87.045,87.005,87.005,202500000.0
2009-09-30 02:51:00,87.01,87.03,87.01,87.025,195000000.0
2009-09-30 02:52:00,87.025,87.04,87.025,87.03,160900000.0
2009-09-30 02:53:00,87.035,87.065,87.03,87.055,233500000.0
2009-09-30 02:54:00,87.05,87.065,87.015,87.045,313200000.0
2009-09-30 02:55:00,87.055,87.075,87.02,87.065,303500000.0
2009-09-30 02:56:00,87.06,87.06,87.035,87.04,243700000.0
2009-09-30 02:57:00,87.04,87.045,86.995,86.995,288900000.0
2009-09-30 02:58:00,86.995,86.995,86.92,86.93,327400000.0
2009-09-30 02:59:00,86.935,86.995,86.93,86.99,335000000.0
2009-09-30 03:00:00,86.99,87.015,86.965,87.015,345900000.0
2009-09-30 03:01:00,87.015,87.02,86.995,87.0,206200000.0
2009-09-30 03:02:00,87.0,87.005,86.98,87.0,181300000.0
2009-09-30 03:03:00,87.0,87.06,86.995,87.045,275200000.0
2009-09-30 03:04:00,87.045,87.045,87.03,87.04,120600000.0
2009-09-30 03:05:00,87.025,87.035,87.015,87.025,212100000.0
2009-09-30 03:06:00,87.015,87.025,87.0,87.01,200200000.0
2009-09-30 03:07:00,87.01,87.01,86.92,86.955,253500000.0
2009-09-30 03:08:00,86.955,86.985,86.91,86.91,243500000.0
2009-09-30 03:09:00,86.91,86.925,86.805,86.82,337300000.0
2009-09-30 03:10:00,86.82,86.86,86.8,86.835,419500000.0
2009-09-30 03:11:00,86.83,86.865,86.825,86.865,329600000.0
2009-09-30 03:12:00,86.86,86.89,86.83,86.855,271100000.0
2009-09-30 03:13:00,86.86,86.87,86.84,86.87,291900000.0
2009-09-30 03:14:00,86.87,86.87,86.805,86.83,268500000.0
2009-09-30 03:15:00,86.825,86.87,86.825,86.86,219800000.0
2009-09-30 03:16:00,86.86,86.88,86.86,86.86,176500000.0
2009-09-30 03:17:00,86.87,86.875,86.835,86.845,244600000.0
2009-09-30 03:18:00,86.845,86.85,86.815,86.84,255700000.0
2009-09-30 03:19:00,86.84,86.84,86.815,86.82,160300000.0
2009-09-30 03:20:00,86.82,86.835,86.805,86.81,76700000.0
2009-09-30 03:21:00,86.805,86.83,86.805,86.82,147500000.0
2009-09-30 03:22:00,86.825,86.825,86.76,86.78,186100000.0
2009-09-30 03:23:00,86.78,86.78,86.725,86.77,318700000.0
2009-09-30 03:24:00,86.775,86.86,86.775,86.86,212800000.0
2009-09-30 03:25:00,86.855,86.875,86.835,86.86,242900000.0
2009-09-30 03:26:00,86.86,86.885,86.855,86.865,337900000.0
2009-09-30 03:27:00,86.865,86.87,86.835,86.865,190100000.0
2009-09-30 03:28:00,86.86,86.88,86.855,86.86,202700000.0
2009-09-30 03:29:00,86.86,86.885,86.845,86.865,217000000.0
2009-09-30 03:30:00,86.865,86.975,86.865,86.92,294100000.0
2009-09-30 03:31:00,86.92,86.925,86.88,86.885,218000000.0
2009-09-30 03:32:00,86.885,86.91,86.875,86.875,165800000.0
2009-09-30 03:33:00,86.875,86.905,86.855,86.895,230800000.0
2009-09-30 03:34:00,86.9,86.955,86.88,86.945,292800000.0
2009-09-30 03:35:00,86.945,86.96,86.93,86.94,215200000.0
2009-09-30 03:36:00,86.935,86.97,86.92,86.95,310500000.0
2009-09-30 03:37:00,86.955,87.005,86.955,86.99,98100000.0
2009-09-30 03:38:00,86.99,87.0,86.98,86.98,221400000.0
2009-09-30 03:39:00,86.975,86.99,86.97,86.975,233900000.0
2009-09-30 03:40:00,86.985,87.005,86.97,86.99,216300000.0
2009-09-30 03:41:00,86.985,86.995,86.965,86.975,159700000.0
2009-09-30 03:42:00,86.975,86.98,86.955,86.965,264600000.0
2009-09-30 03:43:00,86.965,86.97,86.94,86.945,304900000.0
2009-09-30 03:44:00,86.94,86.945,86.915,86.92,133500000.0
2009-09-30 03:45:00,86.91,86.925,86.87,86.895,217800000.0
2009-09-30 03:46:00,86.895,86.9,86.87,86.875,223700000.0
2009-09-30 03:47:00,86.875,86.89,86.86,86.89,174800000.0
2009-09-30 03:48:00,86.895,86.91,86.87,86.905,179600000.0
2009-09-30 03:49:00,86.905,86.92,86.895,86.905,288800000.0
2009-09-30 03:50:00,86.905,86.925,86.9,86.915,284800000.0
2009-09-30 03:51:00,86.915,86.935,86.905,86.92,525700000.0
2009-09-30 03:52:00,86.92,86.93,86.895,86.895,399400000.0
2009-09-30 03:53:00,86.895,86.9,86.855,86.865,495900000.0
2009-09-30 03:54:00,86.855,86.88,86.835,86.88,537000000.0
2009-09-30 03:55:00,86.875,86.895,86.86,86.88,289600000.0
2009-09-30 03:56:00,86.88,86.905,86.875,86.885,278400000.0
2009-09-30 03:57:00,86.885,86.89,86.87,86.87,229600000.0
2009-09-30 03:58:00,86.87,86.88,86.85,86.855,232800000.0
2009-09-30 03:59:00,86.855,86.87,86.83,86.85,467400000.0
2009-09-30 04:00:00,86.85,86.88,86.84,86.855,435400000.0
2009-09-30 04:01:00,86.855,86.88,86.84,86.875,237800000.0
2009-09-30 04:02:00,86.875,86.895,86.865,86.875,255700000.0
2009-09-30 04:03:00,86.875,86.875,86.83,86.835,201400000.0
2009-09-30 04:04:00,86.835,86.86,86.82,86.85,302600000.0
2009-09-30 04:05:00,86.86,86.86,86.835,86.85,360000000.0
2009-09-30 04:06:00,86.855,86.855,86.84,86.84,136000000.0
2009-09-30 04:07:00,86.845,86.855,86.835,86.855,247600000.0
2009-09-30 04:08:00,86.85,86.86,86.84,86.85,173800000.0
2009-09-30 04:09:00,86.845,86.86,86.845,86.845,137400000.0
2009-09-30 04:10:00,86.845,86.86,86.84,86.855,263200000.0
2009-09-30 04:11:00,86.855,86.88,86.83,86.87,381200000.0
2009-09-30 04:12:00,86.88,86.9,86.875,86.895,344200000.0
2009-09-30 04:13:00,86.89,86.915,86.89,86.9,382400000.0
2009-09-30 04:14:00,86.905,86.93,86.865,86.87,395600000.0
2009-09-30 04:15:00,86.87,86.895,86.86,86.885,379700000.0
2009-09-30 04:16:00,86.89,86.905,86.88,86.9,278400000.0
2009-09-30 04:17:00,86.9,86.905,86.87,86.87,400000000.0
2009-09-30 04:18:00,86.875,86.88,86.86,86.88,213800000.0
2009-09-30 04:19:00,86.88,86.885,86.86,86.86,112800000.0
2009-09-30 04:20:00,86.865,86.87,86.835,86.835,242400000.0
2009-09-30 04:21:00,86.835,86.835,86.81,86.815,391600000.0
2009-09-30 04:22:00,86.815,86.845,86.815,86.83,290400000.0
2009-09-30 04:23:00,86.835,86.835,86.82,86.825,153200000.0
2009-09-30 04:24:00,86.825,86.83,86.8,86.825,412000000.0
2009-09-30 04:25:00,86.825,86.825,86.795,86.815,395800000.0
2009-09-30 04:26:00,86.815,86.835,86.81,86.83,167200000.0
2009-09-30 04:27:00,86.83,86.835,86.81,86.825,234400000.0
2009-09-30 04:28:00,86.825,86.825,86.815,86.82,154400000.0
2009-09-30 04:29:00,86.82,86.84,86.815,86.835,334400000.0
2009-09-30 04:30:00,86.84,86.875,86.835,86.865,109600000.0
2009-09-30 04:31:00,86.865,86.865,86.85,86.855,216000000.0
2009-09-30 04:32:00,86.855,86.855,86.825,86.835,310800000.0
2009-09-30 04:33:00,86.835,86.845,86.82,86.83,234400000.0
2009-09-30 04:34:00,86.83,86.835,86.815,86.82,352000000.0
2009-09-30 04:35:00,86.835,86.84,86.82,86.84,268000000.0
2009-09-30 04:36:00,86.835,86.845,86.815,86.815,171300000.0
2009-09-30 04:37:00,86.82,86.825,86.815,86.82,101600000.0
2009-09-30 04:38:00,86.825,86.825,86.8,86.815,141600000.0
2009-09-30 04:39:00,86.815,86.815,86.775,86.785,548500000.0
2009-09-30 04:40:00,86.785,86.785,86.76,86.775,257600000.0
2009-09-30 04:41:00,86.775,86.785,86.765,86.77,358900000.0
2009-09-30 04:42:00,86.77,86.79,86.76,86.785,205800000.0
2009-09-30 04:43:00,86.78,86.785,86.755,86.77,271200000.0
2009-09-30 04:44:00,86.77,86.77,86.755,86.76,250000000.0
2009-09-30 04:45:00,86.755,86.8,86.75,86.8,272000000.0
2009-09-30 04:46:00,86.795,86.815,86.795,86.805,83200000.0
2009-09-30 04:47:00,86.805,86.805,86.79,86.8,52400000.0
2009-09-30 04:48:00,86.8,86.84,86.785,86.835,266000000.0
2009-09-30 04:49:00,86.835,86.845,86.805,86.81,165200000.0
2009-09-30 04:50:00,86.81,86.83,86.805,86.815,350800000.0
2009-09-30 04:51:00,86.815,86.815,86.81,86.815,20000000.0
2009-09-30 04:52:00,86.805,86.82,86.8,86.81,162000000.0
2009-09-30 04:53:00,86.815,86.815,86.805,86.815,167600000.0
2009-09-30 04:54:00,86.81,86.835,86.805,86.825,298000000.0
2009-09-30 04:55:00,86.825,86.83,86.82,86.825,245000000.0
2009-09-30 04:56:00,86.825,86.825,86.785,86.795,349700000.0
2009-09-30 04:57:00,86.795,86.8,86.79,86.8,244000000.0
2009-09-30 04:58:00,86.8,86.8,86.79,86.795,171300000.0
2009-09-30 04:59:00,86.795,86.795,86.76,86.765,324300000.0
2009-09-30 05:00:00,86.765,86.775,86.755,86.765,424900000.0
2009-09-30 05:01:00,86.785,86.785,86.76,86.76,168300000.0
2009-09-30 05:02:00,86.76,86.775,86.75,86.775,416300000.0
2009-09-30 05:03:00,86.775,86.8,86.77,86.795,329200000.0
2009-09-30 05:04:00,86.805,86.81,86.775,86.775,242400000.0
2009-09-30 05:05:00,86.775,86.795,86.77,86.79,229300000.0
2009-09-30 05:06:00,86.795,86.805,86.795,86.8,104300000.0
2009-09-30 05:07:00,86.8,86.82,86.8,86.815,93100000.0
2009-09-30 05:08:00,86.81,86.81,86.795,86.795,269200000.0
2009-09-30 05:09:00,86.795,86.8,86.77,86.775,194600000.0
2009-09-30 05:10:00,86.775,86.79,86.775,86.78,274000000.0
2009-09-30 05:11:00,86.78,86.79,86.775,86.785,254000000.0
2009-09-30 05:12:00,86.785,86.785,86.78,86.785,232400000.0
2009-09-30 05:13:00,86.785,86.79,86.785,86.785,40800000.0
2009-09-30 05:14:00,86.785,86.785,86.77,86.775,115300000.0
2009-09-30 05:15:00,86.775,86.79,86.775,86.79,275000000.0
2009-09-30 05:16:00,86.79,86.805,86.79,86.8,168600000.0
2009-09-30 05:17:00,86.8,86.805,86.78,86.8,349000000.0
2009-09-30 05:18:00,86.8,86.8,86.785,86.79,214400000.0
2009-09-30 05:19:00,86.79,86.8,86.78,86.8,359000000.0
2009-09-30 05:20:00,86.8,86.8,86.79,86.8,230000000.0
2009-09-30 05:21:00,86.8,86.825,86.8,86.81,147300000.0
2009-09-30 05:22:00,86.81,86.82,86.805,86.815,211100000.0
2009-09-30 05:23:00,86.82,86.835,86.81,86.83,216700000.0
2009-09-30 05:24:00,86.83,86.835,86.82,86.825,64400000.0
2009-09-30 05:25:00,86.825,86.825,86.805,86.81,86800000.0
2009-09-30 05:26:00,86.81,86.815,86.81,86.815,118200000.0
2009-09-30 05:27:00,86.81,86.815,86.805,86.815,122000000.0
2009-09-30 05:28:00,86.815,86.815,86.805,86.81,69400000.0
2009-09-30 05:29:00,86.81,86.815,86.81,86.81,61000000.0
2009-09-30 05:30:00,86.81,86.815,86.81,86.815,177200000.0
2009-09-30 05:31:00,86.825,86.825,86.81,86.815,273400000.0
2009-09-30 05:32:00,86.82,86.825,86.81,86.81,185400000.0
2009-09-30 05:33:00,86.82,86.83,86.805,86.81,294400000.0
2009-09-30 05:34:00,86.81,86.815,86.805,86.805,102700000.0
2009-09-30 05:35:00,86.805,86.815,86.8,86.8,215300000.0
2009-09-30 05:36:00,86.8,86.805,86.795,86.805,133400000.0
2009-09-30 05:37:00,86.805,86.81,86.8,86.805,127300000.0
2009-09-30 05:38:00,86.805,86.805,86.8,86.8,204000000.0
2009-09-30 05:39:00,86.8,86.81,86.8,86.805,258000000.0
2009-09-30 05:40:00,86.805,86.82,86.805,86.805,272800000.0
2009-09-30 05:41:00,86.805,86.83,86.805,86.825,228600000.0
2009-09-30 05:42:00,86.82,86.825,86.815,86.825,76800000.0
2009-09-30 05:43:00,86.83,86.855,86.825,86.855,110900000.0
2009-09-30 05:44:00,86.855,86.855,86.845,86.845,159200000.0
2009-09-30 05:45:00,86.845,86.845,86.82,86.825,233200000.0
2009-09-30 05:46:00,86.825,86.835,86.82,86.835,162200000.0
2009-09-30 05:47:00,86.84,86.85,86.83,86.84,375200000.0
2009-09-30 05:48:00,86.835,86.845,86.835,86.845,156300000.0
2009-09-30 05:49:00,86.845,86.845,86.815,86.815,236900000.0
2009-09-30 05:50:00,86.815,86.82,86.815,86.82,78900000.0
2009-09-30 05:51:00,86.82,86.825,86.805,86.805,296500000.0
2009-09-30 05:52:00,86.805,86.81,86.8,86.8,51600000.0
2009-09-30 05:53:00,86.795,86.8,86.79,86.79,195600000.0
2009-09-30 05:54:00,86.79,86.815,86.785,86.805,251200000.0
2009-09-30 05:55:00,86.8,86.805,86.79,86.79,38900000.0
2009-09-30 05:56:00,86.79,86.83,86.785,86.82,281300000.0
2009-09-30 05:57:00,86.815,86.83,86.81,86.825,223200000.0
2009-09-30 05:58:00,86.82,86.825,86.81,86.825,265300000.0
2009-09-30 05:59:00,86.83,86.83,86.82,86.82,90400000.0
2009-09-30 06:00:00,86.825,86.825,86.815,86.82,82400000.0
2009-09-30 06:01:00,86.815,86.82,86.81,86.81,68000000.0
2009-09-30 06:02:00,86.81,86.815,86.805,86.81,46400000.0
2009-09-30 06:03:00,86.81,86.83,86.81,86.82,124000000.0
2009-09-30 06:04:00,86.825,86.83,86.82,86.83,44800000.0
2009-09-30 06:05:00,86.825,86.83,86.81,86.81,92800000.0
2009-09-30 06:06:00,86.81,86.825,86.81,86.81,279400000.0
2009-09-30 06:07:00,86.81,86.815,86.8,86.805,158800000.0
2009-09-30 06:08:00,86.805,86.815,86.805,86.815,84000000.0
2009-09-30 06:09:00,86.82,86.835,86.815,86.83,112400000.0
2009-09-30 06:10:00,86.825,86.83,86.81,86.83,303600000.0
2009-09-30 06:11:00,86.83,86.835,86.825,86.835,188200000.0
2009-09-30 06:12:00,86.83,86.835,86.825,86.825,106800000.0
2009-09-30 06:13:00,86.825,86.83,86.82,86.825,304000000.0
2009-09-30 06:14:00,86.825,86.825,86.8,86.82,145600000.0
2009-09-30 06:15:00,86.82,86.82,86.8,86.81,179600000.0
2009-09-30 06:16:00,86.81,86.81,86.79,86.8,309800000.0
2009-09-30 06:17:00,86.805,86.82,86.8,86.81,155700000.0
2009-09-30 06:18:00,86.815,86.82,86.78,86.8,178000000.0
2009-09-30 06:19:00,86.8,86.8,86.79,86.79,72800000.0
2009-09-30 06:20:00,86.79,86.805,86.79,86.8,83200000.0
2009-09-30 06:21:00,86.8,86.805,86.795,86.795,230000000.0
2009-09-30 06:22:00,86.795,86.81,86.795,86.805,169600000.0
2009-09-30 06:23:00,86.81,86.82,86.81,86.81,130000000.0
2009-09-30 06:24:00,86.81,86.82,86.795,86.805,257600000.0
2009-09-30 06:25:00,86.8,86.8,86.775,86.775,314700000.0
2009-09-30 06:26:00,86.78,86.78,86.765,86.77,229700000.0
2009-09-30 06:27:00,86.775,86.79,86.77,86.785,244000000.0
2009-09-30 06:28:00,86.785,86.785,86.755,86.765,281600000.0
2009-09-30 06:29:00,86.76,86.765,86.745,86.755,337800000.0
2009-09-30 06:30:00,86.755,86.77,86.75,86.765,213600000.0
2009-09-30 06:31:00,86.765,86.77,86.755,86.77,149800000.0
2009-09-30 06:32:00,86.77,86.785,86.77,86.785,96400000.0
2009-09-30 06:33:00,86.785,86.79,86.77,86.775,71200000.0
2009-09-30 06:34:00,86.775,86.79,86.775,86.775,179200000.0
2009-09-30 06:35:00,86.78,86.785,86.775,86.785,92000000.0
2009-09-30 06:36:00,86.785,86.79,86.78,86.79,47000000.0
2009-09-30 06:37:00,86.79,86.79,86.78,86.78,24000000.0
2009-09-30 06:38:00,86.775,86.78,86.77,86.78,60000000.0
2009-09-30 06:39:00,86.775,86.8,86.775,86.785,216600000.0
2009-09-30 06:40:00,86.785,86.795,86.77,86.775,303200000.0
2009-09-30 06:41:00,86.78,86.785,86.76,86.785,136000000.0
2009-09-30 06:42:00,86.785,86.785,86.78,86.78,33600000.0
2009-09-30 06:43:00,86.78,86.78,86.765,86.78,133200000.0
2009-09-30 06:44:00,86.78,86.785,86.775,86.775,144000000.0
2009-09-30 06:45:00,86.775,86.79,86.775,86.78,170800000.0
2009-09-30 06:46:00,86.78,86.795,86.775,86.78,142800000.0
2009-09-30 06:47:00,86.78,86.785,86.75,86.755,339200000.0
2009-09-30 06:48:00,86.755,86.795,86.755,86.78,331000000.0
2009-09-30 06:49:00,86.78,86.79,86.77,86.77,196400000.0
2009-09-30 06:50:00,86.76,86.775,86.76,86.77,187600000.0
2009-09-30 06:51:00,86.765,86.785,86.765,86.78,163200000.0
2009-09-30 06:52:00,86.785,86.79,86.77,86.775,331800000.0
2009-09-30 06:53:00,86.77,86.775,86.77,86.77,293200000.0
2009-09-30 06:54:00,86.77,86.78,86.77,86.77,84400000.0
2009-09-30 06:55:00,86.775,86.79,86.76,86.775,190200000.0
2009-09-30 06:56:00,86.775,86.775,86.76,86.76,168000000.0
2009-09-30 06:57:00,86.76,86.77,86.75,86.765,161600000.0
2009-09-30 06:58:00,86.765,86.765,86.75,86.76,65200000.0
2009-09-30 06:59:00,86.76,86.76,86.74,86.745,209600000.0
2009-09-30 07:00:00,86.745,86.76,86.745,86.745,128000000.0
2009-09-30 07:01:00,86.745,86.755,86.735,86.745,177900000.0
2009-09-30 07:02:00,86.745,86.755,86.74,86.75,221800000.0
2009-09-30 07:03:00,86.75,86.755,86.745,86.745,142400000.0
2009-09-30 07:04:00,86.75,86.755,86.745,86.75,176000000.0
2009-09-30 07:05:00,86.745,86.75,86.74,86.75,195200000.0
2009-09-30 07:06:00,86.75,86.755,86.745,86.75,116100000.0
2009-09-30 07:07:00,86.74,86.765,86.74,86.755,152000000.0
2009-09-30 07:08:00,86.745,86.76,86.735,86.74,291600000.0
2009-09-30 07:09:00,86.74,86.74,86.72,86.725,185700000.0
2009-09-30 07:10:00,86.725,86.73,86.715,86.725,311500000.0
2009-09-30 07:11:00,86.725,86.725,86.705,86.71,230500000.0
2009-09-30 07:12:00,86.705,86.72,86.7,86.715,400300000.0
2009-09-30 07:13:00,86.72,86.72,86.71,86.72,140000000.0
2009-09-30 07:14:00,86.715,86.72,86.7,86.705,221200000.0
2009-09-30 07:15:00,86.7,86.715,86.695,86.695,162500000.0
2009-09-30 07:16:00,86.695,86.695,86.665,86.67,386700000.0
2009-09-30 07:17:00,86.67,86.675,86.655,86.67,266500000.0
2009-09-30 07:18:00,86.675,86.71,86.665,86.695,294800000.0
2009-09-30 07:19:00,86.695,86.7,86.69,86.695,83200000.0
2009-09-30 07:20:00,86.695,86.695,86.665,86.665,116800000.0
2009-09-30 07:21:00,86.665,86.67,86.655,86.67,280000000.0
2009-09-30 07:22:00,86.67,86.7,86.67,86.685,317600000.0
2009-09-30 07:23:00,86.685,86.69,86.675,86.68,390400000.0
2009-09-30 07:24:00,86.68,86.7,86.67,86.695,162400000.0
2009-09-30 07:25:00,86.7,86.7,86.685,86.69,175200000.0
2009-09-30 07:26:00,86.69,86.715,86.685,86.705,311400000.0
2009-09-30 07:27:00,86.705,86.735,86.705,86.72,171200000.0
2009-09-30 07:28:00,86.72,86.735,86.71,86.735,155200000.0
2009-09-30 07:29:00,86.73,86.745,86.725,86.73,310400000.0
2009-09-30 07:30:00,86.725,86.725,86.71,86.715,275300000.0
2009-09-30 07:31:00,86.72,86.72,86.705,86.71,239300000.0
2009-09-30 07:32:00,86.71,86.72,86.705,86.705,215200000.0
2009-09-30 07:33:00,86.705,86.74,86.705,86.735,325800000.0
2009-09-30 07:34:00,86.735,86.74,86.72,86.73,316400000.0
2009-09-30 07:35:00,86.725,86.735,86.715,86.725,96600000.0
2009-09-30 07:36:00,86.725,86.725,86.71,86.715,170600000.0
2009-09-30 07:37:00,86.715,86.72,86.71,86.715,207600000.0
2009-09-30 07:38:00,86.715,86.73,86.715,86.725,145600000.0
2009-09-30 07:39:00,86.725,86.75,86.72,86.73,301700000.0
2009-09-30 07:40:00,86.73,86.73,86.705,86.715,298800000.0
2009-09-30 07:41:00,86.715,86.715,86.695,86.7,166100000.0
2009-09-30 07:42:00,86.7,86.7,86.69,86.69,132400000.0
2009-09-30 07:43:00,86.69,86.71,86.69,86.705,104900000.0
2009-09-30 07:44:00,86.705,86.715,86.705,86.705,162000000.0
2009-09-30 07:45:00,86.705,86.725,86.705,86.715,257900000.0
2009-09-30 07:46:00,86.715,86.74,86.715,86.725,269600000.0
2009-09-30 07:47:00,86.725,86.74,86.72,86.725,289500000.0
2009-09-30 07:48:00,86.73,86.73,86.7,86.705,321400000.0
2009-09-30 07:49:00,86.705,86.735,86.685,86.71,352700000.0
2009-09-30 07:50:00,86.71,86.72,86.675,86.675,340100000.0
2009-09-30 07:51:00,86.675,86.695,86.65,86.665,405800000.0
2009-09-30 07:52:00,86.665,86.685,86.665,86.675,286900000.0
2009-09-30 07:53:00,86.675,86.685,86.66,86.66,305500000.0
2009-09-30 07:54:00,86.66,86.69,86.66,86.69,336400000.0
2009-09-30 07:55:00,86.69,86.69,86.67,86.675,325200000.0
2009-09-30 07:56:00,86.675,86.695,86.66,86.685,397000000.0
2009-09-30 07:57:00,86.685,86.69,86.665,86.68,427200000.0
2009-09-30 07:58:00,86.68,86.685,86.66,86.675,360500000.0
2009-09-30 07:59:00,86.675,86.675,86.64,86.665,440500000.0
2009-09-30 08:00:00,86.665,86.73,86.655,86.72,228600000.0
2009-09-30 08:01:00,86.72,86.72,86.685,86.71,500200000.0
2009-09-30 08:02:00,86.705,86.725,86.69,86.725,423700000.0
2009-09-30 08:03:00,86.725,86.755,86.71,86.74,358700000.0
2009-09-30 08:04:00,86.745,86.745,86.72,86.735,296800000.0
2009-09-30 08:05:00,86.74,86.76,86.725,86.74,433200000.0
2009-09-30 08:06:00,86.74,86.82,86.74,86.805,489700000.0
2009-09-30 08:07:00,86.8,86.855,86.8,86.84,438600000.0
2009-09-30 08:08:00,86.835,86.85,86.83,86.83,369400000.0
2009-09-30 08:09:00,86.83,86.85,86.83,86.84,234100000.0
2009-09-30 08:10:00,86.845,86.88,86.84,86.875,642900000.0
2009-09-30 08:11:00,86.88,86.88,86.845,86.85,456400000.0
2009-09-30 08:12:00,86.855,86.865,86.835,86.835,463500000.0
2009-09-30 08:13:00,86.835,86.875,86.82,86.87,539399999.0
2009-09-30 08:14:00,86.87,86.91,86.87,86.88,526000000.0
2009-09-30 08:15:00,86.88,86.88,86.86,86.86,266000000.0
2009-09-30 08:16:00,86.86,86.86,86.85,86.85,153500000.0
2009-09-30 08:17:00,86.84,86.855,86.83,86.835,562100000.0
2009-09-30 08:18:00,86.835,86.885,86.835,86.885,411399999.0
2009-09-30 08:19:00,86.885,86.9,86.865,86.865,366300000.0
2009-09-30 08:20:00,86.865,86.87,86.85,86.86,335000000.0
2009-09-30 08:21:00,86.865,86.89,86.855,86.89,308800000.0
2009-09-30 08:22:00,86.895,86.915,86.89,86.895,339000000.0
2009-09-30 08:23:00,86.895,86.91,86.885,86.89,465700000.0
2009-09-30 08:24:00,86.89,86.92,86.89,86.89,466600000.0
2009-09-30 08:25:00,86.89,86.91,86.86,86.86,469000000.0
2009-09-30 08:26:00,86.86,86.89,86.86,86.87,401500000.0
2009-09-30 08:27:00,86.875,86.885,86.865,86.875,258300000.0
2009-09-30 08:28:00,86.875,86.875,86.845,86.845,283000000.0
2009-09-30 08:29:00,86.845,86.855,86.815,86.855,478900000.0
2009-09-30 08:30:00,86.85,86.87,86.83,86.835,343900000.0
2009-09-30 08:31:00,86.835,86.85,86.83,86.845,273600000.0
2009-09-30 08:32:00,86.84,86.855,86.835,86.845,111300000.0
2009-09-30 08:33:00,86.845,86.855,86.835,86.84,309900000.0
2009-09-30 08:34:00,86.845,86.85,86.82,86.85,774900001.0
2009-09-30 08:35:00,86.85,86.87,86.835,86.865,95700000.0
2009-09-30 08:36:00,86.87,86.87,86.84,86.84,265400000.0
2009-09-30 08:37:00,86.84,86.88,86.84,86.87,340700000.0
2009-09-30 08:38:00,86.87,86.87,86.845,86.85,442400000.0
2009-09-30 08:39:00,86.85,86.87,86.845,86.87,499700000.0
2009-09-30 08:40:00,86.87,86.875,86.855,86.87,390500000.0
2009-09-30 08:41:00,86.87,86.88,86.86,86.865,388000000.0
2009-09-30 08:42:00,86.865,86.87,86.86,86.865,169800000.0
2009-09-30 08:43:00,86.865,86.885,86.86,86.88,266199999.0
2009-09-30 08:44:00,86.88,86.88,86.865,86.87,209300000.0
2009-09-30 08:45:00,86.88,86.885,86.855,86.855,374000000.0
2009-09-30 08:46:00,86.855,86.86,86.83,86.85,384500000.0
2009-09-30 08:47:00,86.85,86.85,86.81,86.81,404900000.0
2009-09-30 08:48:00,86.81,86.82,86.8,86.82,469900000.0
2009-09-30 08:49:00,86.82,86.835,86.815,86.815,376500000.0
2009-09-30 08:50:00,86.82,86.835,86.82,86.825,224100000.0
2009-09-30 08:51:00,86.825,86.855,86.825,86.845,239800000.0
2009-09-30 08:52:00,86.845,86.865,86.845,86.86,288400000.0
2009-09-30 08:53:00,86.86,86.88,86.855,86.865,286100000.0
2009-09-30 08:54:00,86.865,86.87,86.845,86.845,291200000.0
2009-09-30 08:55:00,86.845,86.86,86.845,86.86,207400000.0
2009-09-30 08:56:00,86.86,86.885,86.85,86.875,384200000.0
2009-09-30 08:57:00,86.875,86.9,86.875,86.89,135100000.0
2009-09-30 08:58:00,86.89,86.9,86.885,86.89,95300000.0
2009-09-30 08:59:00,86.89,86.895,86.87,86.87,203000000.0
2009-09-30 09:00:00,86.875,86.885,86.86,86.87,420300000.0
2009-09-30 09:01:00,86.87,86.87,86.855,86.86,209200000.0
2009-09-30 09:02:00,86.855,86.86,86.83,86.845,450799999.0
2009-09-30 09:03:00,86.85,86.85,86.84,86.85,223900000.0
2009-09-30 09:04:00,86.845,86.85,86.83,86.84,331700000.0
2009-09-30 09:05:00,86.84,86.84,86.825,86.83,127100000.0
2009-09-30 09:06:00,86.83,86.83,86.815,86.82,110000000.0
2009-09-30 09:07:00,86.815,86.835,86.805,86.82,356400000.0
2009-09-30 09:08:00,86.825,86.84,86.805,86.81,340000000.0
2009-09-30 09:09:00,86.81,86.815,86.795,86.805,334400000.0
2009-09-30 09:10:00,86.805,86.805,86.795,86.795,612499993.0
2009-09-30 09:11:00,86.8,86.81,86.785,86.795,611399990.0
2009-09-30 09:12:00,86.795,86.825,86.785,86.805,397500000.0
2009-09-30 09:13:00,86.805,86.82,86.805,86.815,271100000.0
2009-09-30 09:14:00,86.81,86.82,86.805,86.815,171900000.0
2009-09-30 09:15:00,86.82,86.835,86.81,86.82,294800000.0
2009-09-30 09:16:00,86.82,86.835,86.81,86.83,133000000.0
2009-09-30 09:17:00,86.825,86.84,86.82,86.825,172200000.0
2009-09-30 09:18:00,86.83,86.83,86.82,86.83,210400000.0
2009-09-30 09:19:00,86.83,86.835,86.825,86.835,351600000.0
2009-09-30 09:20:00,86.83,86.835,86.815,86.82,418800000.0
2009-09-30 09:21:00,86.82,86.855,86.82,86.845,401300000.0
2009-09-30 09:22:00,86.85,86.85,86.835,86.84,234400000.0
2009-09-30 09:23:00,86.84,86.88,86.83,86.865,195300000.0
2009-09-30 09:24:00,86.86,86.865,86.84,86.85,181200000.0
2009-09-30 09:25:00,86.85,86.87,86.84,86.855,398599998.0
2009-09-30 09:26:00,86.865,86.865,86.83,86.83,249600000.0
2009-09-30 09:27:00,86.83,86.855,86.83,86.845,461100000.0
2009-09-30 09:28:00,86.845,86.86,86.82,86.82,417200000.0
2009-09-30 09:29:00,86.83,86.835,86.815,86.835,265200000.0
2009-09-30 09:30:00,86.835,86.845,86.81,86.845,256600000.0
2009-09-30 09:31:00,86.845,86.845,86.825,86.825,242200000.0
2009-09-30 09:32:00,86.825,86.845,86.815,86.84,323800000.0
2009-09-30 09:33:00,86.845,86.875,86.84,86.865,204800000.0
2009-09-30 09:34:00,86.865,86.865,86.835,86.85,91200000.0
2009-09-30 09:35:00,86.85,86.85,86.83,86.84,67200000.0
2009-09-30 09:36:00,86.84,86.84,86.815,86.82,217400000.0
2009-09-30 09:37:00,86.82,86.85,86.815,86.825,382500001.0
2009-09-30 09:38:00,86.84,86.865,86.84,86.85,111600000.0
2009-09-30 09:39:00,86.85,86.875,86.845,86.865,265200000.0
2009-09-30 09:40:00,86.865,86.865,86.845,86.845,282200000.0
2009-09-30 09:41:00,86.85,86.865,86.84,86.845,228300000.0
2009-09-30 09:42:00,86.845,86.855,86.835,86.845,221400000.0
2009-09-30 09:43:00,86.84,86.875,86.83,86.865,269900000.0
2009-09-30 09:44:00,86.865,86.865,86.845,86.845,52800000.0
2009-09-30 09:45:00,86.85,86.85,86.84,86.84,17800000.0
2009-09-30 09:46:00,86.84,86.865,86.84,86.865,143100000.0
2009-09-30 09:47:00,86.875,86.88,86.835,86.84,332000000.0
2009-09-30 09:48:00,86.84,86.845,86.825,86.83,373900000.0
2009-09-30 09:49:00,86.82,86.845,86.82,86.835,648400000.0
2009-09-30 09:50:00,86.83,86.84,86.81,86.84,270200000.0
2009-09-30 09:51:00,86.84,86.84,86.815,86.825,84100000.0
2009-09-30 09:52:00,86.83,86.84,86.815,86.825,400600000.0
2009-09-30 09:53:00,86.825,86.83,86.815,86.825,67200000.0
2009-09-30 09:54:00,86.83,86.84,86.82,86.84,68800000.0
2009-09-30 09:55:00,86.845,86.845,86.83,86.845,166800000.0
2009-09-30 09:56:00,86.835,86.87,86.835,86.87,126700000.0
2009-09-30 09:57:00,86.865,86.88,86.855,86.86,147200000.0
2009-09-30 09:58:00,86.865,86.865,86.835,86.84,81400000.0
2009-09-30 09:59:00,86.84,86.84,86.8,86.8,126200000.0
2009-09-30 10:00:00,86.805,86.86,86.8,86.845,320000000.0
2009-09-30 10:01:00,86.845,86.855,86.825,86.855,323800000.0
2009-09-30 10:02:00,86.855,86.86,86.835,86.845,506600001.0
2009-09-30 10:03:00,86.85,86.865,86.85,86.86,217100000.0
2009-09-30 10:04:00,86.86,86.86,86.84,86.845,300300000.0
2009-09-30 10:05:00,86.845,86.865,86.84,86.86,536100000.0
2009-09-30 10:06:00,86.86,86.865,86.85,86.86,250500000.0
2009-09-30 10:07:00,86.87,86.87,86.85,86.85,51200000.0
2009-09-30 10:08:00,86.85,86.855,86.825,86.835,669400000.0
2009-09-30 10:09:00,86.835,86.87,86.83,86.86,416300000.0
2009-09-30 10:10:00,86.86,86.86,86.835,86.855,230600000.0
2009-09-30 10:11:00,86.85,86.87,86.845,86.86,161200000.0
2009-09-30 10:12:00,86.86,86.87,86.855,86.87,156200000.0
2009-09-30 10:13:00,86.865,86.875,86.865,86.865,183200000.0
2009-09-30 10:14:00,86.865,86.875,86.86,86.865,241600000.0
2009-09-30 10:15:00,86.87,86.875,86.85,86.855,281400000.0
2009-09-30 10:16:00,86.85,86.875,86.845,86.855,171200000.0
2009-09-30 10:17:00,86.855,86.86,86.845,86.85,76000000.0
2009-09-30 10:18:00,86.85,86.86,86.84,86.86,67200000.0
2009-09-30 10:19:00,86.86,86.86,86.845,86.85,135800000.0
2009-09-30 10:20:00,86.85,86.85,86.785,86.79,297800000.0
2009-09-30 10:21:00,86.79,86.8,86.765,86.79,430300000.0
2009-09-30 10:22:00,86.79,86.79,86.745,86.76,126400000.0
2009-09-30 10:23:00,86.76,86.83,86.745,86.815,352700000.0
2009-09-30 10:24:00,86.815,86.82,86.795,86.815,139200000.0
2009-09-30 10:25:00,86.825,86.825,86.785,86.815,296000000.0
2009-09-30 10:26:00,86.815,86.825,86.775,86.775,155300000.0
2009-09-30 10:27:00,86.78,86.805,86.78,86.79,107200000.0
2009-09-30 10:28:00,86.795,86.8,86.78,86.785,209400000.0
2009-09-30 10:29:00,86.785,86.8,86.735,86.74,319500000.0
2009-09-30 10:30:00,86.735,86.785,86.735,86.765,237400000.0
2009-09-30 10:31:00,86.775,86.78,86.765,86.765,118400000.0
2009-09-30 10:32:00,86.765,86.775,86.76,86.765,476600000.0
2009-09-30 10:33:00,86.765,86.77,86.72,86.73,613600000.0
2009-09-30 10:34:00,86.73,86.73,86.685,86.705,403100000.0
2009-09-30 10:35:00,86.705,86.705,86.68,86.705,355200000.0
2009-09-30 10:36:00,86.705,86.76,86.705,86.75,456500000.0
2009-09-30 10:37:00,86.75,86.755,86.725,86.745,242000000.0
2009-09-30 10:38:00,86.755,86.785,86.75,86.755,389300000.0
2009-09-30 10:39:00,86.765,86.765,86.73,86.74,189000000.0
2009-09-30 10:40:00,86.735,86.74,86.665,86.67,464900001.0
2009-09-30 10:41:00,86.665,86.665,86.615,86.635,228400000.0
2009-09-30 10:42:00,86.64,86.645,86.565,86.625,581800000.0
2009-09-30 10:43:00,86.625,86.65,86.61,86.64,529800000.0
2009-09-30 10:44:00,86.64,86.66,86.63,86.66,606400000.0
2009-09-30 10:45:00,86.66,86.675,86.635,86.64,450700000.0
2009-09-30 10:46:00,86.635,86.735,86.635,86.725,468500000.0
2009-09-30 10:47:00,86.72,86.76,86.705,86.72,232400000.0
2009-09-30 10:48:00,86.715,86.745,86.695,86.74,245600000.0
2009-09-30 10:49:00,86.74,86.78,86.74,86.765,103200000.0
2009-09-30 10:50:00,86.77,86.78,86.745,86.78,153000000.0
2009-09-30 10:51:00,86.775,86.79,86.75,86.775,485899999.0
2009-09-30 10:52:00,86.775,86.805,86.775,86.785,483000000.0
2009-09-30 10:53:00,86.785,86.8,86.785,86.785,429400000.0
2009-09-30 10:54:00,86.79,86.795,86.76,86.765,383900000.0
2009-09-30 10:55:00,86.765,86.78,86.76,86.77,160000000.0
2009-09-30 10:56:00,86.77,86.785,86.77,86.77,142400000.0
2009-09-30 10:57:00,86.77,86.78,86.76,86.76,339700000.0
2009-09-30 10:58:00,86.755,86.78,86.75,86.755,199300000.0
2009-09-30 10:59:00,86.755,86.755,86.71,86.72,354900000.0
2009-09-30 11:00:00,86.725,86.75,86.715,86.745,398100000.0
2009-09-30 11:01:00,86.745,86.755,86.74,86.75,599700000.0
2009-09-30 11:02:00,86.755,86.755,86.715,86.72,336199999.0
2009-09-30 11:03:00,86.72,86.74,86.71,86.735,561700000.0
2009-09-30 11:04:00,86.735,86.74,86.71,86.725,484600000.0
2009-09-30 11:05:00,86.72,86.745,86.715,86.74,364000000.0
2009-09-30 11:06:00,86.735,86.75,86.73,86.75,270500000.0
2009-09-30 11:07:00,86.75,86.75,86.74,86.74,181600000.0
2009-09-30 11:08:00,86.745,86.755,86.74,86.755,192500000.0
2009-09-30 11:09:00,86.755,86.77,86.755,86.76,306500000.0
2009-09-30 11:10:00,86.76,86.775,86.755,86.77,457200000.0
2009-09-30 11:11:00,86.77,86.785,86.76,86.765,367500000.0
2009-09-30 11:12:00,86.77,86.77,86.74,86.75,500000000.0
2009-09-30 11:13:00,86.755,86.76,86.74,86.745,151600000.0
2009-09-30 11:14:00,86.745,86.775,86.74,86.75,295100000.0
2009-09-30 11:15:00,86.75,86.755,86.69,86.7,648100000.0
2009-09-30 11:16:00,86.7,86.735,86.695,86.72,529800000.0
2009-09-30 11:17:00,86.715,86.75,86.71,86.75,328600000.0
2009-09-30 11:18:00,86.75,86.755,86.735,86.745,320500000.0
2009-09-30 11:19:00,86.75,86.785,86.73,86.775,220600000.0
2009-09-30 11:20:00,86.77,86.78,86.745,86.77,247300000.0
2009-09-30 11:21:00,86.78,86.81,86.765,86.805,450900000.0
2009-09-30 11:22:00,86.81,86.855,86.795,86.8,598400000.0
2009-09-30 11:23:00,86.805,86.83,86.785,86.805,396600000.0
2009-09-30 11:24:00,86.805,86.865,86.8,86.85,446400000.0
2009-09-30 11:25:00,86.85,86.885,86.835,86.875,436200000.0
2009-09-30 11:26:00,86.865,86.9,86.85,86.89,195200000.0
2009-09-30 11:27:00,86.885,86.89,86.845,86.88,398100000.0
2009-09-30 11:28:00,86.885,86.9,86.87,86.88,289000000.0
2009-09-30 11:29:00,86.875,86.89,86.86,86.86,669200000.0
2009-09-30 11:30:00,86.86,86.905,86.855,86.87,714200000.0
2009-09-30 11:31:00,86.865,86.885,86.865,86.88,575700000.0
2009-09-30 11:32:00,86.88,86.93,86.865,86.925,568399999.0
2009-09-30 11:33:00,86.92,86.94,86.915,86.935,556200000.0
2009-09-30 11:34:00,86.935,86.94,86.92,86.93,509000001.0
2009-09-30 11:35:00,86.925,86.94,86.92,86.935,278200000.0
2009-09-30 11:36:00,86.935,86.945,86.925,86.94,601800000.0
2009-09-30 11:37:00,86.94,86.94,86.925,86.935,491900000.0
2009-09-30 11:38:00,86.935,86.94,86.915,86.92,584200000.0
2009-09-30 11:39:00,86.925,86.925,86.905,86.905,619200000.0
2009-09-30 11:40:00,86.905,86.92,86.885,86.895,410500001.0
2009-09-30 11:41:00,86.89,86.895,86.88,86.885,556900002.0
2009-09-30 11:42:00,86.885,86.9,86.875,86.885,398300000.0
2009-09-30 11:43:00,86.885,86.915,86.885,86.915,545400000.0
2009-09-30 11:44:00,86.915,86.945,86.905,86.93,708000000.0
2009-09-30 11:45:00,86.935,86.965,86.915,86.945,801899997.0
2009-09-30 11:46:00,86.945,86.955,86.93,86.955,338200000.0
2009-09-30 11:47:00,86.95,86.955,86.93,86.94,535700000.0
2009-09-30 11:48:00,86.94,86.955,86.935,86.94,472800000.0
2009-09-30 11:49:00,86.945,86.95,86.925,86.935,657400000.0
2009-09-30 11:50:00,86.94,87.005,86.925,86.975,660200000.0
2009-09-30 11:51:00,86.97,86.99,86.965,86.975,598899999.0
2009-09-30 11:52:00,86.97,86.995,86.965,86.98,329800000.0
2009-09-30 11:53:00,86.975,86.99,86.97,86.98,387800000.0
2009-09-30 11:54:00,86.98,86.98,86.935,86.94,352400000.0
2009-09-30 11:55:00,86.945,86.975,86.945,86.975,228100000.0
2009-09-30 11:56:00,86.975,86.99,86.955,86.965,173400000.0
2009-09-30 11:57:00,86.965,86.975,86.965,86.965,135800000.0
2009-09-30 11:58:00,86.965,86.98,86.955,86.965,159800001.0
2009-09-30 11:59:00,86.965,86.975,86.95,86.96,116400000.0
2009-09-30 12:00:00,86.97,86.98,86.965,86.98,248500000.0
2009-09-30 12:01:00,86.98,87.02,86.98,87.005,381499999.0
2009-09-30 12:02:00,87.005,87.025,87.005,87.02,362600000.0
2009-09-30 12:03:00,87.02,87.035,87.02,87.03,187500000.0
2009-09-30 12:04:00,87.025,87.055,87.015,87.045,328100000.0
2009-09-30 12:05:00,87.045,87.045,87.02,87.02,376100000.0
2009-09-30 12:06:00,87.025,87.05,87.025,87.04,395300000.0
2009-09-30 12:07:00,87.04,87.045,87.035,87.045,245100000.0
2009-09-30 12:08:00,87.045,87.07,87.045,87.07,348500000.0
2009-09-30 12:09:00,87.08,87.105,87.07,87.085,403100000.0
2009-09-30 12:10:00,87.085,87.1,87.08,87.085,308800000.0
2009-09-30 12:11:00,87.085,87.09,87.075,87.075,242900001.0
2009-09-30 12:12:00,87.08,87.085,87.07,87.075,265100000.0
2009-09-30 12:13:00,87.075,87.08,87.05,87.06,319699999.0
2009-09-30 12:14:00,87.06,87.065,87.045,87.055,218400000.0
2009-09-30 12:15:00,87.055,87.06,87.045,87.05,203500000.0
2009-09-30 12:16:00,87.06,87.085,87.06,87.085,243600000.0
2009-09-30 12:17:00,87.08,87.09,87.065,87.065,168800000.0
2009-09-30 12:18:00,87.065,87.075,87.065,87.065,199100000.0
2009-09-30 12:19:00,87.07,87.08,87.065,87.07,428600000.0
2009-09-30 12:20:00,87.07,87.07,87.05,87.07,414499998.0
2009-09-30 12:21:00,87.065,87.08,87.06,87.06,397000000.0
2009-09-30 12:22:00,87.065,87.065,87.04,87.055,615700000.0
2009-09-30 12:23:00,87.055,87.06,87.04,87.045,303600000.0
2009-09-30 12:24:00,87.05,87.065,87.045,87.05,300400000.0
2009-09-30 12:25:00,87.05,87.055,87.03,87.035,498100000.0
2009-09-30 12:26:00,87.03,87.045,87.01,87.035,467099999.0
2009-09-30 12:27:00,87.035,87.06,87.035,87.045,622000000.0
2009-09-30 12:28:00,87.045,87.05,87.03,87.035,332600000.0
2009-09-30 12:29:00,87.035,87.045,87.025,87.03,464000000.0
2009-09-30 12:30:00,87.03,87.03,87.025,87.025,259200000.0
2009-09-30 12:31:00,87.025,87.025,86.975,86.98,408200000.0
2009-09-30 12:32:00,86.98,86.985,86.975,86.985,349900000.0
2009-09-30 12:33:00,86.99,87.0,86.985,86.99,492400000.0
2009-09-30 12:34:00,86.99,87.0,86.985,86.995,223500000.0
2009-09-30 12:35:00,86.995,87.005,86.995,87.0,176500000.0
2009-09-30 12:36:00,87.0,87.005,87.0,87.005,165100000.0
2009-09-30 12:37:00,87.005,87.005,86.98,87.0,185400000.0
2009-09-30 12:38:00,87.0,87.005,86.99,87.005,216400000.0
2009-09-30 12:39:00,87.005,87.03,87.005,87.02,123100000.0
2009-09-30 12:40:00,87.025,87.03,87.02,87.025,339300000.0
2009-09-30 12:41:00,87.025,87.055,87.02,87.055,349400000.0
2009-09-30 12:42:00,87.055,87.055,87.025,87.025,260300000.0
2009-09-30 12:43:00,87.025,87.03,87.02,87.025,256800000.0
2009-09-30 12:44:00,87.02,87.025,86.995,87.005,262000000.0
2009-09-30 12:45:00,87.005,87.015,87.0,87.005,190600000.0
2009-09-30 12:46:00,87.005,87.045,87.0,87.035,257300000.0
2009-09-30 12:47:00,87.035,87.06,87.035,87.055,378500000.0
2009-09-30 12:48:00,87.055,87.06,87.045,87.045,227300000.0
2009-09-30 12:49:00,87.045,87.055,87.01,87.02,282900000.0
2009-09-30 12:50:00,87.02,87.03,86.98,86.985,332900000.0
2009-09-30 12:51:00,86.985,86.995,86.975,86.975,438800000.0
2009-09-30 12:52:00,86.98,87.005,86.975,87.0,304100000.0
2009-09-30 12:53:00,87.0,87.0,86.995,86.995,26400000.0
2009-09-30 12:54:00,86.995,87.005,86.99,87.0,86000000.0
2009-09-30 12:55:00,87.005,87.005,86.99,87.0,117000000.0
2009-09-30 12:56:00,86.995,86.995,86.98,86.985,208800000.0
2009-09-30 12:57:00,86.99,87.005,86.99,87.005,273500000.0
2009-09-30 12:58:00,87.005,87.025,86.99,87.01,269500000.0
2009-09-30 12:59:00,87.01,87.015,86.98,86.98,304400000.0
2009-09-30 13:00:00,86.98,86.995,86.97,86.97,464900000.0
2009-09-30 13:01:00,86.97,86.98,86.96,86.98,192700000.0
2009-09-30 13:02:00,86.985,87.01,86.97,87.01,216600000.0
2009-09-30 13:03:00,87.015,87.02,87.005,87.015,265900000.0
2009-09-30 13:04:00,87.01,87.03,87.0,87.015,231000000.0
2009-09-30 13:05:00,87.01,87.01,86.985,86.985,288800000.0
2009-09-30 13:06:00,86.99,87.005,86.98,86.985,393800000.0
2009-09-30 13:07:00,86.99,86.99,86.96,86.975,420900000.0
2009-09-30 13:08:00,86.98,86.985,86.97,86.985,243000000.0
2009-09-30 13:09:00,86.985,86.985,86.96,86.975,466300000.0
2009-09-30 13:10:00,86.975,86.98,86.945,86.955,334700000.0
2009-09-30 13:11:00,86.955,86.975,86.95,86.95,384100000.0
2009-09-30 13:12:00,86.95,86.97,86.95,86.96,485000000.0
2009-09-30 13:13:00,86.965,86.975,86.955,86.975,291500000.0
2009-09-30 13:14:00,86.97,86.995,86.97,86.99,367100000.0
2009-09-30 13:15:00,86.985,86.99,86.97,86.975,625800000.0
2009-09-30 13:16:00,86.975,87.0,86.97,86.985,524800000.0
2009-09-30 13:17:00,86.985,87.0,86.985,86.995,234300000.0
2009-09-30 13:18:00,87.005,87.02,87.0,87.005,310500000.0
2009-09-30 13:19:00,87.005,87.015,87.0,87.0,142600000.0
2009-09-30 13:20:00,87.005,87.02,86.98,86.99,367500000.0
2009-09-30 13:21:00,86.99,87.03,86.99,87.015,124800000.0
2009-09-30 13:22:00,87.015,87.045,87.015,87.03,165400000.0
2009-09-30 13:23:00,87.03,87.035,87.02,87.03,225100000.0
2009-09-30 13:24:00,87.03,87.035,87.005,87.03,111200000.0
2009-09-30 13:25:00,87.04,87.05,87.01,87.01,219600000.0
2009-09-30 13:26:00,87.015,87.02,86.995,87.01,275100000.0
2009-09-30 13:27:00,87.01,87.03,87.0,87.025,169600000.0
2009-09-30 13:28:00,87.025,87.045,86.98,86.985,432700000.0
2009-09-30 13:29:00,86.985,86.99,86.955,86.955,372000000.0
2009-09-30 13:30:00,86.955,86.975,86.955,86.96,136100000.0
2009-09-30 13:31:00,86.955,86.975,86.95,86.975,216100000.0
2009-09-30 13:32:00,86.975,86.985,86.955,86.985,273300000.0
2009-09-30 13:33:00,86.985,86.985,86.955,86.965,208300000.0
2009-09-30 13:34:00,86.96,86.98,86.955,86.975,191000000.0
2009-09-30 13:35:00,86.975,86.995,86.97,86.985,209600000.0
2009-09-30 13:36:00,86.985,86.99,86.97,86.97,98400000.0
2009-09-30 13:37:00,86.975,86.995,86.97,86.995,108900000.0
2009-09-30 13:38:00,86.995,87.0,86.99,87.0,114400000.0
2009-09-30 13:39:00,86.995,87.015,86.985,87.005,109600000.0
2009-09-30 13:40:00,87.005,87.03,86.995,87.01,196900000.0
2009-09-30 13:41:00,87.005,87.04,87.005,87.04,206800000.0
2009-09-30 13:42:00,87.04,87.05,87.02,87.025,477300000.0
2009-09-30 13:43:00,87.03,87.035,87.01,87.02,463000000.0
2009-09-30 13:44:00,87.02,87.02,87.0,87.005,197900000.0
2009-09-30 13:45:00,87.005,87.015,87.0,87.005,254100000.0
2009-09-30 13:46:00,86.995,87.025,86.995,87.025,298100000.0
2009-09-30 13:47:00,87.025,87.04,87.005,87.01,401100000.0
2009-09-30 13:48:00,87.01,87.01,87.01,87.01,158400000.0
2009-09-30 13:49:00,87.01,87.035,86.99,86.99,304600000.0
2009-09-30 13:50:00,87.0,87.01,86.96,86.965,565700000.0
2009-09-30 13:51:00,86.965,87.005,86.965,86.97,460500000.0
2009-09-30 13:52:00,86.975,86.985,86.93,86.93,418700000.0
2009-09-30 13:53:00,86.93,86.935,86.89,86.9,526000000.0
2009-09-30 13:54:00,86.905,86.92,86.885,86.895,548000000.0
2009-09-30 13:55:00,86.895,86.91,86.89,86.895,481600000.0
2009-09-30 13:56:00,86.9,86.92,86.89,86.92,283299999.0
2009-09-30 13:57:00,86.92,86.935,86.905,86.93,95200000.0
2009-09-30 13:58:00,86.92,86.935,86.91,86.935,137600000.0
2009-09-30 13:59:00,86.94,86.96,86.935,86.935,108800000.0
2009-09-30 14:00:00,86.935,86.96,86.935,86.95,315900000.0
2009-09-30 14:01:00,86.95,86.965,86.94,86.96,546400000.0
2009-09-30 14:02:00,86.955,86.96,86.945,86.96,464500000.0
2009-09-30 14:03:00,86.96,86.97,86.95,86.955,458400000.0
2009-09-30 14:04:00,86.95,86.965,86.94,86.965,411800000.0
2009-09-30 14:05:00,86.965,86.965,86.945,86.955,306100000.0
2009-09-30 14:06:00,86.96,86.965,86.94,86.95,103200000.0
2009-09-30 14:07:00,86.95,86.96,86.93,86.945,174200000.0
2009-09-30 14:08:00,86.945,86.985,86.945,86.955,142400000.0
2009-09-30 14:09:00,86.955,86.975,86.95,86.97,458600000.0
2009-09-30 14:10:00,86.965,86.975,86.945,86.95,404600000.0
2009-09-30 14:11:00,86.95,86.985,86.945,86.955,355500000.0
2009-09-30 14:12:00,86.955,86.955,86.92,86.93,154400000.0
2009-09-30 14:13:00,86.925,86.94,86.9,86.915,442600000.0
2009-09-30 14:14:00,86.915,86.935,86.88,86.93,735200000.0
2009-09-30 14:15:00,86.93,86.94,86.24,86.375,606300000.0
2009-09-30 14:16:00,86.465,86.615,86.4,86.53,617300001.0
2009-09-30 14:17:00,86.525,86.615,86.455,86.5,831300001.0
2009-09-30 14:18:00,86.5,86.585,86.495,86.565,730300000.0
2009-09-30 14:19:00,86.57,86.695,86.565,86.625,784700001.0
2009-09-30 14:20:00,86.62,86.62,86.525,86.555,558400000.0
2009-09-30 14:21:00,86.565,86.615,86.525,86.53,541000000.0
2009-09-30 14:22:00,86.54,86.615,86.46,86.49,632900000.0
2009-09-30 14:23:00,86.5,86.535,86.465,86.52,661900000.0
2009-09-30 14:24:00,86.52,86.595,86.515,86.595,637700000.0
2009-09-30 14:25:00,86.595,86.61,86.455,86.49,608900000.0
2009-09-30 14:26:00,86.49,86.535,86.46,86.53,606000000.0
2009-09-30 14:27:00,86.53,86.535,86.385,86.43,548900000.0
2009-09-30 14:28:00,86.44,86.445,86.375,86.405,835399998.0
2009-09-30 14:29:00,86.415,86.46,86.33,86.365,847299999.0
2009-09-30 14:30:00,86.37,86.555,86.315,86.33,549799998.0
2009-09-30 14:31:00,86.33,86.41,86.305,86.35,633200000.0
2009-09-30 14:32:00,86.355,86.485,86.355,86.465,771800000.0
2009-09-30 14:33:00,86.46,86.46,86.36,86.38,571900000.0
2009-09-30 14:34:00,86.38,86.415,86.315,86.355,597500000.0
2009-09-30 14:35:00,86.355,86.375,86.295,86.32,721600000.0
2009-09-30 14:36:00,86.32,86.325,86.265,86.285,582400000.0
2009-09-30 14:37:00,86.285,86.365,86.28,86.36,742400001.0
2009-09-30 14:38:00,86.355,86.385,86.185,86.325,593200001.0
2009-09-30 14:39:00,86.325,86.335,86.285,86.325,531900000.0
2009-09-30 14:40:00,86.325,86.365,86.325,86.36,429100000.0
2009-09-30 14:41:00,86.365,86.385,86.315,86.32,455400000.0
2009-09-30 14:42:00,86.285,86.32,86.215,86.245,583500000.0
2009-09-30 14:43:00,86.25,86.275,86.18,86.21,614200000.0
2009-09-30 14:44:00,86.21,86.28,86.165,86.185,601000000.0
2009-09-30 14:45:00,86.185,86.23,86.18,86.2,810200001.0
2009-09-30 14:46:00,86.2,86.2,86.05,86.085,568100000.0
2009-09-30 14:47:00,86.085,86.105,85.965,85.995,783600001.0
2009-09-30 14:48:00,85.995,86.025,85.925,85.965,668500000.0
2009-09-30 14:49:00,85.965,86.065,85.945,86.055,727300000.0
2009-09-30 14:50:00,86.055,86.13,86.055,86.13,447800000.0
2009-09-30 14:51:00,86.135,86.15,86.11,86.135,744200001.0
2009-09-30 14:52:00,86.135,86.16,86.125,86.16,383200000.0
2009-09-30 14:53:00,86.16,86.165,86.11,86.16,364800000.0
2009-09-30 14:54:00,86.16,86.16,86.12,86.155,281000000.0
2009-09-30 14:55:00,86.155,86.18,86.15,86.175,350600000.0
2009-09-30 14:56:00,86.175,86.205,86.16,86.17,268600000.0
2009-09-30 14:57:00,86.17,86.225,86.17,86.215,306400000.0
2009-09-30 14:58:00,86.215,86.235,86.205,86.205,251200000.0
2009-09-30 14:59:00,86.21,86.24,86.195,86.22,558300002.0
2009-09-30 15:00:00,86.22,86.285,86.22,86.275,303500000.0
2009-09-30 15:01:00,86.28,86.285,86.24,86.275,282000000.0
2009-09-30 15:02:00,86.265,86.315,86.26,86.295,237400000.0
2009-09-30 15:03:00,86.295,86.305,86.255,86.275,161600000.0
2009-09-30 15:04:00,86.265,86.265,86.21,86.24,414000000.0
2009-09-30 15:05:00,86.24,86.255,86.23,86.25,181900000.0
2009-09-30 15:06:00,86.25,86.25,86.2,86.225,277400000.0
2009-09-30 15:07:00,86.235,86.265,86.215,86.255,243400000.0
2009-09-30 15:08:00,86.255,86.26,86.23,86.245,175500000.0
2009-09-30 15:09:00,86.245,86.26,86.215,86.235,289200000.0
2009-09-30 15:10:00,86.24,86.3,86.215,86.3,274500000.0
2009-09-30 15:11:00,86.305,86.39,86.3,86.375,411700000.0
2009-09-30 15:12:00,86.38,86.38,86.33,86.335,279200000.0
2009-09-30 15:13:00,86.335,86.375,86.33,86.37,393700000.0
2009-09-30 15:14:00,86.365,86.365,86.33,86.365,290400000.0
2009-09-30 15:15:00,86.365,86.37,86.345,86.37,200800000.0
2009-09-30 15:16:00,86.37,86.375,86.345,86.355,265000000.0
2009-09-30 15:17:00,86.36,86.38,86.35,86.355,180500000.0
2009-09-30 15:18:00,86.355,86.36,86.335,86.36,125200000.0
2009-09-30 15:19:00,86.365,86.39,86.365,86.37,181300000.0
2009-09-30 15:20:00,86.375,86.385,86.35,86.385,247100000.0
2009-09-30 15:21:00,86.39,86.395,86.37,86.375,200400000.0
2009-09-30 15:22:00,86.37,86.44,86.37,86.44,210500000.0
2009-09-30 15:23:00,86.44,86.44,86.395,86.41,337500000.0
2009-09-30 15:24:00,86.405,86.41,86.38,86.395,301900000.0
2009-09-30 15:25:00,86.4,86.41,86.375,86.405,237700000.0
2009-09-30 15:26:00,86.4,86.415,86.385,86.39,215600000.0
2009-09-30 15:27:00,86.39,86.395,86.375,86.39,141500000.0
2009-09-30 15:28:00,86.39,86.4,86.38,86.395,270600000.0
2009-09-30 15:29:00,86.395,86.43,86.39,86.415,476400000.0
2009-09-30 15:30:00,86.415,86.44,86.405,86.43,480800000.0
2009-09-30 15:31:00,86.43,86.445,86.42,86.42,512200000.0
2009-09-30 15:32:00,86.42,86.425,86.375,86.375,275700000.0
2009-09-30 15:33:00,86.375,86.395,86.37,86.375,279400000.0
2009-09-30 15:34:00,86.38,86.385,86.32,86.34,389500000.0
2009-09-30 15:35:00,86.34,86.355,86.325,86.355,345900000.0
2009-09-30 15:36:00,86.355,86.365,86.325,86.325,114400000.0
2009-09-30 15:37:00,86.325,86.35,86.3,86.315,494900001.0
2009-09-30 15:38:00,86.315,86.33,86.305,86.325,502900000.0
2009-09-30 15:39:00,86.325,86.335,86.315,86.325,453900000.0
2009-09-30 15:40:00,86.33,86.36,86.32,86.355,382800000.0
2009-09-30 15:41:00,86.355,86.365,86.33,86.365,458900000.0
2009-09-30 15:42:00,86.365,86.365,86.25,86.26,620000000.0
2009-09-30 15:43:00,86.255,86.28,86.235,86.24,571000000.0
2009-09-30 15:44:00,86.24,86.24,86.21,86.225,629199999.0
2009-09-30 15:45:00,86.225,86.25,86.19,86.195,578300000.0
2009-09-30 15:46:00,86.195,86.27,86.195,86.25,494800001.0
2009-09-30 15:47:00,86.245,86.255,86.175,86.18,659000000.0
2009-09-30 15:48:00,86.185,86.205,86.14,86.17,344700000.0
2009-09-30 15:49:00,86.165,86.2,86.155,86.175,266500000.0
2009-09-30 15:50:00,86.175,86.205,86.165,86.2,574600000.0
2009-09-30 15:51:00,86.205,86.22,86.16,86.175,449100000.0
2009-09-30 15:52:00,86.175,86.205,86.15,86.205,463300000.0
2009-09-30 15:53:00,86.2,86.2,86.175,86.185,533800000.0
2009-09-30 15:54:00,86.19,86.22,86.185,86.21,431400000.0
2009-09-30 15:55:00,86.21,86.215,86.18,86.185,678100000.0
2009-09-30 15:56:00,86.18,86.195,86.135,86.145,472000000.0
2009-09-30 15:57:00,86.145,86.145,86.08,86.125,460900000.0
2009-09-30 15:58:00,86.125,86.165,86.125,86.16,409000000.0
2009-09-30 15:59:00,86.16,86.19,86.155,86.175,521800000.0
2009-09-30 16:00:00,86.18,86.23,86.18,86.195,658300000.0
2009-09-30 16:01:00,86.19,86.22,86.15,86.15,412800001.0
2009-09-30 16:02:00,86.15,86.155,86.125,86.135,414600000.0
2009-09-30 16:03:00,86.135,86.185,86.105,86.11,321600000.0
2009-09-30 16:04:00,86.11,86.12,86.025,86.05,543600000.0
2009-09-30 16:05:00,86.05,86.07,86.025,86.035,501900000.0
2009-09-30 16:06:00,86.04,86.07,86.01,86.04,376100000.0
2009-09-30 16:07:00,86.04,86.075,86.035,86.065,305600000.0
2009-09-30 16:08:00,86.065,86.095,86.06,86.085,294600000.0
2009-09-30 16:09:00,86.095,86.145,86.08,86.125,574500000.0
2009-09-30 16:10:00,86.125,86.185,86.11,86.185,435200000.0
2009-09-30 16:11:00,86.19,86.21,86.165,86.205,434300000.0
2009-09-30 16:12:00,86.205,86.225,86.2,86.21,623200000.0
2009-09-30 16:13:00,86.215,86.265,86.205,86.265,420500000.0
2009-09-30 16:14:00,86.26,86.26,86.215,86.22,240600000.0
2009-09-30 16:15:00,86.22,86.225,86.2,86.22,173600000.0
2009-09-30 16:16:00,86.22,86.225,86.19,86.195,316200000.0
2009-09-30 16:17:00,86.195,86.255,86.18,86.245,207900000.0
2009-09-30 16:18:00,86.24,86.245,86.19,86.2,299500000.0
2009-09-30 16:19:00,86.205,86.205,86.17,86.175,228700000.0
2009-09-30 16:20:00,86.185,86.21,86.18,86.185,313300000.0
2009-09-30 16:21:00,86.19,86.205,86.17,86.19,285300000.0
2009-09-30 16:22:00,86.195,86.2,86.15,86.18,456800000.0
2009-09-30 16:23:00,86.18,86.205,86.155,86.2,444200000.0
2009-09-30 16:24:00,86.2,86.225,86.185,86.185,507700000.0
2009-09-30 16:25:00,86.185,86.205,86.175,86.195,316400000.0
2009-09-30 16:26:00,86.195,86.21,86.18,86.205,342600000.0
2009-09-30 16:27:00,86.205,86.25,86.2,86.245,193400000.0
2009-09-30 16:28:00,86.245,86.255,86.22,86.25,293800000.0
2009-09-30 16:29:00,86.25,86.255,86.22,86.22,394300000.0
2009-09-30 16:30:00,86.225,86.275,86.22,86.27,310500000.0
2009-09-30 16:31:00,86.27,86.295,86.225,86.265,428100000.0
2009-09-30 16:32:00,86.265,86.285,86.25,86.255,511000000.0
2009-09-30 16:33:00,86.25,86.29,86.24,86.245,507300000.0
2009-09-30 16:34:00,86.245,86.28,86.23,86.235,428700000.0
2009-09-30 16:35:00,86.235,86.3,86.23,86.29,563500000.0
2009-09-30 16:36:00,86.29,86.32,86.27,86.275,617499999.0
2009-09-30 16:37:00,86.28,86.28,86.22,86.225,482600000.0
2009-09-30 16:38:00,86.23,86.25,86.225,86.225,390700000.0
2009-09-30 16:39:00,86.225,86.27,86.225,86.265,458900000.0
2009-09-30 16:40:00,86.265,86.275,86.25,86.255,280300000.0
2009-09-30 16:41:00,86.255,86.285,86.235,86.245,473000000.0
2009-09-30 16:42:00,86.24,86.27,86.235,86.26,356200001.0
2009-09-30 16:43:00,86.26,86.265,86.22,86.265,483800000.0
2009-09-30 16:44:00,86.265,86.295,86.235,86.28,373400000.0
2009-09-30 16:45:00,86.29,86.315,86.265,86.27,262600000.0
2009-09-30 16:46:00,86.275,86.295,86.26,86.265,402200000.0
2009-09-30 16:47:00,86.27,86.31,86.265,86.29,437400000.0
2009-09-30 16:48:00,86.29,86.31,86.27,86.285,317600000.0
2009-09-30 16:49:00,86.29,86.315,86.28,86.31,129600000.0
2009-09-30 16:50:00,86.315,86.345,86.31,86.33,194500000.0
2009-09-30 16:51:00,86.335,86.35,86.295,86.315,385100000.0
2009-09-30 16:52:00,86.315,86.34,86.315,86.33,300000000.0
2009-09-30 16:53:00,86.34,86.345,86.29,86.31,540300000.0
2009-09-30 16:54:00,86.31,86.36,86.3,86.32,510100000.0
2009-09-30 16:55:00,86.32,86.35,86.31,86.315,402100000.0
2009-09-30 16:56:00,86.315,86.33,86.285,86.305,553700000.0
2009-09-30 16:57:00,86.31,86.315,86.265,86.305,770100001.0
2009-09-30 16:58:00,86.305,86.375,86.305,86.375,776900001.0
2009-09-30 16:59:00,86.37,86.405,86.27,86.28,521100000.0
2009-09-30 17:00:00,86.27,86.285,86.235,86.28,654400001.0
2009-09-30 17:01:00,86.285,86.315,86.26,86.3,576800000.0
2009-09-30 17:02:00,86.305,86.315,86.28,86.28,481700000.0
2009-09-30 17:03:00,86.28,86.33,86.275,86.315,481600000.0
2009-09-30 17:04:00,86.31,86.32,86.285,86.31,470800000.0
2009-09-30 17:05:00,86.305,86.335,86.285,86.305,590400001.0
2009-09-30 17:06:00,86.305,86.31,86.25,86.285,401900000.0
2009-09-30 17:07:00,86.285,86.285,86.22,86.24,203700000.0
2009-09-30 17:08:00,86.245,86.28,86.23,86.26,300800000.0
2009-09-30 17:09:00,86.26,86.285,86.25,86.255,362300000.0
2009-09-30 17:10:00,86.255,86.275,86.245,86.25,398400000.0
2009-09-30 17:11:00,86.25,86.27,86.23,86.25,481100000.0
2009-09-30 17:12:00,86.25,86.28,86.25,86.25,435500000.0
2009-09-30 17:13:00,86.25,86.265,86.235,86.265,691800000.0
2009-09-30 17:14:00,86.265,86.265,86.245,86.265,417500005.0
2009-09-30 17:15:00,86.265,86.28,86.25,86.25,261600000.0
2009-09-30 17:16:00,86.26,86.28,86.25,86.265,137200000.0
2009-09-30 17:17:00,86.265,86.275,86.24,86.24,405600000.0
2009-09-30 17:18:00,86.24,86.285,86.235,86.255,477800000.0
2009-09-30 17:19:00,86.255,86.27,86.24,86.25,300300000.0
2009-09-30 17:20:00,86.24,86.245,86.225,86.225,186500000.0
2009-09-30 17:21:00,86.22,86.23,86.19,86.215,424200000.0
2009-09-30 17:22:00,86.215,86.23,86.205,86.215,379400000.0
2009-09-30 17:23:00,86.21,86.23,86.205,86.22,217800000.0
2009-09-30 17:24:00,86.22,86.22,86.205,86.215,224900000.0
2009-09-30 17:25:00,86.215,86.235,86.2,86.21,319600000.0
2009-09-30 17:26:00,86.205,86.215,86.18,86.21,419800000.0
2009-09-30 17:27:00,86.205,86.215,86.19,86.21,311600000.0
2009-09-30 17:28:00,86.21,86.22,86.19,86.19,320400001.0
2009-09-30 17:29:00,86.19,86.2,86.17,86.195,402500000.0
2009-09-30 17:30:00,86.19,86.22,86.18,86.2,385600001.0
2009-09-30 17:31:00,86.205,86.24,86.195,86.24,340400000.0
2009-09-30 17:32:00,86.235,86.255,86.205,86.21,481500000.0
2009-09-30 17:33:00,86.21,86.22,86.195,86.195,304000000.0
2009-09-30 17:34:00,86.195,86.22,86.195,86.215,237500000.0
2009-09-30 17:35:00,86.215,86.215,86.165,86.17,158100000.0
2009-09-30 17:36:00,86.165,86.185,86.15,86.18,170200000.0
2009-09-30 17:37:00,86.18,86.18,86.155,86.165,234800000.0
2009-09-30 17:38:00,86.165,86.165,86.145,86.15,129100000.0
2009-09-30 17:39:00,86.15,86.15,86.105,86.12,331000000.0
2009-09-30 17:40:00,86.12,86.17,86.11,86.145,215100000.0
2009-09-30 17:41:00,86.145,86.145,86.115,86.12,200200000.0
2009-09-30 17:42:00,86.12,86.145,86.11,86.125,204100000.0
2009-09-30 17:43:00,86.125,86.155,86.12,86.15,247300000.0
2009-09-30 17:44:00,86.15,86.16,86.13,86.155,224100000.0
2009-09-30 17:45:00,86.155,86.18,86.155,86.17,238800000.0
2009-09-30 17:46:00,86.17,86.205,86.17,86.2,241900000.0
2009-09-30 17:47:00,86.2,86.205,86.185,86.19,207800000.0
2009-09-30 17:48:00,86.19,86.195,86.16,86.175,154400000.0
2009-09-30 17:49:00,86.175,86.185,86.165,86.17,182200000.0
2009-09-30 17:50:00,86.17,86.205,86.17,86.195,391000000.0
2009-09-30 17:51:00,86.195,86.21,86.19,86.195,120800000.0
2009-09-30 17:52:00,86.2,86.225,86.195,86.2,139400000.0
2009-09-30 17:53:00,86.205,86.205,86.19,86.195,72000000.0
2009-09-30 17:54:00,86.195,86.195,86.165,86.165,364200000.0
2009-09-30 17:55:00,86.165,86.23,86.16,86.23,250900000.0
2009-09-30 17:56:00,86.23,86.235,86.215,86.23,104000000.0
2009-09-30 17:57:00,86.235,86.27,86.225,86.27,436100000.0
2009-09-30 17:58:00,86.27,86.285,86.23,86.23,443600000.0
2009-09-30 17:59:00,86.23,86.245,86.225,86.235,257500000.0
2009-09-30 18:00:00,86.235,86.245,86.225,86.23,508400000.0
2009-09-30 18:01:00,86.23,86.245,86.225,86.24,469899998.0
2009-09-30 18:02:00,86.24,86.265,86.24,86.25,450700000.0
2009-09-30 18:03:00,86.245,86.3,86.245,86.28,453100000.0
2009-09-30 18:04:00,86.28,86.32,86.275,86.29,314600000.0
2009-09-30 18:05:00,86.285,86.295,86.245,86.26,475100000.0
2009-09-30 18:06:00,86.265,86.285,86.26,86.275,198600000.0
2009-09-30 18:07:00,86.275,86.31,86.27,86.305,376900000.0
2009-09-30 18:08:00,86.305,86.32,86.28,86.305,425000000.0
2009-09-30 18:09:00,86.3,86.315,86.29,86.295,258800000.0
2009-09-30 18:10:00,86.295,86.305,86.27,86.285,468300000.0
2009-09-30 18:11:00,86.29,86.305,86.285,86.29,326699999.0
2009-09-30 18:12:00,86.3,86.315,86.29,86.305,531900000.0
2009-09-30 18:13:00,86.305,86.32,86.3,86.31,426600001.0
2009-09-30 18:14:00,86.31,86.32,86.28,86.315,464800000.0
2009-09-30 18:15:00,86.32,86.365,86.31,86.365,274400000.0
2009-09-30 18:16:00,86.365,86.395,86.36,86.375,445100000.0
2009-09-30 18:17:00,86.375,86.39,86.34,86.385,512800000.0
2009-09-30 18:18:00,86.385,86.39,86.36,86.37,545000000.0
2009-09-30 18:19:00,86.365,86.375,86.335,86.34,409900000.0
2009-09-30 18:20:00,86.335,86.345,86.335,86.34,295600000.0
2009-09-30 18:21:00,86.34,86.37,86.34,86.37,380000000.0
2009-09-30 18:22:00,86.37,86.38,86.365,86.37,377400001.0
2009-09-30 18:23:00,86.37,86.37,86.355,86.355,185300000.0
2009-09-30 18:24:00,86.36,86.385,86.36,86.385,302800000.0
2009-09-30 18:25:00,86.375,86.455,86.355,86.455,550099998.0
2009-09-30 18:26:00,86.45,86.48,86.425,86.45,428400001.0
2009-09-30 18:27:00,86.45,86.45,86.42,86.445,296700000.0
2009-09-30 18:28:00,86.445,86.515,86.445,86.51,550800000.0
2009-09-30 18:29:00,86.51,86.51,86.475,86.475,455100000.0
2009-09-30 18:30:00,86.475,86.485,86.46,86.48,399800000.0
2009-09-30 18:31:00,86.475,86.475,86.445,86.445,246599999.0
2009-09-30 18:32:00,86.445,86.475,86.425,86.425,230600000.0
2009-09-30 18:33:00,86.425,86.515,86.425,86.49,862999998.0
2009-09-30 18:34:00,86.495,86.51,86.485,86.495,362700000.0
2009-09-30 18:35:00,86.5,86.505,86.475,86.475,237100000.0
2009-09-30 18:36:00,86.475,86.49,86.465,86.485,322300000.0
2009-09-30 18:37:00,86.48,86.485,86.435,86.435,416400000.0
2009-09-30 18:38:00,86.435,86.46,86.435,86.445,446000000.0
2009-09-30 18:39:00,86.445,86.455,86.43,86.43,351700000.0
2009-09-30 18:40:00,86.43,86.45,86.43,86.44,490700000.0
2009-09-30 18:41:00,86.44,86.46,86.425,86.44,612500001.0
2009-09-30 18:42:00,86.44,86.445,86.415,86.415,448600000.0
2009-09-30 18:43:00,86.415,86.44,86.415,86.435,326200000.0
2009-09-30 18:44:00,86.435,86.44,86.415,86.425,300800000.0
2009-09-30 18:45:00,86.425,86.43,86.42,86.42,149000000.0
2009-09-30 18:46:00,86.43,86.45,86.425,86.425,372800001.0
2009-09-30 18:47:00,86.425,86.435,86.4,86.425,467599999.0
2009-09-30 18:48:00,86.42,86.44,86.41,86.42,473000000.0
2009-09-30 18:49:00,86.42,86.42,86.395,86.41,378100000.0
2009-09-30 18:50:00,86.41,86.425,86.395,86.4,122600000.0
2009-09-30 18:51:00,86.405,86.425,86.395,86.405,105200000.0
2009-09-30 18:52:00,86.405,86.415,86.4,86.4,209400000.0
2009-09-30 18:53:00,86.395,86.395,86.375,86.385,615099998.0
2009-09-30 18:54:00,86.385,86.41,86.385,86.395,127800000.0
2009-09-30 18:55:00,86.395,86.415,86.385,86.405,174100000.0
2009-09-30 18:56:00,86.41,86.45,86.41,86.45,182600000.0
2009-09-30 18:57:00,86.455,86.495,86.45,86.455,476100000.0
2009-09-30 18:58:00,86.455,86.49,86.455,86.485,407000000.0
2009-09-30 18:59:00,86.49,86.52,86.475,86.51,597400000.0
2009-09-30 19:00:00,86.51,86.565,86.51,86.525,741100000.0
2009-09-30 19:01:00,86.525,86.56,86.525,86.555,208800000.0
2009-09-30 19:02:00,86.545,86.55,86.51,86.53,453600000.0
2009-09-30 19:03:00,86.535,86.56,86.535,86.545,129600000.0
2009-09-30 19:04:00,86.55,86.575,86.545,86.565,357900000.0
2009-09-30 19:05:00,86.565,86.575,86.54,86.55,438800000.0
2009-09-30 19:06:00,86.555,86.585,86.555,86.575,207600000.0
2009-09-30 19:07:00,86.575,86.585,86.535,86.55,338400000.0
2009-09-30 19:08:00,86.55,86.575,86.545,86.555,173600000.0
2009-09-30 19:09:00,86.555,86.575,86.545,86.545,111200000.0
2009-09-30 19:10:00,86.545,86.555,86.525,86.525,181300000.0
2009-09-30 19:11:00,86.525,86.53,86.495,86.51,109600000.0
2009-09-30 19:12:00,86.5,86.525,86.49,86.52,170400000.0
2009-09-30 19:13:00,86.52,86.56,86.505,86.545,155400000.0
2009-09-30 19:14:00,86.545,86.555,86.53,86.555,290800000.0
2009-09-30 19:15:00,86.545,86.575,86.545,86.555,66200000.0
2009-09-30 19:16:00,86.555,86.585,86.55,86.565,85600000.0
2009-09-30 19:17:00,86.565,86.565,86.535,86.535,144400000.0
2009-09-30 19:18:00,86.535,86.54,86.51,86.515,183200000.0
2009-09-30 19:19:00,86.515,86.545,86.51,86.545,272200000.0
2009-09-30 19:20:00,86.54,86.565,86.535,86.56,98800000.0
2009-09-30 19:21:00,86.56,86.575,86.535,86.57,302200000.0
2009-09-30 19:22:00,86.57,86.61,86.57,86.61,287000000.0
2009-09-30 19:23:00,86.61,86.615,86.585,86.6,111600000.0
2009-09-30 19:24:00,86.6,86.6,86.58,86.59,82000000.0
2009-09-30 19:25:00,86.595,86.61,86.585,86.605,93400000.0
2009-09-30 19:26:00,86.61,86.62,86.595,86.615,266200000.0
2009-09-30 19:27:00,86.605,86.615,86.6,86.615,130200000.0
2009-09-30 19:28:00,86.615,86.615,86.6,86.605,124000000.0
2009-09-30 19:29:00,86.61,86.615,86.61,86.615,14400000.0
2009-09-30 19:30:00,86.615,86.62,86.58,86.585,158000000.0
2009-09-30 19:31:00,86.585,86.59,86.57,86.57,269100000.0
2009-09-30 19:32:00,86.57,86.57,86.56,86.565,76500000.0
2009-09-30 19:33:00,86.565,86.58,86.55,86.555,259000000.0
2009-09-30 19:34:00,86.56,86.56,86.525,86.525,223200000.0
2009-09-30 19:35:00,86.53,86.545,86.525,86.54,333600000.0
2009-09-30 19:36:00,86.545,86.565,86.54,86.54,468400000.0
2009-09-30 19:37:00,86.54,86.55,86.51,86.515,278400000.0
2009-09-30 19:38:00,86.515,86.52,86.495,86.51,279800000.0
2009-09-30 19:39:00,86.51,86.53,86.51,86.515,323800000.0
2009-09-30 19:40:00,86.515,86.525,86.505,86.505,126000000.0
2009-09-30 19:41:00,86.505,86.515,86.495,86.495,167400000.0
2009-09-30 19:42:00,86.5,86.525,86.5,86.525,119200000.0
2009-09-30 19:43:00,86.53,86.53,86.495,86.495,112000000.0
2009-09-30 19:44:00,86.495,86.5,86.49,86.495,157700000.0
2009-09-30 19:45:00,86.495,86.5,86.495,86.5,80000000.0
2009-09-30 19:46:00,86.5,86.515,86.495,86.495,124400000.0
2009-09-30 19:47:00,86.495,86.505,86.475,86.505,80200000.0
2009-09-30 19:48:00,86.505,86.51,86.495,86.505,36800000.0
2009-09-30 19:49:00,86.505,86.545,86.505,86.54,148800000.0
2009-09-30 19:50:00,86.54,86.555,86.52,86.555,130500000.0
2009-09-30 19:51:00,86.555,86.555,86.535,86.535,29600000.0
2009-09-30 19:52:00,86.535,86.55,86.535,86.55,82400000.0
2009-09-30 19:53:00,86.55,86.55,86.515,86.525,73200000.0
2009-09-30 19:54:00,86.52,86.56,86.515,86.55,373400000.0
2009-09-30 19:55:00,86.55,86.57,86.54,86.56,205300000.0
2009-09-30 19:56:00,86.56,86.565,86.54,86.54,198300000.0
2009-09-30 19:57:00,86.54,86.555,86.53,86.545,173400000.0
2009-09-30 19:58:00,86.54,86.545,86.54,86.54,39000000.0
2009-09-30 19:59:00,86.535,86.54,86.515,86.54,267600000.0
2009-09-30 20:00:00,86.54,86.565,86.535,86.545,307200000.0
2009-09-30 20:01:00,86.545,86.545,86.53,86.535,386900000.0
2009-09-30 20:02:00,86.535,86.545,86.525,86.535,288900000.0
2009-09-30 20:03:00,86.535,86.545,86.535,86.54,379000000.0
2009-09-30 20:04:00,86.54,86.555,86.54,86.55,284200000.0
2009-09-30 20:05:00,86.55,86.55,86.535,86.54,391800000.0
2009-09-30 20:06:00,86.54,86.54,86.535,86.535,256000000.0
2009-09-30 20:07:00,86.54,86.54,86.535,86.54,119400000.0
2009-09-30 20:08:00,86.54,86.545,86.535,86.545,107200000.0
2009-09-30 20:09:00,86.545,86.545,86.52,86.525,84000000.0
2009-09-30 20:10:00,86.525,86.54,86.525,86.54,223400000.0
2009-09-30 20:11:00,86.54,86.54,86.53,86.53,166100000.0
2009-09-30 20:12:00,86.535,86.54,86.53,86.53,90400000.0
2009-09-30 20:13:00,86.53,86.535,86.525,86.525,120800000.0
2009-09-30 20:14:00,86.535,86.535,86.525,86.53,38800000.0
2009-09-30 20:15:00,86.535,86.535,86.525,86.535,121800000.0
2009-09-30 20:16:00,86.54,86.555,86.535,86.555,208800000.0
2009-09-30 20:17:00,86.555,86.555,86.53,86.53,223100000.0
2009-09-30 20:18:00,86.53,86.545,86.525,86.54,241400000.0
2009-09-30 20:19:00,86.54,86.54,86.525,86.535,140000000.0
2009-09-30 20:20:00,86.535,86.535,86.515,86.515,127600000.0
2009-09-30 20:21:00,86.515,86.525,86.515,86.515,66400000.0
2009-09-30 20:22:00,86.515,86.515,86.47,86.47,154000000.0
2009-09-30 20:23:00,86.47,86.475,86.435,86.44,220600000.0
2009-09-30 20:24:00,86.44,86.47,86.44,86.455,117500000.0
2009-09-30 20:25:00,86.455,86.475,86.45,86.465,151500000.0
2009-09-30 20:26:00,86.465,86.465,86.445,86.445,43400000.0
2009-09-30 20:27:00,86.45,86.475,86.445,86.475,234400000.0
2009-09-30 20:28:00,86.475,86.49,86.475,86.475,271300000.0
2009-09-30 20:29:00,86.475,86.48,86.45,86.45,275000000.0
2009-09-30 20:30:00,86.45,86.455,86.445,86.445,169800000.0
2009-09-30 20:31:00,86.445,86.45,86.435,86.44,197600000.0
2009-09-30 20:32:00,86.44,86.44,86.42,86.44,374100000.0
2009-09-30 20:33:00,86.435,86.435,86.43,86.43,174000000.0
2009-09-30 20:34:00,86.43,86.46,86.43,86.455,64800000.0
2009-09-30 20:35:00,86.455,86.455,86.445,86.445,67200000.0
2009-09-30 20:36:00,86.445,86.455,86.445,86.45,93600000.0
2009-09-30 20:37:00,86.455,86.465,86.45,86.465,92800000.0
2009-09-30 20:38:00,86.46,86.465,86.455,86.46,40000000.0
2009-09-30 20:39:00,86.445,86.47,86.445,86.47,151000000.0
2009-09-30 20:40:00,86.47,86.495,86.47,86.485,85700000.0
2009-09-30 20:41:00,86.49,86.5,86.48,86.5,61200000.0
2009-09-30 20:42:00,86.5,86.56,86.495,86.545,58800000.0
2009-09-30 20:43:00,86.545,86.57,86.535,86.545,293200000.0
2009-09-30 20:44:00,86.545,86.56,86.54,86.545,447800001.0
2009-09-30 20:45:00,86.545,86.555,86.545,86.555,98400000.0
2009-09-30 20:46:00,86.555,86.555,86.54,86.555,340400000.0
2009-09-30 20:47:00,86.555,86.555,86.535,86.545,207600000.0
2009-09-30 20:48:00,86.54,86.56,86.54,86.545,238399996.0
2009-09-30 20:49:00,86.55,86.555,86.525,86.53,255800000.0
2009-09-30 20:50:00,86.53,86.545,86.53,86.53,244800000.0
2009-09-30 20:51:00,86.525,86.53,86.515,86.52,109800000.0
2009-09-30 20:52:00,86.525,86.53,86.51,86.51,144900000.0
2009-09-30 20:53:00,86.51,86.52,86.51,86.51,156700000.0
2009-09-30 20:54:00,86.51,86.52,86.485,86.51,137800000.0
2009-09-30 20:55:00,86.51,86.53,86.505,86.505,511800000.0
2009-09-30 20:56:00,86.505,86.53,86.5,86.53,337000000.0
2009-09-30 20:57:00,86.53,86.545,86.525,86.535,172100000.0
2009-09-30 20:58:00,86.53,86.54,86.525,86.535,120999998.0
2009-09-30 20:59:00,86.535,86.545,86.515,86.52,218800000.0
2009-09-30 21:00:00,86.51,86.515,86.5,86.505,156400000.0
2009-09-30 21:01:00,86.505,86.505,86.485,86.49,288700000.0
2009-09-30 21:02:00,86.49,86.495,86.475,86.485,301500000.0
2009-09-30 21:03:00,86.49,86.51,86.475,86.475,238700000.0
2009-09-30 21:04:00,86.475,86.48,86.46,86.48,205600000.0
2009-09-30 21:05:00,86.48,86.53,86.48,86.53,352400000.0
2009-09-30 21:06:00,86.53,86.545,86.505,86.52,294800000.0
2009-09-30 21:07:00,86.52,86.54,86.515,86.54,154500000.0
2009-09-30 21:08:00,86.54,86.56,86.54,86.555,269400000.0
2009-09-30 21:09:00,86.56,86.57,86.545,86.565,220100000.0
2009-09-30 21:10:00,86.565,86.605,86.565,86.585,193300000.0
2009-09-30 21:11:00,86.58,86.585,86.56,86.565,340100000.0
2009-09-30 21:12:00,86.57,86.575,86.555,86.57,357300000.0
2009-09-30 21:13:00,86.57,86.575,86.555,86.56,301600000.0
2009-09-30 21:14:00,86.56,86.56,86.545,86.555,214100000.0
2009-09-30 21:15:00,86.555,86.56,86.545,86.555,150300000.0
2009-09-30 21:16:00,86.55,86.55,86.54,86.545,225200000.0
2009-09-30 21:17:00,86.54,86.55,86.535,86.54,177200000.0
2009-09-30 21:18:00,86.54,86.555,86.52,86.545,147400000.0
2009-09-30 21:19:00,86.545,86.555,86.545,86.55,126400000.0
2009-09-30 21:20:00,86.55,86.565,86.545,86.56,176100000.0
2009-09-30 21:21:00,86.56,86.58,86.555,86.58,252500000.0
2009-09-30 21:22:00,86.58,86.58,86.565,86.565,260800000.0
2009-09-30 21:23:00,86.565,86.58,86.565,86.58,127200000.0
2009-09-30 21:24:00,86.58,86.595,86.58,86.58,120000000.0
2009-09-30 21:25:00,86.575,86.585,86.56,86.56,202800000.0
2009-09-30 21:26:00,86.565,86.575,86.56,86.57,236000000.0
2009-09-30 21:27:00,86.565,86.6,86.565,86.59,175300000.0
2009-09-30 21:28:00,86.59,86.59,86.575,86.585,114800000.0
2009-09-30 21:29:00,86.58,86.58,86.555,86.57,282200000.0
2009-09-30 21:30:00,86.565,86.57,86.55,86.56,276600000.0
2009-09-30 21:31:00,86.565,86.57,86.56,86.56,146000000.0
2009-09-30 21:32:00,86.56,86.58,86.56,86.57,169400000.0
2009-09-30 21:33:00,86.58,86.615,86.57,86.605,217500000.0
2009-09-30 21:34:00,86.605,86.615,86.565,86.58,267200000.0
2009-09-30 21:35:00,86.58,86.59,86.575,86.58,217800000.0
2009-09-30 21:36:00,86.58,86.6,86.57,86.58,163000000.0
2009-09-30 21:37:00,86.58,86.58,86.56,86.56,146900000.0
2009-09-30 21:38:00,86.57,86.58,86.55,86.55,234400000.0
2009-09-30 21:39:00,86.55,86.565,86.54,86.56,200600000.0
2009-09-30 21:40:00,86.56,86.575,86.55,86.57,364500000.0
2009-09-30 21:41:00,86.575,86.585,86.575,86.585,126800000.0
2009-09-30 21:42:00,86.58,86.585,86.56,86.565,260600000.0
2009-09-30 21:43:00,86.57,86.58,86.545,86.545,173000000.0
2009-09-30 21:44:00,86.545,86.575,86.535,86.545,168400000.0
2009-09-30 21:45:00,86.545,86.56,86.54,86.555,398900000.0
2009-09-30 21:46:00,86.555,86.57,86.555,86.565,439000000.0
2009-09-30 21:47:00,86.56,86.59,86.56,86.57,307700000.0
2009-09-30 21:48:00,86.57,86.61,86.57,86.6,383400000.0
2009-09-30 21:49:00,86.6,86.615,86.595,86.615,506200000.0
2009-09-30 21:50:00,86.61,86.625,86.605,86.62,234600000.0
2009-09-30 21:51:00,86.62,86.65,86.6,86.61,459200000.0
2009-09-30 21:52:00,86.61,86.625,86.61,86.625,90900000.0
2009-09-30 21:53:00,86.625,86.635,86.61,86.615,274700000.0
2009-09-30 21:54:00,86.615,86.615,86.605,86.615,117200000.0
2009-09-30 21:55:00,86.62,86.62,86.615,86.615,123200000.0
2009-09-30 21:56:00,86.615,86.645,86.615,86.63,331400000.0
2009-09-30 21:57:00,86.63,86.64,86.615,86.635,299600000.0
2009-09-30 21:58:00,86.635,86.64,86.585,86.595,331600000.0
2009-09-30 21:59:00,86.6,86.615,86.595,86.605,388000000.0
2009-09-30 22:00:00,86.61,86.625,86.59,86.59,188500000.0
2009-09-30 22:01:00,86.585,86.595,86.58,86.58,82600000.0
2009-09-30 22:02:00,86.58,86.585,86.575,86.575,46300000.0
2009-09-30 22:03:00,86.58,86.6,86.575,86.6,104200000.0
2009-09-30 22:04:00,86.6,86.615,86.57,86.58,145000000.0
2009-09-30 22:05:00,86.585,86.59,86.57,86.58,41300000.0
2009-09-30 22:06:00,86.58,86.58,86.56,86.565,124000000.0
2009-09-30 22:07:00,86.565,86.565,86.545,86.545,244100000.0
2009-09-30 22:08:00,86.54,86.575,86.54,86.57,107700000.0
2009-09-30 22:09:00,86.575,86.585,86.55,86.565,94200000.0
2009-09-30 22:10:00,86.565,86.59,86.565,86.565,60900000.0
2009-09-30 22:11:00,86.565,86.57,86.56,86.57,166000000.0
2009-09-30 22:12:00,86.565,86.565,86.555,86.555,41900000.0
2009-09-30 22:13:00,86.565,86.57,86.56,86.57,17000000.0
2009-09-30 22:14:00,86.57,86.615,86.56,86.615,113200000.0
2009-09-30 22:15:00,86.605,86.605,86.59,86.595,25600000.0
2009-09-30 22:16:00,86.595,86.61,86.59,86.605,85000000.0
2009-09-30 22:17:00,86.61,86.61,86.59,86.59,81800000.0
2009-09-30 22:18:00,86.595,86.625,86.595,86.62,108700000.0
2009-09-30 22:19:00,86.62,86.625,86.615,86.62,39200000.0
2009-09-30 22:20:00,86.62,86.635,86.62,86.635,54400000.0
2009-09-30 22:21:00,86.645,86.665,86.625,86.665,119800000.0
2009-09-30 22:22:00,86.665,86.665,86.635,86.64,196200000.0
2009-09-30 22:23:00,86.64,86.65,86.62,86.62,56700000.0
2009-09-30 22:24:00,86.625,86.625,86.615,86.615,116900000.0
2009-09-30 22:25:00,86.62,86.645,86.615,86.63,72800000.0
2009-09-30 22:26:00,86.63,86.65,86.63,86.64,60000000.0
2009-09-30 22:27:00,86.64,86.645,86.635,86.64,23400000.0
2009-09-30 22:28:00,86.63,86.645,86.625,86.635,85200000.0
2009-09-30 22:29:00,86.635,86.645,86.625,86.625,99500000.0
2009-09-30 22:30:00,86.63,86.64,86.62,86.625,83300000.0
2009-09-30 22:31:00,86.62,86.62,86.595,86.605,144900000.0
2009-09-30 22:32:00,86.61,86.62,86.6,86.605,92100000.0
2009-09-30 22:33:00,86.61,86.645,86.61,86.615,126300000.0
2009-09-30 22:34:00,86.615,86.62,86.605,86.61,49400000.0
2009-09-30 22:35:00,86.605,86.61,86.605,86.605,43600000.0
2009-09-30 22:36:00,86.6,86.6,86.575,86.59,99100000.0
2009-09-30 22:37:00,86.58,86.585,86.575,86.585,106900000.0
2009-09-30 22:38:00,86.585,86.595,86.58,86.59,109000000.0
2009-09-30 22:39:00,86.59,86.61,86.59,86.61,116100000.0
2009-09-30 22:40:00,86.61,86.61,86.585,86.585,65500000.0
2009-09-30 22:41:00,86.585,86.615,86.58,86.615,55700000.0
2009-09-30 22:42:00,86.615,86.62,86.615,86.62,10400000.0
2009-09-30 22:43:00,86.62,86.635,86.615,86.625,71300000.0
2009-09-30 22:44:00,86.635,86.635,86.62,86.625,103300000.0
2009-09-30 22:45:00,86.625,86.625,86.615,86.615,22500000.0
2009-09-30 22:46:00,86.62,86.625,86.595,86.595,21600000.0
2009-09-30 22:47:00,86.59,86.595,86.585,86.59,92400000.0
2009-09-30 22:48:00,86.595,86.595,86.555,86.565,148700000.0
2009-09-30 22:49:00,86.57,86.59,86.565,86.58,88700000.0
2009-09-30 22:50:00,86.575,86.575,86.545,86.56,72300000.0
2009-09-30 22:51:00,86.57,86.57,86.545,86.545,30500000.0
2009-09-30 22:52:00,86.55,86.555,86.53,86.545,64100000.0
2009-09-30 22:53:00,86.54,86.555,86.51,86.525,262600000.0
2009-09-30 22:54:00,86.53,86.545,86.5,86.535,149500000.0
2009-09-30 22:55:00,86.545,86.57,86.545,86.56,153200000.0
2009-09-30 22:56:00,86.56,86.625,86.56,86.585,189700000.0
2009-09-30 22:57:00,86.585,86.59,86.58,86.58,13600000.0
2009-09-30 22:58:00,86.575,86.585,86.525,86.525,41800000.0
2009-09-30 22:59:00,86.53,86.54,86.51,86.54,72700000.0
2009-09-30 23:00:00,86.525,86.545,86.475,86.505,57000000.0
2009-09-30 23:01:00,86.51,86.535,86.505,86.53,39400000.0
2009-09-30 23:02:00,86.54,86.54,86.52,86.53,53100000.0
2009-09-30 23:03:00,86.53,86.53,86.52,86.525,101800000.0
2009-09-30 23:04:00,86.525,86.55,86.52,86.55,74400000.0
2009-09-30 23:05:00,86.55,86.555,86.55,86.555,98600000.0
2009-09-30 23:06:00,86.56,86.56,86.55,86.55,141000000.0
2009-09-30 23:07:00,86.55,86.55,86.54,86.545,23200000.0
2009-09-30 23:08:00,86.55,86.59,86.545,86.58,91300000.0
2009-09-30 23:09:00,86.58,86.59,86.58,86.585,90900000.0
2009-09-30 23:10:00,86.585,86.62,86.585,86.62,132800000.0
2009-09-30 23:11:00,86.62,86.635,86.62,86.63,65900000.0
2009-09-30 23:12:00,86.63,86.635,86.615,86.63,60000000.0
2009-09-30 23:13:00,86.63,86.645,86.605,86.63,141200000.0
2009-09-30 23:14:00,86.635,86.645,86.605,86.605,111300000.0
2009-09-30 23:15:00,86.605,86.635,86.605,86.63,79600000.0
2009-09-30 23:16:00,86.63,86.655,86.625,86.64,188100000.0
2009-09-30 23:17:00,86.64,86.655,86.63,86.63,102600000.0
2009-09-30 23:18:00,86.635,86.635,86.605,86.605,44700000.0
2009-09-30 23:19:00,86.605,86.62,86.605,86.62,14500000.0
2009-09-30 23:20:00,86.615,86.62,86.615,86.62,76900000.0
2009-09-30 23:21:00,86.625,86.645,86.62,86.645,96700000.0
2009-09-30 23:22:00,86.645,86.655,86.64,86.64,49600000.0
2009-09-30 23:23:00,86.645,86.655,86.58,86.64,91500000.0
2009-09-30 23:24:00,86.64,86.66,86.635,86.66,23700000.0
2009-09-30 23:25:00,86.655,86.655,86.64,86.64,14700000.0
2009-09-30 23:26:00,86.64,86.645,86.63,86.635,104400000.0
2009-09-30 23:27:00,86.645,86.645,86.635,86.635,24000000.0
2009-09-30 23:28:00,86.635,86.645,86.635,86.645,29600000.0
2009-09-30 23:29:00,86.645,86.65,86.64,86.645,43200000.0
2009-09-30 23:30:00,86.645,86.655,86.605,86.615,110700000.0
2009-09-30 23:31:00,86.615,86.615,86.57,86.605,40700000.0
2009-09-30 23:32:00,86.605,86.615,86.605,86.61,24000000.0
2009-09-30 23:33:00,86.61,86.62,86.59,86.605,36200000.0
2009-09-30 23:34:00,86.605,86.61,86.59,86.6,37300000.0
2009-09-30 23:35:00,86.605,86.605,86.585,86.59,27800000.0
2009-09-30 23:36:00,86.585,86.59,86.575,86.575,15600000.0
2009-09-30 23:37:00,86.58,86.595,86.58,86.595,14600000.0
2009-09-30 23:38:00,86.595,86.65,86.59,86.615,120900000.0
2009-09-30 23:39:00,86.615,86.625,86.61,86.615,64800000.0
2009-09-30 23:40:00,86.615,86.62,86.61,86.615,26000000.0
2009-09-30 23:41:00,86.615,86.615,86.6,86.605,92000000.0
2009-09-30 23:42:00,86.605,86.615,86.575,86.575,135300000.0
2009-09-30 23:43:00,86.575,86.595,86.575,86.595,26000000.0
2009-09-30 23:44:00,86.595,86.595,86.565,86.595,34800000.0
2009-09-30 23:45:00,86.59,86.595,86.59,86.59,5400000.0
2009-09-30 23:46:00,86.59,86.595,86.565,86.575,15000000.0
2009-09-30 23:47:00,86.575,86.575,86.57,86.575,7800000.0
2009-09-30 23:48:00,86.585,86.585,86.565,86.585,38200000.0
2009-09-30 23:49:00,86.58,86.585,86.56,86.575,66100000.0
2009-09-30 23:50:00,86.57,86.59,86.57,86.585,87700000.0
2009-09-30 23:51:00,86.58,86.6,86.57,86.595,41800000.0
2009-09-30 23:52:00,86.595,86.6,86.595,86.595,14000000.0
2009-09-30 23:53:00,86.585,86.585,86.575,86.58,8000000.0
2009-09-30 23:54:00,86.575,86.6,86.575,86.6,11600000.0
2009-09-30 23:55:00,86.6,86.6,86.595,86.595,5000000.0
2009-09-30 23:56:00,86.595,86.6,86.58,86.585,89200000.0
2009-09-30 23:57:00,86.59,86.595,86.585,86.595,36200000.0
2009-09-30 23:58:00,86.585,86.595,86.585,86.595,82000000.0
2009-09-30 23:59:00,86.59,86.595,86.59,86.59,118400000.0
2009-10-01 00:00:00,86.59,86.62,86.585,86.62,42000000.0
2009-10-01 00:01:00,86.63,86.63,86.625,86.63,54700000.0
2009-10-01 00:02:00,86.63,86.63,86.625,86.625,19800000.0
2009-10-01 00:03:00,86.625,86.65,86.62,86.635,82200000.0
2009-10-01 00:04:00,86.635,86.695,86.625,86.685,132700000.0
2009-10-01 00:05:00,86.69,86.69,86.64,86.64,47700000.0
2009-10-01 00:06:00,86.645,86.66,86.645,86.645,26100000.0
2009-10-01 00:07:00,86.645,86.66,86.64,86.645,17000000.0
2009-10-01 00:08:00,86.645,86.66,86.625,86.65,82600000.0
2009-10-01 00:09:00,86.645,86.655,86.645,86.655,11900000.0
2009-10-01 00:10:00,86.655,86.665,86.635,86.635,47800000.0
2009-10-01 00:11:00,86.64,86.66,86.635,86.655,54200000.0
2009-10-01 00:12:00,86.65,86.68,86.65,86.665,81200000.0
2009-10-01 00:13:00,86.67,86.715,86.665,86.705,137700000.0
2009-10-01 00:14:00,86.7,86.705,86.675,86.69,124100000.0
2009-10-01 00:15:00,86.69,86.69,86.66,86.66,45700000.0
2009-10-01 00:16:00,86.66,86.665,86.65,86.655,55900000.0
2009-10-01 00:17:00,86.655,86.665,86.655,86.66,46500000.0
2009-10-01 00:18:00,86.655,86.665,86.655,86.66,28300000.0
2009-10-01 00:19:00,86.65,86.655,86.65,86.65,24700000.0
2009-10-01 00:20:00,86.655,86.655,86.65,86.65,22700000.0
2009-10-01 00:21:00,86.625,86.63,86.619,86.623,168500000.0
2009-10-01 00:22:00,86.645,86.655,86.645,86.655,65600000.0
2009-10-01 00:23:00,86.655,86.655,86.655,86.655,25200000.0
2009-10-01 00:24:00,86.655,86.67,86.65,86.66,43600000.0
2009-10-01 00:25:00,86.67,86.675,86.65,86.66,118800000.0
2009-10-01 00:26:00,86.66,86.675,86.66,86.66,59300000.0
2009-10-01 00:27:00,86.655,86.665,86.655,86.655,24700000.0
2009-10-01 00:28:00,86.65,86.655,86.605,86.63,120100000.0
2009-10-01 00:29:00,86.63,86.635,86.61,86.61,69400000.0
2009-10-01 00:30:00,86.61,86.625,86.61,86.615,153400000.0
2009-10-01 00:31:00,86.615,86.635,86.615,86.62,83600000.0
2009-10-01 00:32:00,86.62,86.645,86.62,86.63,92700000.0
2009-10-01 00:33:00,86.63,86.635,86.63,86.635,24300000.0
2009-10-01 00:34:00,86.635,86.645,86.63,86.645,53300000.0
2009-10-01 00:35:00,86.645,86.66,86.645,86.66,32900000.0
2009-10-01 00:36:00,86.66,86.665,86.65,86.655,26700000.0
2009-10-01 00:37:00,86.635,86.639,86.625,86.631,222900000.0
2009-10-01 00:38:00,86.65,86.655,86.65,86.655,16800000.0
2009-10-01 00:39:00,86.655,86.66,86.645,86.65,44400000.0
2009-10-01 00:40:00,86.65,86.66,86.65,86.66,48400000.0
2009-10-01 00:41:00,86.66,86.675,86.655,86.655,114500000.0
2009-10-01 00:42:00,86.655,86.66,86.655,86.655,21400000.0
2009-10-01 00:43:00,86.66,86.665,86.65,86.655,28600000.0
2009-10-01 00:44:00,86.655,86.68,86.65,86.67,153900000.0
2009-10-01 00:45:00,86.67,86.675,86.67,86.67,34100000.0
2009-10-01 00:46:00,86.675,86.685,86.67,86.685,45100000.0
2009-10-01 00:47:00,86.685,86.685,86.68,86.685,34400000.0
2009-10-01 00:48:00,86.661,86.661,86.651,86.655,131400000.0
2009-10-01 00:49:00,86.685,86.685,86.675,86.68,14400000.0
2009-10-01 00:50:00,86.68,86.695,86.68,86.695,113200000.0
2009-10-01 00:51:00,86.695,86.7,86.685,86.685,38800000.0
2009-10-01 00:52:00,86.685,86.69,86.67,86.67,46000000.0
2009-10-01 00:53:00,86.67,86.67,86.65,86.655,58400000.0
2009-10-01 00:54:00,86.655,86.67,86.655,86.67,8000000.0
2009-10-01 00:55:00,86.67,86.68,86.655,86.655,65600000.0
2009-10-01 00:56:00,86.655,86.675,86.65,86.675,133100000.0
2009-10-01 00:57:00,86.675,86.685,86.67,86.68,94000000.0
2009-10-01 00:58:00,86.675,86.695,86.675,86.69,68400000.0
2009-10-01 00:59:00,86.68,86.71,86.68,86.705,72600000.0
2009-10-01 01:00:00,86.7,86.75,86.69,86.725,375300000.0
2009-10-01 01:01:00,86.73,86.815,86.73,86.795,469600000.0
2009-10-01 01:02:00,86.795,86.805,86.775,86.795,305700000.0
2009-10-01 01:03:00,86.795,86.8,86.785,86.795,264900000.0
2009-10-01 01:04:00,86.795,86.81,86.79,86.8,220200000.0
2009-10-01 01:05:00,86.805,86.825,86.775,86.82,375600000.0
2009-10-01 01:06:00,86.825,86.835,86.82,86.82,265600000.0
2009-10-01 01:07:00,86.82,86.83,86.815,86.815,173600000.0
2009-10-01 01:08:00,86.815,86.82,86.81,86.82,152000000.0
2009-10-01 01:09:00,86.82,86.82,86.79,86.81,207600000.0
2009-10-01 01:10:00,86.81,86.81,86.805,86.81,95200000.0
2009-10-01 01:11:00,86.81,86.81,86.795,86.805,68800000.0
2009-10-01 01:12:00,86.805,86.815,86.805,86.815,135200000.0
2009-10-01 01:13:00,86.815,86.82,86.81,86.81,136900000.0
2009-10-01 01:14:00,86.815,86.82,86.815,86.815,90400000.0
2009-10-01 01:15:00,86.81,86.815,86.8,86.815,91000000.0
2009-10-01 01:16:00,86.815,86.825,86.8,86.825,162000000.0
2009-10-01 01:17:00,86.825,86.825,86.82,86.82,105600000.0
2009-10-01 01:18:00,86.82,86.845,86.82,86.845,222800000.0
2009-10-01 01:19:00,86.845,86.86,86.84,86.86,273200000.0
2009-10-01 01:20:00,86.86,86.89,86.855,86.87,422600000.0
2009-10-01 01:21:00,86.86,86.86,86.835,86.855,131600000.0
2009-10-01 01:22:00,86.855,86.855,86.845,86.845,77400000.0
2009-10-01 01:23:00,86.84,86.845,86.82,86.82,212800000.0
2009-10-01 01:24:00,86.825,86.825,86.82,86.82,24400000.0
2009-10-01 01:25:00,86.82,86.82,86.815,86.815,74200000.0
2009-10-01 01:26:00,86.815,86.825,86.815,86.825,51400000.0
2009-10-01 01:27:00,86.825,86.85,86.825,86.85,279200000.0
2009-10-01 01:28:00,86.845,86.88,86.845,86.88,254100000.0
2009-10-01 01:29:00,86.88,86.885,86.86,86.865,180800000.0
2009-10-01 01:30:00,86.865,86.91,86.865,86.895,349000000.0
2009-10-01 01:31:00,86.895,86.895,86.88,86.885,191200000.0
2009-10-01 01:32:00,86.885,86.885,86.85,86.87,358000000.0
2009-10-01 01:33:00,86.87,86.87,86.855,86.87,226500000.0
2009-10-01 01:34:00,86.865,86.865,86.855,86.865,141700000.0
2009-10-01 01:35:00,86.86,86.87,86.85,86.87,159300000.0
2009-10-01 01:36:00,86.87,86.88,86.865,86.88,259200000.0
2009-10-01 01:37:00,86.88,86.885,86.875,86.885,109800000.0
2009-10-01 01:38:00,86.885,86.885,86.88,86.885,40800000.0
2009-10-01 01:39:00,86.885,86.885,86.875,86.875,164800000.0
2009-10-01 01:40:00,86.88,86.885,86.87,86.87,101600000.0
2009-10-01 01:41:00,86.865,86.9,86.865,86.9,253800000.0
2009-10-01 01:42:00,86.895,86.895,86.855,86.87,196000000.0
2009-10-01 01:43:00,86.865,86.865,86.86,86.865,255300000.0
2009-10-01 01:44:00,86.865,86.885,86.865,86.87,292000000.0
2009-10-01 01:45:00,86.875,86.875,86.865,86.875,148900000.0
2009-10-01 01:46:00,86.875,86.9,86.87,86.9,241700000.0
2009-10-01 01:47:00,86.895,86.9,86.88,86.88,249700000.0
2009-10-01 01:48:00,86.88,86.905,86.855,86.86,415100000.0
2009-10-01 01:49:00,86.86,86.875,86.845,86.845,142400000.0
2009-10-01 01:50:00,86.85,86.87,86.805,86.845,235200000.0
2009-10-01 01:51:00,86.835,86.84,86.815,86.82,144100000.0
2009-10-01 01:52:00,86.825,86.865,86.82,86.86,80400000.0
2009-10-01 01:53:00,86.86,86.885,86.86,86.875,87900000.0
2009-10-01 01:54:00,86.875,86.885,86.865,86.88,153600000.0
2009-10-01 01:55:00,86.87,86.88,86.85,86.86,206100000.0
2009-10-01 01:56:00,86.855,86.87,86.845,86.86,201000000.0
2009-10-01 01:57:00,86.86,86.865,86.835,86.845,104700000.0
2009-10-01 01:58:00,86.85,86.855,86.84,86.855,77700000.0
2009-10-01 01:59:00,86.855,86.87,86.855,86.87,73700000.0
2009-10-01 02:00:00,86.88,86.88,86.86,86.86,153800000.0
2009-10-01 02:01:00,86.86,86.86,86.82,86.825,178300000.0
2009-10-01 02:02:00,86.82,86.835,86.815,86.82,129700000.0
2009-10-01 02:03:00,86.815,86.82,86.795,86.815,80200000.0
2009-10-01 02:04:00,86.815,86.82,86.795,86.82,106400000.0
2009-10-01 02:05:00,86.815,86.83,86.795,86.805,276200000.0
2009-10-01 02:06:00,86.805,86.81,86.795,86.8,141800000.0
2009-10-01 02:07:00,86.8,86.815,86.8,86.81,171500000.0
2009-10-01 02:08:00,86.815,86.815,86.8,86.805,154100000.0
2009-10-01 02:09:00,86.805,86.805,86.79,86.79,52600000.0
2009-10-01 02:10:00,86.795,86.805,86.775,86.795,127200000.0
2009-10-01 02:11:00,86.795,86.805,86.76,86.765,192300000.0
2009-10-01 02:12:00,86.76,86.765,86.755,86.76,55400000.0
2009-10-01 02:13:00,86.76,86.76,86.75,86.75,120900000.0
2009-10-01 02:14:00,86.76,86.785,86.75,86.78,173600000.0
2009-10-01 02:15:00,86.785,86.8,86.78,86.79,333900000.0
2009-10-01 02:16:00,86.79,86.795,86.76,86.76,222600000.0
2009-10-01 02:17:00,86.76,86.765,86.75,86.765,157500000.0
2009-10-01 02:18:00,86.765,86.775,86.745,86.765,120000000.0
2009-10-01 02:19:00,86.765,86.765,86.73,86.745,263300000.0
2009-10-01 02:20:00,86.745,86.765,86.745,86.755,132000000.0
2009-10-01 02:21:00,86.755,86.765,86.73,86.76,159700000.0
2009-10-01 02:22:00,86.76,86.765,86.755,86.76,92300000.0
2009-10-01 02:23:00,86.755,86.765,86.75,86.76,71600000.0
2009-10-01 02:24:00,86.755,86.82,86.75,86.8,173800000.0
2009-10-01 02:25:00,86.8,86.805,86.785,86.79,225500000.0
2009-10-01 02:26:00,86.8,86.845,86.79,86.82,259800000.0
2009-10-01 02:27:00,86.82,86.82,86.795,86.795,113900000.0
2009-10-01 02:28:00,86.795,86.8,86.785,86.785,168200000.0
2009-10-01 02:29:00,86.785,86.785,86.755,86.765,269700000.0
2009-10-01 02:30:00,86.765,86.77,86.735,86.74,188400000.0
2009-10-01 02:31:00,86.735,86.765,86.735,86.75,222300000.0
2009-10-01 02:32:00,86.75,86.795,86.75,86.78,276400000.0
2009-10-01 02:33:00,86.78,86.785,86.755,86.77,175900000.0
2009-10-01 02:34:00,86.775,86.775,86.765,86.77,81200000.0
2009-10-01 02:35:00,86.77,86.81,86.77,86.79,111900000.0
2009-10-01 02:36:00,86.795,86.825,86.785,86.79,168600000.0
2009-10-01 02:37:00,86.79,86.83,86.78,86.815,281600000.0
2009-10-01 02:38:00,86.82,86.835,86.805,86.815,212500000.0
2009-10-01 02:39:00,86.82,86.82,86.8,86.81,138500000.0
2009-10-01 02:40:00,86.82,86.845,86.81,86.825,236700000.0
2009-10-01 02:41:00,86.825,86.83,86.8,86.805,309600000.0
2009-10-01 02:42:00,86.805,86.825,86.805,86.81,217700000.0
2009-10-01 02:43:00,86.81,86.83,86.805,86.825,185000000.0
2009-10-01 02:44:00,86.83,86.835,86.81,86.815,146800000.0
2009-10-01 02:45:00,86.82,86.835,86.805,86.83,240700000.0
2009-10-01 02:46:00,86.835,86.845,86.805,86.805,214000000.0
2009-10-01 02:47:00,86.805,86.82,86.785,86.81,170600000.0
2009-10-01 02:48:00,86.81,86.835,86.81,86.835,151800000.0
2009-10-01 02:49:00,86.84,86.865,86.83,86.865,255900000.0
2009-10-01 02:50:00,86.865,86.87,86.855,86.865,379500000.0
2009-10-01 02:51:00,86.86,86.86,86.82,86.835,275300000.0
2009-10-01 02:52:00,86.835,86.845,86.81,86.815,196800000.0
2009-10-01 02:53:00,86.805,86.82,86.79,86.795,274800000.0
2009-10-01 02:54:00,86.79,86.79,86.74,86.775,346100000.0
2009-10-01 02:55:00,86.76,86.765,86.72,86.74,343900000.0
2009-10-01 02:56:00,86.735,86.735,86.69,86.71,217200000.0
2009-10-01 02:57:00,86.71,86.745,86.71,86.735,219400000.0
2009-10-01 02:58:00,86.735,86.75,86.705,86.71,275300000.0
2009-10-01 02:59:00,86.705,86.74,86.705,86.72,225500000.0
2009-10-01 03:00:00,86.725,86.73,86.7,86.715,165800000.0
2009-10-01 03:01:00,86.71,86.73,86.71,86.725,162000000.0
2009-10-01 03:02:00,86.725,86.74,86.675,86.68,206400000.0
2009-10-01 03:03:00,86.685,86.69,86.655,86.66,221200000.0
2009-10-01 03:04:00,86.655,86.665,86.645,86.65,135600000.0
2009-10-01 03:05:00,86.645,86.665,86.615,86.665,140400000.0
2009-10-01 03:06:00,86.665,86.675,86.66,86.67,149800000.0
2009-10-01 03:07:00,86.67,86.68,86.67,86.675,77400000.0
2009-10-01 03:08:00,86.675,86.675,86.675,86.675,64800000.0
2009-10-01 03:09:00,86.675,86.69,86.675,86.69,91400000.0
2009-10-01 03:10:00,86.69,86.69,86.67,86.68,71200000.0
2009-10-01 03:11:00,86.68,86.7,86.67,86.69,140000000.0
2009-10-01 03:12:00,86.69,86.7,86.675,86.695,137200000.0
2009-10-01 03:13:00,86.695,86.695,86.68,86.685,87800000.0
2009-10-01 03:14:00,86.685,86.685,86.675,86.68,88000000.0
2009-10-01 03:15:00,86.695,86.73,86.695,86.72,156400000.0
2009-10-01 03:16:00,86.72,86.72,86.7,86.71,212400000.0
2009-10-01 03:17:00,86.71,86.72,86.69,86.705,164400000.0
2009-10-01 03:18:00,86.695,86.695,86.675,86.675,202200000.0
2009-10-01 03:19:00,86.675,86.715,86.675,86.7,118200000.0
2009-10-01 03:20:00,86.7,86.73,86.7,86.705,118100000.0
2009-10-01 03:21:00,86.705,86.705,86.7,86.705,89000000.0
2009-10-01 03:22:00,86.705,86.705,86.695,86.695,85400000.0
2009-10-01 03:23:00,86.69,86.69,86.67,86.675,170500000.0
2009-10-01 03:24:00,86.67,86.68,86.65,86.65,130500000.0
2009-10-01 03:25:00,86.65,86.655,86.64,86.65,100500000.0
2009-10-01 03:26:00,86.645,86.65,86.6,86.615,234500000.0
2009-10-01 03:27:00,86.605,86.635,86.6,86.6,228100000.0
2009-10-01 03:28:00,86.605,86.625,86.6,86.62,217300000.0
2009-10-01 03:29:00,86.62,86.665,86.615,86.66,279000000.0
2009-10-01 03:30:00,86.66,86.67,86.655,86.66,164200000.0
2009-10-01 03:31:00,86.665,86.665,86.645,86.645,268200000.0
2009-10-01 03:32:00,86.645,86.645,86.63,86.64,57800000.0
2009-10-01 03:33:00,86.64,86.655,86.625,86.625,277100000.0
2009-10-01 03:34:00,86.63,86.63,86.61,86.62,124200000.0
2009-10-01 03:35:00,86.62,86.635,86.605,86.615,113500000.0
2009-10-01 03:36:00,86.615,86.615,86.58,86.58,180000000.0
2009-10-01 03:37:00,86.575,86.605,86.575,86.605,154500000.0
2009-10-01 03:38:00,86.6,86.605,86.575,86.59,193300000.0
2009-10-01 03:39:00,86.59,86.63,86.59,86.615,134400000.0
2009-10-01 03:40:00,86.625,86.645,86.615,86.64,54200000.0
2009-10-01 03:41:00,86.64,86.64,86.6,86.61,146000000.0
2009-10-01 03:42:00,86.605,86.635,86.6,86.635,182800000.0
2009-10-01 03:43:00,86.635,86.66,86.635,86.645,113400000.0
2009-10-01 03:44:00,86.645,86.645,86.615,86.615,102800000.0
2009-10-01 03:45:00,86.615,86.625,86.605,86.615,107000000.0
2009-10-01 03:46:00,86.615,86.64,86.615,86.635,75600000.0
2009-10-01 03:47:00,86.635,86.635,86.635,86.635,19300000.0
2009-10-01 03:48:00,86.64,86.65,86.63,86.635,44200000.0
2009-10-01 03:49:00,86.635,86.64,86.635,86.64,8900000.0
2009-10-01 03:50:00,86.645,86.665,86.645,86.665,34600000.0
2009-10-01 03:51:00,86.665,86.665,86.655,86.655,76000000.0
2009-10-01 03:52:00,86.645,86.66,86.63,86.66,194400000.0
2009-10-01 03:53:00,86.66,86.66,86.625,86.625,60000000.0
2009-10-01 03:54:00,86.63,86.635,86.615,86.62,209600000.0
2009-10-01 03:55:00,86.63,86.63,86.625,86.63,197600000.0
2009-10-01 03:56:00,86.635,86.655,86.63,86.645,236000000.0
2009-10-01 03:57:00,86.645,86.66,86.645,86.645,349600000.0
2009-10-01 03:58:00,86.645,86.66,86.64,86.66,320800000.0
2009-10-01 03:59:00,86.66,86.665,86.645,86.65,197600000.0
2009-10-01 04:00:00,86.645,86.67,86.645,86.665,191200000.0
2009-10-01 04:01:00,86.665,86.67,86.64,86.645,97600000.0
2009-10-01 04:02:00,86.645,86.655,86.645,86.65,104000000.0
2009-10-01 04:03:00,86.65,86.66,86.645,86.655,144800000.0
2009-10-01 04:04:00,86.65,86.655,86.65,86.65,105600000.0
2009-10-01 04:05:00,86.655,86.67,86.655,86.665,88800000.0
2009-10-01 04:06:00,86.665,86.665,86.65,86.66,229600000.0
2009-10-01 04:07:00,86.66,86.68,86.66,86.67,187200000.0
2009-10-01 04:08:00,86.675,86.685,86.665,86.68,572000000.0
2009-10-01 04:09:00,86.68,86.7,86.675,86.7,156900000.0
2009-10-01 04:10:00,86.7,86.705,86.695,86.7,190400000.0
2009-10-01 04:11:00,86.705,86.705,86.695,86.705,173400000.0
2009-10-01 04:12:00,86.705,86.72,86.705,86.72,142500000.0
2009-10-01 04:13:00,86.73,86.73,86.71,86.73,134400000.0
2009-10-01 04:14:00,86.725,86.73,86.715,86.715,154000000.0
2009-10-01 04:15:00,86.715,86.73,86.71,86.73,187800000.0
2009-10-01 04:16:00,86.73,86.74,86.72,86.72,153200000.0
2009-10-01 04:17:00,86.72,86.725,86.71,86.715,113200000.0
2009-10-01 04:18:00,86.715,86.745,86.715,86.74,248400000.0
2009-10-01 04:19:00,86.745,86.745,86.735,86.74,56000000.0
2009-10-01 04:20:00,86.74,86.74,86.71,86.72,217200000.0
2009-10-01 04:21:00,86.72,86.74,86.715,86.74,120800000.0
2009-10-01 04:22:00,86.74,86.74,86.725,86.73,130400000.0
2009-10-01 04:23:00,86.73,86.73,86.71,86.72,138400000.0
2009-10-01 04:24:00,86.72,86.735,86.715,86.73,320500000.0
2009-10-01 04:25:00,86.735,86.745,86.73,86.74,70400000.0
2009-10-01 04:26:00,86.745,86.745,86.73,86.735,44000000.0
2009-10-01 04:27:00,86.735,86.735,86.715,86.72,64000000.0
2009-10-01 04:28:00,86.72,86.75,86.71,86.745,131300000.0
2009-10-01 04:29:00,86.74,86.76,86.735,86.76,179700000.0
2009-10-01 04:30:00,86.76,86.795,86.755,86.795,285900000.0
2009-10-01 04:31:00,86.795,86.795,86.77,86.77,261600000.0
2009-10-01 04:32:00,86.77,86.77,86.76,86.76,44000000.0
2009-10-01 04:33:00,86.76,86.76,86.72,86.725,209600000.0
2009-10-01 04:34:00,86.73,86.73,86.71,86.71,216000000.0
2009-10-01 04:35:00,86.71,86.735,86.7,86.735,229600000.0
2009-10-01 04:36:00,86.735,86.745,86.725,86.735,121000000.0
2009-10-01 04:37:00,86.73,86.775,86.73,86.76,308300000.0
2009-10-01 04:38:00,86.755,86.79,86.755,86.765,335000000.0
2009-10-01 04:39:00,86.76,86.79,86.755,86.785,275600000.0
2009-10-01 04:40:00,86.785,86.785,86.745,86.765,249500000.0
2009-10-01 04:41:00,86.765,86.77,86.765,86.765,56000000.0
2009-10-01 04:42:00,86.765,86.765,86.745,86.755,239000000.0
2009-10-01 04:43:00,86.755,86.755,86.75,86.755,83600000.0
2009-10-01 04:44:00,86.755,86.775,86.755,86.775,145000000.0
2009-10-01 04:45:00,86.77,86.77,86.765,86.765,76000000.0
2009-10-01 04:46:00,86.765,86.775,86.765,86.765,40400000.0
2009-10-01 04:47:00,86.76,86.765,86.75,86.75,162000000.0
2009-10-01 04:48:00,86.75,86.75,86.74,86.74,199800000.0
2009-10-01 04:49:00,86.74,86.74,86.73,86.73,96800000.0
2009-10-01 04:50:00,86.725,86.73,86.69,86.69,431300000.0
2009-10-01 04:51:00,86.69,86.7,86.69,86.69,167200000.0
2009-10-01 04:52:00,86.695,86.715,86.695,86.71,200800000.0
2009-10-01 04:53:00,86.715,86.72,86.7,86.7,107200000.0
2009-10-01 04:54:00,86.7,86.705,86.695,86.695,102200000.0
2009-10-01 04:55:00,86.695,86.705,86.695,86.705,128100000.0
2009-10-01 04:56:00,86.7,86.705,86.69,86.695,157700000.0
2009-10-01 04:57:00,86.695,86.7,86.69,86.695,148100000.0
2009-10-01 04:58:00,86.695,86.71,86.695,86.705,190200000.0
2009-10-01 04:59:00,86.71,86.71,86.695,86.695,165600000.0
2009-10-01 05:00:00,86.7,86.7,86.695,86.695,76000000.0
2009-10-01 05:01:00,86.7,86.715,86.695,86.71,113600000.0
2009-10-01 05:02:00,86.71,86.73,86.71,86.72,159400000.0
2009-10-01 05:03:00,86.72,86.72,86.7,86.7,178400000.0
2009-10-01 05:04:00,86.7,86.71,86.69,86.695,227400000.0
2009-10-01 05:05:00,86.695,86.715,86.695,86.7,435600000.0
2009-10-01 05:06:00,86.7,86.705,86.69,86.695,121700000.0
2009-10-01 05:07:00,86.695,86.695,86.68,86.685,108000000.0
2009-10-01 05:08:00,86.685,86.695,86.68,86.685,177600000.0
2009-10-01 05:09:00,86.69,86.695,86.685,86.69,98800000.0
2009-10-01 05:10:00,86.69,86.695,86.69,86.69,79200000.0
2009-10-01 05:11:00,86.69,86.695,86.69,86.695,158800000.0
2009-10-01 05:12:00,86.695,86.7,86.69,86.69,238400000.0
2009-10-01 05:13:00,86.695,86.695,86.685,86.695,99400000.0
2009-10-01 05:14:00,86.69,86.705,86.69,86.705,111800000.0
2009-10-01 05:15:00,86.705,86.705,86.695,86.705,38800000.0
2009-10-01 05:16:00,86.7,86.7,86.695,86.695,44000000.0
2009-10-01 05:17:00,86.695,86.705,86.695,86.7,30900000.0
2009-10-01 05:18:00,86.7,86.7,86.695,86.695,72000000.0
2009-10-01 05:19:00,86.695,86.695,86.695,86.695,40000000.0
2009-10-01 05:20:00,86.695,86.695,86.69,86.695,58400000.0
2009-10-01 05:21:00,86.695,86.695,86.695,86.695,72800000.0
2009-10-01 05:22:00,86.695,86.7,86.685,86.69,80000000.0
2009-10-01 05:23:00,86.69,86.69,86.645,86.66,204000000.0
2009-10-01 05:24:00,86.66,86.665,86.655,86.665,29600000.0
2009-10-01 05:25:00,86.66,86.665,86.66,86.665,18400000.0
2009-10-01 05:26:00,86.655,86.665,86.655,86.665,86800000.0
2009-10-01 05:27:00,86.665,86.665,86.655,86.655,48800000.0
2009-10-01 05:28:00,86.655,86.675,86.65,86.675,179200000.0
2009-10-01 05:29:00,86.675,86.675,86.65,86.655,300700000.0
2009-10-01 05:30:00,86.655,86.66,86.655,86.66,107900000.0
2009-10-01 05:31:00,86.67,86.685,86.67,86.68,90000000.0
2009-10-01 05:32:00,86.685,86.7,86.675,86.69,161700000.0
2009-10-01 05:33:00,86.69,86.73,86.69,86.71,298600000.0
2009-10-01 05:34:00,86.715,86.73,86.7,86.715,344000000.0
2009-10-01 05:35:00,86.715,86.725,86.71,86.72,279200000.0
2009-10-01 05:36:00,86.715,86.735,86.715,86.725,253600000.0
2009-10-01 05:37:00,86.72,86.72,86.685,86.69,320800000.0
2009-10-01 05:38:00,86.695,86.72,86.685,86.72,114000000.0
2009-10-01 05:39:00,86.72,86.755,86.715,86.75,262100000.0
2009-10-01 05:40:00,86.75,86.78,86.74,86.78,205300000.0
2009-10-01 05:41:00,86.775,86.775,86.76,86.76,166600000.0
2009-10-01 05:42:00,86.76,86.765,86.745,86.755,287700000.0
2009-10-01 05:43:00,86.76,86.765,86.735,86.75,341700000.0
2009-10-01 05:44:00,86.745,86.775,86.74,86.765,297200000.0
2009-10-01 05:45:00,86.765,86.765,86.725,86.73,412200000.0
2009-10-01 05:46:00,86.73,86.73,86.72,86.72,172900000.0
2009-10-01 05:47:00,86.72,86.725,86.71,86.715,115200000.0
2009-10-01 05:48:00,86.72,86.735,86.715,86.73,287500000.0
2009-10-01 05:49:00,86.73,86.745,86.725,86.74,175200000.0
2009-10-01 05:50:00,86.735,86.745,86.73,86.735,56000000.0
2009-10-01 05:51:00,86.73,86.745,86.725,86.745,95200000.0
2009-10-01 05:52:00,86.74,86.745,86.73,86.735,57600000.0
2009-10-01 05:53:00,86.735,86.74,86.73,86.74,142200000.0
2009-10-01 05:54:00,86.745,86.75,86.725,86.75,241600000.0
2009-10-01 05:55:00,86.75,86.765,86.74,86.75,329600000.0
2009-10-01 05:56:00,86.755,86.755,86.75,86.755,179200000.0
2009-10-01 05:57:00,86.755,86.775,86.755,86.765,167200000.0
2009-10-01 05:58:00,86.765,86.775,86.765,86.775,14400000.0
2009-10-01 05:59:00,86.77,86.77,86.765,86.77,57600000.0
2009-10-01 06:00:00,86.78,86.785,86.765,86.775,130600000.0
2009-10-01 06:01:00,86.775,86.78,86.76,86.765,134400000.0
2009-10-01 06:02:00,86.765,86.77,86.765,86.77,99200000.0
2009-10-01 06:03:00,86.77,86.79,86.765,86.77,185600000.0
2009-10-01 06:04:00,86.77,86.785,86.77,86.78,109600000.0
2009-10-01 06:05:00,86.785,86.785,86.77,86.78,105600000.0
2009-10-01 06:06:00,86.775,86.785,86.765,86.77,148800000.0
2009-10-01 06:07:00,86.77,86.77,86.755,86.76,84800000.0
2009-10-01 06:08:00,86.76,86.76,86.755,86.755,8800000.0
2009-10-01 06:09:00,86.755,86.76,86.74,86.745,107200000.0
2009-10-01 06:10:00,86.745,86.745,86.725,86.725,188000000.0
2009-10-01 06:11:00,86.73,86.73,86.71,86.73,426100000.0
2009-10-01 06:12:00,86.725,86.735,86.725,86.73,361000000.0
2009-10-01 06:13:00,86.725,86.73,86.715,86.715,224800000.0
2009-10-01 06:14:00,86.715,86.715,86.7,86.705,208400000.0
2009-10-01 06:15:00,86.7,86.705,86.685,86.705,251600000.0
2009-10-01 06:16:00,86.71,86.71,86.68,86.7,247200000.0
2009-10-01 06:17:00,86.695,86.71,86.69,86.695,292300000.0
2009-10-01 06:18:00,86.695,86.695,86.685,86.69,165600000.0
2009-10-01 06:19:00,86.69,86.72,86.685,86.715,261400000.0
2009-10-01 06:20:00,86.715,86.735,86.715,86.73,358400000.0
2009-10-01 06:21:00,86.73,86.735,86.725,86.725,37600000.0
2009-10-01 06:22:00,86.725,86.73,86.725,86.73,62400000.0
2009-10-01 06:23:00,86.73,86.755,86.73,86.75,119200000.0
2009-10-01 06:24:00,86.745,86.75,86.725,86.725,148800000.0
2009-10-01 06:25:00,86.73,86.735,86.73,86.735,72000000.0
2009-10-01 06:26:00,86.735,86.735,86.735,86.735,16800000.0
2009-10-01 06:27:00,86.735,86.735,86.705,86.71,205800000.0
2009-10-01 06:28:00,86.705,86.71,86.69,86.705,198400000.0
2009-10-01 06:29:00,86.7,86.705,86.695,86.705,75200000.0
2009-10-01 06:30:00,86.7,86.715,86.695,86.7,140100000.0
2009-10-01 06:31:00,86.695,86.7,86.69,86.7,164800000.0
2009-10-01 06:32:00,86.7,86.71,86.7,86.705,154400000.0
2009-10-01 06:33:00,86.705,86.715,86.705,86.71,71200000.0
2009-10-01 06:34:00,86.71,86.71,86.68,86.685,146600000.0
2009-10-01 06:35:00,86.685,86.7,86.675,86.69,251300000.0
2009-10-01 06:36:00,86.69,86.7,86.68,86.695,204400000.0
2009-10-01 06:37:00,86.695,86.71,86.69,86.705,196000000.0
2009-10-01 06:38:00,86.71,86.73,86.7,86.715,221800000.0
2009-10-01 06:39:00,86.715,86.715,86.68,86.68,344000000.0
2009-10-01 06:40:00,86.685,86.695,86.685,86.69,276000000.0
2009-10-01 06:41:00,86.695,86.705,86.69,86.7,205200000.0
2009-10-01 06:42:00,86.705,86.71,86.695,86.705,168800000.0
2009-10-01 06:43:00,86.71,86.71,86.685,86.7,261400000.0
2009-10-01 06:44:00,86.7,86.7,86.675,86.685,207200000.0
2009-10-01 06:45:00,86.69,86.69,86.67,86.68,181900000.0
2009-10-01 06:46:00,86.68,86.69,86.67,86.675,224900000.0
2009-10-01 06:47:00,86.675,86.68,86.66,86.67,189600000.0
2009-10-01 06:48:00,86.67,86.685,86.67,86.68,260800000.0
2009-10-01 06:49:00,86.685,86.7,86.685,86.69,242200000.0
2009-10-01 06:50:00,86.685,86.685,86.67,86.675,301700000.0
2009-10-01 06:51:00,86.675,86.675,86.64,86.64,385500000.0
2009-10-01 06:52:00,86.64,86.645,86.635,86.64,179600000.0
2009-10-01 06:53:00,86.64,86.66,86.635,86.65,213800000.0
2009-10-01 06:54:00,86.65,86.655,86.65,86.65,134000000.0
2009-10-01 06:55:00,86.65,86.665,86.65,86.665,173300000.0
2009-10-01 06:56:00,86.66,86.665,86.65,86.655,233300000.0
2009-10-01 06:57:00,86.655,86.655,86.65,86.655,75200000.0
2009-10-01 06:58:00,86.655,86.66,86.63,86.635,250800000.0
2009-10-01 06:59:00,86.635,86.67,86.635,86.665,332700000.0
2009-10-01 07:00:00,86.665,86.67,86.645,86.665,280800000.0
2009-10-01 07:01:00,86.665,86.67,86.66,86.665,362000000.0
2009-10-01 07:02:00,86.66,86.67,86.66,86.66,142800000.0
2009-10-01 07:03:00,86.66,86.665,86.645,86.655,308400000.0
2009-10-01 07:04:00,86.655,86.685,86.655,86.685,191600000.0
2009-10-01 07:05:00,86.685,86.715,86.685,86.715,248900000.0
2009-10-01 07:06:00,86.715,86.735,86.71,86.725,446000000.0
2009-10-01 07:07:00,86.725,86.745,86.715,86.735,326200000.0
2009-10-01 07:08:00,86.74,86.765,86.735,86.75,367900000.0
2009-10-01 07:09:00,86.74,86.74,86.725,86.73,230400000.0
2009-10-01 07:10:00,86.735,86.735,86.7,86.7,348000000.0
2009-10-01 07:11:00,86.7,86.71,86.69,86.71,266800000.0
2009-10-01 07:12:00,86.715,86.74,86.705,86.73,242400000.0
2009-10-01 07:13:00,86.73,86.765,86.725,86.765,242600000.0
2009-10-01 07:14:00,86.76,86.77,86.745,86.745,368800000.0
2009-10-01 07:15:00,86.745,86.75,86.73,86.75,107200000.0
2009-10-01 07:16:00,86.75,86.755,86.74,86.75,284000000.0
2009-10-01 07:17:00,86.75,86.755,86.735,86.75,223200000.0
2009-10-01 07:18:00,86.75,86.755,86.745,86.75,208000000.0
2009-10-01 07:19:00,86.75,86.75,86.73,86.74,197200000.0
2009-10-01 07:20:00,86.74,86.74,86.725,86.735,236000000.0
2009-10-01 07:21:00,86.735,86.735,86.695,86.705,212000000.0
2009-10-01 07:22:00,86.7,86.715,86.7,86.705,132500000.0
2009-10-01 07:23:00,86.705,86.71,86.7,86.705,202400000.0
2009-10-01 07:24:00,86.705,86.73,86.705,86.72,363200000.0
2009-10-01 07:25:00,86.72,86.72,86.7,86.71,149600000.0
2009-10-01 07:26:00,86.71,86.72,86.71,86.72,142400000.0
2009-10-01 07:27:00,86.715,86.73,86.705,86.705,315200000.0
2009-10-01 07:28:00,86.71,86.71,86.7,86.7,78400000.0
2009-10-01 07:29:00,86.7,86.725,86.7,86.725,236000000.0
2009-10-01 07:30:00,86.72,86.725,86.72,86.72,84000000.0
2009-10-01 07:31:00,86.72,86.72,86.71,86.71,149600000.0
2009-10-01 07:32:00,86.71,86.715,86.705,86.71,234400000.0
2009-10-01 07:33:00,86.71,86.725,86.71,86.72,168800000.0
2009-10-01 07:34:00,86.72,86.735,86.71,86.725,226400000.0
2009-10-01 07:35:00,86.725,86.745,86.715,86.73,280800000.0
2009-10-01 07:36:00,86.73,86.745,86.725,86.74,229600000.0
2009-10-01 07:37:00,86.745,86.75,86.735,86.74,85600000.0
2009-10-01 07:38:00,86.74,86.74,86.705,86.705,367200000.0
2009-10-01 07:39:00,86.705,86.71,86.69,86.69,289600000.0
2009-10-01 07:40:00,86.69,86.7,86.685,86.695,268800000.0
2009-10-01 07:41:00,86.695,86.71,86.695,86.71,137600000.0
2009-10-01 07:42:00,86.71,86.71,86.7,86.705,289600000.0
2009-10-01 07:43:00,86.705,86.72,86.68,86.685,315400000.0
2009-10-01 07:44:00,86.685,86.7,86.675,86.68,373600000.0
2009-10-01 07:45:00,86.685,86.705,86.655,86.665,599300000.0
2009-10-01 07:46:00,86.665,86.675,86.51,86.575,949000004.0
2009-10-01 07:47:00,86.59,86.605,86.52,86.52,543100000.0
2009-10-01 07:48:00,86.525,86.565,86.525,86.555,666400000.0
2009-10-01 07:49:00,86.56,86.585,86.515,86.56,632400000.0
2009-10-01 07:50:00,86.56,86.6,86.54,86.555,462200000.0
2009-10-01 07:51:00,86.555,86.57,86.54,86.555,520600000.0
2009-10-01 07:52:00,86.555,86.565,86.525,86.555,457600000.0
2009-10-01 07:53:00,86.555,86.58,86.545,86.58,340800000.0
2009-10-01 07:54:00,86.58,86.59,86.565,86.57,429200000.0
2009-10-01 07:55:00,86.57,86.57,86.51,86.515,409400000.0
2009-10-01 07:56:00,86.52,86.52,86.485,86.495,562500000.0
2009-10-01 07:57:00,86.495,86.495,86.445,86.485,454100000.0
2009-10-01 07:58:00,86.49,86.525,86.485,86.515,375200000.0
2009-10-01 07:59:00,86.515,86.55,86.48,86.48,496000000.0
2009-10-01 08:00:00,86.475,86.475,86.425,86.445,635000000.0
2009-10-01 08:01:00,86.44,86.45,86.405,86.45,629100000.0
2009-10-01 08:02:00,86.455,86.505,86.445,86.495,517500000.0
2009-10-01 08:03:00,86.495,86.525,86.49,86.505,434400000.0
2009-10-01 08:04:00,86.5,86.53,86.475,86.475,443200000.0
2009-10-01 08:05:00,86.485,86.565,86.485,86.55,553100000.0
2009-10-01 08:06:00,86.55,86.555,86.51,86.515,505300000.0
2009-10-01 08:07:00,86.515,86.535,86.495,86.515,543600000.0
2009-10-01 08:08:00,86.51,86.53,86.475,86.5,438800000.0
2009-10-01 08:09:00,86.505,86.52,86.49,86.495,401600000.0
2009-10-01 08:10:00,86.495,86.53,86.495,86.525,385700000.0
2009-10-01 08:11:00,86.525,86.525,86.47,86.47,437000000.0
2009-10-01 08:12:00,86.465,86.48,86.45,86.475,480000000.0
2009-10-01 08:13:00,86.475,86.48,86.45,86.465,419800000.0
2009-10-01 08:14:00,86.465,86.475,86.445,86.455,457800000.0
2009-10-01 08:15:00,86.455,86.47,86.43,86.44,387900000.0
2009-10-01 08:16:00,86.435,86.445,86.425,86.425,286699999.0
2009-10-01 08:17:00,86.425,86.45,86.42,86.435,444400000.0
2009-10-01 08:18:00,86.43,86.44,86.38,86.4,469400000.0
2009-10-01 08:19:00,86.405,86.455,86.4,86.44,570400000.0
2009-10-01 08:20:00,86.44,86.44,86.42,86.435,453100000.0
2009-10-01 08:21:00,86.435,86.48,86.435,86.46,722800000.0
2009-10-01 08:22:00,86.465,86.47,86.455,86.455,390300000.0
2009-10-01 08:23:00,86.45,86.46,86.44,86.46,240400000.0
2009-10-01 08:24:00,86.46,86.505,86.455,86.47,390900000.0
2009-10-01 08:25:00,86.48,86.485,86.43,86.475,410400000.0
2009-10-01 08:26:00,86.475,86.475,86.445,86.465,660200000.0
2009-10-01 08:27:00,86.465,86.47,86.42,86.42,412400000.0
2009-10-01 08:28:00,86.42,86.435,86.41,86.43,516800000.0
2009-10-01 08:29:00,86.43,86.445,86.405,86.405,358600000.0
2009-10-01 08:30:00,86.405,86.415,86.385,86.405,427700000.0
2009-10-01 08:31:00,86.405,86.41,86.385,86.405,240200000.0
2009-10-01 08:32:00,86.405,86.415,86.39,86.39,267800000.0
2009-10-01 08:33:00,86.395,86.4,86.33,86.33,236800000.0
2009-10-01 08:34:00,86.33,86.35,86.33,86.335,386199999.0
2009-10-01 08:35:00,86.34,86.375,86.34,86.37,206600000.0
2009-10-01 08:36:00,86.37,86.37,86.34,86.36,246000000.0
2009-10-01 08:37:00,86.36,86.425,86.36,86.425,390100000.0
2009-10-01 08:38:00,86.425,86.445,86.4,86.435,540700000.0
2009-10-01 08:39:00,86.435,86.465,86.415,86.435,565999999.0
2009-10-01 08:40:00,86.435,86.47,86.41,86.46,381900000.0
2009-10-01 08:41:00,86.46,86.475,86.435,86.465,504800000.0
2009-10-01 08:42:00,86.465,86.475,86.445,86.45,524500000.0
2009-10-01 08:43:00,86.45,86.49,86.45,86.485,437000000.0
2009-10-01 08:44:00,86.485,86.51,86.48,86.48,218300000.0
2009-10-01 08:45:00,86.48,86.5,86.48,86.49,208200000.0
2009-10-01 08:46:00,86.495,86.515,86.485,86.5,295700000.0
2009-10-01 08:47:00,86.5,86.52,86.49,86.5,452600000.0
2009-10-01 08:48:00,86.5,86.505,86.47,86.475,436900000.0
2009-10-01 08:49:00,86.475,86.5,86.465,86.485,499100000.0
2009-10-01 08:50:00,86.49,86.51,86.485,86.49,286400000.0
2009-10-01 08:51:00,86.49,86.515,86.49,86.515,621200000.0
2009-10-01 08:52:00,86.515,86.53,86.51,86.525,438200000.0
2009-10-01 08:53:00,86.53,86.545,86.52,86.53,269400000.0
2009-10-01 08:54:00,86.53,86.545,86.51,86.535,530900000.0
2009-10-01 08:55:00,86.535,86.55,86.535,86.54,542200000.0
2009-10-01 08:56:00,86.54,86.555,86.51,86.52,517200001.0
2009-10-01 08:57:00,86.525,86.53,86.485,86.5,271400000.0
2009-10-01 08:58:00,86.495,86.505,86.48,86.485,161400000.0
2009-10-01 08:59:00,86.48,86.495,86.475,86.49,184800000.0
2009-10-01 09:00:00,86.49,86.49,86.44,86.445,463000000.0
2009-10-01 09:01:00,86.45,86.45,86.435,86.44,291399999.0
2009-10-01 09:02:00,86.445,86.46,86.42,86.455,350600000.0
2009-10-01 09:03:00,86.45,86.46,86.43,86.455,332500000.0
2009-10-01 09:04:00,86.455,86.505,86.45,86.485,442200000.0
2009-10-01 09:05:00,86.485,86.495,86.425,86.43,721699999.0
2009-10-01 09:06:00,86.43,86.455,86.425,86.445,564200001.0
2009-10-01 09:07:00,86.45,86.485,86.445,86.455,586099998.0
2009-10-01 09:08:00,86.46,86.525,86.46,86.46,590300000.0
2009-10-01 09:09:00,86.465,86.505,86.46,86.485,269700000.0
2009-10-01 09:10:00,86.485,86.495,86.475,86.48,167100000.0
2009-10-01 09:11:00,86.475,86.475,86.445,86.45,266200000.0
2009-10-01 09:12:00,86.455,86.47,86.44,86.455,430600000.0
2009-10-01 09:13:00,86.455,86.485,86.45,86.47,400600000.0
2009-10-01 09:14:00,86.465,86.48,86.46,86.475,421600000.0
2009-10-01 09:15:00,86.475,86.485,86.475,86.48,109900000.0
2009-10-01 09:16:00,86.48,86.5,86.465,86.5,448900000.0
2009-10-01 09:17:00,86.5,86.515,86.48,86.485,564500000.0
2009-10-01 09:18:00,86.48,86.485,86.455,86.47,178300000.0
2009-10-01 09:19:00,86.47,86.525,86.465,86.505,341000000.0
2009-10-01 09:20:00,86.505,86.52,86.485,86.485,221000000.0
2009-10-01 09:21:00,86.485,86.53,86.485,86.525,593600000.0
2009-10-01 09:22:00,86.53,86.545,86.515,86.52,262700000.0
2009-10-01 09:23:00,86.515,86.54,86.515,86.535,506600000.0
2009-10-01 09:24:00,86.535,86.535,86.515,86.525,220800000.0
2009-10-01 09:25:00,86.525,86.535,86.505,86.515,383100000.0
2009-10-01 09:26:00,86.515,86.54,86.51,86.515,522600000.0
2009-10-01 09:27:00,86.515,86.52,86.495,86.505,263300000.0
2009-10-01 09:28:00,86.51,86.53,86.5,86.53,313100000.0
2009-10-01 09:29:00,86.53,86.535,86.515,86.525,345400000.0
2009-10-01 09:30:00,86.525,86.55,86.525,86.54,478500000.0
2009-10-01 09:31:00,86.54,86.555,86.535,86.54,696000000.0
2009-10-01 09:32:00,86.54,86.575,86.54,86.56,321400000.0
2009-10-01 09:33:00,86.56,86.62,86.555,86.605,248200000.0
2009-10-01 09:34:00,86.605,86.62,86.58,86.585,354300000.0
2009-10-01 09:35:00,86.59,86.625,86.585,86.61,539900000.0
2009-10-01 09:36:00,86.615,86.62,86.58,86.6,499500000.0
2009-10-01 09:37:00,86.605,86.615,86.575,86.575,564600000.0
2009-10-01 09:38:00,86.57,86.62,86.57,86.615,603500000.0
2009-10-01 09:39:00,86.615,86.625,86.595,86.605,611500001.0
2009-10-01 09:40:00,86.605,86.615,86.595,86.595,412600001.0
2009-10-01 09:41:00,86.6,86.605,86.575,86.595,339000000.0
2009-10-01 09:42:00,86.6,86.6,86.58,86.59,256100000.0
2009-10-01 09:43:00,86.585,86.595,86.575,86.575,183100000.0
2009-10-01 09:44:00,86.585,86.595,86.58,86.59,88600000.0
2009-10-01 09:45:00,86.585,86.585,86.555,86.555,286300000.0
2009-10-01 09:46:00,86.55,86.57,86.54,86.56,237700000.0
2009-10-01 09:47:00,86.555,86.555,86.535,86.545,314400000.0
2009-10-01 09:48:00,86.545,86.555,86.535,86.55,262800000.0
2009-10-01 09:49:00,86.55,86.58,86.545,86.575,473000000.0
2009-10-01 09:50:00,86.575,86.595,86.57,86.575,180000000.0
2009-10-01 09:51:00,86.58,86.6,86.575,86.59,204600000.0
2009-10-01 09:52:00,86.59,86.595,86.57,86.58,303700000.0
2009-10-01 09:53:00,86.58,86.59,86.51,86.51,226800000.0
2009-10-01 09:54:00,86.515,86.545,86.515,86.515,259200000.0
2009-10-01 09:55:00,86.52,86.54,86.52,86.535,274800000.0
2009-10-01 09:56:00,86.535,86.535,86.515,86.53,388200000.0
2009-10-01 09:57:00,86.53,86.54,86.515,86.525,428800000.0
2009-10-01 09:58:00,86.525,86.545,86.51,86.525,318600000.0
2009-10-01 09:59:00,86.53,86.565,86.53,86.535,519100000.0
2009-10-01 10:00:00,86.535,86.545,86.53,86.53,319600000.0
2009-10-01 10:01:00,86.53,86.54,86.505,86.515,518400000.0
2009-10-01 10:02:00,86.52,86.545,86.51,86.535,129200000.0
2009-10-01 10:03:00,86.535,86.55,86.52,86.52,326100000.0
2009-10-01 10:04:00,86.52,86.53,86.495,86.5,435100000.0
2009-10-01 10:05:00,86.5,86.515,86.495,86.515,506300000.0
2009-10-01 10:06:00,86.51,86.52,86.5,86.505,327700000.0
2009-10-01 10:07:00,86.51,86.515,86.505,86.51,312800001.0
2009-10-01 10:08:00,86.51,86.525,86.495,86.495,552700000.0
2009-10-01 10:09:00,86.495,86.51,86.485,86.505,354500000.0
2009-10-01 10:10:00,86.505,86.53,86.505,86.525,234600000.0
2009-10-01 10:11:00,86.525,86.55,86.515,86.515,374800000.0
2009-10-01 10:12:00,86.51,86.55,86.51,86.52,523200000.0
2009-10-01 10:13:00,86.535,86.535,86.51,86.535,512900000.0
2009-10-01 10:14:00,86.535,86.535,86.515,86.515,345300001.0
2009-10-01 10:15:00,86.515,86.52,86.51,86.515,303400000.0
2009-10-01 10:16:00,86.515,86.535,86.515,86.525,301500000.0
2009-10-01 10:17:00,86.525,86.535,86.51,86.52,145400000.0
2009-10-01 10:18:00,86.515,86.52,86.505,86.515,353600000.0
2009-10-01 10:19:00,86.515,86.515,86.505,86.505,53800000.0
2009-10-01 10:20:00,86.505,86.525,86.505,86.525,289500000.0
2009-10-01 10:21:00,86.525,86.535,86.515,86.53,307200000.0
2009-10-01 10:22:00,86.535,86.54,86.53,86.535,309700000.0
2009-10-01 10:23:00,86.54,86.54,86.525,86.525,264600000.0
2009-10-01 10:24:00,86.525,86.53,86.525,86.525,582600001.0
2009-10-01 10:25:00,86.525,86.53,86.5,86.5,295900000.0
2009-10-01 10:26:00,86.5,86.525,86.49,86.49,585500000.0
2009-10-01 10:27:00,86.49,86.5,86.49,86.49,419300000.0
2009-10-01 10:28:00,86.49,86.515,86.475,86.5,505900000.0
2009-10-01 10:29:00,86.5,86.5,86.465,86.48,301300000.0
2009-10-01 10:30:00,86.48,86.52,86.475,86.505,488100001.0
2009-10-01 10:31:00,86.505,86.535,86.505,86.535,469400000.0
2009-10-01 10:32:00,86.53,86.535,86.51,86.51,115600000.0
2009-10-01 10:33:00,86.515,86.54,86.51,86.52,354800000.0
2009-10-01 10:34:00,86.52,86.53,86.505,86.515,161600000.0
2009-10-01 10:35:00,86.515,86.52,86.43,86.475,332400000.0
2009-10-01 10:36:00,86.475,86.485,86.455,86.475,150200000.0
2009-10-01 10:37:00,86.475,86.495,86.47,86.485,137700000.0
2009-10-01 10:38:00,86.485,86.51,86.485,86.51,115300000.0
2009-10-01 10:39:00,86.505,86.505,86.49,86.5,75700000.0
2009-10-01 10:40:00,86.495,86.51,86.49,86.505,420700000.0
2009-10-01 10:41:00,86.505,86.515,86.485,86.485,363200000.0
2009-10-01 10:42:00,86.485,86.495,86.465,86.465,452100000.0
2009-10-01 10:43:00,86.465,86.465,86.455,86.455,82100000.0
2009-10-01 10:44:00,86.455,86.455,86.44,86.455,132400000.0
2009-10-01 10:45:00,86.445,86.455,86.435,86.44,150600000.0
2009-10-01 10:46:00,86.44,86.44,86.4,86.41,222300000.0
2009-10-01 10:47:00,86.415,86.455,86.41,86.455,155000000.0
2009-10-01 10:48:00,86.455,86.465,86.44,86.45,265000000.0
2009-10-01 10:49:00,86.45,86.46,86.435,86.45,186500000.0
2009-10-01 10:50:00,86.45,86.465,86.435,86.44,346700000.0
2009-10-01 10:51:00,86.44,86.445,86.425,86.445,157100000.0
2009-10-01 10:52:00,86.445,86.46,86.425,86.43,255800000.0
2009-10-01 10:53:00,86.43,86.435,86.41,86.415,278400000.0
2009-10-01 10:54:00,86.42,86.44,86.41,86.43,362200000.0
2009-10-01 10:55:00,86.425,86.43,86.4,86.405,417600000.0
2009-10-01 10:56:00,86.41,86.415,86.39,86.4,267600000.0
2009-10-01 10:57:00,86.405,86.415,86.4,86.4,272900000.0
2009-10-01 10:58:00,86.4,86.405,86.38,86.39,179200000.0
2009-10-01 10:59:00,86.39,86.41,86.385,86.405,194900000.0
2009-10-01 11:00:00,86.405,86.405,86.39,86.395,385800000.0
2009-10-01 11:01:00,86.395,86.43,86.39,86.425,477600002.0
2009-10-01 11:02:00,86.43,86.435,86.41,86.425,231300000.0
2009-10-01 11:03:00,86.42,86.43,86.395,86.395,290500000.0
2009-10-01 11:04:00,86.395,86.405,86.38,86.395,692099999.0
2009-10-01 11:05:00,86.395,86.405,86.39,86.4,131100000.0
2009-10-01 11:06:00,86.4,86.4,86.39,86.39,382900000.0
2009-10-01 11:07:00,86.395,86.415,86.39,86.415,286900000.0
2009-10-01 11:08:00,86.415,86.43,86.395,86.42,499100000.0
2009-10-01 11:09:00,86.42,86.425,86.39,86.39,391300000.0
2009-10-01 11:10:00,86.395,86.395,86.375,86.385,324200000.0
2009-10-01 11:11:00,86.385,86.405,86.37,86.37,514899997.0
2009-10-01 11:12:00,86.37,86.405,86.37,86.38,306300000.0
2009-10-01 11:13:00,86.38,86.39,86.365,86.38,226000000.0
2009-10-01 11:14:00,86.38,86.41,86.38,86.385,492899999.0
2009-10-01 11:15:00,86.385,86.405,86.385,86.39,390099999.0
2009-10-01 11:16:00,86.39,86.4,86.36,86.37,258500000.0
2009-10-01 11:17:00,86.375,86.38,86.37,86.37,181700000.0
2009-10-01 11:18:00,86.37,86.4,86.365,86.39,273100000.0
2009-10-01 11:19:00,86.4,86.41,86.375,86.385,438800000.0
2009-10-01 11:20:00,86.39,86.395,86.375,86.39,333300001.0
2009-10-01 11:21:00,86.39,86.4,86.38,86.38,268800000.0
2009-10-01 11:22:00,86.38,86.395,86.375,86.385,393600000.0
2009-10-01 11:23:00,86.39,86.405,86.385,86.395,428600001.0
2009-10-01 11:24:00,86.395,86.435,86.395,86.425,448100003.0
2009-10-01 11:25:00,86.425,86.45,86.42,86.45,337900000.0
2009-10-01 11:26:00,86.45,86.455,86.415,86.42,347700000.0
2009-10-01 11:27:00,86.42,86.435,86.42,86.43,145100000.0
2009-10-01 11:28:00,86.43,86.435,86.395,86.4,486100000.0
2009-10-01 11:29:00,86.4,86.4,86.395,86.395,252000000.0
2009-10-01 11:30:00,86.395,86.415,86.39,86.41,522000000.0
2009-10-01 11:31:00,86.41,86.425,86.39,86.425,614600000.0
2009-10-01 11:32:00,86.425,86.435,86.405,86.41,644600000.0
2009-10-01 11:33:00,86.41,86.41,86.395,86.405,464400000.0
2009-10-01 11:34:00,86.4,86.41,86.38,86.405,271900000.0
2009-10-01 11:35:00,86.41,86.425,86.41,86.42,563800000.0
2009-10-01 11:36:00,86.42,86.44,86.41,86.42,407800000.0
2009-10-01 11:37:00,86.425,86.43,86.395,86.4,278600000.0
2009-10-01 11:38:00,86.4,86.4,86.395,86.395,147600000.0
2009-10-01 11:39:00,86.395,86.405,86.395,86.395,341700000.0
2009-10-01 11:40:00,86.395,86.41,86.385,86.385,374900000.0
2009-10-01 11:41:00,86.395,86.395,86.385,86.39,216900000.0
2009-10-01 11:42:00,86.39,86.405,86.385,86.4,147000000.0
2009-10-01 11:43:00,86.4,86.405,86.385,86.39,318600000.0
2009-10-01 11:44:00,86.395,86.41,86.395,86.41,442100001.0
2009-10-01 11:45:00,86.41,86.41,86.38,86.39,336100000.0
2009-10-01 11:46:00,86.395,86.42,86.355,86.395,564500000.0
2009-10-01 11:47:00,86.4,86.4,86.36,86.37,498900000.0
2009-10-01 11:48:00,86.37,86.385,86.355,86.37,353100000.0
2009-10-01 11:49:00,86.37,86.38,86.34,86.35,129500000.0
2009-10-01 11:50:00,86.35,86.365,86.335,86.365,403300000.0
2009-10-01 11:51:00,86.365,86.365,86.34,86.355,145300000.0
2009-10-01 11:52:00,86.355,86.365,86.35,86.355,137900000.0
2009-10-01 11:53:00,86.36,86.365,86.335,86.35,295500000.0
2009-10-01 11:54:00,86.345,86.35,86.335,86.35,199300000.0
2009-10-01 11:55:00,86.35,86.35,86.335,86.34,243600000.0
2009-10-01 11:56:00,86.35,86.36,86.34,86.345,386300000.0
2009-10-01 11:57:00,86.34,86.365,86.335,86.355,369999998.0
2009-10-01 11:58:00,86.355,86.355,86.335,86.345,341200000.0
2009-10-01 11:59:00,86.345,86.355,86.34,86.34,306100000.0
2009-10-01 12:00:00,86.34,86.345,86.34,86.345,100900000.0
2009-10-01 12:01:00,86.345,86.345,86.33,86.33,338800000.0
2009-10-01 12:02:00,86.33,86.345,86.325,86.335,362700000.0
2009-10-01 12:03:00,86.33,86.365,86.325,86.355,558600000.0
2009-10-01 12:04:00,86.355,86.385,86.325,86.325,366700000.0
2009-10-01 12:05:00,86.325,86.33,86.305,86.315,553900000.0
2009-10-01 12:06:00,86.31,86.315,86.285,86.285,529600000.0
2009-10-01 12:07:00,86.29,86.295,86.28,86.295,265400000.0
2009-10-01 12:08:00,86.295,86.33,86.295,86.33,384600000.0
2009-10-01 12:09:00,86.32,86.33,86.315,86.315,99000000.0
2009-10-01 12:10:00,86.315,86.32,86.29,86.29,586600005.0
2009-10-01 12:11:00,86.29,86.305,86.275,86.29,238800000.0
2009-10-01 12:12:00,86.29,86.29,86.27,86.27,164800000.0
2009-10-01 12:13:00,86.28,86.285,86.255,86.28,717199995.0
2009-10-01 12:14:00,86.28,86.3,86.27,86.275,820800000.0
2009-10-01 12:15:00,86.275,86.295,86.27,86.28,415100001.0
2009-10-01 12:16:00,86.28,86.28,86.27,86.275,312099998.0
2009-10-01 12:17:00,86.275,86.28,86.25,86.275,384400001.0
2009-10-01 12:18:00,86.275,86.275,86.255,86.275,299400000.0
2009-10-01 12:19:00,86.28,86.295,86.28,86.29,292300000.0
2009-10-01 12:20:00,86.29,86.29,86.275,86.28,357400000.0
2009-10-01 12:21:00,86.28,86.295,86.275,86.275,305000000.0
2009-10-01 12:22:00,86.275,86.31,86.275,86.3,256300000.0
2009-10-01 12:23:00,86.3,86.325,86.28,86.31,554799999.0
2009-10-01 12:24:00,86.31,86.335,86.305,86.335,514000000.0
2009-10-01 12:25:00,86.335,86.34,86.305,86.32,239800000.0
2009-10-01 12:26:00,86.32,86.325,86.31,86.325,386000000.0
2009-10-01 12:27:00,86.325,86.34,86.315,86.34,536800002.0
2009-10-01 12:28:00,86.34,86.36,86.33,86.355,546500000.0
2009-10-01 12:29:00,86.36,86.37,86.34,86.34,270000000.0
2009-10-01 12:30:00,86.34,86.355,86.34,86.35,249000000.0
2009-10-01 12:31:00,86.345,86.365,86.335,86.365,232000000.0
2009-10-01 12:32:00,86.365,86.37,86.335,86.335,140400000.0
2009-10-01 12:33:00,86.335,86.34,86.315,86.335,225000000.0
2009-10-01 12:34:00,86.33,86.355,86.33,86.35,181600000.0
2009-10-01 12:35:00,86.335,86.34,86.305,86.305,141300000.0
2009-10-01 12:36:00,86.3,86.32,86.295,86.31,181700000.0
2009-10-01 12:37:00,86.305,86.32,86.305,86.315,227700000.0
2009-10-01 12:38:00,86.315,86.335,86.315,86.32,191100000.0
2009-10-01 12:39:00,86.33,86.37,86.325,86.345,330600000.0
2009-10-01 12:40:00,86.345,86.345,86.315,86.32,185200000.0
2009-10-01 12:41:00,86.315,86.33,86.315,86.325,305399999.0
2009-10-01 12:42:00,86.325,86.35,86.325,86.345,276000001.0
2009-10-01 12:43:00,86.345,86.35,86.325,86.335,336000000.0
2009-10-01 12:44:00,86.34,86.34,86.325,86.33,232400000.0
2009-10-01 12:45:00,86.345,86.36,86.33,86.355,103900000.0
2009-10-01 12:46:00,86.355,86.355,86.33,86.34,132400000.0
2009-10-01 12:47:00,86.335,86.335,86.31,86.31,234200000.0
2009-10-01 12:48:00,86.31,86.315,86.295,86.295,289100000.0
2009-10-01 12:49:00,86.295,86.305,86.285,86.285,225299999.0
2009-10-01 12:50:00,86.285,86.3,86.285,86.285,289500000.0
2009-10-01 12:51:00,86.285,86.3,86.285,86.285,204500001.0
2009-10-01 12:52:00,86.275,86.29,86.275,86.28,322200000.0
2009-10-01 12:53:00,86.29,86.29,86.275,86.28,334500000.0
2009-10-01 12:54:00,86.28,86.285,86.275,86.285,268100000.0
2009-10-01 12:55:00,86.285,86.295,86.28,86.285,530400000.0
2009-10-01 12:56:00,86.295,86.295,86.24,86.265,673600000.0
2009-10-01 12:57:00,86.26,86.265,86.245,86.255,394400000.0
2009-10-01 12:58:00,86.255,86.265,86.235,86.24,480500000.0
2009-10-01 12:59:00,86.245,86.27,86.235,86.25,506300000.0
2009-10-01 13:00:00,86.25,86.255,86.215,86.22,399100000.0
2009-10-01 13:01:00,86.22,86.24,86.215,86.225,374300000.0
2009-10-01 13:02:00,86.225,86.225,86.205,86.215,183200000.0
2009-10-01 13:03:00,86.215,86.23,86.2,86.205,260000000.0
2009-10-01 13:04:00,86.205,86.265,86.205,86.23,219300000.0
2009-10-01 13:05:00,86.23,86.265,86.23,86.26,227000000.0
2009-10-01 13:06:00,86.265,86.27,86.245,86.27,455200000.0
2009-10-01 13:07:00,86.27,86.285,86.265,86.275,471000000.0
2009-10-01 13:08:00,86.275,86.28,86.26,86.265,267500000.0
2009-10-01 13:09:00,86.265,86.29,86.26,86.26,375900000.0
2009-10-01 13:10:00,86.26,86.275,86.26,86.275,164200000.0
2009-10-01 13:11:00,86.275,86.275,86.25,86.265,482300002.0
2009-10-01 13:12:00,86.265,86.265,86.245,86.245,242400001.0
2009-10-01 13:13:00,86.245,86.25,86.245,86.245,74700000.0
2009-10-01 13:14:00,86.245,86.27,86.245,86.265,95100000.0
2009-10-01 13:15:00,86.265,86.29,86.265,86.285,327000000.0
2009-10-01 13:16:00,86.285,86.285,86.255,86.255,190500000.0
2009-10-01 13:17:00,86.255,86.26,86.225,86.245,172100000.0
2009-10-01 13:18:00,86.245,86.265,86.205,86.24,328700000.0
2009-10-01 13:19:00,86.24,86.24,86.215,86.235,289700001.0
2009-10-01 13:20:00,86.24,86.24,86.2,86.215,518300004.0
2009-10-01 13:21:00,86.215,86.225,86.2,86.225,246900000.0
2009-10-01 13:22:00,86.225,86.235,86.215,86.235,297400000.0
2009-10-01 13:23:00,86.235,86.24,86.21,86.225,409800000.0
2009-10-01 13:24:00,86.225,86.235,86.19,86.21,353500001.0
2009-10-01 13:25:00,86.21,86.215,86.18,86.18,465100000.0
2009-10-01 13:26:00,86.185,86.21,86.18,86.2,260100000.0
2009-10-01 13:27:00,86.2,86.2,86.18,86.2,185000000.0
2009-10-01 13:28:00,86.2,86.215,86.195,86.2,247000000.0
2009-10-01 13:29:00,86.205,86.205,86.165,86.175,240500000.0
2009-10-01 13:30:00,86.175,86.185,86.15,86.165,412200000.0
2009-10-01 13:31:00,86.17,86.17,86.125,86.15,404400000.0
2009-10-01 13:32:00,86.15,86.15,86.11,86.12,379199999.0
2009-10-01 13:33:00,86.12,86.155,86.12,86.155,255999999.0
2009-10-01 13:34:00,86.155,86.155,86.135,86.145,556300001.0
2009-10-01 13:35:00,86.145,86.155,86.105,86.11,554600001.0
2009-10-01 13:36:00,86.11,86.12,86.11,86.115,336000000.0
2009-10-01 13:37:00,86.12,86.13,86.11,86.125,223000000.0
2009-10-01 13:38:00,86.12,86.13,86.12,86.125,172600000.0
2009-10-01 13:39:00,86.135,86.16,86.135,86.16,264700000.0
2009-10-01 13:40:00,86.16,86.16,86.14,86.15,260100000.0
2009-10-01 13:41:00,86.15,86.165,86.14,86.145,300400000.0
2009-10-01 13:42:00,86.15,86.16,86.125,86.125,355500000.0
2009-10-01 13:43:00,86.125,86.14,86.12,86.135,515500000.0
2009-10-01 13:44:00,86.135,86.15,86.135,86.135,304700000.0
2009-10-01 13:45:00,86.135,86.155,86.125,86.145,374900000.0
2009-10-01 13:46:00,86.155,86.17,86.15,86.15,302900000.0
2009-10-01 13:47:00,86.15,86.15,86.13,86.13,401500000.0
2009-10-01 13:48:00,86.13,86.16,86.125,86.15,447600000.0
2009-10-01 13:49:00,86.15,86.19,86.145,86.18,269000000.0
2009-10-01 13:50:00,86.18,86.195,86.175,86.185,424899998.0
2009-10-01 13:51:00,86.19,86.195,86.175,86.185,300900000.0
2009-10-01 13:52:00,86.18,86.185,86.17,86.175,231600000.0
2009-10-01 13:53:00,86.175,86.195,86.175,86.185,416900001.0
2009-10-01 13:54:00,86.185,86.205,86.17,86.2,618700000.0
2009-10-01 13:55:00,86.205,86.245,86.205,86.245,223000000.0
2009-10-01 13:56:00,86.24,86.24,86.215,86.24,154600000.0
2009-10-01 13:57:00,86.235,86.24,86.21,86.23,134500000.0
2009-10-01 13:58:00,86.23,86.245,86.225,86.225,168000000.0
2009-10-01 13:59:00,86.225,86.245,86.225,86.23,310300000.0
2009-10-01 14:00:00,86.23,86.255,86.225,86.245,132200000.0
2009-10-01 14:01:00,86.245,86.27,86.24,86.26,239100000.0
2009-10-01 14:02:00,86.255,86.27,86.24,86.265,132200000.0
2009-10-01 14:03:00,86.265,86.3,86.255,86.29,309400000.0
2009-10-01 14:04:00,86.29,86.3,86.24,86.245,261800000.0
2009-10-01 14:05:00,86.245,86.26,86.225,86.24,201500000.0
2009-10-01 14:06:00,86.25,86.255,86.235,86.255,213200000.0
2009-10-01 14:07:00,86.25,86.26,86.235,86.24,296200000.0
2009-10-01 14:08:00,86.245,86.265,86.245,86.245,193300000.0
2009-10-01 14:09:00,86.24,86.26,86.24,86.255,217700000.0
2009-10-01 14:10:00,86.255,86.28,86.24,86.27,151700000.0
2009-10-01 14:11:00,86.265,86.275,86.24,86.24,120100000.0
2009-10-01 14:12:00,86.235,86.235,86.2,86.22,293500000.0
2009-10-01 14:13:00,86.225,86.24,86.2,86.23,318400000.0
2009-10-01 14:14:00,86.23,86.275,86.225,86.235,270999999.0
2009-10-01 14:15:00,86.235,86.265,86.225,86.23,456700000.0
2009-10-01 14:16:00,86.225,86.255,86.225,86.24,147600000.0
2009-10-01 14:17:00,86.245,86.255,86.22,86.235,115200000.0
2009-10-01 14:18:00,86.23,86.255,86.2,86.2,333500000.0
2009-10-01 14:19:00,86.205,86.205,86.175,86.19,276800000.0
2009-10-01 14:20:00,86.19,86.19,86.165,86.17,325600000.0
2009-10-01 14:21:00,86.17,86.19,86.16,86.19,396900000.0
2009-10-01 14:22:00,86.19,86.205,86.19,86.19,111200000.0
2009-10-01 14:23:00,86.19,86.215,86.19,86.205,204600000.0
2009-10-01 14:24:00,86.205,86.21,86.195,86.195,98900000.0
2009-10-01 14:25:00,86.195,86.195,86.165,86.18,117600000.0
2009-10-01 14:26:00,86.18,86.205,86.18,86.205,345700000.0
2009-10-01 14:27:00,86.205,86.215,86.195,86.21,163400000.0
2009-10-01 14:28:00,86.205,86.21,86.185,86.2,192400000.0
2009-10-01 14:29:00,86.2,86.225,86.185,86.195,183000000.0
2009-10-01 14:30:00,86.19,86.27,86.135,86.27,249200000.0
2009-10-01 14:31:00,86.27,86.27,86.195,86.2,652700001.0
2009-10-01 14:32:00,86.2,86.21,86.18,86.195,439300000.0
2009-10-01 14:33:00,86.195,86.205,86.11,86.13,762800001.0
2009-10-01 14:34:00,86.13,86.195,86.125,86.195,717000001.0
2009-10-01 14:35:00,86.195,86.21,86.175,86.19,695100001.0
2009-10-01 14:36:00,86.19,86.235,86.18,86.195,620000000.0
2009-10-01 14:37:00,86.195,86.2,86.155,86.195,553000000.0
2009-10-01 14:38:00,86.195,86.22,86.165,86.205,707100000.0
2009-10-01 14:39:00,86.205,86.235,86.19,86.21,808200000.0
2009-10-01 14:40:00,86.21,86.21,86.175,86.175,553400000.0
2009-10-01 14:41:00,86.19,86.2,86.175,86.19,658300002.0
2009-10-01 14:42:00,86.185,86.195,86.17,86.18,477200000.0
2009-10-01 14:43:00,86.18,86.19,86.14,86.17,470200000.0
2009-10-01 14:44:00,86.17,86.205,86.16,86.19,271300000.0
2009-10-01 14:45:00,86.19,86.2,86.165,86.17,653400000.0
2009-10-01 14:46:00,86.17,86.185,86.155,86.175,428900000.0
2009-10-01 14:47:00,86.175,86.19,86.155,86.16,198500000.0
2009-10-01 14:48:00,86.16,86.205,86.16,86.19,568300000.0
2009-10-01 14:49:00,86.195,86.195,86.155,86.16,419500000.0
2009-10-01 14:50:00,86.16,86.205,86.155,86.205,342000000.0
2009-10-01 14:51:00,86.205,86.22,86.175,86.185,176600000.0
2009-10-01 14:52:00,86.18,86.205,86.175,86.19,311000000.0
2009-10-01 14:53:00,86.19,86.205,86.18,86.2,799400001.0
2009-10-01 14:54:00,86.205,86.22,86.195,86.215,426700000.0
2009-10-01 14:55:00,86.215,86.23,86.205,86.21,499900001.0
2009-10-01 14:56:00,86.21,86.215,86.19,86.19,340300000.0
2009-10-01 14:57:00,86.19,86.2,86.17,86.2,450600001.0
2009-10-01 14:58:00,86.205,86.23,86.2,86.205,566500000.0
2009-10-01 14:59:00,86.205,86.26,86.205,86.245,370400000.0
2009-10-01 15:00:00,86.245,86.255,86.23,86.245,724700002.0
2009-10-01 15:01:00,86.245,86.245,86.21,86.235,595799999.0
2009-10-01 15:02:00,86.23,86.245,86.22,86.225,547200000.0
2009-10-01 15:03:00,86.225,86.225,86.2,86.2,615900001.0
2009-10-01 15:04:00,86.195,86.22,86.195,86.22,290200000.0
2009-10-01 15:05:00,86.215,86.22,86.2,86.205,342700000.0
2009-10-01 15:06:00,86.21,86.21,86.14,86.155,508600000.0
2009-10-01 15:07:00,86.15,86.185,86.14,86.185,497800000.0
2009-10-01 15:08:00,86.185,86.19,86.15,86.155,389600000.0
2009-10-01 15:09:00,86.15,86.19,86.145,86.175,380300001.0
2009-10-01 15:10:00,86.175,86.175,86.16,86.17,236199999.0
2009-10-01 15:11:00,86.17,86.2,86.17,86.18,466100001.0
2009-10-01 15:12:00,86.18,86.205,86.18,86.19,519100000.0
2009-10-01 15:13:00,86.19,86.2,86.18,86.185,235600000.0
2009-10-01 15:14:00,86.185,86.2,86.175,86.185,312100000.0
2009-10-01 15:15:00,86.185,86.19,86.175,86.18,113000000.0
2009-10-01 15:16:00,86.18,86.205,86.165,86.17,218800000.0
2009-10-01 15:17:00,86.175,86.175,86.155,86.16,456900000.0
2009-10-01 15:18:00,86.16,86.165,86.12,86.12,652100000.0
2009-10-01 15:19:00,86.12,86.14,86.1,86.13,264700000.0
2009-10-01 15:20:00,86.13,86.16,86.115,86.14,526700000.0
2009-10-01 15:21:00,86.14,86.145,86.04,86.045,876900001.0
2009-10-01 15:22:00,86.045,86.06,86.02,86.025,782700000.0
2009-10-01 15:23:00,86.03,86.07,86.025,86.05,660800003.0
2009-10-01 15:24:00,86.055,86.07,86.02,86.05,566100001.0
2009-10-01 15:25:00,86.05,86.055,86.025,86.055,525300000.0
2009-10-01 15:26:00,86.055,86.055,86.04,86.055,498400000.0
2009-10-01 15:27:00,86.05,86.055,86.03,86.045,364300000.0
2009-10-01 15:28:00,86.045,86.05,86.005,86.005,383499999.0
2009-10-01 15:29:00,86.005,86.04,85.99,86.04,443899999.0
2009-10-01 15:30:00,86.04,86.04,85.96,85.96,838600000.0
2009-10-01 15:31:00,85.96,85.98,85.945,85.97,731399998.0
2009-10-01 15:32:00,85.965,85.985,85.965,85.98,501400000.0
2009-10-01 15:33:00,85.98,85.98,85.96,85.97,669499998.0
2009-10-01 15:34:00,85.97,85.995,85.955,85.99,596799999.0
2009-10-01 15:35:00,85.985,85.99,85.95,85.965,659700000.0
2009-10-01 15:36:00,85.965,85.975,85.93,85.93,621900000.0
2009-10-01 15:37:00,85.935,85.945,85.91,85.92,537000000.0
2009-10-01 15:38:00,85.92,85.94,85.915,85.935,433900000.0
2009-10-01 15:39:00,85.935,85.975,85.935,85.94,247300000.0
2009-10-01 15:40:00,85.94,85.975,85.925,85.97,565800000.0
2009-10-01 15:41:00,85.97,85.985,85.95,85.95,489500000.0
2009-10-01 15:42:00,85.95,85.97,85.95,85.96,305900000.0
2009-10-01 15:43:00,85.95,86.03,85.95,86.025,389700000.0
2009-10-01 15:44:00,86.015,86.025,85.995,86.0,455800000.0
2009-10-01 15:45:00,86.0,86.005,85.97,85.975,568200000.0
2009-10-01 15:46:00,85.975,86.01,85.975,85.985,531900000.0
2009-10-01 15:47:00,85.985,86.0,85.975,85.98,684400000.0
2009-10-01 15:48:00,85.985,85.99,85.975,85.98,591599998.0
2009-10-01 15:49:00,85.98,86.005,85.98,85.995,537600001.0
2009-10-01 15:50:00,85.995,86.0,85.965,85.98,528700000.0
2009-10-01 15:51:00,85.98,85.995,85.96,85.98,400800000.0
2009-10-01 15:52:00,85.975,85.98,85.955,85.96,654199998.0
2009-10-01 15:53:00,85.96,85.995,85.955,85.98,446700000.0
2009-10-01 15:54:00,85.985,85.99,85.975,85.98,189500000.0
2009-10-01 15:55:00,85.98,86.0,85.97,85.985,418600000.0
2009-10-01 15:56:00,85.98,86.01,85.975,86.0,698499998.0
2009-10-01 15:57:00,86.0,86.045,86.0,86.03,354100000.0
2009-10-01 15:58:00,86.03,86.035,86.01,86.025,486500000.0
2009-10-01 15:59:00,86.015,86.025,85.965,85.98,404799999.0
2009-10-01 16:00:00,85.985,86.1,85.925,85.935,506600000.0
2009-10-01 16:01:00,85.94,85.97,85.915,85.95,410600000.0
2009-10-01 16:02:00,85.95,86.035,85.94,86.015,617000000.0
2009-10-01 16:03:00,86.02,86.055,86.0,86.01,648400001.0
2009-10-01 16:04:00,86.01,86.02,85.935,85.935,431700000.0
2009-10-01 16:05:00,85.935,85.975,85.9,85.91,573700000.0
2009-10-01 16:06:00,85.905,85.915,85.865,85.9,617200000.0
2009-10-01 16:07:00,85.9,85.94,85.885,85.92,655400000.0
2009-10-01 16:08:00,85.92,85.955,85.895,85.95,616100000.0
2009-10-01 16:09:00,85.95,85.955,85.92,85.945,651800000.0
2009-10-01 16:10:00,85.945,85.99,85.94,85.985,449400000.0
2009-10-01 16:11:00,85.985,86.0,85.95,85.97,448800000.0
2009-10-01 16:12:00,85.97,85.975,85.94,85.96,427800000.0
2009-10-01 16:13:00,85.96,85.975,85.935,85.975,526400000.0
2009-10-01 16:14:00,85.975,85.985,85.97,85.975,362600000.0
2009-10-01 16:15:00,85.975,85.975,85.925,85.925,575999999.0
2009-10-01 16:16:00,85.925,85.94,85.925,85.93,585900000.0
2009-10-01 16:17:00,85.93,85.955,85.925,85.94,505700000.0
2009-10-01 16:18:00,85.94,85.955,85.94,85.945,287800000.0
2009-10-01 16:19:00,85.945,85.97,85.94,85.965,372899999.0
2009-10-01 16:20:00,85.965,85.975,85.945,85.97,444799999.0
2009-10-01 16:21:00,85.975,85.99,85.96,85.96,680900000.0
2009-10-01 16:22:00,85.96,85.98,85.945,85.95,618100000.0
2009-10-01 16:23:00,85.95,85.98,85.94,85.98,451500000.0
2009-10-01 16:24:00,85.98,86.025,85.975,86.005,574700000.0
2009-10-01 16:25:00,86.0,86.0,85.975,85.985,585500000.0
2009-10-01 16:26:00,85.99,85.99,85.96,85.965,509400000.0
2009-10-01 16:27:00,85.97,85.995,85.965,85.98,631900000.0
2009-10-01 16:28:00,85.98,85.98,85.945,85.945,210000000.0
2009-10-01 16:29:00,85.95,85.985,85.945,85.98,637299999.0
2009-10-01 16:30:00,85.98,85.985,85.95,85.96,535700000.0
2009-10-01 16:31:00,85.96,85.985,85.955,85.985,431900000.0
2009-10-01 16:32:00,85.985,86.0,85.97,85.97,421500000.0
2009-10-01 16:33:00,85.97,85.97,85.94,85.965,444000000.0
2009-10-01 16:34:00,85.965,85.98,85.955,85.97,305000000.0
2009-10-01 16:35:00,85.97,85.99,85.955,85.955,558500001.0
2009-10-01 16:36:00,85.955,85.98,85.95,85.97,649400000.0
2009-10-01 16:37:00,85.97,85.99,85.965,85.975,466600000.0
2009-10-01 16:38:00,85.975,85.98,85.96,85.96,533400000.0
2009-10-01 16:39:00,85.96,85.965,85.925,85.945,633399999.0
2009-10-01 16:40:00,85.945,85.97,85.945,85.97,323000000.0
2009-10-01 16:41:00,85.98,85.98,85.965,85.965,423799999.0
2009-10-01 16:42:00,85.965,86.0,85.965,85.98,530800001.0
2009-10-01 16:43:00,85.98,85.98,85.94,85.965,506199999.0
2009-10-01 16:44:00,85.965,85.97,85.945,85.97,378500000.0
2009-10-01 16:45:00,85.97,85.97,85.94,85.94,417800000.0
2009-10-01 16:46:00,85.94,85.945,85.87,85.87,736599999.0
2009-10-01 16:47:00,85.865,85.875,85.84,85.84,825199999.0
2009-10-01 16:48:00,85.84,85.86,85.825,85.825,521200000.0
2009-10-01 16:49:00,85.83,85.83,85.795,85.815,395400000.0
2009-10-01 16:50:00,85.815,85.855,85.81,85.835,440600000.0
2009-10-01 16:51:00,85.835,85.865,85.83,85.855,463900000.0
2009-10-01 16:52:00,85.855,85.905,85.855,85.9,392799999.0
2009-10-01 16:53:00,85.9,85.95,85.895,85.91,769599999.0
2009-10-01 16:54:00,85.91,85.945,85.895,85.945,585300000.0
2009-10-01 16:55:00,85.945,86.02,85.94,85.99,707200000.0
2009-10-01 16:56:00,85.985,86.02,85.985,86.01,607000003.0
2009-10-01 16:57:00,86.01,86.025,85.995,86.015,571099999.0
2009-10-01 16:58:00,86.01,86.035,85.995,86.02,788100001.0
2009-10-01 16:59:00,86.02,86.085,86.02,86.05,764400000.0
2009-10-01 17:00:00,86.045,86.095,86.045,86.06,722100000.0
2009-10-01 17:01:00,86.055,86.055,86.005,86.025,803800001.0
2009-10-01 17:02:00,86.025,86.045,86.01,86.015,554500000.0
2009-10-01 17:03:00,86.01,86.03,85.99,85.99,473700000.0
2009-10-01 17:04:00,85.99,86.025,85.98,86.0,668899999.0
2009-10-01 17:05:00,86.005,86.025,86.0,86.015,527500003.0
2009-10-01 17:06:00,86.015,86.02,85.975,85.985,559500004.0
2009-10-01 17:07:00,85.98,86.0,85.955,85.96,536000000.0
2009-10-01 17:08:00,85.96,85.975,85.945,85.965,538800000.0
2009-10-01 17:09:00,85.96,85.965,85.925,85.95,626700000.0
2009-10-01 17:10:00,85.95,85.96,85.925,85.93,507300000.0
2009-10-01 17:11:00,85.93,85.955,85.925,85.945,424800000.0
2009-10-01 17:12:00,85.945,85.985,85.93,85.985,640700000.0
2009-10-01 17:13:00,85.99,86.005,85.97,85.97,602700001.0
2009-10-01 17:14:00,85.965,85.98,85.94,85.955,692000001.0
2009-10-01 17:15:00,85.965,85.975,85.93,85.945,571300000.0
2009-10-01 17:16:00,85.935,85.965,85.925,85.965,699600000.0
2009-10-01 17:17:00,85.965,85.965,85.935,85.935,666400000.0
2009-10-01 17:18:00,85.935,85.955,85.935,85.95,810399999.0
2009-10-01 17:19:00,85.95,85.965,85.91,85.91,667300001.0
2009-10-01 17:20:00,85.91,85.925,85.91,85.925,370900000.0
2009-10-01 17:21:00,85.925,85.945,85.905,85.94,485600000.0
2009-10-01 17:22:00,85.945,85.975,85.93,85.975,444000000.0
2009-10-01 17:23:00,85.975,85.975,85.95,85.965,456300000.0
2009-10-01 17:24:00,85.965,86.0,85.965,85.995,403400000.0
2009-10-01 17:25:00,85.995,86.0,85.975,85.98,256800000.0
2009-10-01 17:26:00,85.98,85.985,85.95,85.955,602200001.0
2009-10-01 17:27:00,85.955,85.97,85.93,85.95,390500000.0
2009-10-01 17:28:00,85.95,85.97,85.945,85.96,448700000.0
2009-10-01 17:29:00,85.965,85.965,85.945,85.95,576500000.0
2009-10-01 17:30:00,85.955,85.97,85.94,85.97,465800000.0
2009-10-01 17:31:00,85.97,85.975,85.95,85.965,533899999.0
2009-10-01 17:32:00,85.965,85.995,85.955,85.955,678800002.0
2009-10-01 17:33:00,85.955,85.96,85.94,85.955,534400001.0
2009-10-01 17:34:00,85.95,85.95,85.92,85.94,407200000.0
2009-10-01 17:35:00,85.94,85.955,85.92,85.955,592100000.0
2009-10-01 17:36:00,85.955,85.975,85.935,85.935,443200000.0
2009-10-01 17:37:00,85.94,85.94,85.92,85.925,560999999.0
2009-10-01 17:38:00,85.92,85.985,85.92,85.975,439400001.0
2009-10-01 17:39:00,85.97,85.98,85.955,85.965,426100000.0
2009-10-01 17:40:00,85.965,86.005,85.965,85.995,460299998.0
2009-10-01 17:41:00,86.0,86.015,85.985,85.985,664099998.0
2009-10-01 17:42:00,85.985,86.005,85.97,85.985,496100000.0
2009-10-01 17:43:00,85.985,86.04,85.985,86.04,637799999.0
2009-10-01 17:44:00,86.04,86.065,86.04,86.045,397299999.0
2009-10-01 17:45:00,86.045,86.06,86.035,86.06,547400000.0
2009-10-01 17:46:00,86.06,86.065,86.04,86.04,722500002.0
2009-10-01 17:47:00,86.04,86.045,86.02,86.025,241100000.0
2009-10-01 17:48:00,86.025,86.025,86.005,86.01,153800000.0
2009-10-01 17:49:00,86.005,86.02,85.995,86.005,260200000.0
2009-10-01 17:50:00,86.005,86.03,85.99,86.015,449699999.0
2009-10-01 17:51:00,86.015,86.035,86.01,86.025,293300000.0
2009-10-01 17:52:00,86.025,86.04,86.025,86.035,188800000.0
2009-10-01 17:53:00,86.04,86.055,86.04,86.045,204500000.0
2009-10-01 17:54:00,86.045,86.045,86.025,86.04,311200000.0
2009-10-01 17:55:00,86.04,86.04,86.01,86.01,163000000.0
2009-10-01 17:56:00,86.01,86.01,85.98,85.985,456900000.0
2009-10-01 17:57:00,85.985,86.0,85.985,85.985,458700000.0
2009-10-01 17:58:00,85.985,86.02,85.98,86.005,489600000.0
2009-10-01 17:59:00,86.005,86.07,85.995,86.07,358900000.0
2009-10-01 18:00:00,86.075,86.09,86.065,86.07,506800001.0
2009-10-01 18:01:00,86.07,86.085,86.065,86.075,392700001.0
2009-10-01 18:02:00,86.07,86.075,86.05,86.055,349100000.0
2009-10-01 18:03:00,86.055,86.055,86.025,86.05,449100001.0
2009-10-01 18:04:00,86.05,86.05,86.015,86.02,462800000.0
2009-10-01 18:05:00,86.02,86.05,86.02,86.03,479900001.0
2009-10-01 18:06:00,86.035,86.085,86.035,86.04,782199999.0
2009-10-01 18:07:00,86.04,86.055,86.025,86.04,783100001.0
2009-10-01 18:08:00,86.04,86.07,86.04,86.06,537100002.0
2009-10-01 18:09:00,86.06,86.07,86.035,86.055,403500000.0
2009-10-01 18:10:00,86.05,86.08,86.05,86.05,387299999.0
2009-10-01 18:11:00,86.055,86.085,86.05,86.055,599399999.0
2009-10-01 18:12:00,86.055,86.09,86.055,86.085,612200000.0
2009-10-01 18:13:00,86.08,86.085,86.07,86.07,537000000.0
2009-10-01 18:14:00,86.07,86.075,86.055,86.06,356100000.0
2009-10-01 18:15:00,86.06,86.12,86.055,86.12,176100000.0
2009-10-01 18:16:00,86.12,86.155,86.105,86.15,233800000.0
2009-10-01 18:17:00,86.15,86.15,86.13,86.15,184800000.0
2009-10-01 18:18:00,86.15,86.15,86.125,86.125,110600000.0
2009-10-01 18:19:00,86.125,86.13,86.115,86.125,196699999.0
2009-10-01 18:20:00,86.125,86.135,86.125,86.135,203100000.0
2009-10-01 18:21:00,86.135,86.15,86.13,86.14,270900000.0
2009-10-01 18:22:00,86.145,86.155,86.13,86.145,324100000.0
2009-10-01 18:23:00,86.155,86.17,86.135,86.145,615500001.0
2009-10-01 18:24:00,86.145,86.155,86.14,86.14,196000000.0
2009-10-01 18:25:00,86.14,86.15,86.135,86.135,318699999.0
2009-10-01 18:26:00,86.14,86.155,86.135,86.145,259899999.0
2009-10-01 18:27:00,86.145,86.155,86.14,86.14,236700000.0
2009-10-01 18:28:00,86.14,86.155,86.14,86.14,300500000.0
2009-10-01 18:29:00,86.14,86.15,86.14,86.15,223700000.0
2009-10-01 18:30:00,86.15,86.155,86.15,86.155,62700000.0
2009-10-01 18:31:00,86.15,86.19,86.15,86.18,302800000.0
2009-10-01 18:32:00,86.18,86.195,86.17,86.195,266600000.0
2009-10-01 18:33:00,86.195,86.195,86.17,86.185,365500000.0
2009-10-01 18:34:00,86.185,86.2,86.185,86.19,251600000.0
2009-10-01 18:35:00,86.19,86.195,86.175,86.175,340600000.0
2009-10-01 18:36:00,86.175,86.185,86.16,86.16,455000000.0
2009-10-01 18:37:00,86.16,86.16,86.155,86.16,37900000.0
2009-10-01 18:38:00,86.16,86.165,86.145,86.155,185400000.0
2009-10-01 18:39:00,86.15,86.15,86.135,86.135,148300000.0
2009-10-01 18:40:00,86.135,86.145,86.13,86.13,275700000.0
2009-10-01 18:41:00,86.13,86.145,86.125,86.145,118600000.0
2009-10-01 18:42:00,86.145,86.16,86.135,86.155,130400000.0
2009-10-01 18:43:00,86.15,86.155,86.135,86.145,383500000.0
2009-10-01 18:44:00,86.145,86.16,86.13,86.135,407400000.0
2009-10-01 18:45:00,86.135,86.145,86.12,86.14,584900000.0
2009-10-01 18:46:00,86.145,86.145,86.125,86.125,284900000.0
2009-10-01 18:47:00,86.125,86.14,86.12,86.14,107900000.0
2009-10-01 18:48:00,86.14,86.145,86.125,86.125,192000000.0
2009-10-01 18:49:00,86.125,86.135,86.125,86.125,414200000.0
2009-10-01 18:50:00,86.125,86.135,86.11,86.115,300500000.0
2009-10-01 18:51:00,86.115,86.13,86.115,86.12,140800000.0
2009-10-01 18:52:00,86.12,86.13,86.105,86.105,331400000.0
2009-10-01 18:53:00,86.11,86.12,86.105,86.12,127500000.0
2009-10-01 18:54:00,86.12,86.165,86.12,86.16,290300000.0
2009-10-01 18:55:00,86.16,86.17,86.155,86.17,193200000.0
2009-10-01 18:56:00,86.17,86.17,86.15,86.16,284400001.0
2009-10-01 18:57:00,86.16,86.165,86.135,86.145,262400000.0
2009-10-01 18:58:00,86.145,86.16,86.145,86.15,255800001.0
2009-10-01 18:59:00,86.15,86.155,86.14,86.14,270200000.0
2009-10-01 19:00:00,86.145,86.15,86.14,86.145,343600000.0
2009-10-01 19:01:00,86.145,86.155,86.145,86.15,185200000.0
2009-10-01 19:02:00,86.15,86.15,86.125,86.125,200200000.0
2009-10-01 19:03:00,86.125,86.135,86.11,86.12,335500000.0
2009-10-01 19:04:00,86.12,86.12,86.095,86.1,406400000.0
2009-10-01 19:05:00,86.1,86.11,86.1,86.11,155900000.0
2009-10-01 19:06:00,86.11,86.12,86.105,86.115,240800000.0
2009-10-01 19:07:00,86.115,86.12,86.105,86.105,140100000.0
2009-10-01 19:08:00,86.105,86.12,86.1,86.115,141900000.0
2009-10-01 19:09:00,86.115,86.115,86.095,86.1,213600000.0
2009-10-01 19:10:00,86.1,86.105,86.075,86.09,355100000.0
2009-10-01 19:11:00,86.095,86.11,86.095,86.095,233300000.0
2009-10-01 19:12:00,86.095,86.115,86.095,86.115,374200000.0
2009-10-01 19:13:00,86.12,86.12,86.09,86.09,139400000.0
2009-10-01 19:14:00,86.085,86.095,86.08,86.085,206700000.0
2009-10-01 19:15:00,86.09,86.09,86.07,86.09,463899999.0
2009-10-01 19:16:00,86.085,86.105,86.065,86.095,400899999.0
2009-10-01 19:17:00,86.095,86.16,86.095,86.16,243900000.0
2009-10-01 19:18:00,86.155,86.155,86.12,86.145,381500000.0
2009-10-01 19:19:00,86.14,86.165,86.125,86.13,590500000.0
2009-10-01 19:20:00,86.13,86.195,86.125,86.16,391300000.0
2009-10-01 19:21:00,86.155,86.16,86.135,86.15,245000000.0
2009-10-01 19:22:00,86.145,86.145,86.12,86.135,187600000.0
2009-10-01 19:23:00,86.125,86.13,86.05,86.07,311800000.0
2009-10-01 19:24:00,86.06,86.065,86.035,86.04,351700000.0
2009-10-01 19:25:00,86.04,86.075,86.04,86.05,244800000.0
2009-10-01 19:26:00,86.05,86.085,86.05,86.08,175400000.0
2009-10-01 19:27:00,86.065,86.075,86.05,86.065,340900000.0
2009-10-01 19:28:00,86.065,86.08,86.065,86.08,140900000.0
2009-10-01 19:29:00,86.08,86.085,86.065,86.08,220200000.0
2009-10-01 19:30:00,86.08,86.08,86.06,86.07,346400000.0
2009-10-01 19:31:00,86.075,86.09,86.06,86.075,293100000.0
2009-10-01 19:32:00,86.075,86.08,86.06,86.07,270900000.0
2009-10-01 19:33:00,86.07,86.085,86.07,86.07,116800000.0
2009-10-01 19:34:00,86.07,86.08,86.055,86.055,147600000.0
2009-10-01 19:35:00,86.055,86.085,86.055,86.075,535300000.0
2009-10-01 19:36:00,86.065,86.08,86.055,86.06,167300000.0
2009-10-01 19:37:00,86.06,86.065,86.055,86.065,165800000.0
2009-10-01 19:38:00,86.06,86.065,86.04,86.065,337200000.0
2009-10-01 19:39:00,86.06,86.065,86.04,86.04,223200000.0
2009-10-01 19:40:00,86.04,86.07,86.04,86.065,332300000.0
2009-10-01 19:41:00,86.065,86.095,86.065,86.085,79700000.0
2009-10-01 19:42:00,86.09,86.095,86.085,86.085,43200000.0
2009-10-01 19:43:00,86.08,86.095,86.08,86.095,237000000.0
2009-10-01 19:44:00,86.095,86.12,86.085,86.12,176000000.0
2009-10-01 19:45:00,86.12,86.12,86.09,86.095,212400000.0
2009-10-01 19:46:00,86.095,86.1,86.08,86.09,273000000.0
2009-10-01 19:47:00,86.09,86.11,86.085,86.11,175000000.0
2009-10-01 19:48:00,86.11,86.12,86.1,86.105,150500000.0
2009-10-01 19:49:00,86.105,86.11,86.095,86.1,221600000.0
2009-10-01 19:50:00,86.1,86.115,86.095,86.1,170700000.0
2009-10-01 19:51:00,86.1,86.115,86.095,86.105,217000000.0
2009-10-01 19:52:00,86.1,86.11,86.1,86.105,98800000.0
2009-10-01 19:53:00,86.105,86.11,86.09,86.09,117900000.0
2009-10-01 19:54:00,86.095,86.11,86.085,86.095,287700000.0
2009-10-01 19:55:00,86.095,86.105,86.05,86.06,472300000.0
2009-10-01 19:56:00,86.055,86.07,86.05,86.06,247500000.0
2009-10-01 19:57:00,86.07,86.075,86.055,86.055,122500000.0
2009-10-01 19:58:00,86.055,86.075,86.045,86.07,114100000.0
2009-10-01 19:59:00,86.065,86.085,86.065,86.065,28800000.0
2009-10-01 20:00:00,86.075,86.075,86.05,86.055,286400000.0
2009-10-01 20:01:00,86.055,86.07,86.05,86.065,168400000.0
2009-10-01 20:02:00,86.06,86.08,86.05,86.07,169200000.0
2009-10-01 20:03:00,86.07,86.115,86.06,86.075,132500000.0
2009-10-01 20:04:00,86.075,86.1,86.075,86.1,78400000.0
2009-10-01 20:05:00,86.095,86.095,86.07,86.075,67200000.0
2009-10-01 20:06:00,86.085,86.13,86.085,86.13,346700000.0
2009-10-01 20:07:00,86.125,86.165,86.115,86.145,179700001.0
2009-10-01 20:08:00,86.145,86.145,86.135,86.135,25600000.0
2009-10-01 20:09:00,86.145,86.165,86.135,86.14,120700000.0
2009-10-01 20:10:00,86.14,86.165,86.125,86.16,110400000.0
2009-10-01 20:11:00,86.15,86.165,86.15,86.15,279600000.0
2009-10-01 20:12:00,86.15,86.165,86.14,86.165,411300000.0
2009-10-01 20:13:00,86.16,86.175,86.145,86.145,494500000.0
2009-10-01 20:14:00,86.145,86.16,86.135,86.15,312600000.0
2009-10-01 20:15:00,86.155,86.165,86.13,86.145,343000000.0
2009-10-01 20:16:00,86.145,86.145,86.12,86.13,408300000.0
2009-10-01 20:17:00,86.135,86.14,86.115,86.135,521500000.0
2009-10-01 20:18:00,86.14,86.155,86.135,86.135,378800001.0
2009-10-01 20:19:00,86.135,86.15,86.135,86.14,253000001.0
2009-10-01 20:20:00,86.14,86.145,86.115,86.14,491099999.0
2009-10-01 20:21:00,86.135,86.145,86.125,86.14,358800000.0
2009-10-01 20:22:00,86.14,86.15,86.135,86.145,224200000.0
2009-10-01 20:23:00,86.15,86.15,86.135,86.14,128800000.0
2009-10-01 20:24:00,86.14,86.165,86.14,86.145,416899998.0
2009-10-01 20:25:00,86.14,86.165,86.13,86.14,781900000.0
2009-10-01 20:26:00,86.14,86.16,86.14,86.155,425600000.0
2009-10-01 20:27:00,86.155,86.17,86.145,86.16,409700002.0
2009-10-01 20:28:00,86.16,86.165,86.14,86.155,627499999.0
2009-10-01 20:29:00,86.16,86.165,86.145,86.145,346200000.0
2009-10-01 20:30:00,86.145,86.15,86.11,86.11,292400000.0
2009-10-01 20:31:00,86.11,86.12,86.11,86.12,96600000.0
2009-10-01 20:32:00,86.12,86.15,86.1,86.145,422900000.0
2009-10-01 20:33:00,86.145,86.15,86.115,86.115,260900000.0
2009-10-01 20:34:00,86.115,86.125,86.095,86.115,437600000.0
2009-10-01 20:35:00,86.115,86.125,86.095,86.105,269999999.0
2009-10-01 20:36:00,86.095,86.12,86.09,86.115,210000000.0
2009-10-01 20:37:00,86.11,86.135,86.11,86.125,291100000.0
2009-10-01 20:38:00,86.125,86.15,86.125,86.13,206800000.0
2009-10-01 20:39:00,86.125,86.14,86.125,86.13,292000000.0
2009-10-01 20:40:00,86.13,86.13,86.06,86.06,305200000.0
2009-10-01 20:41:00,86.06,86.075,86.05,86.055,288800000.0
2009-10-01 20:42:00,86.055,86.07,86.055,86.065,194800000.0
2009-10-01 20:43:00,86.07,86.095,86.07,86.09,239200001.0
2009-10-01 20:44:00,86.09,86.1,86.07,86.07,453000000.0
2009-10-01 20:45:00,86.07,86.085,86.065,86.08,269500000.0
2009-10-01 20:46:00,86.08,86.095,86.08,86.095,82500000.0
2009-10-01 20:47:00,86.09,86.1,86.09,86.1,29300000.0
2009-10-01 20:48:00,86.1,86.11,86.1,86.11,80000000.0
2009-10-01 20:49:00,86.11,86.13,86.11,86.12,108100000.0
2009-10-01 20:50:00,86.12,86.14,86.11,86.135,217800000.0
2009-10-01 20:51:00,86.135,86.14,86.125,86.125,38000000.0
2009-10-01 20:52:00,86.13,86.135,86.12,86.12,116000000.0
2009-10-01 20:53:00,86.125,86.125,86.115,86.12,230900000.0
2009-10-01 20:54:00,86.125,86.13,86.12,86.125,210200000.0
2009-10-01 20:55:00,86.125,86.145,86.12,86.14,292300000.0
2009-10-01 20:56:00,86.145,86.16,86.14,86.145,617700000.0
2009-10-01 20:57:00,86.145,86.18,86.145,86.17,374600000.0
2009-10-01 20:58:00,86.16,86.185,86.16,86.185,269200000.0
2009-10-01 20:59:00,86.185,86.205,86.15,86.16,573100000.0
2009-10-01 21:00:00,86.155,86.155,86.145,86.145,188300000.0
2009-10-01 21:01:00,86.15,86.15,86.135,86.145,249300000.0
2009-10-01 21:02:00,86.145,86.16,86.14,86.16,106300000.0
2009-10-01 21:03:00,86.155,86.165,86.135,86.135,137600000.0
2009-10-01 21:04:00,86.135,86.145,86.12,86.12,275500000.0
2009-10-01 21:05:00,86.12,86.13,86.11,86.125,173300000.0
2009-10-01 21:06:00,86.12,86.12,86.105,86.11,105600000.0
2009-10-01 21:07:00,86.105,86.11,86.1,86.105,49800000.0
2009-10-01 21:08:00,86.105,86.13,86.1,86.13,282600000.0
2009-10-01 21:09:00,86.13,86.13,86.105,86.105,184500000.0
2009-10-01 21:10:00,86.105,86.125,86.105,86.105,333700000.0
2009-10-01 21:11:00,86.105,86.13,86.105,86.125,191400000.0
2009-10-01 21:12:00,86.125,86.13,86.115,86.12,199200000.0
2009-10-01 21:13:00,86.12,86.12,86.105,86.12,433200000.0
2009-10-01 21:14:00,86.12,86.13,86.11,86.13,377500000.0
2009-10-01 21:15:00,86.13,86.13,86.105,86.12,207500000.0
2009-10-01 21:16:00,86.12,86.135,86.11,86.13,261600000.0
2009-10-01 21:17:00,86.135,86.155,86.135,86.14,178000000.0
2009-10-01 21:18:00,86.145,86.15,86.14,86.145,292000000.0
2009-10-01 21:19:00,86.145,86.16,86.145,86.16,194000000.0
2009-10-01 21:20:00,86.155,86.16,86.13,86.13,161700000.0
2009-10-01 21:21:00,86.14,86.15,86.13,86.145,312700000.0
2009-10-01 21:22:00,86.145,86.145,86.135,86.135,281400000.0
2009-10-01 21:23:00,86.135,86.15,86.135,86.14,218600000.0
2009-10-01 21:24:00,86.14,86.15,86.14,86.145,211700000.0
2009-10-01 21:25:00,86.145,86.155,86.14,86.14,252400000.0
2009-10-01 21:26:00,86.14,86.15,86.14,86.145,258500000.0
2009-10-01 21:27:00,86.145,86.175,86.145,86.16,400400000.0
2009-10-01 21:28:00,86.16,86.16,86.145,86.145,265900000.0
2009-10-01 21:29:00,86.145,86.15,86.095,86.105,561400000.0
2009-10-01 21:30:00,86.105,86.11,86.095,86.105,405200000.0
2009-10-01 21:31:00,86.11,86.115,86.085,86.095,572600000.0
2009-10-01 21:32:00,86.095,86.145,86.095,86.14,472400000.0
2009-10-01 21:33:00,86.145,86.165,86.14,86.14,320500000.0
2009-10-01 21:34:00,86.14,86.14,86.125,86.135,379200000.0
2009-10-01 21:35:00,86.13,86.135,86.12,86.135,356000000.0
2009-10-01 21:36:00,86.135,86.135,86.125,86.135,418400000.0
2009-10-01 21:37:00,86.135,86.155,86.13,86.155,146500000.0
2009-10-01 21:38:00,86.155,86.17,86.155,86.165,375500000.0
2009-10-01 21:39:00,86.165,86.18,86.165,86.175,543100000.0
2009-10-01 21:40:00,86.175,86.185,86.165,86.165,219900000.0
2009-10-01 21:41:00,86.17,86.205,86.17,86.19,421400000.0
2009-10-01 21:42:00,86.185,86.185,86.165,86.17,582400000.0
2009-10-01 21:43:00,86.165,86.18,86.165,86.165,257600000.0
2009-10-01 21:44:00,86.165,86.175,86.15,86.15,344400000.0
2009-10-01 21:45:00,86.15,86.15,86.14,86.145,141600000.0
2009-10-01 21:46:00,86.155,86.155,86.125,86.135,388800000.0
2009-10-01 21:47:00,86.135,86.14,86.13,86.13,135500000.0
2009-10-01 21:48:00,86.13,86.13,86.125,86.125,57000000.0
2009-10-01 21:49:00,86.125,86.16,86.125,86.15,258200000.0
2009-10-01 21:50:00,86.15,86.15,86.13,86.13,130400000.0
2009-10-01 21:51:00,86.13,86.14,86.105,86.105,417300000.0
2009-10-01 21:52:00,86.105,86.12,86.095,86.11,347000000.0
2009-10-01 21:53:00,86.115,86.14,86.11,86.135,239800000.0
2009-10-01 21:54:00,86.135,86.155,86.13,86.155,264000000.0
2009-10-01 21:55:00,86.145,86.155,86.125,86.155,481100000.0
2009-10-01 21:56:00,86.155,86.16,86.135,86.14,294200000.0
2009-10-01 21:57:00,86.135,86.145,86.13,86.145,319600000.0
2009-10-01 21:58:00,86.145,86.145,86.13,86.145,230100000.0
2009-10-01 21:59:00,86.145,86.15,86.13,86.13,312500000.0
2009-10-01 22:00:00,86.13,86.135,86.115,86.125,365100000.0
2009-10-01 22:01:00,86.125,86.165,86.12,86.15,446800000.0
2009-10-01 22:02:00,86.145,86.17,86.14,86.145,103400000.0
2009-10-01 22:03:00,86.145,86.145,86.13,86.14,114100000.0
2009-10-01 22:04:00,86.145,86.145,86.135,86.145,140300000.0
2009-10-01 22:05:00,86.145,86.155,86.12,86.12,203900000.0
2009-10-01 22:06:00,86.115,86.13,86.115,86.12,198400000.0
2009-10-01 22:07:00,86.12,86.125,86.115,86.12,143900000.0
2009-10-01 22:08:00,86.12,86.13,86.115,86.13,115100000.0
2009-10-01 22:09:00,86.135,86.135,86.135,86.135,19300000.0
2009-10-01 22:10:00,86.14,86.145,86.135,86.14,50700000.0
2009-10-01 22:11:00,86.14,86.14,86.125,86.13,71900000.0
2009-10-01 22:12:00,86.13,86.145,86.13,86.14,148200000.0
2009-10-01 22:13:00,86.14,86.14,86.13,86.135,40400000.0
2009-10-01 22:14:00,86.135,86.14,86.135,86.135,91000000.0
2009-10-01 22:15:00,86.135,86.16,86.125,86.145,85800000.0
2009-10-01 22:16:00,86.15,86.16,86.14,86.155,54100000.0
2009-10-01 22:17:00,86.16,86.175,86.155,86.165,101700000.0
2009-10-01 22:18:00,86.17,86.17,86.155,86.165,104300000.0
2009-10-01 22:19:00,86.17,86.175,86.16,86.17,56600000.0
2009-10-01 22:20:00,86.155,86.19,86.15,86.19,69700000.0
2009-10-01 22:21:00,86.185,86.195,86.185,86.185,41600000.0
2009-10-01 22:22:00,86.185,86.185,86.15,86.15,75800000.0
2009-10-01 22:23:00,86.15,86.165,86.15,86.165,72000000.0
2009-10-01 22:24:00,86.165,86.165,86.13,86.135,43000000.0
2009-10-01 22:25:00,86.13,86.165,86.125,86.145,86500000.0
2009-10-01 22:26:00,86.135,86.15,86.135,86.135,35800000.0
2009-10-01 22:27:00,86.13,86.155,86.13,86.15,46000000.0
2009-10-01 22:28:00,86.15,86.16,86.15,86.16,25500000.0
2009-10-01 22:29:00,86.15,86.15,86.15,86.15,5200000.0
2009-10-01 22:30:00,86.15,86.18,86.15,86.175,214400000.0
2009-10-01 22:31:00,86.17,86.175,86.155,86.165,138900000.0
2009-10-01 22:32:00,86.165,86.17,86.135,86.16,216400000.0
2009-10-01 22:33:00,86.155,86.165,86.14,86.15,137000000.0
2009-10-01 22:34:00,86.15,86.15,86.13,86.14,186200000.0
2009-10-01 22:35:00,86.13,86.14,86.12,86.125,145500000.0
2009-10-01 22:36:00,86.125,86.135,86.125,86.135,24600000.0
2009-10-01 22:37:00,86.145,86.145,86.115,86.115,62400000.0
2009-10-01 22:38:00,86.115,86.135,86.115,86.135,52900000.0
2009-10-01 22:39:00,86.135,86.15,86.125,86.15,66700000.0
2009-10-01 22:40:00,86.15,86.165,86.145,86.155,20200000.0
2009-10-01 22:41:00,86.155,86.155,86.155,86.155,4000000.0
2009-10-01 22:42:00,86.155,86.16,86.155,86.16,2000000.0
2009-10-01 22:43:00,86.155,86.155,86.155,86.155,2000000.0
2009-10-01 22:44:00,86.16,86.175,86.15,86.15,16600000.0
2009-10-01 22:45:00,86.135,86.14,86.13,86.135,82800000.0
2009-10-01 22:46:00,86.15,86.15,86.15,86.15,31400000.0
2009-10-01 22:47:00,86.145,86.155,86.145,86.155,16000000.0
2009-10-01 22:48:00,86.155,86.155,86.135,86.14,29100000.0
2009-10-01 22:49:00,86.14,86.14,86.13,86.14,71000000.0
2009-10-01 22:50:00,86.14,86.145,86.135,86.14,15000000.0
2009-10-01 22:51:00,86.145,86.145,86.115,86.12,31000000.0
2009-10-01 22:52:00,86.12,86.125,86.1,86.11,88000000.0
2009-10-01 22:53:00,86.105,86.115,86.09,86.095,105300000.0
2009-10-01 22:54:00,86.095,86.105,86.09,86.095,79300000.0
2009-10-01 22:55:00,86.095,86.1,86.08,86.08,42500000.0
2009-10-01 22:56:00,86.075,86.09,86.075,86.08,39200000.0
2009-10-01 22:57:00,86.08,86.085,86.07,86.08,82400000.0
2009-10-01 22:58:00,86.08,86.085,86.08,86.08,32100000.0
2009-10-01 22:59:00,86.08,86.08,86.04,86.07,126400000.0
2009-10-01 23:00:00,86.07,86.095,86.025,86.07,72000000.0
2009-10-01 23:01:00,86.07,86.095,86.035,86.085,34200000.0
2009-10-01 23:02:00,86.065,86.125,86.065,86.11,84700000.0
2009-10-01 23:03:00,86.11,86.115,86.045,86.06,133900000.0
2009-10-01 23:04:00,86.06,86.06,86.005,86.005,103200000.0
2009-10-01 23:05:00,86.005,86.03,86.005,86.015,65200000.0
2009-10-01 23:06:00,86.015,86.045,86.015,86.025,60900000.0
2009-10-01 23:07:00,86.02,86.04,85.995,86.01,89500000.0
2009-10-01 23:08:00,86.025,86.025,86.025,86.025,21600000.0
2009-10-01 23:09:00,86.025,86.025,86.005,86.005,24000000.0
2009-10-01 23:10:00,86.005,86.02,86.005,86.02,100900000.0
2009-10-01 23:11:00,86.025,86.025,86.02,86.025,51400000.0
2009-10-01 23:12:00,86.025,86.025,86.02,86.02,36900000.0
2009-10-01 23:13:00,86.02,86.025,86.02,86.025,91400000.0
2009-10-01 23:14:00,86.025,86.025,86.025,86.025,26400000.0
2009-10-01 23:15:00,86.025,86.025,86.025,86.025,12000000.0
2009-10-01 23:16:00,86.045,86.045,86.045,86.045,4000000.0
2009-10-01 23:17:00,86.045,86.045,86.045,86.045,3000000.0
2009-10-01 23:18:00,86.035,86.04,86.025,86.025,35700000.0
2009-10-01 23:19:00,86.03,86.05,86.03,86.05,28500000.0
2009-10-01 23:20:00,86.03,86.04,86.015,86.04,25800000.0
2009-10-01 23:21:00,86.05,86.05,86.03,86.03,29000000.0
2009-10-01 23:22:00,86.025,86.05,86.025,86.05,18400000.0
2009-10-01 23:23:00,86.05,86.05,86.05,86.05,12000000.0
2009-10-01 23:24:00,86.05,86.05,86.05,86.05,8000000.0
2009-10-01 23:25:00,86.05,86.05,85.985,86.04,14400000.0
2009-10-01 23:26:00,86.04,86.04,86.04,86.04,15000000.0
2009-10-01 23:27:00,86.04,86.04,86.005,86.01,29600000.0
2009-10-01 23:28:00,86.035,86.055,86.035,86.045,93800000.0
2009-10-01 23:29:00,86.04,86.045,86.03,86.03,86700000.0
2009-10-01 23:30:00,86.03,86.04,85.99,86.035,168800000.0
2009-10-01 23:31:00,86.03,86.04,86.02,86.025,130700000.0
2009-10-01 23:32:00,86.025,86.05,86.025,86.045,64600000.0
2009-10-01 23:33:00,86.04,86.045,86.025,86.025,88600000.0
2009-10-01 23:34:00,86.025,86.07,86.025,86.055,187400000.0
2009-10-01 23:35:00,86.055,86.055,86.025,86.025,111200000.0
2009-10-01 23:36:00,86.025,86.03,86.025,86.03,22100000.0
2009-10-01 23:37:00,86.03,86.03,86.02,86.02,26700000.0
2009-10-01 23:38:00,86.025,86.025,86.02,86.025,19000000.0
2009-10-01 23:39:00,86.02,86.03,86.02,86.025,17200000.0
2009-10-01 23:40:00,86.025,86.025,86.025,86.025,67600000.0
2009-10-01 23:41:00,86.025,86.035,86.025,86.025,76800000.0
2009-10-01 23:42:00,86.025,86.035,86.025,86.035,80800000.0
2009-10-01 23:43:00,86.035,86.035,86.03,86.03,114400000.0
2009-10-01 23:44:00,86.03,86.03,85.995,86.01,80600000.0
2009-10-01 23:45:00,86.01,86.02,85.985,86.015,219000000.0
2009-10-01 23:46:00,86.015,86.015,85.99,86.005,152800000.0
2009-10-01 23:47:00,86.01,86.015,86.01,86.01,71000000.0
2009-10-01 23:48:00,86.01,86.025,86.01,86.02,33700000.0
2009-10-01 23:49:00,86.02,86.02,85.99,86.0,81300000.0
2009-10-01 23:50:00,86.0,86.01,86.0,86.005,65800000.0
2009-10-01 23:51:00,86.005,86.005,86.0,86.0,40500000.0
2009-10-01 23:52:00,86.0,86.01,86.0,86.01,80300000.0
2009-10-01 23:53:00,86.005,86.01,86.005,86.005,38700000.0
2009-10-01 23:54:00,86.025,86.03,85.985,85.995,41500000.0
2009-10-01 23:55:00,85.995,86.02,85.985,86.015,81500000.0
2009-10-01 23:56:00,86.015,86.015,86.0,86.005,73100000.0
2009-10-01 23:57:00,86.01,86.01,85.99,85.995,30600000.0
2009-10-01 23:58:00,86.0,86.01,86.0,86.01,20100000.0
2009-10-01 23:59:00,86.01,86.025,86.01,86.025,37600000.0
2009-10-02 00:00:00,86.02,86.025,86.005,86.01,57000000.0
2009-10-02 00:01:00,86.01,86.015,85.995,86.005,97000000.0
2009-10-02 00:02:00,86.01,86.02,86.005,86.01,38900000.0
2009-10-02 00:03:00,86.01,86.025,86.01,86.025,46300000.0
2009-10-02 00:04:00,86.025,86.025,86.005,86.01,102100000.0
2009-10-02 00:05:00,86.005,86.01,85.985,85.985,185400000.0
2009-10-02 00:06:00,85.985,85.985,85.97,85.975,104900000.0
2009-10-02 00:07:00,85.97,85.99,85.97,85.98,171500000.0
2009-10-02 00:08:00,85.98,85.985,85.98,85.985,73400000.0
2009-10-02 00:09:00,85.98,85.98,85.965,85.97,86400000.0
2009-10-02 00:10:00,85.975,85.995,85.97,85.99,121700000.0
2009-10-02 00:11:00,85.99,85.99,85.975,85.975,32600000.0
2009-10-02 00:12:00,85.975,85.98,85.97,85.975,28600000.0
2009-10-02 00:13:00,85.97,85.97,85.97,85.97,12400000.0
2009-10-02 00:14:00,85.97,85.97,85.955,85.955,69400000.0
2009-10-02 00:15:00,85.96,85.975,85.9,85.915,303100000.0
2009-10-02 00:16:00,85.91,85.94,85.91,85.925,158900000.0
2009-10-02 00:17:00,85.925,85.935,85.925,85.925,138000000.0
2009-10-02 00:18:00,85.925,85.95,85.915,85.94,229700000.0
2009-10-02 00:19:00,85.94,85.945,85.94,85.945,81500000.0
2009-10-02 00:20:00,85.945,85.95,85.945,85.945,168900000.0
2009-10-02 00:21:00,85.945,85.945,85.94,85.94,60300000.0
2009-10-02 00:22:00,85.945,85.945,85.94,85.94,54300000.0
2009-10-02 00:23:00,85.94,85.945,85.94,85.94,32800000.0
2009-10-02 00:24:00,85.94,85.945,85.94,85.94,99200000.0
2009-10-02 00:25:00,85.94,85.945,85.94,85.945,87900000.0
2009-10-02 00:26:00,85.945,85.95,85.94,85.945,105700000.0
2009-10-02 00:27:00,85.945,85.95,85.945,85.95,60200000.0
2009-10-02 00:28:00,85.95,85.97,85.945,85.97,88000000.0
2009-10-02 00:29:00,85.97,85.97,85.96,85.96,182400000.0
2009-10-02 00:30:00,85.96,85.985,85.96,85.985,61600000.0
2009-10-02 00:31:00,85.985,85.995,85.985,85.995,26500000.0
2009-10-02 00:32:00,85.973,85.984,85.957,85.968,155300000.0
2009-10-02 00:33:00,85.995,86.005,85.995,86.0,26400000.0
2009-10-02 00:34:00,86.0,86.005,85.99,85.995,31600000.0
2009-10-02 00:35:00,85.995,86.005,85.985,86.005,70300000.0
2009-10-02 00:36:00,86.0,86.02,85.97,85.97,123900000.0
2009-10-02 00:37:00,85.97,85.97,85.935,85.94,57000000.0
2009-10-02 00:38:00,85.945,85.955,85.92,85.92,241100000.0
2009-10-02 00:39:00,85.915,85.925,85.915,85.925,69600000.0
2009-10-02 00:40:00,85.925,85.935,85.92,85.92,96700000.0
2009-10-02 00:41:00,85.92,85.93,85.89,85.895,157700000.0
2009-10-02 00:42:00,85.895,85.915,85.89,85.905,183800000.0
2009-10-02 00:43:00,85.91,85.915,85.9,85.905,73000000.0
2009-10-02 00:44:00,85.905,85.915,85.895,85.91,55300000.0
2009-10-02 00:45:00,85.91,85.93,85.91,85.925,47600000.0
2009-10-02 00:46:00,85.93,85.955,85.92,85.945,69600000.0
2009-10-02 00:47:00,85.95,85.955,85.94,85.95,53800000.0
2009-10-02 00:48:00,85.945,85.955,85.94,85.94,68100000.0
2009-10-02 00:49:00,85.94,85.94,85.905,85.92,101800000.0
2009-10-02 00:50:00,85.92,85.945,85.915,85.94,80500000.0
2009-10-02 00:51:00,85.945,85.95,85.935,85.935,67200000.0
2009-10-02 00:52:00,85.935,85.945,85.935,85.945,16800000.0
2009-10-02 00:53:00,85.95,85.955,85.935,85.94,90000000.0
2009-10-02 00:54:00,85.945,85.955,85.94,85.945,67700000.0
2009-10-02 00:55:00,85.945,85.965,85.945,85.965,18400000.0
2009-10-02 00:56:00,85.965,85.98,85.96,85.975,115600000.0
2009-10-02 00:57:00,85.975,85.98,85.97,85.98,38400000.0
2009-10-02 00:58:00,85.975,85.98,85.97,85.98,21600000.0
2009-10-02 00:59:00,85.975,85.99,85.97,85.975,125800000.0
2009-10-02 01:00:00,85.975,85.98,85.96,85.965,119600000.0
2009-10-02 01:01:00,85.965,86.015,85.955,86.015,329800000.0
2009-10-02 01:02:00,86.015,86.015,85.985,85.99,150400000.0
2009-10-02 01:03:00,85.99,85.99,85.98,85.98,104000000.0
2009-10-02 01:04:00,85.985,85.99,85.955,85.97,189600000.0
2009-10-02 01:05:00,85.97,85.97,85.965,85.965,97600000.0
2009-10-02 01:06:00,85.97,85.975,85.96,85.97,88800000.0
2009-10-02 01:07:00,85.97,85.975,85.945,85.96,278000000.0
2009-10-02 01:08:00,85.96,85.985,85.96,85.98,188000000.0
2009-10-02 01:09:00,85.98,86.0,85.97,85.995,189800000.0
2009-10-02 01:10:00,85.995,86.0,85.98,85.99,187200000.0
2009-10-02 01:11:00,85.99,86.0,85.985,86.0,96800000.0
2009-10-02 01:12:00,85.995,86.015,85.995,86.015,151500000.0
2009-10-02 01:13:00,86.01,86.02,86.01,86.02,44000000.0
2009-10-02 01:14:00,86.015,86.015,86.005,86.01,45600000.0
2009-10-02 01:15:00,86.01,86.01,86.005,86.01,40000000.0
2009-10-02 01:16:00,86.015,86.015,86.005,86.01,32000000.0
2009-10-02 01:17:00,86.015,86.015,86.0,86.0,68000000.0
2009-10-02 01:18:00,86.005,86.025,86.005,86.025,104000000.0
2009-10-02 01:19:00,86.02,86.02,86.015,86.015,52000000.0
2009-10-02 01:20:00,86.015,86.015,86.01,86.015,56000000.0
2009-10-02 01:21:00,86.015,86.025,86.015,86.025,84000000.0
2009-10-02 01:22:00,86.02,86.025,86.005,86.015,156000000.0
2009-10-02 01:23:00,86.02,86.025,86.01,86.015,166400000.0
2009-10-02 01:24:00,86.015,86.02,86.005,86.01,64000000.0
2009-10-02 01:25:00,86.01,86.015,86.0,86.01,127200000.0
2009-10-02 01:26:00,86.005,86.005,85.985,85.995,159400000.0
2009-10-02 01:27:00,85.995,86.01,85.995,86.005,178400000.0
2009-10-02 01:28:00,86.005,86.015,86.0,86.005,112000000.0
2009-10-02 01:29:00,86.005,86.015,86.005,86.015,115800000.0
2009-10-02 01:30:00,86.015,86.02,85.96,85.975,219200000.0
2009-10-02 01:31:00,85.975,85.99,85.97,85.975,177800000.0
2009-10-02 01:32:00,85.965,86.0,85.955,85.955,286900000.0
2009-10-02 01:33:00,85.955,85.975,85.945,85.945,149600000.0
2009-10-02 01:34:00,85.945,85.965,85.935,85.94,161600000.0
2009-10-02 01:35:00,85.94,85.95,85.935,85.94,99000000.0
2009-10-02 01:36:00,85.94,85.955,85.935,85.935,206000000.0
2009-10-02 01:37:00,85.935,85.955,85.935,85.94,135000000.0
2009-10-02 01:38:00,85.94,85.95,85.935,85.95,133200000.0
2009-10-02 01:39:00,85.95,85.95,85.935,85.94,174000000.0
2009-10-02 01:40:00,85.935,85.945,85.935,85.945,47200000.0
2009-10-02 01:41:00,85.945,85.945,85.925,85.925,266400000.0
2009-10-02 01:42:00,85.925,85.925,85.85,85.86,578300000.0
2009-10-02 01:43:00,85.855,85.885,85.855,85.86,317600000.0
2009-10-02 01:44:00,85.86,85.87,85.85,85.87,229000000.0
2009-10-02 01:45:00,85.87,85.88,85.85,85.86,398600000.0
2009-10-02 01:46:00,85.855,85.865,85.825,85.825,523400000.0
2009-10-02 01:47:00,85.825,85.83,85.775,85.79,536200000.0
2009-10-02 01:48:00,85.79,85.795,85.78,85.785,726300000.0
2009-10-02 01:49:00,85.785,85.8,85.775,85.78,504900000.0
2009-10-02 01:50:00,85.785,85.8,85.775,85.785,417600000.0
2009-10-02 01:51:00,85.785,85.82,85.78,85.805,563600000.0
2009-10-02 01:52:00,85.81,85.835,85.805,85.835,290400000.0
2009-10-02 01:53:00,85.835,85.84,85.835,85.835,177200000.0
2009-10-02 01:54:00,85.835,85.84,85.835,85.84,128000000.0
2009-10-02 01:55:00,85.835,85.86,85.835,85.86,82400000.0
2009-10-02 01:56:00,85.865,85.875,85.85,85.85,259900000.0
2009-10-02 01:57:00,85.85,85.895,85.85,85.895,127100000.0
2009-10-02 01:58:00,85.89,85.92,85.88,85.895,185100000.0
2009-10-02 01:59:00,85.895,85.905,85.855,85.855,190100000.0
2009-10-02 02:00:00,85.86,85.89,85.855,85.88,204300000.0
2009-10-02 02:01:00,85.875,85.895,85.87,85.895,85500000.0
2009-10-02 02:02:00,85.895,85.915,85.895,85.915,86200000.0
2009-10-02 02:03:00,85.915,85.915,85.9,85.905,82600000.0
2009-10-02 02:04:00,85.91,85.915,85.865,85.865,88200000.0
2009-10-02 02:05:00,85.865,85.875,85.85,85.855,145200000.0
2009-10-02 02:06:00,85.855,85.86,85.795,85.815,183100000.0
2009-10-02 02:07:00,85.81,85.825,85.765,85.765,278500000.0
2009-10-02 02:08:00,85.765,85.77,85.725,85.745,373200000.0
2009-10-02 02:09:00,85.745,85.785,85.745,85.775,237300000.0
2009-10-02 02:10:00,85.78,85.78,85.655,85.67,318400000.0
2009-10-02 02:11:00,85.675,85.685,85.64,85.655,326500000.0
2009-10-02 02:12:00,85.655,85.715,85.655,85.695,342500000.0
2009-10-02 02:13:00,85.695,85.745,85.69,85.735,323300000.0
2009-10-02 02:14:00,85.735,85.75,85.715,85.725,227500000.0
2009-10-02 02:15:00,85.73,85.74,85.715,85.72,314700000.0
2009-10-02 02:16:00,85.715,85.75,85.71,85.745,224300000.0
2009-10-02 02:17:00,85.75,85.76,85.745,85.75,175500000.0
2009-10-02 02:18:00,85.75,85.75,85.725,85.745,217300000.0
2009-10-02 02:19:00,85.745,85.75,85.73,85.74,213400000.0
2009-10-02 02:20:00,85.74,85.765,85.74,85.76,113200000.0
2009-10-02 02:21:00,85.76,85.815,85.76,85.8,272100000.0
2009-10-02 02:22:00,85.81,85.81,85.775,85.785,185600000.0
2009-10-02 02:23:00,85.78,85.79,85.77,85.79,105900000.0
2009-10-02 02:24:00,85.79,85.8,85.785,85.795,262300000.0
2009-10-02 02:25:00,85.8,85.805,85.79,85.8,133200000.0
2009-10-02 02:26:00,85.8,85.805,85.78,85.79,209400000.0
2009-10-02 02:27:00,85.795,85.815,85.795,85.81,220600000.0
2009-10-02 02:28:00,85.81,85.83,85.805,85.82,204100000.0
2009-10-02 02:29:00,85.825,85.86,85.82,85.86,236300000.0
2009-10-02 02:30:00,85.855,85.855,85.83,85.83,241400000.0
2009-10-02 02:31:00,85.83,85.84,85.815,85.82,160200000.0
2009-10-02 02:32:00,85.82,85.83,85.805,85.805,129900000.0
2009-10-02 02:33:00,85.81,85.81,85.785,85.795,141800000.0
2009-10-02 02:34:00,85.8,85.81,85.795,85.81,50000000.0
2009-10-02 02:35:00,85.81,85.82,85.805,85.805,53700000.0
2009-10-02 02:36:00,85.8,85.845,85.8,85.84,169000000.0
2009-10-02 02:37:00,85.845,85.86,85.83,85.845,202600000.0
2009-10-02 02:38:00,85.85,85.85,85.8,85.81,194100000.0
2009-10-02 02:39:00,85.81,85.905,85.8,85.895,181900000.0
2009-10-02 02:40:00,85.895,85.91,85.855,85.855,210500000.0
2009-10-02 02:41:00,85.855,85.89,85.83,85.86,284400000.0
2009-10-02 02:42:00,85.86,85.89,85.855,85.89,157800000.0
2009-10-02 02:43:00,85.885,85.935,85.87,85.935,238500000.0
2009-10-02 02:44:00,85.935,85.935,85.895,85.915,232900000.0
2009-10-02 02:45:00,85.915,85.92,85.88,85.885,112700000.0
2009-10-02 02:46:00,85.885,85.9,85.88,85.89,114700000.0
2009-10-02 02:47:00,85.89,85.91,85.885,85.9,152800000.0
2009-10-02 02:48:00,85.9,85.91,85.895,85.895,61600000.0
2009-10-02 02:49:00,85.895,85.92,85.88,85.905,157800000.0
2009-10-02 02:50:00,85.905,85.92,85.87,85.87,308000000.0
2009-10-02 02:51:00,85.87,85.88,85.87,85.87,126200000.0
2009-10-02 02:52:00,85.87,85.87,85.835,85.86,209400000.0
2009-10-02 02:53:00,85.86,85.865,85.82,85.86,262700000.0
2009-10-02 02:54:00,85.86,85.885,85.84,85.845,317900000.0
2009-10-02 02:55:00,85.845,85.855,85.825,85.835,242100000.0
2009-10-02 02:56:00,85.84,85.85,85.815,85.82,272100000.0
2009-10-02 02:57:00,85.825,85.835,85.815,85.83,154800000.0
2009-10-02 02:58:00,85.835,85.84,85.815,85.825,220100000.0
2009-10-02 02:59:00,85.83,85.84,85.815,85.82,97900000.0
2009-10-02 03:00:00,85.82,85.83,85.765,85.8,291300000.0
2009-10-02 03:01:00,85.8,85.8,85.765,85.765,219700000.0
2009-10-02 03:02:00,85.765,85.765,85.72,85.735,211900000.0
2009-10-02 03:03:00,85.74,85.755,85.715,85.75,343200000.0
2009-10-02 03:04:00,85.75,85.785,85.75,85.755,246200000.0
2009-10-02 03:05:00,85.755,85.77,85.755,85.77,137400000.0
2009-10-02 03:06:00,85.77,85.785,85.76,85.77,134500000.0
2009-10-02 03:07:00,85.77,85.77,85.75,85.76,55600000.0
2009-10-02 03:08:00,85.765,85.785,85.765,85.78,77300000.0
2009-10-02 03:09:00,85.775,85.8,85.775,85.8,185200000.0
2009-10-02 03:10:00,85.8,85.84,85.8,85.84,120000000.0
2009-10-02 03:11:00,85.845,85.845,85.81,85.81,109100000.0
2009-10-02 03:12:00,85.815,85.83,85.81,85.825,136800000.0
2009-10-02 03:13:00,85.825,85.84,85.82,85.825,166000000.0
2009-10-02 03:14:00,85.82,85.825,85.78,85.815,150500000.0
2009-10-02 03:15:00,85.81,85.84,85.805,85.815,142800000.0
2009-10-02 03:16:00,85.82,85.82,85.8,85.82,188800000.0
2009-10-02 03:17:00,85.82,85.835,85.81,85.835,110500000.0
2009-10-02 03:18:00,85.835,85.855,85.835,85.85,70000000.0
2009-10-02 03:19:00,85.845,85.86,85.83,85.84,164900000.0
2009-10-02 03:20:00,85.845,85.845,85.825,85.845,59200000.0
2009-10-02 03:21:00,85.85,85.905,85.845,85.89,254900000.0
2009-10-02 03:22:00,85.885,85.885,85.855,85.855,225400000.0
2009-10-02 03:23:00,85.855,85.86,85.81,85.82,232000000.0
2009-10-02 03:24:00,85.825,85.855,85.82,85.85,156400000.0
2009-10-02 03:25:00,85.855,85.86,85.84,85.84,161000000.0
2009-10-02 03:26:00,85.84,85.85,85.835,85.84,151600000.0
2009-10-02 03:27:00,85.845,85.87,85.845,85.855,161300000.0
2009-10-02 03:28:00,85.86,85.865,85.855,85.865,109400000.0
2009-10-02 03:29:00,85.865,85.885,85.865,85.875,132700000.0
2009-10-02 03:30:00,85.875,85.885,85.865,85.865,193500000.0
2009-10-02 03:31:00,85.865,85.89,85.865,85.885,263600000.0
2009-10-02 03:32:00,85.895,85.9,85.885,85.885,143100000.0
2009-10-02 03:33:00,85.885,85.91,85.885,85.9,188900000.0
2009-10-02 03:34:00,85.905,85.915,85.9,85.915,230300000.0
2009-10-02 03:35:00,85.915,85.94,85.915,85.94,274900000.0
2009-10-02 03:36:00,85.945,85.945,85.92,85.935,149800000.0
2009-10-02 03:37:00,85.93,85.94,85.925,85.94,150300000.0
2009-10-02 03:38:00,85.945,85.955,85.94,85.95,239600000.0
2009-10-02 03:39:00,85.95,85.955,85.94,85.94,84000000.0
2009-10-02 03:40:00,85.945,85.955,85.91,85.915,185600000.0
2009-10-02 03:41:00,85.915,85.935,85.905,85.925,206500000.0
2009-10-02 03:42:00,85.925,85.945,85.915,85.945,236700000.0
2009-10-02 03:43:00,85.945,85.955,85.945,85.955,32800000.0
2009-10-02 03:44:00,85.955,85.955,85.915,85.915,130900000.0
2009-10-02 03:45:00,85.915,85.93,85.895,85.895,222000000.0
2009-10-02 03:46:00,85.895,85.895,85.885,85.885,98400000.0
2009-10-02 03:47:00,85.885,85.915,85.885,85.895,290800000.0
2009-10-02 03:48:00,85.895,85.905,85.89,85.89,134800000.0
2009-10-02 03:49:00,85.895,85.9,85.885,85.885,252800000.0
2009-10-02 03:50:00,85.885,85.9,85.885,85.895,426100000.0
2009-10-02 03:51:00,85.895,85.895,85.885,85.895,289899999.0
2009-10-02 03:52:00,85.895,85.9,85.885,85.885,434600000.0
2009-10-02 03:53:00,85.89,85.895,85.89,85.89,80000000.0
2009-10-02 03:54:00,85.89,85.895,85.855,85.865,278699999.0
2009-10-02 03:55:00,85.865,85.91,85.865,85.91,471199996.0
2009-10-02 03:56:00,85.905,85.925,85.9,85.905,394799999.0
2009-10-02 03:57:00,85.905,85.925,85.905,85.92,767899999.0
2009-10-02 03:58:00,85.92,85.95,85.92,85.94,358299999.0
2009-10-02 03:59:00,85.94,85.965,85.925,85.965,401700000.0
2009-10-02 04:00:00,85.965,85.965,85.955,85.955,248000000.0
2009-10-02 04:01:00,85.955,85.97,85.92,85.93,523600000.0
2009-10-02 04:02:00,85.93,85.94,85.92,85.94,412100000.0
2009-10-02 04:03:00,85.945,85.945,85.935,85.94,200800000.0
2009-10-02 04:04:00,85.945,85.945,85.91,85.91,281600000.0
2009-10-02 04:05:00,85.92,85.92,85.885,85.89,488900000.0
2009-10-02 04:06:00,85.89,85.915,85.885,85.915,526499999.0
2009-10-02 04:07:00,85.915,85.92,85.905,85.92,482500000.0
2009-10-02 04:08:00,85.92,85.92,85.905,85.915,438500000.0
2009-10-02 04:09:00,85.915,85.92,85.9,85.9,587800000.0
2009-10-02 04:10:00,85.9,85.905,85.9,85.905,256000000.0
2009-10-02 04:11:00,85.905,85.92,85.905,85.915,161600000.0
2009-10-02 04:12:00,85.915,85.92,85.905,85.915,376000000.0
2009-10-02 04:13:00,85.915,85.93,85.91,85.925,101600000.0
2009-10-02 04:14:00,85.925,85.935,85.925,85.93,224900000.0
2009-10-02 04:15:00,85.93,85.94,85.93,85.93,119600000.0
2009-10-02 04:16:00,85.93,85.94,85.905,85.93,249200000.0
2009-10-02 04:17:00,85.93,85.93,85.915,85.925,80800000.0
2009-10-02 04:18:00,85.925,85.93,85.915,85.915,160800000.0
2009-10-02 04:19:00,85.915,85.935,85.865,85.885,201600000.0
2009-10-02 04:20:00,85.885,85.9,85.875,85.895,296800000.0
2009-10-02 04:21:00,85.89,85.9,85.885,85.89,301600000.0
2009-10-02 04:22:00,85.895,85.895,85.885,85.89,274400000.0
2009-10-02 04:23:00,85.89,85.89,85.87,85.885,338999999.0
2009-10-02 04:24:00,85.885,85.905,85.88,85.885,204199999.0
2009-10-02 04:25:00,85.885,85.885,85.84,85.88,424100000.0
2009-10-02 04:26:00,85.88,85.895,85.875,85.895,210900000.0
2009-10-02 04:27:00,85.9,85.9,85.875,85.88,91400000.0
2009-10-02 04:28:00,85.885,85.89,85.875,85.88,178400000.0
2009-10-02 04:29:00,85.88,85.88,85.85,85.85,234400000.0
2009-10-02 04:30:00,85.85,85.87,85.85,85.855,227800000.0
2009-10-02 04:31:00,85.855,85.865,85.855,85.865,248799999.0
2009-10-02 04:32:00,85.86,85.865,85.84,85.84,439800000.0
2009-10-02 04:33:00,85.84,85.85,85.835,85.845,268300000.0
2009-10-02 04:34:00,85.845,85.865,85.845,85.855,196800000.0
2009-10-02 04:35:00,85.855,85.88,85.855,85.875,273700000.0
2009-10-02 04:36:00,85.875,85.875,85.845,85.85,357600000.0
2009-10-02 04:37:00,85.85,85.87,85.845,85.87,185600000.0
2009-10-02 04:38:00,85.875,85.875,85.865,85.87,114400000.0
2009-10-02 04:39:00,85.87,85.87,85.865,85.865,75200000.0
2009-10-02 04:40:00,85.865,85.885,85.865,85.875,138399999.0
2009-10-02 04:41:00,85.875,85.88,85.87,85.88,91200000.0
2009-10-02 04:42:00,85.875,85.875,85.87,85.87,91200000.0
2009-10-02 04:43:00,85.87,85.88,85.865,85.88,99199999.0
2009-10-02 04:44:00,85.88,85.88,85.87,85.875,60000000.0
2009-10-02 04:45:00,85.844,85.867,85.84,85.84,26900000.0
2009-10-02 04:46:00,85.88,85.895,85.88,85.885,159200000.0
2009-10-02 04:47:00,85.88,85.88,85.87,85.87,28800000.0
2009-10-02 04:48:00,85.875,85.875,85.865,85.87,104000000.0
2009-10-02 04:49:00,85.87,85.875,85.85,85.865,325600000.0
2009-10-02 04:50:00,85.865,85.89,85.86,85.89,223199998.0
2009-10-02 04:51:00,85.89,85.89,85.885,85.885,50400000.0
2009-10-02 04:52:00,85.885,85.885,85.875,85.88,82400000.0
2009-10-02 04:53:00,85.88,85.88,85.87,85.87,70400000.0
2009-10-02 04:54:00,85.87,85.885,85.87,85.87,90400000.0
2009-10-02 04:55:00,85.87,85.88,85.865,85.875,107200000.0
2009-10-02 04:56:00,85.875,85.875,85.87,85.87,44000000.0
2009-10-02 04:57:00,85.87,85.87,85.835,85.85,264800000.0
2009-10-02 04:58:00,85.85,85.86,85.845,85.85,156000000.0
2009-10-02 04:59:00,85.85,85.855,85.83,85.835,376799999.0
2009-10-02 05:00:00,85.84,85.84,85.825,85.835,186400000.0
2009-10-02 05:01:00,85.835,85.835,85.825,85.835,124799999.0
2009-10-02 05:02:00,85.835,85.835,85.82,85.825,117600000.0
2009-10-02 05:03:00,85.825,85.825,85.785,85.805,711500000.0
2009-10-02 05:04:00,85.8,85.8,85.75,85.78,727999999.0
2009-10-02 05:05:00,85.785,85.79,85.775,85.785,363999999.0
2009-10-02 05:06:00,85.785,85.8,85.78,85.78,194900000.0
2009-10-02 05:07:00,85.78,85.785,85.735,85.76,399300001.0
2009-10-02 05:08:00,85.77,85.78,85.71,85.73,677600000.0
2009-10-02 05:09:00,85.73,85.74,85.71,85.71,589799998.0
2009-10-02 05:10:00,85.715,85.75,85.715,85.75,454399999.0
2009-10-02 05:11:00,85.75,85.78,85.745,85.755,430400000.0
2009-10-02 05:12:00,85.755,85.765,85.71,85.75,751999997.0
2009-10-02 05:13:00,85.75,85.755,85.73,85.75,451999999.0
2009-10-02 05:14:00,85.75,85.76,85.74,85.745,332400000.0
2009-10-02 05:15:00,85.75,85.75,85.705,85.71,334400000.0
2009-10-02 05:16:00,85.705,85.735,85.705,85.735,302800002.0
2009-10-02 05:17:00,85.735,85.745,85.73,85.74,203199997.0
2009-10-02 05:18:00,85.74,85.75,85.74,85.745,353800000.0
2009-10-02 05:19:00,85.745,85.75,85.73,85.745,434599998.0
2009-10-02 05:20:00,85.745,85.77,85.745,85.77,258999999.0
2009-10-02 05:21:00,85.775,85.785,85.765,85.785,244800000.0
2009-10-02 05:22:00,85.785,85.83,85.775,85.825,411999999.0
2009-10-02 05:23:00,85.82,85.83,85.81,85.81,322199999.0
2009-10-02 05:24:00,85.81,85.815,85.78,85.81,501199999.0
2009-10-02 05:25:00,85.81,85.82,85.8,85.805,235600000.0
2009-10-02 05:26:00,85.805,85.81,85.79,85.8,352100000.0
2009-10-02 05:27:00,85.805,85.81,85.79,85.8,271999999.0
2009-10-02 05:28:00,85.8,85.8,85.79,85.795,273699999.0
2009-10-02 05:29:00,85.795,85.8,85.78,85.785,508099998.0
2009-10-02 05:30:00,85.79,85.805,85.785,85.8,333299999.0
2009-10-02 05:31:00,85.8,85.8,85.785,85.795,351200000.0
2009-10-02 05:32:00,85.8,85.81,85.785,85.805,402600000.0
2009-10-02 05:33:00,85.805,85.825,85.805,85.825,239500000.0
2009-10-02 05:34:00,85.82,85.855,85.815,85.855,291199998.0
2009-10-02 05:35:00,85.855,85.855,85.84,85.84,132800000.0
2009-10-02 05:36:00,85.84,85.86,85.83,85.86,236800000.0
2009-10-02 05:37:00,85.855,85.885,85.855,85.875,491999999.0
2009-10-02 05:38:00,85.875,85.875,85.86,85.865,262400000.0
2009-10-02 05:39:00,85.86,85.87,85.83,85.865,425399999.0
2009-10-02 05:40:00,85.865,85.875,85.865,85.865,112800000.0
2009-10-02 05:41:00,85.865,85.87,85.855,85.86,164800000.0
2009-10-02 05:42:00,85.86,85.86,85.85,85.855,183600000.0
2009-10-02 05:43:00,85.86,85.865,85.845,85.855,168800000.0
2009-10-02 05:44:00,85.855,85.86,85.855,85.855,60000000.0
2009-10-02 05:45:00,85.855,85.86,85.855,85.86,82400000.0
2009-10-02 05:46:00,85.86,85.86,85.845,85.85,165200001.0
2009-10-02 05:47:00,85.855,85.855,85.85,85.855,96000000.0
2009-10-02 05:48:00,85.85,85.85,85.83,85.84,288800000.0
2009-10-02 05:49:00,85.835,85.85,85.83,85.85,312000000.0
2009-10-02 05:50:00,85.85,85.855,85.835,85.845,330400000.0
2009-10-02 05:51:00,85.845,85.845,85.83,85.83,210400000.0
2009-10-02 05:52:00,85.835,85.84,85.83,85.835,176000000.0
2009-10-02 05:53:00,85.835,85.845,85.835,85.84,84800000.0
2009-10-02 05:54:00,85.84,85.85,85.84,85.84,87200000.0
2009-10-02 05:55:00,85.835,85.845,85.83,85.84,152000000.0
2009-10-02 05:56:00,85.835,85.845,85.83,85.83,389200000.0
2009-10-02 05:57:00,85.83,85.845,85.83,85.83,196800000.0
2009-10-02 05:58:00,85.83,85.84,85.825,85.84,212399998.0
2009-10-02 05:59:00,85.84,85.84,85.805,85.81,300000000.0
2009-10-02 06:00:00,85.815,85.825,85.805,85.81,395200000.0
2009-10-02 06:01:00,85.81,85.82,85.8,85.815,287200000.0
2009-10-02 06:02:00,85.815,85.825,85.815,85.815,292000000.0
2009-10-02 06:03:00,85.82,85.825,85.815,85.815,370399999.0
2009-10-02 06:04:00,85.815,85.82,85.815,85.815,176000000.0
2009-10-02 06:05:00,85.815,85.82,85.805,85.815,215599999.0
2009-10-02 06:06:00,85.815,85.845,85.815,85.845,188799998.0
2009-10-02 06:07:00,85.845,85.855,85.845,85.855,196799997.0
2009-10-02 06:08:00,85.855,85.855,85.84,85.85,208199999.0
2009-10-02 06:09:00,85.855,85.88,85.845,85.875,405599998.0
2009-10-02 06:10:00,85.875,85.91,85.875,85.91,509799998.0
2009-10-02 06:11:00,85.91,85.94,85.89,85.89,502400000.0
2009-10-02 06:12:00,85.895,85.895,85.89,85.895,128000000.0
2009-10-02 06:13:00,85.895,85.9,85.88,85.88,234400000.0
2009-10-02 06:14:00,85.88,85.905,85.875,85.885,310600001.0
2009-10-02 06:15:00,85.885,85.89,85.875,85.885,384099999.0
2009-10-02 06:16:00,85.895,85.905,85.885,85.9,456500000.0
2009-10-02 06:17:00,85.905,85.91,85.9,85.905,138400000.0
2009-10-02 06:18:00,85.9,85.9,85.89,85.89,270400000.0
2009-10-02 06:19:00,85.89,85.895,85.88,85.89,436800000.0
2009-10-02 06:20:00,85.885,85.905,85.885,85.9,169600000.0
2009-10-02 06:21:00,85.895,85.915,85.895,85.905,264000000.0
2009-10-02 06:22:00,85.905,85.93,85.905,85.93,287200000.0
2009-10-02 06:23:00,85.93,85.93,85.92,85.92,288800000.0
2009-10-02 06:24:00,85.915,85.93,85.91,85.92,131999999.0
2009-10-02 06:25:00,85.92,85.925,85.91,85.915,584800000.0
2009-10-02 06:26:00,85.915,85.92,85.905,85.91,270800000.0
2009-10-02 06:27:00,85.91,85.925,85.91,85.915,247999999.0
2009-10-02 06:28:00,85.915,85.92,85.905,85.91,239200000.0
2009-10-02 06:29:00,85.91,85.915,85.905,85.91,255200000.0
2009-10-02 06:30:00,85.91,85.935,85.91,85.935,332800000.0
2009-10-02 06:31:00,85.93,85.945,85.925,85.945,151200000.0
2009-10-02 06:32:00,85.945,85.945,85.925,85.93,112800000.0
2009-10-02 06:33:00,85.935,85.94,85.925,85.935,339199999.0
2009-10-02 06:34:00,85.935,85.935,85.915,85.915,271999999.0
2009-10-02 06:35:00,85.915,85.92,85.905,85.91,191200000.0
2009-10-02 06:36:00,85.91,85.925,85.91,85.91,247199997.0
2009-10-02 06:37:00,85.915,85.915,85.905,85.915,140800000.0
2009-10-02 06:38:00,85.91,85.92,85.91,85.91,102399999.0
2009-10-02 06:39:00,85.91,85.92,85.91,85.915,260800000.0
2009-10-02 06:40:00,85.915,85.925,85.915,85.92,124000000.0
2009-10-02 06:41:00,85.915,85.925,85.915,85.92,112800000.0
2009-10-02 06:42:00,85.915,85.915,85.915,85.915,34400000.0
2009-10-02 06:43:00,85.92,85.925,85.905,85.91,204800000.0
2009-10-02 06:44:00,85.91,85.91,85.895,85.9,178400000.0
2009-10-02 06:45:00,85.9,85.905,85.875,85.885,176000000.0
2009-10-02 06:46:00,85.885,85.885,85.885,85.885,24000000.0
2009-10-02 06:47:00,85.885,85.89,85.87,85.89,320800000.0
2009-10-02 06:48:00,85.885,85.89,85.88,85.885,130400000.0
2009-10-02 06:49:00,85.885,85.89,85.88,85.885,157600000.0
2009-10-02 06:50:00,85.885,85.9,85.885,85.895,287199999.0
2009-10-02 06:51:00,85.895,85.9,85.885,85.9,362399999.0
2009-10-02 06:52:00,85.9,85.9,85.885,85.885,347999999.0
2009-10-02 06:53:00,85.885,85.885,85.875,85.875,210400000.0
2009-10-02 06:54:00,85.875,85.885,85.875,85.885,381600000.0
2009-10-02 06:55:00,85.885,85.89,85.88,85.885,299200000.0
2009-10-02 06:56:00,85.885,85.89,85.875,85.885,344800000.0
2009-10-02 06:57:00,85.88,85.895,85.88,85.89,123200000.0
2009-10-02 06:58:00,85.895,85.9,85.89,85.895,172800000.0
2009-10-02 06:59:00,85.895,85.91,85.895,85.905,379200000.0
2009-10-02 07:00:00,85.9,85.93,85.9,85.92,643599998.0
2009-10-02 07:01:00,85.92,85.92,85.895,85.895,251200000.0
2009-10-02 07:02:00,85.895,85.9,85.885,85.895,300399999.0
2009-10-02 07:03:00,85.89,85.905,85.885,85.885,283199998.0
2009-10-02 07:04:00,85.885,85.89,85.875,85.875,142400000.0
2009-10-02 07:05:00,85.875,85.89,85.87,85.885,176000000.0
2009-10-02 07:06:00,85.88,85.92,85.875,85.91,296000000.0
2009-10-02 07:07:00,85.915,85.915,85.89,85.905,415199998.0
2009-10-02 07:08:00,85.905,85.91,85.895,85.9,217599998.0
2009-10-02 07:09:00,85.9,85.905,85.89,85.89,304000000.0
2009-10-02 07:10:00,85.885,85.895,85.885,85.885,273699999.0
2009-10-02 07:11:00,85.885,85.9,85.885,85.885,257999998.0
2009-10-02 07:12:00,85.89,85.895,85.88,85.89,189600000.0
2009-10-02 07:13:00,85.89,85.9,85.87,85.88,353200000.0
2009-10-02 07:14:00,85.88,85.93,85.87,85.925,705099998.0
2009-10-02 07:15:00,85.93,85.945,85.885,85.885,538899999.0
2009-10-02 07:16:00,85.89,85.905,85.88,85.9,151600000.0
2009-10-02 07:17:00,85.905,85.905,85.875,85.88,243600000.0
2009-10-02 07:18:00,85.88,85.88,85.85,85.87,517699997.0
2009-10-02 07:19:00,85.87,85.885,85.86,85.865,530599999.0
2009-10-02 07:20:00,85.865,85.885,85.85,85.86,465999998.0
2009-10-02 07:21:00,85.86,85.93,85.855,85.925,609599998.0
2009-10-02 07:22:00,85.935,85.945,85.925,85.94,203600000.0
2009-10-02 07:23:00,85.94,85.95,85.93,85.935,158400000.0
2009-10-02 07:24:00,85.935,85.94,85.905,85.92,309600000.0
2009-10-02 07:25:00,85.92,85.925,85.88,85.88,284800000.0
2009-10-02 07:26:00,85.88,85.89,85.875,85.885,245600000.0
2009-10-02 07:27:00,85.885,85.895,85.885,85.895,147200000.0
2009-10-02 07:28:00,85.89,85.895,85.885,85.895,189199998.0
2009-10-02 07:29:00,85.9,85.91,85.89,85.905,205199998.0
2009-10-02 07:30:00,85.905,85.91,85.895,85.895,223200000.0
2009-10-02 07:31:00,85.9,85.9,85.88,85.89,425599997.0
2009-10-02 07:32:00,85.895,85.9,85.89,85.895,297600000.0
2009-10-02 07:33:00,85.895,85.895,85.89,85.89,148400000.0
2009-10-02 07:34:00,85.89,85.915,85.89,85.91,182000000.0
2009-10-02 07:35:00,85.91,85.91,85.89,85.89,163900000.0
2009-10-02 07:36:00,85.89,85.91,85.89,85.91,225900000.0
2009-10-02 07:37:00,85.905,85.91,85.89,85.89,274000000.0
2009-10-02 07:38:00,85.89,85.9,85.89,85.895,345400000.0
2009-10-02 07:39:00,85.895,85.9,85.875,85.885,331400000.0
2009-10-02 07:40:00,85.885,85.885,85.86,85.885,504600000.0
2009-10-02 07:41:00,85.89,85.895,85.88,85.88,262400000.0
2009-10-02 07:42:00,85.885,85.895,85.885,85.895,285400000.0
2009-10-02 07:43:00,85.895,85.92,85.885,85.915,448800000.0
2009-10-02 07:44:00,85.915,85.915,85.9,85.9,293000000.0
2009-10-02 07:45:00,85.9,85.9,85.885,85.885,421600000.0
2009-10-02 07:46:00,85.885,85.89,85.86,85.87,185400000.0
2009-10-02 07:47:00,85.865,85.88,85.865,85.88,116600000.0
2009-10-02 07:48:00,85.88,85.92,85.88,85.905,406400000.0
2009-10-02 07:49:00,85.905,85.915,85.895,85.915,336400000.0
2009-10-02 07:50:00,85.915,85.915,85.9,85.915,468400000.0
2009-10-02 07:51:00,85.915,86.01,85.915,85.96,527800000.0
2009-10-02 07:52:00,85.96,86.005,85.945,86.005,474800000.0
2009-10-02 07:53:00,86.01,86.04,86.0,86.01,513600000.0
2009-10-02 07:54:00,86.005,86.01,85.975,85.995,403300000.0
2009-10-02 07:55:00,85.995,86.0,85.975,85.985,250900000.0
2009-10-02 07:56:00,85.98,85.985,85.975,85.98,142900000.0
2009-10-02 07:57:00,85.98,86.015,85.975,85.995,458700000.0
2009-10-02 07:58:00,85.99,85.99,85.965,85.965,216700000.0
2009-10-02 07:59:00,85.965,85.975,85.955,85.965,446900000.0
2009-10-02 08:00:00,85.965,85.97,85.92,85.94,457800000.0
2009-10-02 08:01:00,85.94,85.94,85.91,85.925,354100000.0
2009-10-02 08:02:00,85.92,85.95,85.92,85.93,272700000.0
2009-10-02 08:03:00,85.93,85.99,85.93,85.985,283200000.0
2009-10-02 08:04:00,85.985,85.985,85.955,85.96,142000000.0
2009-10-02 08:05:00,85.965,85.965,85.935,85.95,344500000.0
2009-10-02 08:06:00,85.95,85.97,85.95,85.97,294800000.0
2009-10-02 08:07:00,85.97,85.975,85.935,85.955,511600000.0
2009-10-02 08:08:00,85.955,85.965,85.935,85.965,502900000.0
2009-10-02 08:09:00,85.97,85.99,85.96,85.99,277800000.0
2009-10-02 08:10:00,86.0,86.0,85.98,85.98,276000000.0
2009-10-02 08:11:00,85.98,85.98,85.96,85.97,496500001.0
2009-10-02 08:12:00,85.975,85.99,85.97,85.99,295400000.0
2009-10-02 08:13:00,85.99,86.01,85.99,86.01,167400000.0
2009-10-02 08:14:00,86.0,86.025,85.995,86.01,342800000.0
2009-10-02 08:15:00,86.01,86.02,85.995,86.015,454000000.0
2009-10-02 08:16:00,86.005,86.025,86.005,86.02,197500000.0
2009-10-02 08:17:00,86.025,86.025,86.0,86.0,140500000.0
2009-10-02 08:18:00,86.0,86.05,86.0,86.025,524500000.0
2009-10-02 08:19:00,86.025,86.04,86.025,86.03,348400000.0
2009-10-02 08:20:00,86.025,86.04,86.02,86.03,294300000.0
2009-10-02 08:21:00,86.035,86.06,86.035,86.05,348900000.0
2009-10-02 08:22:00,86.05,86.055,86.04,86.05,292400000.0
2009-10-02 08:23:00,86.05,86.06,86.05,86.055,307800000.0
2009-10-02 08:24:00,86.055,86.085,86.045,86.08,312000000.0
2009-10-02 08:25:00,86.075,86.09,86.07,86.085,250499999.0
2009-10-02 08:26:00,86.09,86.1,86.085,86.1,534800000.0
2009-10-02 08:27:00,86.1,86.11,86.1,86.105,530999998.0
2009-10-02 08:28:00,86.105,86.14,86.09,86.13,554800000.0
2009-10-02 08:29:00,86.125,86.125,86.095,86.1,452499999.0
2009-10-02 08:30:00,86.1,86.1,86.08,86.09,413500000.0
2009-10-02 08:31:00,86.095,86.115,86.09,86.105,338400000.0
2009-10-02 08:32:00,86.105,86.115,86.07,86.085,403800000.0
2009-10-02 08:33:00,86.075,86.085,86.055,86.055,406700000.0
2009-10-02 08:34:00,86.055,86.06,86.025,86.03,371600000.0
2009-10-02 08:35:00,86.03,86.05,86.025,86.035,390900000.0
2009-10-02 08:36:00,86.03,86.06,86.02,86.025,459600000.0
2009-10-02 08:37:00,86.025,86.04,86.02,86.03,146600000.0
2009-10-02 08:38:00,86.025,86.055,86.025,86.05,254600000.0
2009-10-02 08:39:00,86.055,86.055,86.02,86.02,339000001.0
2009-10-02 08:40:00,86.02,86.03,86.01,86.015,329700000.0
2009-10-02 08:41:00,86.015,86.04,86.015,86.035,197200000.0
2009-10-02 08:42:00,86.035,86.075,86.035,86.075,116200000.0
2009-10-02 08:43:00,86.07,86.075,86.05,86.075,254400000.0
2009-10-02 08:44:00,86.075,86.075,86.035,86.04,632400001.0
2009-10-02 08:45:00,86.04,86.045,86.025,86.04,390599999.0
2009-10-02 08:46:00,86.04,86.06,86.04,86.055,213800001.0
2009-10-02 08:47:00,86.055,86.055,86.04,86.04,119200000.0
2009-10-02 08:48:00,86.04,86.05,86.035,86.05,356600000.0
2009-10-02 08:49:00,86.05,86.055,86.01,86.03,597000000.0
2009-10-02 08:50:00,86.03,86.04,86.015,86.02,383899999.0
2009-10-02 08:51:00,86.02,86.02,85.99,85.99,294500000.0
2009-10-02 08:52:00,85.99,86.0,85.97,85.985,553099999.0
2009-10-02 08:53:00,85.985,85.995,85.98,85.99,195400000.0
2009-10-02 08:54:00,85.985,85.99,85.965,85.975,314400000.0
2009-10-02 08:55:00,85.98,86.0,85.975,85.99,321000000.0
2009-10-02 08:56:00,85.99,86.015,85.99,86.005,451900001.0
2009-10-02 08:57:00,86.005,86.005,85.99,86.0,388600000.0
2009-10-02 08:58:00,86.0,86.005,85.975,85.975,460900000.0
2009-10-02 08:59:00,85.98,85.99,85.98,85.985,219600000.0
2009-10-02 09:00:00,85.985,86.01,85.98,86.005,588799999.0
2009-10-02 09:01:00,86.005,86.02,85.97,85.98,576700001.0
2009-10-02 09:02:00,85.975,86.025,85.97,86.005,573200000.0
2009-10-02 09:03:00,86.005,86.02,85.995,86.0,516400005.0
2009-10-02 09:04:00,85.995,86.015,85.99,86.01,444400000.0
2009-10-02 09:05:00,86.01,86.02,86.005,86.005,357100000.0
2009-10-02 09:06:00,86.0,86.015,85.995,86.015,269300000.0
2009-10-02 09:07:00,86.015,86.025,86.01,86.02,654500000.0
2009-10-02 09:08:00,86.02,86.03,86.0,86.01,457600000.0
2009-10-02 09:09:00,86.01,86.015,85.975,85.98,474800000.0
2009-10-02 09:10:00,85.98,85.995,85.97,85.995,202000000.0
2009-10-02 09:11:00,85.995,86.005,85.97,85.99,169600000.0
2009-10-02 09:12:00,85.99,86.015,85.985,86.005,419299999.0
2009-10-02 09:13:00,86.0,86.02,85.995,85.995,212600000.0
2009-10-02 09:14:00,85.995,86.01,85.995,86.005,290300000.0
2009-10-02 09:15:00,86.0,86.0,85.985,85.99,214800000.0
2009-10-02 09:16:00,85.99,86.0,85.98,85.995,536999999.0
2009-10-02 09:17:00,85.995,86.01,85.96,85.975,311100001.0
2009-10-02 09:18:00,85.975,85.985,85.96,85.96,170800000.0
2009-10-02 09:19:00,85.965,85.965,85.95,85.965,204199999.0
2009-10-02 09:20:00,85.965,86.01,85.965,85.985,334400001.0
2009-10-02 09:21:00,85.99,86.01,85.97,85.985,314700000.0
2009-10-02 09:22:00,85.985,85.995,85.97,85.975,595400002.0
2009-10-02 09:23:00,85.975,85.975,85.915,85.925,375700000.0
2009-10-02 09:24:00,85.925,85.945,85.915,85.915,638100000.0
2009-10-02 09:25:00,85.92,85.965,85.92,85.935,438500000.0
2009-10-02 09:26:00,85.935,85.945,85.915,85.915,523200000.0
2009-10-02 09:27:00,85.915,85.925,85.88,85.91,645600001.0
2009-10-02 09:28:00,85.91,85.95,85.905,85.95,570699999.0
2009-10-02 09:29:00,85.955,85.955,85.905,85.905,678499999.0
2009-10-02 09:30:00,85.91,85.91,85.875,85.875,605600000.0
2009-10-02 09:31:00,85.88,85.88,85.86,85.875,734199998.0
2009-10-02 09:32:00,85.875,85.89,85.86,85.87,668900000.0
2009-10-02 09:33:00,85.87,85.89,85.85,85.865,569200001.0
2009-10-02 09:34:00,85.87,85.88,85.855,85.875,600100000.0
2009-10-02 09:35:00,85.87,85.905,85.865,85.895,474600000.0
2009-10-02 09:36:00,85.895,85.9,85.875,85.875,176100000.0
2009-10-02 09:37:00,85.875,85.875,85.855,85.855,676500001.0
2009-10-02 09:38:00,85.855,85.855,85.83,85.83,458000000.0
2009-10-02 09:39:00,85.83,85.835,85.815,85.835,596600000.0
2009-10-02 09:40:00,85.835,85.835,85.805,85.81,685399999.0
2009-10-02 09:41:00,85.815,85.84,85.81,85.835,342400000.0
2009-10-02 09:42:00,85.835,85.855,85.825,85.855,513800000.0
2009-10-02 09:43:00,85.855,85.86,85.84,85.855,356500000.0
2009-10-02 09:44:00,85.855,85.875,85.85,85.865,547799999.0
2009-10-02 09:45:00,85.87,85.885,85.865,85.88,354700000.0
2009-10-02 09:46:00,85.88,85.88,85.845,85.87,382900000.0
2009-10-02 09:47:00,85.87,85.87,85.86,85.86,372300001.0
2009-10-02 09:48:00,85.86,85.865,85.845,85.845,304599999.0
2009-10-02 09:49:00,85.845,85.865,85.84,85.865,317800000.0
2009-10-02 09:50:00,85.865,85.885,85.86,85.875,398700001.0
2009-10-02 09:51:00,85.875,85.88,85.865,85.865,217300000.0
2009-10-02 09:52:00,85.865,85.875,85.845,85.85,298800000.0
2009-10-02 09:53:00,85.85,85.875,85.84,85.855,243000000.0
2009-10-02 09:54:00,85.855,85.87,85.855,85.865,332600000.0
2009-10-02 09:55:00,85.87,85.88,85.86,85.875,280800000.0
2009-10-02 09:56:00,85.875,85.89,85.865,85.885,193400000.0
2009-10-02 09:57:00,85.885,85.895,85.87,85.87,369700001.0
2009-10-02 09:58:00,85.875,85.89,85.865,85.88,445900000.0
2009-10-02 09:59:00,85.885,85.885,85.86,85.87,528800000.0
2009-10-02 10:00:00,85.87,85.9,85.87,85.885,483300000.0
2009-10-02 10:01:00,85.885,85.885,85.865,85.865,296400000.0
2009-10-02 10:02:00,85.87,85.87,85.85,85.86,325900000.0
2009-10-02 10:03:00,85.86,85.875,85.85,85.875,287500000.0
2009-10-02 10:04:00,85.875,85.88,85.875,85.88,129500000.0
2009-10-02 10:05:00,85.875,85.885,85.84,85.845,308500000.0
2009-10-02 10:06:00,85.845,85.865,85.84,85.855,237500000.0
2009-10-02 10:07:00,85.855,85.87,85.85,85.86,267500000.0
2009-10-02 10:08:00,85.855,85.875,85.855,85.865,323300002.0
2009-10-02 10:09:00,85.865,85.88,85.86,85.87,227500000.0
2009-10-02 10:10:00,85.875,85.89,85.865,85.875,364900000.0
2009-10-02 10:11:00,85.875,85.895,85.87,85.88,213200000.0
2009-10-02 10:12:00,85.88,85.89,85.875,85.88,408000000.0
2009-10-02 10:13:00,85.88,85.895,85.865,85.865,378900000.0
2009-10-02 10:14:00,85.865,85.88,85.86,85.875,476999999.0
2009-10-02 10:15:00,85.875,85.89,85.87,85.87,402000000.0
2009-10-02 10:16:00,85.875,85.89,85.87,85.885,209900000.0
2009-10-02 10:17:00,85.885,85.885,85.865,85.875,252300000.0
2009-10-02 10:18:00,85.875,85.895,85.875,85.89,177400000.0
2009-10-02 10:19:00,85.885,85.895,85.88,85.88,151600000.0
2009-10-02 10:20:00,85.88,85.89,85.87,85.88,164200000.0
2009-10-02 10:21:00,85.88,85.89,85.865,85.87,190200000.0
2009-10-02 10:22:00,85.865,85.89,85.865,85.875,146600000.0
2009-10-02 10:23:00,85.875,85.88,85.84,85.845,189400000.0
2009-10-02 10:24:00,85.84,85.865,85.84,85.86,311000000.0
2009-10-02 10:25:00,85.87,85.89,85.865,85.87,329200000.0
2009-10-02 10:26:00,85.87,85.875,85.845,85.86,393800000.0
2009-10-02 10:27:00,85.86,85.87,85.855,85.855,253500000.0
2009-10-02 10:28:00,85.865,85.865,85.835,85.855,344800000.0
2009-10-02 10:29:00,85.855,85.875,85.855,85.865,314900000.0
2009-10-02 10:30:00,85.865,85.87,85.86,85.86,205200000.0
2009-10-02 10:31:00,85.86,85.865,85.855,85.855,96800000.0
2009-10-02 10:32:00,85.855,85.88,85.855,85.875,155600000.0
2009-10-02 10:33:00,85.875,85.885,85.87,85.875,108000000.0
2009-10-02 10:34:00,85.875,85.89,85.875,85.885,163600000.0
2009-10-02 10:35:00,85.885,85.89,85.875,85.885,276500000.0
2009-10-02 10:36:00,85.885,85.9,85.885,85.895,137600000.0
2009-10-02 10:37:00,85.895,85.9,85.86,85.875,174400000.0
2009-10-02 10:38:00,85.87,85.88,85.855,85.865,299600000.0
2009-10-02 10:39:00,85.865,85.87,85.845,85.85,187500000.0
2009-10-02 10:40:00,85.85,85.87,85.845,85.865,192600000.0
2009-10-02 10:41:00,85.865,85.865,85.845,85.845,152900000.0
2009-10-02 10:42:00,85.845,85.865,85.84,85.865,94000000.0
2009-10-02 10:43:00,85.865,85.875,85.86,85.86,95600000.0
2009-10-02 10:44:00,85.86,85.905,85.86,85.905,563000001.0
2009-10-02 10:45:00,85.9,85.935,85.895,85.93,815400001.0
2009-10-02 10:46:00,85.93,85.965,85.925,85.965,626100000.0
2009-10-02 10:47:00,85.965,85.97,85.935,85.935,741000000.0
2009-10-02 10:48:00,85.935,85.98,85.925,85.975,822800002.0
2009-10-02 10:49:00,85.975,85.985,85.95,85.955,588800000.0
2009-10-02 10:50:00,85.955,85.97,85.93,85.95,668700000.0
2009-10-02 10:51:00,85.95,85.98,85.945,85.975,687300000.0
2009-10-02 10:52:00,85.975,85.99,85.96,85.965,547300000.0
2009-10-02 10:53:00,85.965,85.985,85.965,85.975,703700000.0
2009-10-02 10:54:00,85.975,85.98,85.95,85.955,601600000.0
2009-10-02 10:55:00,85.955,85.97,85.93,85.97,604800001.0
2009-10-02 10:56:00,85.97,85.975,85.935,85.965,421100000.0
2009-10-02 10:57:00,85.965,85.995,85.965,85.97,184200000.0
2009-10-02 10:58:00,85.97,85.98,85.95,85.975,326399999.0
2009-10-02 10:59:00,85.98,85.985,85.955,85.98,267200000.0
2009-10-02 11:00:00,85.975,85.985,85.965,85.97,192000000.0
2009-10-02 11:01:00,85.965,85.97,85.94,85.95,248500000.0
2009-10-02 11:02:00,85.95,85.985,85.95,85.97,298699999.0
2009-10-02 11:03:00,85.97,85.975,85.945,85.97,247800000.0
2009-10-02 11:04:00,85.97,86.02,85.97,86.02,209800000.0
2009-10-02 11:05:00,86.02,86.025,86.01,86.015,131100000.0
2009-10-02 11:06:00,86.01,86.02,86.005,86.01,228800000.0
2009-10-02 11:07:00,86.01,86.055,86.01,86.05,353399999.0
2009-10-02 11:08:00,86.05,86.065,86.045,86.05,69000000.0
2009-10-02 11:09:00,86.05,86.055,86.035,86.045,387400000.0
2009-10-02 11:10:00,86.045,86.07,86.045,86.065,260899999.0
2009-10-02 11:11:00,86.06,86.075,86.05,86.075,370600000.0
2009-10-02 11:12:00,86.085,86.085,86.05,86.055,403600000.0
2009-10-02 11:13:00,86.055,86.075,86.045,86.055,386300000.0
2009-10-02 11:14:00,86.055,86.075,86.055,86.065,325800000.0
2009-10-02 11:15:00,86.065,86.08,86.06,86.065,148800000.0
2009-10-02 11:16:00,86.06,86.065,86.04,86.045,214600000.0
2009-10-02 11:17:00,86.045,86.055,86.035,86.05,443200000.0
2009-10-02 11:18:00,86.05,86.055,86.035,86.04,560400001.0
2009-10-02 11:19:00,86.04,86.06,86.04,86.05,418400000.0
2009-10-02 11:20:00,86.05,86.07,86.045,86.065,337800000.0
2009-10-02 11:21:00,86.065,86.08,86.05,86.055,286200000.0
2009-10-02 11:22:00,86.055,86.055,86.005,86.015,359500000.0
2009-10-02 11:23:00,86.015,86.03,86.015,86.03,222200000.0
2009-10-02 11:24:00,86.025,86.025,86.005,86.015,231600000.0
2009-10-02 11:25:00,86.015,86.02,86.005,86.005,198200000.0
2009-10-02 11:26:00,86.005,86.015,86.0,86.01,176400000.0
2009-10-02 11:27:00,86.01,86.03,86.01,86.02,169000000.0
2009-10-02 11:28:00,86.02,86.035,86.02,86.03,221400000.0
2009-10-02 11:29:00,86.035,86.035,86.015,86.025,268800000.0
2009-10-02 11:30:00,86.025,86.05,86.02,86.045,353800000.0
2009-10-02 11:31:00,86.05,86.05,86.04,86.045,285200002.0
2009-10-02 11:32:00,86.045,86.055,86.045,86.05,142000000.0
2009-10-02 11:33:00,86.055,86.055,86.05,86.055,42400000.0
2009-10-02 11:34:00,86.055,86.06,86.025,86.025,110400000.0
2009-10-02 11:35:00,86.025,86.035,86.015,86.02,300800000.0
2009-10-02 11:36:00,86.02,86.025,86.005,86.02,364900000.0
2009-10-02 11:37:00,86.025,86.04,86.015,86.03,412200000.0
2009-10-02 11:38:00,86.03,86.035,86.025,86.035,188000000.0
2009-10-02 11:39:00,86.035,86.035,86.025,86.03,216900000.0
2009-10-02 11:40:00,86.03,86.03,86.005,86.005,299600000.0
2009-10-02 11:41:00,86.005,86.035,86.005,86.01,519899997.0
2009-10-02 11:42:00,86.01,86.02,86.01,86.01,366100001.0
2009-10-02 11:43:00,86.01,86.015,85.995,85.995,303399999.0
2009-10-02 11:44:00,85.99,85.99,85.97,85.975,355500000.0
2009-10-02 11:45:00,85.975,85.99,85.975,85.985,384500000.0
2009-10-02 11:46:00,85.985,85.99,85.97,85.985,397600002.0
2009-10-02 11:47:00,85.985,85.985,85.975,85.975,129600000.0
2009-10-02 11:48:00,85.975,85.985,85.975,85.98,66400000.0
2009-10-02 11:49:00,85.98,86.0,85.98,85.98,120500000.0
2009-10-02 11:50:00,85.98,85.98,85.95,85.98,354200000.0
2009-10-02 11:51:00,85.98,85.995,85.97,85.975,133900000.0
2009-10-02 11:52:00,85.98,85.98,85.955,85.975,321000000.0
2009-10-02 11:53:00,85.98,85.995,85.98,85.985,133500000.0
2009-10-02 11:54:00,85.975,85.98,85.955,85.98,305700000.0
2009-10-02 11:55:00,85.985,85.99,85.98,85.985,209800000.0
2009-10-02 11:56:00,85.985,85.99,85.975,85.975,34700000.0
2009-10-02 11:57:00,85.975,85.975,85.955,85.965,549499999.0
2009-10-02 11:58:00,85.965,85.995,85.965,85.97,297000001.0
2009-10-02 11:59:00,85.975,85.99,85.97,85.98,167700000.0
2009-10-02 12:00:00,85.97,85.995,85.97,85.975,227900000.0
2009-10-02 12:01:00,85.975,85.995,85.97,85.985,328900000.0
2009-10-02 12:02:00,85.985,85.99,85.975,85.98,253400000.0
2009-10-02 12:03:00,85.98,85.98,85.97,85.975,146200000.0
2009-10-02 12:04:00,85.975,85.99,85.975,85.985,216900000.0
2009-10-02 12:05:00,85.985,85.985,85.97,85.975,122200000.0
2009-10-02 12:06:00,85.975,85.98,85.97,85.97,204900000.0
2009-10-02 12:07:00,85.97,85.98,85.97,85.975,327300000.0
2009-10-02 12:08:00,85.975,85.975,85.96,85.96,208100000.0
2009-10-02 12:09:00,85.96,85.97,85.955,85.965,172700000.0
2009-10-02 12:10:00,85.965,85.975,85.955,85.97,269000000.0
2009-10-02 12:11:00,85.97,85.97,85.955,85.955,179700000.0
2009-10-02 12:12:00,85.955,85.965,85.945,85.95,226300000.0
2009-10-02 12:13:00,85.95,85.965,85.95,85.96,93400000.0
2009-10-02 12:14:00,85.955,85.965,85.955,85.965,91300000.0
2009-10-02 12:15:00,85.965,85.965,85.945,85.965,426200001.0
2009-10-02 12:16:00,85.965,85.975,85.96,85.97,131400000.0
2009-10-02 12:17:00,85.97,86.005,85.97,85.995,213400000.0
2009-10-02 12:18:00,85.995,85.995,85.98,85.98,157900000.0
2009-10-02 12:19:00,85.975,85.985,85.965,85.97,416900000.0
2009-10-02 12:20:00,85.97,85.985,85.97,85.975,242000000.0
2009-10-02 12:21:00,85.975,85.975,85.95,85.96,220800000.0
2009-10-02 12:22:00,85.96,85.96,85.955,85.955,259700000.0
2009-10-02 12:23:00,85.955,86.005,85.955,85.98,118900000.0
2009-10-02 12:24:00,85.985,85.99,85.97,85.98,199700000.0
2009-10-02 12:25:00,85.98,86.005,85.98,85.995,163300000.0
2009-10-02 12:26:00,85.995,86.01,85.99,86.0,150000000.0
2009-10-02 12:27:00,86.0,86.005,85.975,85.975,334200000.0
2009-10-02 12:28:00,85.975,85.98,85.96,85.96,223800000.0
2009-10-02 12:29:00,85.96,85.965,85.94,85.945,193900000.0
2009-10-02 12:30:00,85.945,85.945,85.93,85.94,175400000.0
2009-10-02 12:31:00,85.94,85.945,85.93,85.935,136600000.0
2009-10-02 12:32:00,85.935,85.95,85.935,85.94,133300000.0
2009-10-02 12:33:00,85.945,85.96,85.945,85.955,237100000.0
2009-10-02 12:34:00,85.955,85.965,85.955,85.955,296100000.0
2009-10-02 12:35:00,85.955,85.975,85.95,85.975,254700000.0
2009-10-02 12:36:00,85.975,85.98,85.965,85.975,280300000.0
2009-10-02 12:37:00,85.97,85.975,85.955,85.96,165100000.0
2009-10-02 12:38:00,85.96,85.975,85.955,85.955,344900000.0
2009-10-02 12:39:00,85.955,85.965,85.95,85.955,146500000.0
2009-10-02 12:40:00,85.955,85.96,85.945,85.95,237700000.0
2009-10-02 12:41:00,85.955,85.965,85.95,85.96,123200000.0
2009-10-02 12:42:00,85.96,85.965,85.96,85.965,56000000.0
2009-10-02 12:43:00,85.965,85.97,85.96,85.96,66600000.0
2009-10-02 12:44:00,85.96,85.975,85.95,85.95,393100000.0
2009-10-02 12:45:00,85.95,85.96,85.94,85.94,425200001.0
2009-10-02 12:46:00,85.94,85.94,85.91,85.925,501200000.0
2009-10-02 12:47:00,85.925,85.925,85.905,85.905,363600000.0
2009-10-02 12:48:00,85.9,85.91,85.885,85.895,643800000.0
2009-10-02 12:49:00,85.895,85.91,85.89,85.9,248700000.0
2009-10-02 12:50:00,85.9,85.905,85.895,85.905,160500000.0
2009-10-02 12:51:00,85.905,85.925,85.905,85.915,280900000.0
2009-10-02 12:52:00,85.915,85.92,85.9,85.905,310800000.0
2009-10-02 12:53:00,85.915,85.915,85.895,85.91,41600000.0
2009-10-02 12:54:00,85.91,85.925,85.895,85.895,124500000.0
2009-10-02 12:55:00,85.895,85.915,85.895,85.91,332100000.0
2009-10-02 12:56:00,85.91,85.915,85.905,85.915,186500000.0
2009-10-02 12:57:00,85.915,85.935,85.915,85.925,309800000.0
2009-10-02 12:58:00,85.925,85.925,85.905,85.91,217200000.0
2009-10-02 12:59:00,85.91,85.92,85.9,85.905,333600000.0
2009-10-02 13:00:00,85.905,85.915,85.89,85.9,254000000.0
2009-10-02 13:01:00,85.9,85.92,85.895,85.92,290000001.0
2009-10-02 13:02:00,85.92,85.945,85.91,85.945,510600000.0
2009-10-02 13:03:00,85.945,85.955,85.93,85.94,326599999.0
2009-10-02 13:04:00,85.94,85.95,85.935,85.935,465099999.0
2009-10-02 13:05:00,85.935,85.96,85.935,85.94,191000000.0
2009-10-02 13:06:00,85.94,85.945,85.925,85.925,218300000.0
2009-10-02 13:07:00,85.93,85.94,85.93,85.94,291400000.0
2009-10-02 13:08:00,85.94,85.94,85.93,85.94,331500000.0
2009-10-02 13:09:00,85.94,85.955,85.93,85.95,376600000.0
2009-10-02 13:10:00,85.95,85.96,85.95,85.95,107000000.0
2009-10-02 13:11:00,85.955,85.97,85.95,85.955,200000000.0
2009-10-02 13:12:00,85.955,85.955,85.935,85.94,303800001.0
2009-10-02 13:13:00,85.945,85.975,85.945,85.965,279000000.0
2009-10-02 13:14:00,85.965,85.97,85.96,85.97,180100000.0
2009-10-02 13:15:00,85.97,85.99,85.965,85.98,360600001.0
2009-10-02 13:16:00,85.975,85.975,85.955,85.97,348600000.0
2009-10-02 13:17:00,85.97,85.975,85.945,85.95,153100000.0
2009-10-02 13:18:00,85.945,85.97,85.94,85.96,245600000.0
2009-10-02 13:19:00,85.965,85.97,85.945,85.945,161000000.0
2009-10-02 13:20:00,85.95,85.96,85.95,85.955,17600000.0
2009-10-02 13:21:00,85.955,85.955,85.935,85.95,110800000.0
2009-10-02 13:22:00,85.945,85.955,85.925,85.935,126800000.0
2009-10-02 13:23:00,85.935,85.945,85.915,85.935,134500000.0
2009-10-02 13:24:00,85.935,85.94,85.915,85.94,173299999.0
2009-10-02 13:25:00,85.94,85.945,85.925,85.925,81600000.0
2009-10-02 13:26:00,85.925,85.93,85.91,85.92,219500000.0
2009-10-02 13:27:00,85.92,85.925,85.915,85.915,131600000.0
2009-10-02 13:28:00,85.915,85.93,85.915,85.92,173000000.0
2009-10-02 13:29:00,85.92,85.92,85.9,85.91,295200000.0
2009-10-02 13:30:00,85.905,85.945,85.9,85.94,407200000.0
2009-10-02 13:31:00,85.94,85.94,85.925,85.925,171599998.0
2009-10-02 13:32:00,85.925,85.935,85.925,85.935,225500000.0
2009-10-02 13:33:00,85.935,85.945,85.925,85.94,288899995.0
2009-10-02 13:34:00,85.945,85.96,85.935,85.95,325600000.0
2009-10-02 13:35:00,85.95,85.95,85.945,85.95,145300001.0
2009-10-02 13:36:00,85.955,85.955,85.94,85.94,162100000.0
2009-10-02 13:37:00,85.935,85.965,85.935,85.965,382700000.0
2009-10-02 13:38:00,85.965,85.975,85.965,85.975,241800000.0
2009-10-02 13:39:00,85.975,85.975,85.945,85.945,292400000.0
2009-10-02 13:40:00,85.955,85.955,85.92,85.93,358600002.0
2009-10-02 13:41:00,85.93,85.935,85.92,85.925,420200000.0
2009-10-02 13:42:00,85.93,85.95,85.93,85.945,257500000.0
2009-10-02 13:43:00,85.945,85.97,85.94,85.97,686399999.0
2009-10-02 13:44:00,85.97,85.97,85.955,85.955,320700001.0
2009-10-02 13:45:00,85.955,85.97,85.955,85.965,471399999.0
2009-10-02 13:46:00,85.965,85.98,85.96,85.975,431600000.0
2009-10-02 13:47:00,85.975,85.975,85.945,85.95,595999998.0
2009-10-02 13:48:00,85.955,85.955,85.94,85.94,287500000.0
2009-10-02 13:49:00,85.95,85.955,85.935,85.94,575599999.0
2009-10-02 13:50:00,85.935,85.97,85.935,85.965,327600000.0
2009-10-02 13:51:00,85.965,85.985,85.95,85.965,449500000.0
2009-10-02 13:52:00,85.965,85.975,85.965,85.965,187000000.0
2009-10-02 13:53:00,85.965,85.97,85.95,85.96,282600000.0
2009-10-02 13:54:00,85.96,85.96,85.945,85.955,310200000.0
2009-10-02 13:55:00,85.955,85.975,85.95,85.97,339200000.0
2009-10-02 13:56:00,85.97,85.97,85.93,85.93,311800000.0
2009-10-02 13:57:00,85.935,85.935,85.92,85.925,186500000.0
2009-10-02 13:58:00,85.92,85.94,85.91,85.91,433900000.0
2009-10-02 13:59:00,85.915,85.935,85.905,85.915,659200001.0
2009-10-02 14:00:00,85.915,85.95,85.91,85.93,410400000.0
2009-10-02 14:01:00,85.93,85.95,85.93,85.94,290899999.0
2009-10-02 14:02:00,85.945,85.955,85.935,85.955,343000000.0
2009-10-02 14:03:00,85.955,85.965,85.945,85.955,360400000.0
2009-10-02 14:04:00,85.955,85.985,85.95,85.985,424100000.0
2009-10-02 14:05:00,85.985,85.985,85.96,85.965,228800000.0
2009-10-02 14:06:00,85.965,85.975,85.955,85.975,313600000.0
2009-10-02 14:07:00,85.975,85.985,85.97,85.975,334100000.0
2009-10-02 14:08:00,85.975,85.99,85.97,85.98,450499999.0
2009-10-02 14:09:00,85.98,86.005,85.98,85.995,491200000.0
2009-10-02 14:10:00,85.995,85.995,85.975,85.98,328900000.0
2009-10-02 14:11:00,85.975,85.985,85.96,85.96,557200000.0
2009-10-02 14:12:00,85.96,85.96,85.94,85.94,483900001.0
2009-10-02 14:13:00,85.94,85.95,85.935,85.94,416900000.0
2009-10-02 14:14:00,85.94,86.005,85.93,85.995,276999999.0
2009-10-02 14:15:00,85.995,86.01,85.98,85.98,290099999.0
2009-10-02 14:16:00,85.98,85.99,85.945,85.945,121900000.0
2009-10-02 14:17:00,85.945,85.985,85.945,85.975,147900000.0
2009-10-02 14:18:00,85.97,85.99,85.96,85.965,197900000.0
2009-10-02 14:19:00,85.97,86.015,85.965,86.0,405700000.0
2009-10-02 14:20:00,86.0,86.01,85.925,85.955,378500001.0
2009-10-02 14:21:00,85.955,86.03,85.955,85.985,378599999.0
2009-10-02 14:22:00,85.985,86.04,85.985,85.995,455500000.0
2009-10-02 14:23:00,86.0,86.04,85.99,86.04,584900001.0
2009-10-02 14:24:00,86.04,86.045,86.02,86.035,210900000.0
2009-10-02 14:25:00,86.035,86.045,86.025,86.03,324200000.0
2009-10-02 14:26:00,86.03,86.07,86.02,86.02,280600000.0
2009-10-02 14:27:00,86.015,86.025,85.98,85.99,214300000.0
2009-10-02 14:28:00,85.99,86.035,85.965,86.03,385400000.0
2009-10-02 14:29:00,86.03,86.045,85.96,85.99,447000000.0
2009-10-02 14:30:00,85.99,85.99,85.4,85.705,272900000.0
2009-10-02 14:31:00,85.695,85.765,85.575,85.61,406300001.0
2009-10-02 14:32:00,85.62,85.705,85.565,85.62,293900000.0
2009-10-02 14:33:00,85.62,85.65,85.5,85.545,274000000.0
2009-10-02 14:34:00,85.545,85.585,85.47,85.565,276500000.0
2009-10-02 14:35:00,85.57,85.61,85.495,85.55,284900000.0
2009-10-02 14:36:00,85.545,85.555,85.51,85.535,342100000.0
2009-10-02 14:37:00,85.535,85.55,85.48,85.505,402100000.0
2009-10-02 14:38:00,85.505,85.51,85.385,85.415,366700000.0
2009-10-02 14:39:00,85.41,85.49,85.395,85.49,458600000.0
2009-10-02 14:40:00,85.46,85.6,85.46,85.585,405000000.0
2009-10-02 14:41:00,85.58,85.68,85.555,85.635,396400000.0
2009-10-02 14:42:00,85.635,85.645,85.57,85.625,488400000.0
2009-10-02 14:43:00,85.625,85.625,85.555,85.575,592300000.0
2009-10-02 14:44:00,85.59,85.65,85.585,85.625,587500000.0
2009-10-02 14:45:00,85.62,85.695,85.62,85.665,585000000.0
2009-10-02 14:46:00,85.66,85.68,85.61,85.66,604900000.0
2009-10-02 14:47:00,85.66,85.69,85.63,85.675,484500000.0
2009-10-02 14:48:00,85.675,85.705,85.655,85.685,585400000.0
2009-10-02 14:49:00,85.685,85.69,85.65,85.67,538300000.0
2009-10-02 14:50:00,85.67,85.725,85.66,85.725,720600000.0
2009-10-02 14:51:00,85.725,85.725,85.67,85.71,628199999.0
2009-10-02 14:52:00,85.72,85.72,85.68,85.685,649200000.0
2009-10-02 14:53:00,85.69,85.71,85.625,85.625,610800001.0
2009-10-02 14:54:00,85.625,85.625,85.56,85.56,706200000.0
2009-10-02 14:55:00,85.56,85.64,85.555,85.61,492300000.0
2009-10-02 14:56:00,85.605,85.635,85.59,85.62,476000000.0
2009-10-02 14:57:00,85.62,85.625,85.59,85.6,361700000.0
2009-10-02 14:58:00,85.6,85.645,85.57,85.625,411600000.0
2009-10-02 14:59:00,85.625,85.65,85.6,85.65,409900000.0
2009-10-02 15:00:00,85.645,85.645,85.605,85.625,473400000.0
2009-10-02 15:01:00,85.625,85.665,85.6,85.655,521500000.0
2009-10-02 15:02:00,85.66,85.705,85.635,85.66,349100000.0
2009-10-02 15:03:00,85.665,85.695,85.61,85.615,283900000.0
2009-10-02 15:04:00,85.61,85.635,85.58,85.635,376100000.0
2009-10-02 15:05:00,85.635,85.66,85.585,85.59,381499999.0
2009-10-02 15:06:00,85.585,85.6,85.545,85.575,394000000.0
2009-10-02 15:07:00,85.575,85.595,85.555,85.565,524200000.0
2009-10-02 15:08:00,85.56,85.635,85.56,85.635,546800000.0
2009-10-02 15:09:00,85.63,85.63,85.58,85.605,211600000.0
2009-10-02 15:10:00,85.605,85.66,85.595,85.63,260500000.0
2009-10-02 15:11:00,85.63,85.65,85.595,85.65,560300000.0
2009-10-02 15:12:00,85.655,85.695,85.65,85.69,685900001.0
2009-10-02 15:13:00,85.69,85.715,85.67,85.7,673300000.0
2009-10-02 15:14:00,85.695,85.775,85.695,85.775,751500000.0
2009-10-02 15:15:00,85.775,85.775,85.715,85.735,437800000.0
2009-10-02 15:16:00,85.74,85.775,85.71,85.725,688000001.0
2009-10-02 15:17:00,85.725,85.775,85.705,85.77,827199999.0
2009-10-02 15:18:00,85.775,85.785,85.75,85.77,816000000.0
2009-10-02 15:19:00,85.77,85.78,85.74,85.77,709100000.0
2009-10-02 15:20:00,85.765,85.775,85.74,85.755,561300000.0
2009-10-02 15:21:00,85.755,85.775,85.68,85.685,568400001.0
2009-10-02 15:22:00,85.685,85.69,85.65,85.67,765800000.0
2009-10-02 15:23:00,85.665,85.71,85.635,85.67,807400000.0
2009-10-02 15:24:00,85.675,85.685,85.65,85.65,647000000.0
2009-10-02 15:25:00,85.65,85.67,85.64,85.65,611599998.0
2009-10-02 15:26:00,85.65,85.665,85.64,85.64,440100000.0
2009-10-02 15:27:00,85.64,85.68,85.625,85.66,627600000.0
2009-10-02 15:28:00,85.66,85.67,85.635,85.64,768299999.0
2009-10-02 15:29:00,85.64,85.675,85.64,85.655,661300001.0
2009-10-02 15:30:00,85.655,85.705,85.655,85.69,747200000.0
2009-10-02 15:31:00,85.69,85.725,85.69,85.71,771300001.0
2009-10-02 15:32:00,85.715,85.73,85.7,85.705,668899999.0
2009-10-02 15:33:00,85.7,85.71,85.675,85.7,574000000.0
2009-10-02 15:34:00,85.7,85.715,85.67,85.715,507700002.0
2009-10-02 15:35:00,85.715,85.78,85.71,85.755,699400000.0
2009-10-02 15:36:00,85.755,85.78,85.73,85.78,621200000.0
2009-10-02 15:37:00,85.775,85.79,85.74,85.775,880100002.0
2009-10-02 15:38:00,85.775,85.79,85.735,85.755,378000000.0
2009-10-02 15:39:00,85.755,85.765,85.72,85.75,562800000.0
2009-10-02 15:40:00,85.75,85.78,85.73,85.755,837600001.0
2009-10-02 15:41:00,85.75,85.755,85.73,85.735,802199997.0
2009-10-02 15:42:00,85.735,85.75,85.725,85.725,737300000.0
2009-10-02 15:43:00,85.72,85.725,85.705,85.715,627899999.0
2009-10-02 15:44:00,85.715,85.76,85.715,85.735,739299997.0
2009-10-02 15:45:00,85.735,85.755,85.725,85.735,541099999.0
2009-10-02 15:46:00,85.725,85.8,85.72,85.79,886900001.0
2009-10-02 15:47:00,85.79,85.81,85.755,85.765,746899999.0
2009-10-02 15:48:00,85.765,85.785,85.71,85.72,863500000.0
2009-10-02 15:49:00,85.72,85.725,85.68,85.71,717900000.0
2009-10-02 15:50:00,85.71,85.72,85.685,85.72,768299999.0
2009-10-02 15:51:00,85.715,85.8,85.715,85.79,912799998.0
2009-10-02 15:52:00,85.79,85.82,85.76,85.805,772500000.0
2009-10-02 15:53:00,85.795,85.83,85.73,85.75,670100000.0
2009-10-02 15:54:00,85.75,85.82,85.74,85.745,769800000.0
2009-10-02 15:55:00,85.745,85.805,85.74,85.79,640899999.0
2009-10-02 15:56:00,85.79,85.825,85.77,85.79,719599998.0
2009-10-02 15:57:00,85.785,85.805,85.765,85.8,690000000.0
2009-10-02 15:58:00,85.8,85.815,85.78,85.785,564000000.0
2009-10-02 15:59:00,85.785,85.8,85.775,85.79,355000001.0
2009-10-02 16:00:00,85.785,85.785,85.705,85.715,435700000.0
2009-10-02 16:01:00,85.72,85.745,85.705,85.725,804200000.0
2009-10-02 16:02:00,85.73,85.8,85.71,85.8,702300001.0
2009-10-02 16:03:00,85.795,85.935,85.795,85.9,885400001.0
2009-10-02 16:04:00,85.895,85.98,85.89,85.945,763199998.0
2009-10-02 16:05:00,85.95,85.995,85.95,85.97,768699999.0
2009-10-02 16:06:00,85.97,85.985,85.95,85.98,778000000.0
2009-10-02 16:07:00,85.975,85.985,85.935,85.935,752900000.0
2009-10-02 16:08:00,85.935,85.98,85.925,85.95,759900000.0
2009-10-02 16:09:00,85.945,85.945,85.88,85.89,826700000.0
2009-10-02 16:10:00,85.895,85.94,85.895,85.895,784400001.0
2009-10-02 16:11:00,85.9,85.945,85.9,85.92,483699998.0
2009-10-02 16:12:00,85.915,85.965,85.915,85.965,360300000.0
2009-10-02 16:13:00,85.965,85.97,85.94,85.945,742599999.0
2009-10-02 16:14:00,85.94,85.955,85.915,85.955,479900000.0
2009-10-02 16:15:00,85.955,85.995,85.955,85.985,625999999.0
2009-10-02 16:16:00,85.985,86.045,85.985,86.035,528300000.0
2009-10-02 16:17:00,86.035,86.04,86.005,86.015,699100000.0
2009-10-02 16:18:00,86.015,86.04,86.0,86.015,645599999.0
2009-10-02 16:19:00,86.01,86.04,85.965,85.99,785100002.0
2009-10-02 16:20:00,85.98,86.035,85.975,86.02,775299999.0
2009-10-02 16:21:00,86.02,86.07,86.01,86.055,835199999.0
2009-10-02 16:22:00,86.05,86.175,86.045,86.15,747700000.0
2009-10-02 16:23:00,86.145,86.2,86.14,86.195,714800000.0
2009-10-02 16:24:00,86.195,86.195,86.145,86.175,589299998.0
2009-10-02 16:25:00,86.18,86.255,86.18,86.245,776700000.0
2009-10-02 16:26:00,86.245,86.275,86.225,86.25,723600001.0
2009-10-02 16:27:00,86.25,86.275,86.24,86.265,763599996.0
2009-10-02 16:28:00,86.26,86.28,86.255,86.27,878200002.0
2009-10-02 16:29:00,86.265,86.285,86.23,86.285,693200002.0
2009-10-02 16:30:00,86.29,86.325,86.28,86.295,643300000.0
2009-10-02 16:31:00,86.295,86.3,86.26,86.28,824400000.0
2009-10-02 16:32:00,86.29,86.31,86.255,86.29,873000000.0
2009-10-02 16:33:00,86.29,86.345,86.285,86.33,714799999.0
2009-10-02 16:34:00,86.33,86.37,86.315,86.37,764900001.0
2009-10-02 16:35:00,86.37,86.38,86.34,86.38,737300000.0
2009-10-02 16:36:00,86.38,86.43,86.38,86.41,800300001.0
2009-10-02 16:37:00,86.41,86.455,86.41,86.425,514800000.0
2009-10-02 16:38:00,86.42,86.42,86.38,86.385,744199999.0
2009-10-02 16:39:00,86.385,86.385,86.35,86.35,368400000.0
2009-10-02 16:40:00,86.34,86.36,86.315,86.325,355300000.0
2009-10-02 16:41:00,86.32,86.33,86.295,86.295,301600000.0
2009-10-02 16:42:00,86.305,86.305,86.285,86.305,315200000.0
2009-10-02 16:43:00,86.305,86.305,86.275,86.29,368999999.0
2009-10-02 16:44:00,86.29,86.345,86.285,86.335,251400000.0
2009-10-02 16:45:00,86.34,86.35,86.3,86.305,668499999.0
2009-10-02 16:46:00,86.305,86.305,86.27,86.28,555500000.0
2009-10-02 16:47:00,86.285,86.29,86.27,86.27,617900000.0
2009-10-02 16:48:00,86.27,86.28,86.25,86.26,563100000.0
2009-10-02 16:49:00,86.26,86.265,86.24,86.245,740199999.0
2009-10-02 16:50:00,86.245,86.26,86.225,86.235,564900000.0
2009-10-02 16:51:00,86.235,86.24,86.22,86.23,440100001.0
2009-10-02 16:52:00,86.23,86.255,86.225,86.25,491499999.0
2009-10-02 16:53:00,86.25,86.265,86.225,86.24,675100002.0
2009-10-02 16:54:00,86.24,86.25,86.2,86.22,688899999.0
2009-10-02 16:55:00,86.22,86.235,86.205,86.235,454299999.0
2009-10-02 16:56:00,86.235,86.235,86.22,86.225,601500001.0
2009-10-02 16:57:00,86.225,86.265,86.22,86.26,600300000.0
2009-10-02 16:58:00,86.26,86.28,86.23,86.23,688800001.0
2009-10-02 16:59:00,86.23,86.285,86.215,86.235,857699999.0
2009-10-02 17:00:00,86.23,86.28,86.23,86.28,631199999.0
2009-10-02 17:01:00,86.275,86.3,86.27,86.295,247900000.0
2009-10-02 17:02:00,86.295,86.415,86.295,86.39,593100000.0
2009-10-02 17:03:00,86.39,86.43,86.355,86.39,899800001.0
2009-10-02 17:04:00,86.39,86.535,86.39,86.49,843299999.0
2009-10-02 17:05:00,86.49,86.575,86.49,86.555,767299999.0
2009-10-02 17:06:00,86.555,86.645,86.55,86.62,883200002.0
2009-10-02 17:07:00,86.62,86.62,86.555,86.61,715500000.0
2009-10-02 17:08:00,86.615,86.725,86.605,86.68,856699999.0
2009-10-02 17:09:00,86.68,86.87,86.65,86.81,1108700000.0
2009-10-02 17:10:00,86.815,86.83,86.695,86.705,871899999.0
2009-10-02 17:11:00,86.7,86.705,86.635,86.685,814199999.0
2009-10-02 17:12:00,86.685,86.79,86.68,86.735,828000002.0
2009-10-02 17:13:00,86.735,86.75,86.71,86.72,750800003.0
2009-10-02 17:14:00,86.72,86.745,86.67,86.69,661500001.0
2009-10-02 17:15:00,86.695,86.705,86.66,86.69,703000000.0
2009-10-02 17:16:00,86.69,86.725,86.685,86.71,311700000.0
2009-10-02 17:17:00,86.71,86.72,86.665,86.665,521099999.0
2009-10-02 17:18:00,86.665,86.695,86.665,86.69,458300000.0
2009-10-02 17:19:00,86.69,86.72,86.68,86.695,509600001.0
2009-10-02 17:20:00,86.7,86.73,86.685,86.73,427600001.0
2009-10-02 17:21:00,86.73,86.865,86.725,86.805,760099998.0
2009-10-02 17:22:00,86.81,86.835,86.795,86.815,672100000.0
2009-10-02 17:23:00,86.82,86.835,86.805,86.825,462500000.0
2009-10-02 17:24:00,86.82,86.845,86.81,86.835,503900000.0
2009-10-02 17:25:00,86.84,86.86,86.81,86.815,668400002.0
2009-10-02 17:26:00,86.815,86.865,86.81,86.81,596700001.0
2009-10-02 17:27:00,86.81,86.815,86.79,86.815,276400000.0
2009-10-02 17:28:00,86.82,86.82,86.77,86.775,315800000.0
2009-10-02 17:29:00,86.775,86.815,86.775,86.815,546900000.0
2009-10-02 17:30:00,86.81,86.845,86.81,86.835,626300000.0
2009-10-02 17:31:00,86.835,86.895,86.82,86.86,739900000.0
2009-10-02 17:32:00,86.865,86.9,86.835,86.88,606600001.0
2009-10-02 17:33:00,86.885,86.895,86.86,86.88,558800001.0
2009-10-02 17:34:00,86.875,86.885,86.835,86.84,398599999.0
2009-10-02 17:35:00,86.84,86.84,86.79,86.805,434600000.0
2009-10-02 17:36:00,86.81,86.815,86.785,86.79,455600000.0
2009-10-02 17:37:00,86.79,86.81,86.775,86.785,355800000.0
2009-10-02 17:38:00,86.785,86.785,86.77,86.775,296700000.0
2009-10-02 17:39:00,86.78,86.785,86.76,86.765,295400000.0
2009-10-02 17:40:00,86.765,86.77,86.7,86.73,532400000.0
2009-10-02 17:41:00,86.73,86.75,86.695,86.74,384000000.0
2009-10-02 17:42:00,86.73,86.735,86.675,86.68,359700000.0
2009-10-02 17:43:00,86.675,86.68,86.635,86.655,523000000.0
2009-10-02 17:44:00,86.66,86.665,86.635,86.66,358800000.0
2009-10-02 17:45:00,86.66,86.66,86.63,86.63,325500000.0
2009-10-02 17:46:00,86.63,86.67,86.625,86.665,325900000.0
2009-10-02 17:47:00,86.665,86.67,86.625,86.63,318600000.0
2009-10-02 17:48:00,86.63,86.635,86.6,86.61,167800000.0
2009-10-02 17:49:00,86.62,86.645,86.6,86.64,155800000.0
2009-10-02 17:50:00,86.64,86.65,86.625,86.625,423800000.0
2009-10-02 17:51:00,86.625,86.635,86.61,86.625,278800000.0
2009-10-02 17:52:00,86.625,86.65,86.61,86.64,385800000.0
2009-10-02 17:53:00,86.635,86.655,86.635,86.645,88700000.0
2009-10-02 17:54:00,86.645,86.675,86.645,86.67,125800000.0
2009-10-02 17:55:00,86.66,86.665,86.62,86.635,279600000.0
2009-10-02 17:56:00,86.635,86.635,86.59,86.605,302500000.0
2009-10-02 17:57:00,86.61,86.63,86.61,86.62,338200000.0
2009-10-02 17:58:00,86.62,86.635,86.595,86.6,269800000.0
2009-10-02 17:59:00,86.6,86.62,86.58,86.61,462300000.0
2009-10-02 18:00:00,86.615,86.63,86.595,86.595,480000000.0
2009-10-02 18:01:00,86.595,86.595,86.58,86.595,558600001.0
2009-10-02 18:02:00,86.595,86.615,86.595,86.615,287200000.0
2009-10-02 18:03:00,86.615,86.62,86.575,86.62,523100001.0
2009-10-02 18:04:00,86.62,86.655,86.615,86.645,430600000.0
2009-10-02 18:05:00,86.65,86.665,86.635,86.635,560600000.0
2009-10-02 18:06:00,86.64,86.655,86.615,86.62,490300000.0
2009-10-02 18:07:00,86.615,86.665,86.61,86.645,520200000.0
2009-10-02 18:08:00,86.645,86.645,86.615,86.635,499000000.0
2009-10-02 18:09:00,86.635,86.64,86.6,86.64,439600000.0
2009-10-02 18:10:00,86.635,86.735,86.635,86.735,385200000.0
2009-10-02 18:11:00,86.735,86.755,86.705,86.705,344200000.0
2009-10-02 18:12:00,86.705,86.735,86.695,86.725,259300000.0
2009-10-02 18:13:00,86.73,86.755,86.71,86.71,212000000.0
2009-10-02 18:14:00,86.705,86.72,86.66,86.665,498400000.0
2009-10-02 18:15:00,86.66,86.695,86.66,86.675,432800000.0
2009-10-02 18:16:00,86.675,86.695,86.675,86.685,322200000.0
2009-10-02 18:17:00,86.685,86.705,86.675,86.695,364500000.0
2009-10-02 18:18:00,86.695,86.7,86.675,86.675,117100000.0
2009-10-02 18:19:00,86.675,86.68,86.665,86.675,413400000.0
2009-10-02 18:20:00,86.675,86.685,86.655,86.655,260000000.0
2009-10-02 18:21:00,86.65,86.655,86.62,86.625,554900000.0
2009-10-02 18:22:00,86.63,86.655,86.63,86.655,193400000.0
2009-10-02 18:23:00,86.665,86.665,86.62,86.655,333600000.0
2009-10-02 18:24:00,86.655,86.66,86.62,86.645,367500000.0
2009-10-02 18:25:00,86.645,86.65,86.615,86.615,221400000.0
2009-10-02 18:26:00,86.61,86.625,86.61,86.625,306700000.0
2009-10-02 18:27:00,86.625,86.67,86.615,86.67,364300001.0
2009-10-02 18:28:00,86.665,86.68,86.65,86.655,463500000.0
2009-10-02 18:29:00,86.655,86.675,86.65,86.67,425500000.0
2009-10-02 18:30:00,86.67,86.725,86.665,86.725,512000001.0
2009-10-02 18:31:00,86.725,86.745,86.715,86.715,452300001.0
2009-10-02 18:32:00,86.715,86.725,86.67,86.695,458400000.0
2009-10-02 18:33:00,86.695,86.7,86.645,86.665,525800000.0
2009-10-02 18:34:00,86.67,86.705,86.67,86.685,318100000.0
2009-10-02 18:35:00,86.675,86.68,86.645,86.68,336000001.0
2009-10-02 18:36:00,86.675,86.675,86.635,86.675,407100002.0
2009-10-02 18:37:00,86.67,86.675,86.665,86.675,87000000.0
2009-10-02 18:38:00,86.675,86.685,86.67,86.675,273000000.0
2009-10-02 18:39:00,86.675,86.68,86.665,86.665,245100000.0
2009-10-02 18:40:00,86.665,86.715,86.665,86.715,142200000.0
2009-10-02 18:41:00,86.71,86.715,86.685,86.685,259100000.0
2009-10-02 18:42:00,86.685,86.695,86.685,86.685,102400000.0
2009-10-02 18:43:00,86.685,86.695,86.66,86.685,418800000.0
2009-10-02 18:44:00,86.69,86.69,86.665,86.67,232400000.0
2009-10-02 18:45:00,86.67,86.67,86.635,86.645,192100000.0
2009-10-02 18:46:00,86.645,86.66,86.645,86.66,126600000.0
2009-10-02 18:47:00,86.66,86.67,86.655,86.665,232200000.0
2009-10-02 18:48:00,86.665,86.7,86.645,86.7,268300000.0
2009-10-02 18:49:00,86.7,86.705,86.675,86.675,550400000.0
2009-10-02 18:50:00,86.675,86.695,86.675,86.675,254400000.0
2009-10-02 18:51:00,86.675,86.68,86.64,86.65,174100000.0
2009-10-02 18:52:00,86.645,86.66,86.635,86.65,209900000.0
2009-10-02 18:53:00,86.645,86.655,86.64,86.645,218800000.0
2009-10-02 18:54:00,86.645,86.665,86.635,86.635,330800000.0
2009-10-02 18:55:00,86.635,86.65,86.625,86.635,310400000.0
2009-10-02 18:56:00,86.635,86.635,86.615,86.635,182600000.0
2009-10-02 18:57:00,86.635,86.67,86.63,86.665,365300000.0
2009-10-02 18:58:00,86.67,86.72,86.665,86.705,286400000.0
2009-10-02 18:59:00,86.7,86.725,86.68,86.71,296300000.0
2009-10-02 19:00:00,86.71,86.71,86.69,86.7,225700000.0
2009-10-02 19:01:00,86.7,86.72,86.695,86.715,340700000.0
2009-10-02 19:02:00,86.715,86.73,86.705,86.71,338200000.0
2009-10-02 19:03:00,86.715,86.72,86.67,86.68,309800000.0
2009-10-02 19:04:00,86.685,86.695,86.65,86.675,391900000.0
2009-10-02 19:05:00,86.675,86.675,86.665,86.67,134900000.0
2009-10-02 19:06:00,86.67,86.685,86.665,86.67,418900000.0
2009-10-02 19:07:00,86.67,86.695,86.67,86.695,177600000.0
2009-10-02 19:08:00,86.695,86.71,86.685,86.685,508300000.0
2009-10-02 19:09:00,86.685,86.69,86.685,86.69,206900000.0
2009-10-02 19:10:00,86.69,86.695,86.665,86.665,303200000.0
2009-10-02 19:11:00,86.67,86.7,86.66,86.695,385600000.0
2009-10-02 19:12:00,86.7,86.76,86.695,86.74,149200000.0
2009-10-02 19:13:00,86.74,86.775,86.74,86.755,122600000.0
2009-10-02 19:14:00,86.755,86.77,86.71,86.72,171000000.0
2009-10-02 19:15:00,86.72,86.735,86.71,86.735,100200000.0
2009-10-02 19:16:00,86.725,86.725,86.715,86.715,171600000.0
2009-10-02 19:17:00,86.715,86.745,86.69,86.695,255400000.0
2009-10-02 19:18:00,86.695,86.72,86.685,86.685,200400000.0
2009-10-02 19:19:00,86.685,86.7,86.68,86.685,100000000.0
2009-10-02 19:20:00,86.68,86.695,86.67,86.695,242000000.0
2009-10-02 19:21:00,86.69,86.7,86.69,86.7,269000000.0
2009-10-02 19:22:00,86.7,86.71,86.675,86.675,234400000.0
2009-10-02 19:23:00,86.675,86.68,86.655,86.68,367400002.0
2009-10-02 19:24:00,86.675,86.685,86.67,86.685,204800000.0
2009-10-02 19:25:00,86.695,86.695,86.67,86.67,162600000.0
2009-10-02 19:26:00,86.67,86.685,86.665,86.68,471900000.0
2009-10-02 19:27:00,86.68,86.7,86.675,86.685,214500000.0
2009-10-02 19:28:00,86.695,86.695,86.68,86.68,50400000.0
2009-10-02 19:29:00,86.68,86.685,86.68,86.685,157400000.0
2009-10-02 19:30:00,86.685,86.705,86.685,86.705,130500000.0
2009-10-02 19:31:00,86.705,86.705,86.69,86.7,111600000.0
2009-10-02 19:32:00,86.7,86.72,86.69,86.71,420700000.0
2009-10-02 19:33:00,86.71,86.71,86.705,86.705,182300000.0
2009-10-02 19:34:00,86.705,86.705,86.7,86.705,111200000.0
2009-10-02 19:35:00,86.71,86.72,86.695,86.7,342400000.0
2009-10-02 19:36:00,86.7,86.715,86.675,86.68,483200001.0
2009-10-02 19:37:00,86.68,86.68,86.655,86.68,586300000.0
2009-10-02 19:38:00,86.68,86.685,86.645,86.655,323000000.0
2009-10-02 19:39:00,86.65,86.66,86.645,86.65,537899998.0
2009-10-02 19:40:00,86.65,86.665,86.64,86.655,577400002.0
2009-10-02 19:41:00,86.655,86.66,86.645,86.65,438700000.0
2009-10-02 19:42:00,86.65,86.675,86.645,86.665,430100003.0
2009-10-02 19:43:00,86.665,86.685,86.66,86.67,297500002.0
2009-10-02 19:44:00,86.67,86.68,86.66,86.66,438300000.0
2009-10-02 19:45:00,86.66,86.67,86.65,86.66,513299999.0
2009-10-02 19:46:00,86.66,86.67,86.65,86.67,189599998.0
2009-10-02 19:47:00,86.67,86.7,86.67,86.695,429600000.0
2009-10-02 19:48:00,86.695,86.705,86.695,86.705,421499999.0
2009-10-02 19:49:00,86.705,86.72,86.68,86.685,428800000.0
2009-10-02 19:50:00,86.69,86.71,86.68,86.7,330100000.0
2009-10-02 19:51:00,86.7,86.72,86.695,86.7,451600000.0
2009-10-02 19:52:00,86.71,86.72,86.695,86.695,442100000.0
2009-10-02 19:53:00,86.7,86.71,86.685,86.685,352700000.0
2009-10-02 19:54:00,86.695,86.695,86.665,86.675,92000000.0
2009-10-02 19:55:00,86.675,86.715,86.665,86.7,215000000.0
2009-10-02 19:56:00,86.7,86.7,86.66,86.66,388600001.0
2009-10-02 19:57:00,86.665,86.665,86.64,86.65,250900000.0
2009-10-02 19:58:00,86.65,86.655,86.64,86.645,345000000.0
2009-10-02 19:59:00,86.645,86.645,86.62,86.63,208800000.0
2009-10-02 20:00:00,86.64,86.64,86.615,86.615,394900000.0
2009-10-02 20:01:00,86.615,86.625,86.59,86.615,474300000.0
2009-10-02 20:02:00,86.61,86.62,86.6,86.6,441700000.0
2009-10-02 20:03:00,86.6,86.615,86.6,86.61,73600000.0
2009-10-02 20:04:00,86.61,86.64,86.61,86.64,282900000.0
2009-10-02 20:05:00,86.635,86.645,86.635,86.64,110400000.0
2009-10-02 20:06:00,86.64,86.675,86.635,86.64,322600000.0
2009-10-02 20:07:00,86.64,86.67,86.635,86.64,188000000.0
2009-10-02 20:08:00,86.64,86.665,86.64,86.66,126300000.0
2009-10-02 20:09:00,86.66,86.67,86.645,86.655,220800000.0
2009-10-02 20:10:00,86.65,86.675,86.645,86.675,173600000.0
2009-10-02 20:11:00,86.67,86.67,86.655,86.655,129600000.0
2009-10-02 20:12:00,86.655,86.66,86.65,86.655,171200000.0
2009-10-02 20:13:00,86.66,86.66,86.65,86.65,48000000.0
2009-10-02 20:14:00,86.65,86.65,86.635,86.645,155000000.0
2009-10-02 20:15:00,86.65,86.675,86.65,86.665,177200000.0
2009-10-02 20:16:00,86.66,86.67,86.65,86.67,197200000.0
2009-10-02 20:17:00,86.665,86.675,86.665,86.665,172000000.0
2009-10-02 20:18:00,86.665,86.675,86.665,86.67,146500000.0
2009-10-02 20:19:00,86.67,86.695,86.67,86.68,209600000.0
2009-10-02 20:20:00,86.675,86.685,86.67,86.675,244000000.0
2009-10-02 20:21:00,86.67,86.675,86.66,86.66,165800000.0
2009-10-02 20:22:00,86.66,86.665,86.66,86.66,64300000.0
2009-10-02 20:23:00,86.655,86.675,86.655,86.675,128200000.0
2009-10-02 20:24:00,86.68,86.69,86.675,86.685,203100000.0
2009-10-02 20:25:00,86.685,86.69,86.675,86.69,235400000.0
2009-10-02 20:26:00,86.685,86.725,86.685,86.7,231900000.0
2009-10-02 20:27:00,86.71,86.71,86.69,86.69,225800000.0
2009-10-02 20:28:00,86.69,86.705,86.69,86.7,166900000.0
2009-10-02 20:29:00,86.7,86.71,86.695,86.7,164200000.0
2009-10-02 20:30:00,86.7,86.705,86.69,86.69,186700000.0
2009-10-02 20:31:00,86.69,86.705,86.69,86.7,177500000.0
2009-10-02 20:32:00,86.705,86.715,86.695,86.7,139800000.0
2009-10-02 20:33:00,86.7,86.705,86.695,86.705,130100000.0
2009-10-02 20:34:00,86.705,86.71,86.7,86.705,97200000.0
2009-10-02 20:35:00,86.705,86.715,86.705,86.71,61400000.0
2009-10-02 20:36:00,86.71,86.715,86.695,86.705,199300000.0
2009-10-02 20:37:00,86.7,86.715,86.695,86.71,230000000.0
2009-10-02 20:38:00,86.71,86.72,86.71,86.72,145400000.0
2009-10-02 20:39:00,86.72,86.72,86.695,86.705,143700000.0
2009-10-02 20:40:00,86.705,86.705,86.68,86.69,315500000.0
2009-10-02 20:41:00,86.69,86.695,86.67,86.675,110800000.0
2009-10-02 20:42:00,86.675,86.69,86.67,86.69,342200000.0
2009-10-02 20:43:00,86.69,86.705,86.69,86.705,95400000.0
2009-10-02 20:44:00,86.69,86.71,86.69,86.71,154500000.0
2009-10-02 20:45:00,86.71,86.71,86.685,86.7,179100000.0
2009-10-02 20:46:00,86.705,86.72,86.695,86.695,195300000.0
2009-10-02 20:47:00,86.695,86.695,86.69,86.69,55200000.0
2009-10-02 20:48:00,86.69,86.7,86.69,86.695,115200000.0
2009-10-02 20:49:00,86.695,86.695,86.69,86.69,73600000.0
2009-10-02 20:50:00,86.69,86.7,86.685,86.69,180000000.0
2009-10-02 20:51:00,86.69,86.69,86.665,86.67,162500000.0
2009-10-02 20:52:00,86.67,86.69,86.665,86.69,217200000.0
2009-10-02 20:53:00,86.685,86.695,86.64,86.65,149400000.0
2009-10-02 20:54:00,86.65,86.65,86.645,86.645,108300000.0
2009-10-02 20:55:00,86.64,86.64,86.62,86.62,242000000.0
2009-10-02 20:56:00,86.62,86.625,86.595,86.61,128800000.0
2009-10-02 20:57:00,86.605,86.605,86.565,86.57,655300000.0
2009-10-02 20:58:00,86.57,86.59,86.565,86.58,219500000.0
2009-10-02 20:59:00,86.585,86.62,86.565,86.62,529799999.0
2009-10-02 21:00:00,86.625,86.63,86.615,86.62,374600000.0
2009-10-02 21:01:00,86.625,86.64,86.605,86.605,276700000.0
2009-10-02 21:02:00,86.605,86.635,86.605,86.625,98100000.0
2009-10-02 21:03:00,86.625,86.635,86.615,86.62,272300000.0
2009-10-02 21:04:00,86.625,86.625,86.6,86.605,247600000.0
2009-10-02 21:05:00,86.605,86.605,86.595,86.6,214400000.0
2009-10-02 21:06:00,86.595,86.605,86.57,86.575,510200000.0
2009-10-02 21:07:00,86.575,86.585,86.57,86.58,203100000.0
2009-10-02 21:08:00,86.58,86.61,86.58,86.595,287200000.0
2009-10-02 21:09:00,86.6,86.6,86.6,86.6,11300000.0
2009-10-02 21:10:00,86.6,86.63,86.6,86.61,186400000.0
2009-10-02 21:11:00,86.61,86.63,86.61,86.63,215200000.0
2009-10-02 21:12:00,86.63,86.635,86.625,86.625,154400000.0
2009-10-02 21:13:00,86.625,86.625,86.62,86.62,118400000.0
2009-10-02 21:14:00,86.625,86.625,86.605,86.605,208500000.0
2009-10-02 21:15:00,86.61,86.62,86.6,86.605,315300000.0
2009-10-02 21:16:00,86.605,86.615,86.59,86.595,466800000.0
2009-10-02 21:17:00,86.595,86.61,86.57,86.57,352600000.0
2009-10-02 21:18:00,86.57,86.6,86.57,86.585,330800000.0
2009-10-02 21:19:00,86.59,86.6,86.585,86.585,200500000.0
2009-10-02 21:20:00,86.585,86.6,86.575,86.595,182200000.0
2009-10-02 21:21:00,86.595,86.6,86.595,86.595,128000000.0
2009-10-02 21:22:00,86.595,86.6,86.59,86.6,80100000.0
2009-10-02 21:23:00,86.595,86.6,86.58,86.59,255300000.0
2009-10-02 21:24:00,86.59,86.595,86.585,86.585,91200000.0
2009-10-02 21:25:00,86.585,86.59,86.57,86.575,188700000.0
2009-10-02 21:26:00,86.58,86.605,86.575,86.6,378200000.0
2009-10-02 21:27:00,86.6,86.635,86.59,86.635,158600000.0
2009-10-02 21:28:00,86.63,86.645,86.625,86.635,154700000.0
2009-10-02 21:29:00,86.63,86.63,86.61,86.62,216600000.0
2009-10-02 21:30:00,86.62,86.635,86.61,86.625,162300000.0
2009-10-02 21:31:00,86.625,86.64,86.62,86.64,264100000.0
2009-10-02 21:32:00,86.64,86.66,86.635,86.635,324700000.0
2009-10-02 21:33:00,86.635,86.64,86.635,86.635,202800000.0
2009-10-02 21:34:00,86.64,86.65,86.635,86.635,138000000.0
2009-10-02 21:35:00,86.63,86.65,86.63,86.645,146200000.0
2009-10-02 21:36:00,86.645,86.65,86.62,86.645,294000000.0
2009-10-02 21:37:00,86.645,86.66,86.645,86.655,219800000.0
2009-10-02 21:38:00,86.655,86.67,86.645,86.665,253600000.0
2009-10-02 21:39:00,86.665,86.675,86.665,86.67,223200000.0
2009-10-02 21:40:00,86.675,86.675,86.66,86.665,130000000.0
2009-10-02 21:41:00,86.66,86.705,86.66,86.69,294600000.0
2009-10-02 21:42:00,86.69,86.69,86.68,86.68,110400000.0
2009-10-02 21:43:00,86.68,86.7,86.675,86.695,87600000.0
2009-10-02 21:44:00,86.695,86.695,86.675,86.675,60000000.0
2009-10-02 21:45:00,86.675,86.7,86.675,86.695,37400000.0
2009-10-02 21:46:00,86.695,86.7,86.68,86.68,141600000.0
2009-10-02 21:47:00,86.685,86.695,86.675,86.675,189600000.0
2009-10-02 21:48:00,86.68,86.68,86.665,86.67,210100000.0
2009-10-02 21:49:00,86.67,86.685,86.665,86.67,104200000.0
2009-10-02 21:50:00,86.67,86.675,86.655,86.67,233400000.0
2009-10-02 21:51:00,86.665,86.67,86.65,86.655,144100000.0
2009-10-02 21:52:00,86.655,86.665,86.65,86.665,69500000.0
2009-10-02 21:53:00,86.665,86.67,86.645,86.655,221800000.0
2009-10-02 21:54:00,86.655,86.66,86.625,86.645,253700000.0
2009-10-02 21:55:00,86.635,86.635,86.615,86.615,214400000.0
2009-10-02 21:56:00,86.615,86.615,86.595,86.61,121400000.0
2009-10-02 21:57:00,86.61,86.65,86.605,86.65,118600000.0
2009-10-02 21:58:00,86.65,86.66,86.65,86.66,88000000.0
2009-10-02 21:59:00,86.66,86.665,86.625,86.625,137300000.0
2009-10-02 22:00:00,86.625,86.64,86.625,86.63,125200000.0
2009-10-02 22:01:00,86.63,86.645,86.63,86.645,176700000.0
2009-10-02 22:02:00,86.645,86.655,86.635,86.655,210000000.0
2009-10-02 22:03:00,86.66,86.66,86.65,86.655,40400000.0
2009-10-02 22:04:00,86.655,86.66,86.645,86.655,67400000.0
2009-10-02 22:05:00,86.655,86.675,86.655,86.665,31900000.0
2009-10-02 22:06:00,86.665,86.675,86.65,86.655,50400000.0
2009-10-02 22:07:00,86.655,86.655,86.65,86.65,37400000.0
2009-10-02 22:08:00,86.65,86.655,86.64,86.64,55300000.0
2009-10-02 22:09:00,86.64,86.645,86.635,86.64,52300000.0
2009-10-02 22:10:00,86.64,86.645,86.63,86.645,64700000.0
2009-10-02 22:11:00,86.635,86.65,86.635,86.65,25100000.0
2009-10-02 22:12:00,86.65,86.655,86.65,86.655,6000000.0
2009-10-02 22:13:00,86.655,86.665,86.655,86.66,28200000.0
2009-10-02 22:14:00,86.655,86.66,86.655,86.655,27600000.0
2009-10-02 22:15:00,86.655,86.66,86.645,86.655,58300000.0
2009-10-02 22:16:00,86.655,86.655,86.61,86.625,60600000.0
2009-10-02 22:17:00,86.62,86.635,86.605,86.63,188300000.0
2009-10-02 22:18:00,86.63,86.635,86.605,86.605,75900000.0
2009-10-02 22:19:00,86.615,86.625,86.59,86.59,55000000.0
2009-10-02 22:20:00,86.59,86.605,86.58,86.595,89500000.0
2009-10-02 22:21:00,86.595,86.635,86.595,86.615,66400000.0
2009-10-02 22:22:00,86.615,86.63,86.605,86.63,47200000.0
2009-10-02 22:23:00,86.63,86.675,86.625,86.655,86800000.0
2009-10-02 22:24:00,86.65,86.655,86.63,86.645,71700000.0
2009-10-02 22:25:00,86.65,86.65,86.63,86.635,59600000.0
2009-10-02 22:26:00,86.635,86.67,86.635,86.655,86200000.0
2009-10-02 22:27:00,86.655,86.655,86.635,86.635,25200000.0
2009-10-02 22:28:00,86.63,86.64,86.625,86.64,25300000.0
2009-10-02 22:29:00,86.64,86.64,86.63,86.635,26100000.0
2009-10-02 22:30:00,86.635,86.68,86.635,86.665,63900000.0
2009-10-02 22:31:00,86.665,86.705,86.665,86.695,87700000.0
2009-10-02 22:32:00,86.695,86.695,86.685,86.695,27700000.0
2009-10-02 22:33:00,86.715,86.72,86.675,86.72,145700000.0
2009-10-02 22:34:00,86.72,86.73,86.705,86.715,72400000.0
2009-10-02 22:35:00,86.715,86.715,86.695,86.71,39200000.0
2009-10-02 22:36:00,86.705,86.71,86.69,86.705,86400000.0
2009-10-02 22:37:00,86.705,86.71,86.7,86.71,49000000.0
2009-10-02 22:38:00,86.7,86.71,86.7,86.705,44600000.0
2009-10-02 22:39:00,86.705,86.715,86.66,86.685,84300000.0
2009-10-02 22:40:00,86.68,86.72,86.68,86.72,65900000.0
2009-10-02 22:41:00,86.725,86.76,86.715,86.745,85200000.0
2009-10-02 22:42:00,86.745,86.75,86.725,86.73,101100000.0
2009-10-02 22:43:00,86.735,86.74,86.725,86.735,69800000.0
2009-10-02 22:44:00,86.735,86.735,86.72,86.73,21800000.0
2009-10-02 22:45:00,86.725,86.725,86.7,86.7,40300000.0
2009-10-02 22:46:00,86.7,86.7,86.675,86.68,17600000.0
2009-10-02 22:47:00,86.68,86.71,86.675,86.71,40400000.0
2009-10-02 22:48:00,86.705,86.72,86.695,86.72,30000000.0
2009-10-02 22:49:00,86.7,86.73,86.695,86.705,86700000.0
2009-10-02 22:50:00,86.71,86.715,86.67,86.7,50000000.0
2009-10-02 22:51:00,86.705,86.72,86.705,86.715,7000000.0
2009-10-02 22:52:00,86.72,86.72,86.715,86.715,2000000.0
2009-10-02 22:53:00,86.71,86.71,86.705,86.705,4000000.0
2009-10-02 22:54:00,86.715,86.72,86.71,86.72,14000000.0
2009-10-02 22:55:00,86.725,86.74,86.72,86.725,19000000.0
2009-10-02 22:56:00,86.72,86.72,86.7,86.72,18000000.0
2009-10-02 22:57:00,86.715,86.72,86.675,86.675,42200000.0
2009-10-02 22:58:00,86.675,86.72,86.675,86.71,71200000.0
2009-10-02 22:59:00,86.715,86.725,86.71,86.715,18000000.0
2009-10-04 23:00:00,86.47,86.502,86.456,86.466,300900000.0
2009-10-04 23:01:00,86.48,86.48,86.448,86.458,337200000.0
2009-10-04 23:02:00,86.451,86.465,86.451,86.458,99600000.0
2009-10-04 23:03:00,86.445,86.447,86.442,86.442,224600000.0
2009-10-04 23:04:00,86.455,86.455,86.435,86.45,18400000.0
2009-10-04 23:05:00,86.445,86.45,86.445,86.45,9600000.0
2009-10-04 23:06:00,86.46,86.48,86.455,86.46,39400000.0
2009-10-04 23:07:00,86.455,86.49,86.455,86.485,48000000.0
2009-10-04 23:08:00,86.485,86.485,86.48,86.485,16800000.0
2009-10-04 23:09:00,86.485,86.485,86.475,86.475,4800000.0
2009-10-04 23:10:00,86.485,86.485,86.475,86.475,4800000.0
2009-10-04 23:11:00,86.47,86.475,86.445,86.45,28800000.0
2009-10-04 23:12:00,86.47,86.515,86.47,86.515,21600000.0
2009-10-04 23:13:00,86.52,86.535,86.515,86.535,16800000.0
2009-10-04 23:14:00,86.53,86.55,86.5,86.525,32800000.0
2009-10-04 23:15:00,86.52,86.535,86.52,86.52,16800000.0
2009-10-04 23:16:00,86.515,86.53,86.49,86.495,33400000.0
2009-10-04 23:17:00,86.485,86.485,86.485,86.485,1000000.0
2009-10-04 23:18:00,86.495,86.495,86.485,86.485,6000000.0
2009-10-04 23:19:00,86.465,86.486,86.465,86.486,173600000.0
2009-10-04 23:20:00,86.475,86.476,86.462,86.462,201000000.0
2009-10-04 23:21:00,86.485,86.485,86.485,86.485,3000000.0
2009-10-04 23:22:00,86.485,86.485,86.485,86.485,2000000.0
2009-10-04 23:23:00,86.485,86.485,86.485,86.485,3200000.0
2009-10-04 23:24:00,86.485,86.485,86.445,86.445,3000000.0
2009-10-04 23:25:00,86.46,86.48,86.46,86.48,18800000.0
2009-10-04 23:26:00,86.475,86.48,86.46,86.47,16000000.0
2009-10-04 23:27:00,86.465,86.475,86.465,86.465,35600000.0
2009-10-04 23:28:00,86.46,86.465,86.44,86.44,21200000.0
2009-10-04 23:29:00,86.44,86.455,86.44,86.455,20200000.0
2009-10-04 23:30:00,86.455,86.465,86.455,86.455,18000000.0
2009-10-04 23:31:00,86.46,86.475,86.455,86.475,31200000.0
2009-10-04 23:32:00,86.475,86.475,86.44,86.45,14000000.0
2009-10-04 23:33:00,86.45,86.455,86.44,86.455,28400000.0
2009-10-04 23:34:00,86.455,86.475,86.455,86.475,9000000.0
2009-10-04 23:35:00,86.495,86.495,86.475,86.475,4000000.0
2009-10-04 23:36:00,86.475,86.475,86.475,86.475,1000000.0
2009-10-04 23:37:00,86.466,86.468,86.451,86.467,273100000.0
2009-10-04 23:38:00,86.475,86.475,86.44,86.44,7000000.0
2009-10-04 23:39:00,86.44,86.44,86.435,86.435,2000000.0
2009-10-04 23:40:00,86.44,86.45,86.43,86.43,6000000.0
2009-10-04 23:41:00,86.44,86.44,86.43,86.44,6000000.0
2009-10-04 23:42:00,86.45,86.45,86.44,86.45,6000000.0
2009-10-04 23:43:00,86.45,86.465,86.45,86.46,4000000.0
2009-10-04 23:44:00,86.45,86.46,86.44,86.46,10000000.0
2009-10-04 23:45:00,86.45,86.45,86.45,86.45,4000000.0
2009-10-04 23:46:00,86.45,86.45,86.44,86.44,4000000.0
2009-10-04 23:47:00,86.44,86.44,86.44,86.44,4000000.0
2009-10-04 23:48:00,86.45,86.45,86.45,86.45,2000000.0
2009-10-04 23:49:00,86.429,86.437,86.425,86.431,101400000.0
2009-10-04 23:50:00,86.44,86.45,86.43,86.44,7000000.0
2009-10-04 23:51:00,86.45,86.45,86.44,86.44,5000000.0
2009-10-04 23:52:00,86.435,86.435,86.435,86.435,1000000.0
2009-10-04 23:53:00,86.445,86.455,86.445,86.455,3000000.0
2009-10-04 23:54:00,86.455,86.455,86.445,86.445,3000000.0
2009-10-04 23:55:00,86.421,86.436,86.421,86.435,331200000.0
2009-10-04 23:56:00,86.443,86.443,86.414,86.42,309300000.0
2009-10-04 23:57:00,86.445,86.455,86.445,86.455,2000000.0
2009-10-04 23:58:00,86.42,86.442,86.42,86.442,255700000.0
2009-10-04 23:59:00,86.455,86.455,86.455,86.455,6200000.0
2009-10-05 00:00:00,86.47,86.53,86.47,86.53,42200000.0
2009-10-05 00:01:00,86.525,86.545,86.515,86.54,32200000.0
2009-10-05 00:02:00,86.54,86.545,86.53,86.54,48000000.0
2009-10-05 00:03:00,86.54,86.54,86.49,86.5,65400000.0
2009-10-05 00:04:00,86.5,86.525,86.5,86.52,41800000.0
2009-10-05 00:05:00,86.53,86.535,86.52,86.53,20800000.0
2009-10-05 00:06:00,86.53,86.535,86.51,86.51,59800000.0
2009-10-05 00:07:00,86.51,86.51,86.505,86.505,63000000.0
2009-10-05 00:08:00,86.505,86.535,86.505,86.52,107800000.0
2009-10-05 00:09:00,86.525,86.53,86.52,86.52,69000000.0
2009-10-05 00:10:00,86.52,86.56,86.52,86.555,71600000.0
2009-10-05 00:11:00,86.555,86.575,86.55,86.565,32200000.0
2009-10-05 00:12:00,86.565,86.615,86.565,86.615,36600000.0
2009-10-05 00:13:00,86.61,86.615,86.57,86.575,83600000.0
2009-10-05 00:14:00,86.575,86.585,86.575,86.58,15800000.0
2009-10-05 00:15:00,86.58,86.58,86.57,86.57,43500000.0
2009-10-05 00:16:00,86.565,86.57,86.545,86.56,51200000.0
2009-10-05 00:17:00,86.56,86.56,86.55,86.55,14400000.0
2009-10-05 00:18:00,86.545,86.57,86.54,86.57,63600000.0
2009-10-05 00:19:00,86.57,86.59,86.57,86.59,8400000.0
2009-10-05 00:20:00,86.615,86.615,86.58,86.595,95600000.0
2009-10-05 00:21:00,86.595,86.595,86.57,86.57,42600000.0
2009-10-05 00:22:00,86.57,86.57,86.535,86.54,84200000.0
2009-10-05 00:23:00,86.545,86.545,86.515,86.54,55200000.0
2009-10-05 00:24:00,86.54,86.56,86.54,86.555,29200000.0
2009-10-05 00:25:00,86.555,86.555,86.55,86.555,25000000.0
2009-10-05 00:26:00,86.555,86.56,86.55,86.555,19600000.0
2009-10-05 00:27:00,86.555,86.565,86.555,86.565,26600000.0
2009-10-05 00:28:00,86.57,86.57,86.545,86.555,62800000.0
2009-10-05 00:29:00,86.555,86.555,86.535,86.535,21000000.0
2009-10-05 00:30:00,86.54,86.555,86.54,86.555,42600000.0
2009-10-05 00:31:00,86.555,86.555,86.545,86.555,52900000.0
2009-10-05 00:32:00,86.555,86.56,86.54,86.56,35800000.0
2009-10-05 00:33:00,86.565,86.57,86.56,86.57,30000000.0
2009-10-05 00:34:00,86.57,86.58,86.555,86.58,84800000.0
2009-10-05 00:35:00,86.585,86.605,86.58,86.6,85200000.0
2009-10-05 00:36:00,86.6,86.6,86.585,86.585,87900000.0
2009-10-05 00:37:00,86.58,86.6,86.575,86.6,79700000.0
2009-10-05 00:38:00,86.6,86.6,86.57,86.575,60800000.0
2009-10-05 00:39:00,86.57,86.585,86.57,86.58,33000000.0
2009-10-05 00:40:00,86.58,86.585,86.57,86.575,36800000.0
2009-10-05 00:41:00,86.575,86.595,86.575,86.59,115000000.0
2009-10-05 00:42:00,86.59,86.615,86.565,86.565,273600000.0
2009-10-05 00:43:00,86.575,86.605,86.55,86.585,241900000.0
2009-10-05 00:44:00,86.585,86.59,86.56,86.575,77800000.0
2009-10-05 00:45:00,86.58,86.58,86.57,86.575,63000000.0
2009-10-05 00:46:00,86.585,86.59,86.585,86.59,7200000.0
2009-10-05 00:47:00,86.595,86.595,86.56,86.56,61200000.0
2009-10-05 00:48:00,86.565,86.58,86.565,86.575,24000000.0
2009-10-05 00:49:00,86.575,86.595,86.575,86.595,20200000.0
2009-10-05 00:50:00,86.6,86.605,86.585,86.585,59200000.0
2009-10-05 00:51:00,86.585,86.605,86.58,86.585,68200000.0
2009-10-05 00:52:00,86.59,86.6,86.575,86.595,127200000.0
2009-10-05 00:53:00,86.595,86.61,86.59,86.6,144200000.0
2009-10-05 00:54:00,86.6,86.61,86.6,86.605,70400000.0
2009-10-05 00:55:00,86.595,86.605,86.585,86.605,69800000.0
2009-10-05 00:56:00,86.605,86.605,86.555,86.57,125700000.0
2009-10-05 00:57:00,86.58,86.58,86.56,86.575,132000000.0
2009-10-05 00:58:00,86.58,86.595,86.575,86.595,42000000.0
2009-10-05 00:59:00,86.585,86.66,86.585,86.64,164700000.0
2009-10-05 01:00:00,86.64,86.645,86.605,86.64,41400000.0
2009-10-05 01:01:00,86.635,86.635,86.565,86.615,189000000.0
2009-10-05 01:02:00,86.615,86.62,86.575,86.595,272400000.0
2009-10-05 01:03:00,86.59,86.615,86.585,86.61,220800000.0
2009-10-05 01:04:00,86.61,86.645,86.61,86.64,148000000.0
2009-10-05 01:05:00,86.645,86.675,86.64,86.675,141000000.0
2009-10-05 01:06:00,86.68,86.69,86.66,86.66,158400000.0
2009-10-05 01:07:00,86.665,86.68,86.655,86.68,71200000.0
2009-10-05 01:08:00,86.67,86.695,86.67,86.675,90400000.0
2009-10-05 01:09:00,86.67,86.67,86.66,86.66,144000000.0
2009-10-05 01:10:00,86.655,86.67,86.65,86.67,140000000.0
2009-10-05 01:11:00,86.67,86.675,86.665,86.665,54400000.0
2009-10-05 01:12:00,86.675,86.69,86.66,86.68,94000000.0
2009-10-05 01:13:00,86.68,86.685,86.67,86.675,224800000.0
2009-10-05 01:14:00,86.653,86.666,86.643,86.666,246400000.0
2009-10-05 01:15:00,86.675,86.69,86.67,86.67,167500000.0
2009-10-05 01:16:00,86.675,86.7,86.675,86.685,54800000.0
2009-10-05 01:17:00,86.685,86.685,86.655,86.675,149300000.0
2009-10-05 01:18:00,86.675,86.68,86.67,86.675,48000000.0
2009-10-05 01:19:00,86.67,86.675,86.665,86.67,72000000.0
2009-10-05 01:20:00,86.665,86.67,86.64,86.66,141600000.0
2009-10-05 01:21:00,86.66,86.67,86.635,86.645,316400000.0
2009-10-05 01:22:00,86.645,86.645,86.64,86.64,40000000.0
2009-10-05 01:23:00,86.64,86.665,86.64,86.665,145100000.0
2009-10-05 01:24:00,86.665,86.675,86.655,86.675,135600000.0
2009-10-05 01:25:00,86.68,86.705,86.635,86.705,314400001.0
2009-10-05 01:26:00,86.7,86.715,86.69,86.71,116800000.0
2009-10-05 01:27:00,86.71,86.715,86.705,86.71,76000000.0
2009-10-05 01:28:00,86.715,86.745,86.715,86.735,182400000.0
2009-10-05 01:29:00,86.735,86.74,86.715,86.715,76000000.0
2009-10-05 01:30:00,86.69,86.71,86.68,86.685,309600000.0
2009-10-05 01:31:00,86.695,86.695,86.665,86.67,167200000.0
2009-10-05 01:32:00,86.67,86.685,86.65,86.65,157800000.0
2009-10-05 01:33:00,86.65,86.665,86.645,86.66,1063200000.0
2009-10-05 01:34:00,86.66,86.67,86.655,86.67,156000000.0
2009-10-05 01:35:00,86.67,86.685,86.665,86.68,104000000.0
2009-10-05 01:36:00,86.675,86.675,86.655,86.655,128000000.0
2009-10-05 01:37:00,86.65,86.65,86.64,86.645,86400000.0
2009-10-05 01:38:00,86.645,86.645,86.62,86.63,159200000.0
2009-10-05 01:39:00,86.63,86.64,86.63,86.64,74400000.0
2009-10-05 01:40:00,86.645,86.66,86.635,86.66,168800000.0
2009-10-05 01:41:00,86.665,86.665,86.665,86.665,4000000.0
2009-10-05 01:42:00,86.66,86.665,86.66,86.665,14400000.0
2009-10-05 01:43:00,86.665,86.665,86.665,86.665,4000000.0
2009-10-05 01:44:00,86.655,86.66,86.65,86.66,8800000.0
2009-10-05 01:45:00,86.66,86.68,86.66,86.68,41600000.0
2009-10-05 01:46:00,86.675,86.675,86.655,86.67,87200000.0
2009-10-05 01:47:00,86.67,86.685,86.67,86.68,140400000.0
2009-10-05 01:48:00,86.68,86.7,86.68,86.7,64800000.0
2009-10-05 01:49:00,86.7,86.705,86.695,86.695,68000000.0
2009-10-05 01:50:00,86.695,86.72,86.695,86.72,114400000.0
2009-10-05 01:51:00,86.715,86.72,86.695,86.705,188400000.0
2009-10-05 01:52:00,86.705,86.72,86.7,86.71,122400000.0
2009-10-05 01:53:00,86.71,86.71,86.685,86.695,139400000.0
2009-10-05 01:54:00,86.695,86.695,86.67,86.685,224800000.0
2009-10-05 01:55:00,86.685,86.705,86.67,86.69,56300000.0
2009-10-05 01:56:00,86.7,86.71,86.69,86.71,88200000.0
2009-10-05 01:57:00,86.71,86.71,86.7,86.7,7600000.0
2009-10-05 01:58:00,86.7,86.705,86.695,86.7,73800000.0
2009-10-05 01:59:00,86.7,86.705,86.695,86.695,37200000.0
2009-10-05 02:00:00,86.695,86.75,86.685,86.75,132000000.0
2009-10-05 02:01:00,86.75,86.775,86.745,86.745,164400000.0
2009-10-05 02:02:00,86.745,86.755,86.735,86.75,110200000.0
2009-10-05 02:03:00,86.755,86.755,86.72,86.72,54200000.0
2009-10-05 02:04:00,86.72,86.725,86.71,86.725,64000000.0
2009-10-05 02:05:00,86.725,86.755,86.715,86.75,118800000.0
2009-10-05 02:06:00,86.745,86.75,86.695,86.735,112600000.0
2009-10-05 02:07:00,86.74,86.77,86.735,86.75,159000000.0
2009-10-05 02:08:00,86.745,86.815,86.74,86.815,237100000.0
2009-10-05 02:09:00,86.81,86.83,86.795,86.82,287900000.0
2009-10-05 02:10:00,86.82,86.825,86.775,86.775,207100000.0
2009-10-05 02:11:00,86.78,86.78,86.75,86.775,206700000.0
2009-10-05 02:12:00,86.77,86.8,86.77,86.8,234100000.0
2009-10-05 02:13:00,86.8,86.8,86.78,86.785,79400000.0
2009-10-05 02:14:00,86.79,86.79,86.77,86.775,162500000.0
2009-10-05 02:15:00,86.775,86.795,86.76,86.785,197600000.0
2009-10-05 02:16:00,86.785,86.82,86.785,86.815,148000000.0
2009-10-05 02:17:00,86.815,86.82,86.81,86.82,84700000.0
2009-10-05 02:18:00,86.82,86.855,86.805,86.855,177100000.0
2009-10-05 02:19:00,86.85,86.875,86.835,86.84,216100000.0
2009-10-05 02:20:00,86.83,86.835,86.825,86.83,191000000.0
2009-10-05 02:21:00,86.835,86.845,86.815,86.815,155200000.0
2009-10-05 02:22:00,86.82,86.865,86.815,86.855,158000000.0
2009-10-05 02:23:00,86.855,86.87,86.835,86.84,233300000.0
2009-10-05 02:24:00,86.84,86.84,86.82,86.83,128400000.0
2009-10-05 02:25:00,86.83,86.855,86.81,86.81,235300000.0
2009-10-05 02:26:00,86.81,86.83,86.81,86.82,225800000.0
2009-10-05 02:27:00,86.82,86.85,86.82,86.845,175000000.0
2009-10-05 02:28:00,86.845,86.88,86.84,86.86,124400000.0
2009-10-05 02:29:00,86.865,86.87,86.855,86.855,84100000.0
2009-10-05 02:30:00,86.86,86.86,86.85,86.85,81200000.0
2009-10-05 02:31:00,86.86,86.885,86.86,86.88,185300000.0
2009-10-05 02:32:00,86.88,86.89,86.87,86.885,138500000.0
2009-10-05 02:33:00,86.885,86.925,86.885,86.92,175200000.0
2009-10-05 02:34:00,86.92,86.945,86.92,86.935,116500000.0
2009-10-05 02:35:00,86.935,86.965,86.93,86.96,207900000.0
2009-10-05 02:36:00,86.96,86.985,86.955,86.985,194700000.0
2009-10-05 02:37:00,86.98,86.98,86.91,86.915,147200000.0
2009-10-05 02:38:00,86.92,86.925,86.895,86.92,158800000.0
2009-10-05 02:39:00,86.91,86.935,86.895,86.915,120100000.0
2009-10-05 02:40:00,86.915,86.94,86.905,86.94,118600000.0
2009-10-05 02:41:00,86.935,86.945,86.905,86.92,166100000.0
2009-10-05 02:42:00,86.925,86.94,86.905,86.93,184300000.0
2009-10-05 02:43:00,86.93,86.935,86.92,86.92,61400000.0
2009-10-05 02:44:00,86.925,86.94,86.895,86.92,165600000.0
2009-10-05 02:45:00,86.92,86.93,86.9,86.905,74200000.0
2009-10-05 02:46:00,86.915,86.92,86.91,86.915,60000000.0
2009-10-05 02:47:00,86.915,86.92,86.905,86.91,99300000.0
2009-10-05 02:48:00,86.905,86.905,86.885,86.885,96400000.0
2009-10-05 02:49:00,86.885,86.89,86.86,86.875,224300000.0
2009-10-05 02:50:00,86.875,86.88,86.855,86.87,160600000.0
2009-10-05 02:51:00,86.87,86.875,86.855,86.865,128700000.0
2009-10-05 02:52:00,86.865,86.865,86.845,86.855,72500000.0
2009-10-05 02:53:00,86.855,86.875,86.855,86.865,166700000.0
2009-10-05 02:54:00,86.86,86.895,86.855,86.895,208400000.0
2009-10-05 02:55:00,86.9,86.93,86.89,86.93,176600000.0
2009-10-05 02:56:00,86.93,86.96,86.93,86.945,143600000.0
2009-10-05 02:57:00,86.95,86.95,86.93,86.93,135800000.0
2009-10-05 02:58:00,86.925,86.935,86.915,86.93,152300000.0
2009-10-05 02:59:00,86.93,86.95,86.925,86.95,185000000.0
2009-10-05 03:00:00,86.95,86.985,86.945,86.97,265400000.0
2009-10-05 03:01:00,86.975,86.995,86.97,86.98,133500000.0
2009-10-05 03:02:00,86.98,86.99,86.97,86.97,157200000.0
2009-10-05 03:03:00,86.97,87.03,86.97,87.015,270000000.0
2009-10-05 03:04:00,87.01,87.03,87.0,87.025,108700000.0
2009-10-05 03:05:00,87.02,87.06,87.02,87.045,282100000.0
2009-10-05 03:06:00,87.045,87.07,87.035,87.055,136400000.0
2009-10-05 03:07:00,87.05,87.075,87.05,87.05,181500000.0
2009-10-05 03:08:00,87.05,87.07,87.045,87.055,109900000.0
2009-10-05 03:09:00,87.06,87.11,87.055,87.095,204700000.0
2009-10-05 03:10:00,87.095,87.105,87.09,87.095,154000000.0
2009-10-05 03:11:00,87.1,87.11,87.09,87.095,125100000.0
2009-10-05 03:12:00,87.095,87.115,87.09,87.11,135800000.0
2009-10-05 03:13:00,87.11,87.12,87.105,87.11,107400000.0
2009-10-05 03:14:00,87.11,87.135,87.09,87.105,237000000.0
2009-10-05 03:15:00,87.1,87.105,87.06,87.065,158200000.0
2009-10-05 03:16:00,87.065,87.075,87.055,87.07,217200000.0
2009-10-05 03:17:00,87.07,87.07,87.035,87.035,193600000.0
2009-10-05 03:18:00,87.04,87.065,87.04,87.05,210600000.0
2009-10-05 03:19:00,87.05,87.06,87.04,87.04,231200000.0
2009-10-05 03:20:00,87.045,87.045,87.04,87.045,86600000.0
2009-10-05 03:21:00,87.045,87.05,87.025,87.035,189800000.0
2009-10-05 03:22:00,87.035,87.045,87.02,87.035,180400000.0
2009-10-05 03:23:00,87.035,87.045,87.025,87.025,143800000.0
2009-10-05 03:24:00,87.025,87.03,87.01,87.015,196200000.0
2009-10-05 03:25:00,87.015,87.02,87.01,87.02,98600000.0
2009-10-05 03:26:00,87.02,87.045,87.01,87.035,161000000.0
2009-10-05 03:27:00,87.035,87.06,87.03,87.045,150100000.0
2009-10-05 03:28:00,87.045,87.06,87.025,87.055,160000000.0
2009-10-05 03:29:00,87.05,87.105,87.04,87.095,302200000.0
2009-10-05 03:30:00,87.095,87.115,87.09,87.1,151600000.0
2009-10-05 03:31:00,87.095,87.105,87.07,87.085,152800000.0
2009-10-05 03:32:00,87.09,87.1,87.08,87.085,209800000.0
2009-10-05 03:33:00,87.085,87.085,87.06,87.065,217600000.0
2009-10-05 03:34:00,87.065,87.065,87.02,87.025,183200000.0
2009-10-05 03:35:00,87.025,87.04,87.015,87.02,193200000.0
2009-10-05 03:36:00,87.02,87.03,87.01,87.025,185800000.0
2009-10-05 03:37:00,87.02,87.03,87.02,87.025,147400000.0
2009-10-05 03:38:00,87.025,87.04,87.015,87.03,117400000.0
2009-10-05 03:39:00,87.025,87.035,87.025,87.03,79200000.0
2009-10-05 03:40:00,87.035,87.035,87.025,87.025,70800000.0
2009-10-05 03:41:00,87.025,87.025,87.005,87.015,191000000.0
2009-10-05 03:42:00,87.015,87.015,87.005,87.01,24800000.0
2009-10-05 03:43:00,87.01,87.03,87.01,87.025,114800000.0
2009-10-05 03:44:00,87.02,87.035,87.005,87.015,178800000.0
2009-10-05 03:45:00,87.015,87.02,86.995,86.995,180200000.0
2009-10-05 03:46:00,87.0,87.005,86.985,87.0,237100000.0
2009-10-05 03:47:00,87.005,87.025,86.995,87.005,168400000.0
2009-10-05 03:48:00,87.005,87.03,87.005,87.015,145800000.0
2009-10-05 03:49:00,87.015,87.02,87.01,87.02,100800000.0
2009-10-05 03:50:00,87.03,87.035,87.01,87.015,206800000.0
2009-10-05 03:51:00,87.015,87.02,87.015,87.02,219400000.0
2009-10-05 03:52:00,87.02,87.03,87.005,87.015,420299999.0
2009-10-05 03:53:00,87.015,87.04,87.015,87.035,227600000.0
2009-10-05 03:54:00,87.035,87.05,87.025,87.03,192000000.0
2009-10-05 03:55:00,87.025,87.06,87.02,87.06,352599999.0
2009-10-05 03:56:00,87.06,87.06,87.04,87.06,283500001.0
2009-10-05 03:57:00,87.055,87.075,87.05,87.075,104800000.0
2009-10-05 03:58:00,87.07,87.07,87.055,87.055,407500000.0
2009-10-05 03:59:00,87.055,87.06,87.05,87.06,249800000.0
2009-10-05 04:00:00,87.065,87.08,87.06,87.08,354200000.0
2009-10-05 04:01:00,87.075,87.075,87.06,87.06,235500000.0
2009-10-05 04:02:00,87.06,87.06,87.055,87.06,42400000.0
2009-10-05 04:03:00,87.06,87.06,87.045,87.055,111200000.0
2009-10-05 04:04:00,87.05,87.065,87.05,87.055,271599999.0
2009-10-05 04:05:00,87.05,87.055,87.04,87.04,147800000.0
2009-10-05 04:06:00,87.04,87.07,87.04,87.055,274400000.0
2009-10-05 04:07:00,87.055,87.055,87.04,87.04,174800000.0
2009-10-05 04:08:00,87.04,87.06,87.04,87.05,243200000.0
2009-10-05 04:09:00,87.05,87.06,87.05,87.055,272800000.0
2009-10-05 04:10:00,87.055,87.06,87.055,87.055,142000000.0
2009-10-05 04:11:00,87.055,87.06,87.025,87.025,317900000.0
2009-10-05 04:12:00,87.025,87.025,87.02,87.02,45400000.0
2009-10-05 04:13:00,87.02,87.02,86.98,87.0,490000000.0
2009-10-05 04:14:00,87.0,87.0,86.98,86.99,201800000.0
2009-10-05 04:15:00,86.99,86.99,86.985,86.985,101600000.0
2009-10-05 04:16:00,86.985,86.995,86.96,86.97,454400000.0
2009-10-05 04:17:00,86.975,86.98,86.97,86.975,261000001.0
2009-10-05 04:18:00,86.975,86.98,86.975,86.975,64400000.0
2009-10-05 04:19:00,86.98,86.985,86.975,86.975,120800000.0
2009-10-05 04:20:00,86.975,87.0,86.975,86.995,205200000.0
2009-10-05 04:21:00,86.995,87.005,86.97,86.985,275000000.0
2009-10-05 04:22:00,86.985,87.0,86.975,86.99,391000000.0
2009-10-05 04:23:00,86.995,87.01,86.985,87.01,178400000.0
2009-10-05 04:24:00,87.01,87.01,87.005,87.01,90800000.0
2009-10-05 04:25:00,87.01,87.01,86.98,86.99,224400000.0
2009-10-05 04:26:00,86.99,86.99,86.985,86.985,88799998.0
2009-10-05 04:27:00,86.99,86.99,86.99,86.99,37600000.0
2009-10-05 04:28:00,86.99,86.995,86.99,86.99,44400000.0
2009-10-05 04:29:00,86.99,87.01,86.99,87.01,194800000.0
2009-10-05 04:30:00,87.01,87.015,87.005,87.015,56800000.0
2009-10-05 04:31:00,87.015,87.025,87.0,87.01,243600000.0
2009-10-05 04:32:00,87.005,87.01,87.005,87.005,64000000.0
2009-10-05 04:33:00,87.005,87.02,87.005,87.02,152000000.0
2009-10-05 04:34:00,87.02,87.03,87.015,87.03,187200000.0
2009-10-05 04:35:00,87.03,87.045,87.025,87.04,212000001.0
2009-10-05 04:36:00,87.04,87.045,87.04,87.045,74000000.0
2009-10-05 04:37:00,87.04,87.055,87.04,87.05,141600000.0
2009-10-05 04:38:00,87.05,87.06,87.045,87.055,171600000.0
2009-10-05 04:39:00,87.055,87.065,87.03,87.03,129600000.0
2009-10-05 04:40:00,87.03,87.03,86.985,86.995,230200000.0
2009-10-05 04:41:00,86.995,87.01,86.995,87.005,263000000.0
2009-10-05 04:42:00,87.005,87.01,86.98,86.98,237200000.0
2009-10-05 04:43:00,86.985,87.0,86.98,86.995,217400000.0
2009-10-05 04:44:00,87.005,87.015,87.0,87.01,123999999.0
2009-10-05 04:45:00,87.01,87.01,87.005,87.005,64000000.0
2009-10-05 04:46:00,87.005,87.01,87.0,87.0,95200000.0
2009-10-05 04:47:00,87.0,87.0,86.98,86.98,160400000.0
2009-10-05 04:48:00,86.98,86.985,86.98,86.985,65600001.0
2009-10-05 04:49:00,86.99,86.995,86.985,86.99,80800000.0
2009-10-05 04:50:00,86.99,86.99,86.99,86.99,6400000.0
2009-10-05 04:51:00,86.99,86.995,86.99,86.995,186800000.0
2009-10-05 04:52:00,86.995,87.005,86.995,87.005,128800000.0
2009-10-05 04:53:00,87.005,87.01,87.005,87.005,94400000.0
2009-10-05 04:54:00,87.005,87.02,87.005,87.02,247600000.0
2009-10-05 04:55:00,87.02,87.03,87.02,87.025,202800000.0
2009-10-05 04:56:00,86.983,87.003,86.983,87.003,29000000.0
2009-10-05 04:57:00,87.025,87.04,87.025,87.04,164900000.0
2009-10-05 04:58:00,87.04,87.07,87.04,87.065,227600000.0
2009-10-05 04:59:00,87.065,87.07,87.045,87.045,182800000.0
2009-10-05 05:00:00,87.045,87.045,87.02,87.02,293800000.0
2009-10-05 05:01:00,87.02,87.03,87.005,87.015,339800000.0
2009-10-05 05:02:00,87.015,87.02,87.015,87.015,66400000.0
2009-10-05 05:03:00,87.015,87.015,87.0,87.015,323300002.0
2009-10-05 05:04:00,87.015,87.025,87.015,87.02,223200001.0
2009-10-05 05:05:00,87.02,87.025,87.015,87.015,121600000.0
2009-10-05 05:06:00,87.015,87.025,87.015,87.02,145600000.0
2009-10-05 05:07:00,87.02,87.035,87.02,87.02,472800000.0
2009-10-05 05:08:00,87.02,87.02,87.0,87.015,293400000.0
2009-10-05 05:09:00,87.02,87.02,87.01,87.01,98400000.0
2009-10-05 05:10:00,87.01,87.015,87.005,87.01,199200000.0
2009-10-05 05:11:00,87.01,87.04,87.005,87.035,367499999.0
2009-10-05 05:12:00,87.03,87.045,87.015,87.03,708500000.0
2009-10-05 05:13:00,87.03,87.03,87.015,87.02,369800000.0
2009-10-05 05:14:00,87.02,87.025,87.01,87.025,240000000.0
2009-10-05 05:15:00,87.025,87.035,87.02,87.035,251200000.0
2009-10-05 05:16:00,87.035,87.035,87.005,87.025,445399999.0
2009-10-05 05:17:00,87.025,87.03,87.025,87.03,124400000.0
2009-10-05 05:18:00,87.03,87.035,87.02,87.02,543200000.0
2009-10-05 05:19:00,87.02,87.025,87.01,87.02,324799999.0
2009-10-05 05:20:00,87.02,87.02,87.01,87.01,179600000.0
2009-10-05 05:21:00,87.01,87.01,86.995,87.005,249000001.0
2009-10-05 05:22:00,87.005,87.005,86.995,86.995,153599998.0
2009-10-05 05:23:00,86.995,87.01,86.995,87.01,140400001.0
2009-10-05 05:24:00,87.01,87.025,87.005,87.01,267200000.0
2009-10-05 05:25:00,87.01,87.05,87.01,87.035,194100000.0
2009-10-05 05:26:00,87.04,87.04,87.025,87.03,289000000.0
2009-10-05 05:27:00,87.03,87.045,87.03,87.04,126399998.0
2009-10-05 05:28:00,87.045,87.05,87.035,87.045,254799999.0
2009-10-05 05:29:00,87.04,87.07,87.035,87.07,413900000.0
2009-10-05 05:30:00,87.075,87.085,87.07,87.085,240400000.0
2009-10-05 05:31:00,87.085,87.1,87.07,87.07,166400000.0
2009-10-05 05:32:00,87.07,87.07,87.005,87.02,331800000.0
2009-10-05 05:33:00,87.02,87.03,87.01,87.02,175800000.0
2009-10-05 05:34:00,87.02,87.025,86.995,86.995,310400000.0
2009-10-05 05:35:00,86.995,87.0,86.995,86.995,280899999.0
2009-10-05 05:36:00,87.0,87.005,86.99,87.0,228400000.0
2009-10-05 05:37:00,87.0,87.05,86.995,87.045,386800000.0
2009-10-05 05:38:00,87.05,87.055,87.04,87.055,180000000.0
2009-10-05 05:39:00,87.05,87.055,87.035,87.035,308400000.0
2009-10-05 05:40:00,87.035,87.055,87.02,87.045,483200000.0
2009-10-05 05:41:00,87.04,87.06,87.025,87.05,337000000.0
2009-10-05 05:42:00,87.05,87.055,87.03,87.055,219399999.0
2009-10-05 05:43:00,87.045,87.045,87.02,87.02,197600000.0
2009-10-05 05:44:00,87.015,87.02,87.015,87.02,88000000.0
2009-10-05 05:45:00,87.02,87.025,87.02,87.025,50000000.0
2009-10-05 05:46:00,87.025,87.035,87.025,87.03,149600000.0
2009-10-05 05:47:00,87.03,87.045,87.03,87.04,52800000.0
2009-10-05 05:48:00,87.035,87.04,87.03,87.035,128000000.0
2009-10-05 05:49:00,87.035,87.04,87.025,87.03,157600000.0
2009-10-05 05:50:00,87.03,87.03,87.02,87.03,66400000.0
2009-10-05 05:51:00,87.03,87.03,87.02,87.02,54000000.0
2009-10-05 05:52:00,87.02,87.02,87.015,87.02,79200000.0
2009-10-05 05:53:00,87.03,87.035,87.005,87.005,43200000.0
2009-10-05 05:54:00,87.005,87.005,87.0,87.0,87200000.0
2009-10-05 05:55:00,87.0,87.015,87.0,87.0,180600000.0
2009-10-05 05:56:00,87.0,87.02,87.0,87.02,278700000.0
2009-10-05 05:57:00,87.015,87.025,87.015,87.025,243200000.0
2009-10-05 05:58:00,87.025,87.05,87.025,87.025,192600001.0
2009-10-05 05:59:00,87.025,87.05,87.025,87.045,283600000.0
2009-10-05 06:00:00,87.05,87.06,87.05,87.05,241099999.0
2009-10-05 06:01:00,87.045,87.06,87.035,87.06,282300000.0
2009-10-05 06:02:00,87.06,87.06,87.045,87.045,207400000.0
2009-10-05 06:03:00,87.045,87.045,87.035,87.035,241700001.0
2009-10-05 06:04:00,87.04,87.045,87.04,87.04,16000000.0
2009-10-05 06:05:00,87.04,87.045,87.035,87.035,195200000.0
2009-10-05 06:06:00,87.04,87.05,87.035,87.035,166600000.0
2009-10-05 06:07:00,87.03,87.03,87.02,87.02,63200000.0
2009-10-05 06:08:00,87.02,87.02,87.015,87.02,145600000.0
2009-10-05 06:09:00,87.02,87.02,87.005,87.005,311700000.0
2009-10-05 06:10:00,87.005,87.005,86.995,87.005,323600000.0
2009-10-05 06:11:00,87.005,87.01,86.985,86.985,323700000.0
2009-10-05 06:12:00,86.985,86.995,86.975,86.995,183600000.0
2009-10-05 06:13:00,86.995,86.995,86.99,86.995,128000000.0
2009-10-05 06:14:00,86.995,86.995,86.97,86.97,119200000.0
2009-10-05 06:15:00,86.975,86.995,86.975,86.995,153599999.0
2009-10-05 06:16:00,87.0,87.0,86.99,86.995,145100000.0
2009-10-05 06:17:00,86.99,86.99,86.975,86.98,177200000.0
2009-10-05 06:18:00,86.975,87.005,86.975,86.995,358200000.0
2009-10-05 06:19:00,86.995,87.005,86.99,86.995,196800000.0
2009-10-05 06:20:00,86.995,87.025,86.99,87.02,477799998.0
2009-10-05 06:21:00,87.02,87.02,86.995,87.0,223900000.0
2009-10-05 06:22:00,87.0,87.02,86.995,87.0,149600000.0
2009-10-05 06:23:00,87.0,87.015,86.99,86.995,356600000.0
2009-10-05 06:24:00,86.995,87.0,86.99,86.99,225399998.0
2009-10-05 06:25:00,86.995,87.01,86.985,87.0,385800000.0
2009-10-05 06:26:00,87.0,87.03,87.0,87.025,269200000.0
2009-10-05 06:27:00,87.025,87.035,87.025,87.03,175200000.0
2009-10-05 06:28:00,87.03,87.045,87.03,87.035,187200000.0
2009-10-05 06:29:00,87.035,87.045,87.035,87.045,186399999.0
2009-10-05 06:30:00,87.045,87.065,87.045,87.045,360000000.0
2009-10-05 06:31:00,87.045,87.055,87.045,87.05,148000000.0
2009-10-05 06:32:00,87.045,87.07,87.045,87.06,284000000.0
2009-10-05 06:33:00,87.055,87.06,87.05,87.05,272399999.0
2009-10-05 06:34:00,87.05,87.055,87.05,87.055,230400000.0
2009-10-05 06:35:00,87.055,87.06,87.04,87.055,206400000.0
2009-10-05 06:36:00,87.055,87.055,87.04,87.045,104000000.0
2009-10-05 06:37:00,87.045,87.055,87.04,87.045,194400000.0
2009-10-05 06:38:00,87.04,87.045,87.035,87.035,55200000.0
2009-10-05 06:39:00,87.04,87.04,87.02,87.02,118000000.0
2009-10-05 06:40:00,87.025,87.025,87.015,87.02,188800000.0
2009-10-05 06:41:00,87.02,87.025,87.015,87.025,160000000.0
2009-10-05 06:42:00,87.025,87.04,87.02,87.02,231999999.0
2009-10-05 06:43:00,87.02,87.025,87.01,87.01,133600000.0
2009-10-05 06:44:00,87.01,87.05,87.0,87.045,397600001.0
2009-10-05 06:45:00,87.045,87.045,87.035,87.035,148800000.0
2009-10-05 06:46:00,87.035,87.04,87.01,87.02,197600001.0
2009-10-05 06:47:00,87.02,87.035,87.02,87.035,180899998.0
2009-10-05 06:48:00,87.035,87.035,87.01,87.02,491900000.0
2009-10-05 06:49:00,87.02,87.035,87.02,87.035,214200000.0
2009-10-05 06:50:00,87.035,87.045,87.025,87.025,351800000.0
2009-10-05 06:51:00,87.03,87.03,87.015,87.025,137000000.0
2009-10-05 06:52:00,87.025,87.03,87.02,87.03,103599999.0
2009-10-05 06:53:00,87.035,87.035,87.005,87.01,197000000.0
2009-10-05 06:54:00,87.01,87.015,87.0,87.005,185800000.0
2009-10-05 06:55:00,87.005,87.005,86.995,86.995,177600000.0
2009-10-05 06:56:00,87.0,87.005,87.0,87.005,67200000.0
2009-10-05 06:57:00,87.005,87.01,86.985,86.985,315200000.0
2009-10-05 06:58:00,86.985,87.0,86.985,86.99,365600000.0
2009-10-05 06:59:00,86.995,86.995,86.985,86.985,188000000.0
2009-10-05 07:00:00,86.99,87.0,86.99,87.0,188800000.0
2009-10-05 07:01:00,87.0,87.015,86.995,86.995,371999996.0
2009-10-05 07:02:00,87.0,87.0,86.99,87.0,159000000.0
2009-10-05 07:03:00,87.0,87.0,87.0,87.0,8000000.0
2009-10-05 07:04:00,86.995,87.0,86.985,86.985,213200000.0
2009-10-05 07:05:00,86.99,86.99,86.965,86.98,192000000.0
2009-10-05 07:06:00,86.975,86.985,86.97,86.98,268800000.0
2009-10-05 07:07:00,86.98,86.98,86.96,86.96,177700000.0
2009-10-05 07:08:00,86.97,86.985,86.96,86.975,112099999.0
2009-10-05 07:09:00,86.98,86.985,86.98,86.985,69599999.0
2009-10-05 07:10:00,86.985,87.005,86.985,87.0,97600000.0
2009-10-05 07:11:00,87.0,87.005,86.98,86.985,413999998.0
2009-10-05 07:12:00,86.985,87.0,86.975,86.99,304400000.0
2009-10-05 07:13:00,86.985,87.01,86.985,86.995,400800000.0
2009-10-05 07:14:00,86.995,87.0,86.99,86.995,144000000.0
2009-10-05 07:15:00,86.995,87.0,86.99,86.99,156800000.0
2009-10-05 07:16:00,86.99,86.99,86.965,86.97,308000000.0
2009-10-05 07:17:00,86.975,86.975,86.95,86.955,350399998.0
2009-10-05 07:18:00,86.96,86.97,86.955,86.96,147200000.0
2009-10-05 07:19:00,86.96,86.975,86.96,86.965,424800000.0
2009-10-05 07:20:00,86.97,86.985,86.965,86.975,227200000.0
2009-10-05 07:21:00,86.975,86.98,86.96,86.975,247299999.0
2009-10-05 07:22:00,86.975,86.975,86.96,86.965,255100000.0
2009-10-05 07:23:00,86.965,86.975,86.955,86.965,411100000.0
2009-10-05 07:24:00,86.965,86.965,86.965,86.965,28000000.0
2009-10-05 07:25:00,86.97,86.97,86.96,86.96,77600000.0
2009-10-05 07:26:00,86.96,86.965,86.96,86.965,35200000.0
2009-10-05 07:27:00,86.97,86.975,86.96,86.975,132400000.0
2009-10-05 07:28:00,86.975,86.985,86.97,86.97,345100000.0
2009-10-05 07:29:00,86.97,86.985,86.97,86.98,321200000.0
2009-10-05 07:30:00,86.99,87.0,86.97,86.97,177800000.0
2009-10-05 07:31:00,86.97,86.975,86.965,86.97,102700000.0
2009-10-05 07:32:00,86.97,86.98,86.96,86.98,328000000.0
2009-10-05 07:33:00,86.985,86.985,86.97,86.97,335000000.0
2009-10-05 07:34:00,86.97,86.97,86.965,86.965,161600000.0
2009-10-05 07:35:00,86.96,86.97,86.955,86.955,187200000.0
2009-10-05 07:36:00,86.96,86.96,86.955,86.955,48000000.0
2009-10-05 07:37:00,86.955,86.97,86.955,86.965,121200000.0
2009-10-05 07:38:00,86.965,86.965,86.96,86.965,98800000.0
2009-10-05 07:39:00,86.96,86.985,86.955,86.98,341000000.0
2009-10-05 07:40:00,86.98,86.98,86.965,86.97,271700000.0
2009-10-05 07:41:00,86.97,86.99,86.97,86.99,307000000.0
2009-10-05 07:42:00,86.99,87.01,86.99,87.005,104400000.0
2009-10-05 07:43:00,87.01,87.01,87.0,87.0,100800000.0
2009-10-05 07:44:00,87.0,87.005,86.98,87.0,182200000.0
2009-10-05 07:45:00,87.0,87.03,86.985,87.03,285600000.0
2009-10-05 07:46:00,87.03,87.05,87.015,87.035,372799999.0
2009-10-05 07:47:00,87.035,87.045,87.03,87.045,112800000.0
2009-10-05 07:48:00,87.045,87.055,87.04,87.045,41600000.0
2009-10-05 07:49:00,87.045,87.055,87.04,87.055,124000000.0
2009-10-05 07:50:00,87.055,87.06,87.035,87.035,77800000.0
2009-10-05 07:51:00,87.035,87.04,87.025,87.03,208900000.0
2009-10-05 07:52:00,87.03,87.03,87.02,87.02,141600000.0
2009-10-05 07:53:00,87.02,87.035,87.02,87.035,71200000.0
2009-10-05 07:54:00,87.035,87.05,87.03,87.035,283600000.0
2009-10-05 07:55:00,87.035,87.075,87.035,87.065,337600000.0
2009-10-05 07:56:00,87.065,87.095,87.065,87.09,293800000.0
2009-10-05 07:57:00,87.09,87.095,87.085,87.085,271200000.0
2009-10-05 07:58:00,87.09,87.095,87.09,87.095,92000000.0
2009-10-05 07:59:00,87.095,87.115,87.08,87.11,327400000.0
2009-10-05 08:00:00,87.11,87.11,87.09,87.095,360300000.0
2009-10-05 08:01:00,87.115,87.135,87.1,87.1,412800000.0
2009-10-05 08:02:00,87.11,87.11,87.095,87.11,275100000.0
2009-10-05 08:03:00,87.11,87.11,87.055,87.055,465200000.0
2009-10-05 08:04:00,87.055,87.06,87.035,87.045,315900000.0
2009-10-05 08:05:00,87.05,87.05,87.02,87.025,171800000.0
2009-10-05 08:06:00,87.025,87.065,87.02,87.06,237900000.0
2009-10-05 08:07:00,87.06,87.1,87.055,87.085,377100000.0
2009-10-05 08:08:00,87.085,87.09,87.055,87.065,360900000.0
2009-10-05 08:09:00,87.065,87.09,87.065,87.08,279800000.0
2009-10-05 08:10:00,87.085,87.09,87.075,87.085,145700000.0
2009-10-05 08:11:00,87.08,87.085,87.07,87.08,138100000.0
2009-10-05 08:12:00,87.08,87.1,87.04,87.045,433299999.0
2009-10-05 08:13:00,87.045,87.095,87.045,87.075,380500000.0
2009-10-05 08:14:00,87.075,87.08,87.055,87.07,385900000.0
2009-10-05 08:15:00,87.07,87.08,87.065,87.07,222700000.0
2009-10-05 08:16:00,87.07,87.105,87.065,87.105,544000000.0
2009-10-05 08:17:00,87.105,87.11,87.08,87.085,400600000.0
2009-10-05 08:18:00,87.09,87.09,87.07,87.085,533500000.0
2009-10-05 08:19:00,87.085,87.11,87.07,87.095,620700000.0
2009-10-05 08:20:00,87.095,87.115,87.085,87.09,396900000.0
2009-10-05 08:21:00,87.09,87.13,87.085,87.12,400200000.0
2009-10-05 08:22:00,87.12,87.14,87.105,87.11,562400001.0
2009-10-05 08:23:00,87.11,87.12,87.035,87.04,503700000.0
2009-10-05 08:24:00,87.04,87.065,87.01,87.03,381200000.0
2009-10-05 08:25:00,87.02,87.025,87.005,87.025,370600000.0
2009-10-05 08:26:00,87.03,87.055,87.03,87.055,252200000.0
2009-10-05 08:27:00,87.05,87.055,87.035,87.04,316300000.0
2009-10-05 08:28:00,87.04,87.06,87.04,87.055,157400000.0
2009-10-05 08:29:00,87.055,87.065,87.05,87.065,93100000.0
2009-10-05 08:30:00,87.07,87.07,87.045,87.05,67100000.0
2009-10-05 08:31:00,87.05,87.08,87.045,87.05,447000001.0
2009-10-05 08:32:00,87.05,87.075,87.05,87.07,336700000.0
2009-10-05 08:33:00,87.065,87.07,87.015,87.015,325900000.0
2009-10-05 08:34:00,87.015,87.05,87.0,87.045,366600000.0
2009-10-05 08:35:00,87.045,87.095,87.045,87.09,300500000.0
2009-10-05 08:36:00,87.09,87.115,87.065,87.1,548700000.0
2009-10-05 08:37:00,87.1,87.11,87.08,87.08,166800000.0
2009-10-05 08:38:00,87.08,87.08,87.025,87.04,451000000.0
2009-10-05 08:39:00,87.045,87.045,87.025,87.025,361600000.0
2009-10-05 08:40:00,87.025,87.04,87.0,87.01,286800000.0
2009-10-05 08:41:00,87.005,87.03,87.005,87.015,263400000.0
2009-10-05 08:42:00,87.015,87.035,87.015,87.025,300600000.0
2009-10-05 08:43:00,87.025,87.035,87.015,87.015,136100000.0
2009-10-05 08:44:00,87.015,87.04,87.015,87.04,66800000.0
2009-10-05 08:45:00,87.04,87.055,87.04,87.05,383200000.0
2009-10-05 08:46:00,87.05,87.055,87.045,87.05,281600000.0
2009-10-05 08:47:00,87.05,87.05,87.02,87.03,647200000.0
2009-10-05 08:48:00,87.03,87.035,87.005,87.005,316000000.0
2009-10-05 08:49:00,87.005,87.02,87.0,87.005,291500000.0
2009-10-05 08:50:00,87.005,87.03,87.005,87.02,290100000.0
2009-10-05 08:51:00,87.025,87.03,86.995,86.995,368300001.0
2009-10-05 08:52:00,86.995,86.995,86.97,86.985,384000001.0
2009-10-05 08:53:00,86.985,87.005,86.985,86.995,450500001.0
2009-10-05 08:54:00,86.995,87.015,86.99,86.99,572500000.0
2009-10-05 08:55:00,86.99,86.995,86.975,86.98,624300000.0
2009-10-05 08:56:00,86.98,86.99,86.97,86.985,443500001.0
2009-10-05 08:57:00,86.985,87.005,86.98,87.005,264300001.0
2009-10-05 08:58:00,87.005,87.025,87.005,87.015,261500000.0
2009-10-05 08:59:00,87.015,87.045,87.01,87.045,221700000.0
2009-10-05 09:00:00,87.04,87.04,86.935,86.965,503400000.0
2009-10-05 09:01:00,86.965,86.985,86.945,86.965,386700000.0
2009-10-05 09:02:00,86.965,87.015,86.965,87.0,455199999.0
2009-10-05 09:03:00,87.0,87.01,86.965,86.975,183400001.0
2009-10-05 09:04:00,86.975,86.98,86.965,86.975,272000000.0
2009-10-05 09:05:00,86.975,86.995,86.95,86.95,361600000.0
2009-10-05 09:06:00,86.95,86.965,86.915,86.96,401200000.0
2009-10-05 09:07:00,86.955,86.965,86.935,86.955,423700000.0
2009-10-05 09:08:00,86.955,86.955,86.93,86.945,554900000.0
2009-10-05 09:09:00,86.95,86.965,86.945,86.965,298300000.0
2009-10-05 09:10:00,86.965,86.965,86.95,86.95,400700000.0
2009-10-05 09:11:00,86.945,86.96,86.935,86.96,303700000.0
2009-10-05 09:12:00,86.96,86.96,86.945,86.95,457500000.0
2009-10-05 09:13:00,86.95,86.955,86.945,86.95,273300000.0
2009-10-05 09:14:00,86.95,86.98,86.945,86.975,428400000.0
2009-10-05 09:15:00,86.97,86.99,86.96,86.975,325500000.0
2009-10-05 09:16:00,86.97,86.975,86.955,86.97,203000000.0
2009-10-05 09:17:00,86.97,86.98,86.94,86.975,362500000.0
2009-10-05 09:18:00,86.975,86.98,86.965,86.965,116200000.0
2009-10-05 09:19:00,86.965,86.97,86.95,86.955,337900000.0
2009-10-05 09:20:00,86.955,87.0,86.935,86.99,662700001.0
2009-10-05 09:21:00,86.99,87.015,86.985,86.985,202600000.0
2009-10-05 09:22:00,86.985,87.0,86.975,86.99,165400000.0
2009-10-05 09:23:00,86.99,87.0,86.98,86.985,250800000.0
2009-10-05 09:24:00,86.985,87.005,86.985,86.99,232900000.0
2009-10-05 09:25:00,86.98,87.01,86.975,87.005,180800000.0
2009-10-05 09:26:00,87.01,87.025,86.99,87.02,222700000.0
2009-10-05 09:27:00,87.02,87.055,86.995,87.03,358300000.0
2009-10-05 09:28:00,87.03,87.04,86.995,87.025,417000000.0
2009-10-05 09:29:00,87.025,87.025,87.01,87.015,149500000.0
2009-10-05 09:30:00,87.015,87.035,87.01,87.035,221500000.0
2009-10-05 09:31:00,87.035,87.06,87.02,87.06,401900000.0
2009-10-05 09:32:00,87.06,87.06,87.035,87.035,283200000.0
2009-10-05 09:33:00,87.03,87.045,86.985,87.0,165900000.0
2009-10-05 09:34:00,87.0,87.02,86.96,87.0,412500000.0
2009-10-05 09:35:00,87.0,87.0,86.955,86.965,446200000.0
2009-10-05 09:36:00,86.965,86.965,86.94,86.94,235400000.0
2009-10-05 09:37:00,86.935,86.97,86.92,86.935,359100000.0
2009-10-05 09:38:00,86.935,86.94,86.89,86.9,251700000.0
2009-10-05 09:39:00,86.905,86.95,86.905,86.935,443900000.0
2009-10-05 09:40:00,86.935,86.96,86.925,86.94,339600002.0
2009-10-05 09:41:00,86.94,86.94,86.925,86.935,213200000.0
2009-10-05 09:42:00,86.935,86.935,86.915,86.925,293700000.0
2009-10-05 09:43:00,86.92,86.925,86.9,86.91,515000000.0
2009-10-05 09:44:00,86.91,86.945,86.91,86.915,480199999.0
2009-10-05 09:45:00,86.915,86.945,86.915,86.935,495699999.0
2009-10-05 09:46:00,86.93,86.955,86.905,86.92,477400001.0
2009-10-05 09:47:00,86.92,86.96,86.9,86.95,548100001.0
2009-10-05 09:48:00,86.96,86.965,86.95,86.95,666100000.0
2009-10-05 09:49:00,86.95,86.95,86.93,86.93,398100000.0
2009-10-05 09:50:00,86.93,86.935,86.92,86.925,423500000.0
2009-10-05 09:51:00,86.925,86.955,86.925,86.955,509000000.0
2009-10-05 09:52:00,86.955,86.96,86.91,86.935,335799999.0
2009-10-05 09:53:00,86.935,86.935,86.885,86.89,623700000.0
2009-10-05 09:54:00,86.89,86.9,86.88,86.895,424000000.0
2009-10-05 09:55:00,86.895,86.915,86.895,86.91,309199999.0
2009-10-05 09:56:00,86.91,86.925,86.9,86.925,206200000.0
2009-10-05 09:57:00,86.92,86.92,86.915,86.92,111800000.0
2009-10-05 09:58:00,86.925,86.925,86.915,86.925,189400000.0
2009-10-05 09:59:00,86.925,86.925,86.9,86.91,205600001.0
2009-10-05 10:00:00,86.91,86.91,86.895,86.9,230000000.0
2009-10-05 10:01:00,86.9,86.9,86.855,86.86,320600000.0
2009-10-05 10:02:00,86.855,86.885,86.85,86.88,408000000.0
2009-10-05 10:03:00,86.88,86.915,86.87,86.905,556000000.0
2009-10-05 10:04:00,86.905,86.92,86.865,86.87,220200000.0
2009-10-05 10:05:00,86.875,86.905,86.865,86.875,322400000.0
2009-10-05 10:06:00,86.875,86.875,86.855,86.865,366200000.0
2009-10-05 10:07:00,86.875,86.94,86.865,86.94,306600000.0
2009-10-05 10:08:00,86.945,86.95,86.915,86.95,285800000.0
2009-10-05 10:09:00,86.95,86.965,86.945,86.955,365200000.0
2009-10-05 10:10:00,86.955,86.96,86.935,86.95,264000000.0
2009-10-05 10:11:00,86.95,86.96,86.915,86.94,346100000.0
2009-10-05 10:12:00,86.945,86.945,86.92,86.93,568400000.0
2009-10-05 10:13:00,86.93,86.945,86.92,86.92,309700000.0
2009-10-05 10:14:00,86.925,86.94,86.91,86.91,363200000.0
2009-10-05 10:15:00,86.91,86.915,86.9,86.905,186000000.0
2009-10-05 10:16:00,86.905,86.905,86.89,86.895,208700000.0
2009-10-05 10:17:00,86.895,86.915,86.895,86.905,234700000.0
2009-10-05 10:18:00,86.905,86.92,86.905,86.915,210200000.0
2009-10-05 10:19:00,86.915,86.92,86.91,86.915,301700000.0
2009-10-05 10:20:00,86.915,86.945,86.915,86.92,391400000.0
2009-10-05 10:21:00,86.92,86.925,86.915,86.925,190000000.0
2009-10-05 10:22:00,86.925,86.955,86.925,86.94,220300000.0
2009-10-05 10:23:00,86.94,86.95,86.91,86.915,178300000.0
2009-10-05 10:24:00,86.915,86.925,86.9,86.905,262300000.0
2009-10-05 10:25:00,86.905,86.93,86.905,86.925,444599999.0
2009-10-05 10:26:00,86.93,86.93,86.905,86.915,363000000.0
2009-10-05 10:27:00,86.91,86.92,86.895,86.92,370900000.0
2009-10-05 10:28:00,86.915,86.935,86.91,86.92,346500000.0
2009-10-05 10:29:00,86.915,86.925,86.915,86.915,231500000.0
2009-10-05 10:30:00,86.915,86.925,86.895,86.905,451200000.0
2009-10-05 10:31:00,86.9,86.925,86.9,86.905,305400000.0
2009-10-05 10:32:00,86.905,86.925,86.905,86.915,290800000.0
2009-10-05 10:33:00,86.915,86.935,86.915,86.925,570500000.0
2009-10-05 10:34:00,86.93,86.94,86.925,86.935,93300000.0
2009-10-05 10:35:00,86.93,86.955,86.93,86.945,214700000.0
2009-10-05 10:36:00,86.945,86.95,86.915,86.925,214200000.0
2009-10-05 10:37:00,86.925,86.94,86.915,86.92,602400000.0
2009-10-05 10:38:00,86.92,86.935,86.92,86.935,383099999.0
2009-10-05 10:39:00,86.93,86.935,86.915,86.93,461600000.0
2009-10-05 10:40:00,86.93,86.93,86.92,86.925,367100000.0
2009-10-05 10:41:00,86.925,86.93,86.91,86.93,282700000.0
2009-10-05 10:42:00,86.93,86.93,86.905,86.915,493000000.0
2009-10-05 10:43:00,86.91,86.91,86.89,86.89,165000000.0
2009-10-05 10:44:00,86.885,86.895,86.865,86.895,298900000.0
2009-10-05 10:45:00,86.895,86.9,86.885,86.885,419000000.0
2009-10-05 10:46:00,86.885,86.9,86.88,86.895,348000000.0
2009-10-05 10:47:00,86.89,86.91,86.885,86.905,199100000.0
2009-10-05 10:48:00,86.905,86.91,86.89,86.905,311500000.0
2009-10-05 10:49:00,86.91,86.94,86.905,86.93,147700000.0
2009-10-05 10:50:00,86.93,86.945,86.915,86.915,178200000.0
2009-10-05 10:51:00,86.915,86.925,86.9,86.91,168800000.0
2009-10-05 10:52:00,86.91,86.95,86.91,86.95,325900000.0
2009-10-05 10:53:00,86.95,86.955,86.935,86.945,278300000.0
2009-10-05 10:54:00,86.945,86.955,86.93,86.935,239200000.0
2009-10-05 10:55:00,86.93,86.945,86.93,86.945,90900000.0
2009-10-05 10:56:00,86.945,86.945,86.935,86.935,84000000.0
2009-10-05 10:57:00,86.935,86.945,86.93,86.945,125800000.0
2009-10-05 10:58:00,86.945,86.945,86.935,86.935,125000000.0
2009-10-05 10:59:00,86.935,86.94,86.925,86.935,133900000.0
2009-10-05 11:00:00,86.93,86.95,86.93,86.95,127600000.0
2009-10-05 11:01:00,86.955,86.97,86.95,86.95,295699999.0
2009-10-05 11:02:00,86.955,86.99,86.955,86.98,189300000.0
2009-10-05 11:03:00,86.98,87.0,86.98,86.985,118400000.0
2009-10-05 11:04:00,86.99,86.99,86.98,86.98,242000000.0
2009-10-05 11:05:00,86.975,86.985,86.97,86.98,196500000.0
2009-10-05 11:06:00,86.98,86.99,86.97,86.985,124300000.0
2009-10-05 11:07:00,86.985,86.985,86.975,86.975,80400000.0
2009-10-05 11:08:00,86.975,86.975,86.955,86.96,118700000.0
2009-10-05 11:09:00,86.96,86.97,86.955,86.965,217400000.0
2009-10-05 11:10:00,86.965,86.975,86.96,86.965,236600000.0
2009-10-05 11:11:00,86.965,86.97,86.955,86.955,82200000.0
2009-10-05 11:12:00,86.955,86.97,86.955,86.965,72800000.0
2009-10-05 11:13:00,86.965,86.98,86.965,86.975,258800000.0
2009-10-05 11:14:00,86.975,86.995,86.97,86.99,310000000.0
2009-10-05 11:15:00,86.99,87.02,86.99,87.005,227500000.0
2009-10-05 11:16:00,87.0,87.01,86.995,87.01,272600000.0
2009-10-05 11:17:00,87.01,87.035,87.01,87.03,274500000.0
2009-10-05 11:18:00,87.03,87.045,87.02,87.03,178200000.0
2009-10-05 11:19:00,87.03,87.045,87.03,87.04,326400000.0
2009-10-05 11:20:00,87.035,87.035,87.005,87.005,340100000.0
2009-10-05 11:21:00,87.005,87.02,87.0,87.01,175600000.0
2009-10-05 11:22:00,87.005,87.015,87.005,87.01,58400000.0
2009-10-05 11:23:00,87.01,87.015,86.99,86.99,239800000.0
2009-10-05 11:24:00,86.99,87.015,86.99,87.005,302200000.0
2009-10-05 11:25:00,87.005,87.02,87.005,87.01,224600000.0
2009-10-05 11:26:00,87.015,87.015,87.0,87.01,114400000.0
2009-10-05 11:27:00,87.01,87.015,87.0,87.0,55600000.0
2009-10-05 11:28:00,87.0,87.005,86.98,87.005,172800000.0
2009-10-05 11:29:00,87.005,87.015,86.985,86.985,186800000.0
2009-10-05 11:30:00,86.99,86.99,86.975,86.985,205300000.0
2009-10-05 11:31:00,86.98,87.005,86.98,87.005,104400000.0
2009-10-05 11:32:00,87.015,87.02,86.995,87.005,337000000.0
2009-10-05 11:33:00,87.01,87.04,87.01,87.035,224200000.0
2009-10-05 11:34:00,87.035,87.065,87.035,87.06,361700000.0
2009-10-05 11:35:00,87.06,87.065,87.05,87.06,332900000.0
2009-10-05 11:36:00,87.06,87.06,87.04,87.05,457500000.0
2009-10-05 11:37:00,87.05,87.06,87.045,87.06,251800000.0
2009-10-05 11:38:00,87.06,87.09,87.055,87.085,382400000.0
2009-10-05 11:39:00,87.085,87.11,87.075,87.105,398800000.0
2009-10-05 11:40:00,87.105,87.12,87.1,87.115,470700000.0
2009-10-05 11:41:00,87.115,87.13,87.105,87.12,402500000.0
2009-10-05 11:42:00,87.125,87.125,87.1,87.1,168000000.0
2009-10-05 11:43:00,87.105,87.105,87.09,87.09,133600000.0
2009-10-05 11:44:00,87.09,87.105,87.08,87.09,271000000.0
2009-10-05 11:45:00,87.09,87.095,87.085,87.095,166600000.0
2009-10-05 11:46:00,87.09,87.09,87.04,87.045,484800000.0
2009-10-05 11:47:00,87.045,87.055,87.035,87.035,319000000.0
2009-10-05 11:48:00,87.035,87.05,87.03,87.045,148000000.0
2009-10-05 11:49:00,87.045,87.055,87.035,87.055,269800000.0
2009-10-05 11:50:00,87.055,87.06,87.025,87.025,232200000.0
2009-10-05 11:51:00,87.025,87.035,87.015,87.03,404300000.0
2009-10-05 11:52:00,87.03,87.035,87.015,87.03,175300000.0
2009-10-05 11:53:00,87.03,87.045,87.02,87.03,281200000.0
2009-10-05 11:54:00,87.03,87.035,87.02,87.025,213100000.0
2009-10-05 11:55:00,87.03,87.035,87.0,87.005,287600000.0
2009-10-05 11:56:00,87.01,87.035,87.005,87.02,418500000.0
2009-10-05 11:57:00,87.02,87.035,87.015,87.025,208400000.0
2009-10-05 11:58:00,87.02,87.035,87.02,87.035,216700000.0
2009-10-05 11:59:00,87.03,87.05,87.02,87.05,313800003.0
2009-10-05 12:00:00,87.045,87.05,87.035,87.035,170000000.0
2009-10-05 12:01:00,87.035,87.045,87.03,87.04,174000000.0
2009-10-05 12:02:00,87.02,87.035,87.02,87.03,155200000.0
2009-10-05 12:03:00,87.03,87.03,87.0,87.01,195800000.0
2009-10-05 12:04:00,87.01,87.045,87.005,87.035,300900000.0
2009-10-05 12:05:00,87.035,87.05,86.99,86.99,293800000.0
2009-10-05 12:06:00,86.995,87.015,86.985,86.99,243300000.0
2009-10-05 12:07:00,86.99,87.0,86.98,86.995,275700000.0
2009-10-05 12:08:00,87.005,87.02,86.985,87.0,344700000.0
2009-10-05 12:09:00,87.0,87.01,86.995,87.005,273100000.0
2009-10-05 12:10:00,87.005,87.015,87.0,87.015,93000000.0
2009-10-05 12:11:00,87.015,87.02,87.005,87.01,138700000.0
2009-10-05 12:12:00,87.01,87.02,87.0,87.01,163600000.0
2009-10-05 12:13:00,87.01,87.03,87.01,87.02,128700000.0
2009-10-05 12:14:00,87.02,87.05,87.015,87.05,186900000.0
2009-10-05 12:15:00,87.05,87.08,87.02,87.03,398400000.0
2009-10-05 12:16:00,87.025,87.035,87.015,87.025,392400000.0
2009-10-05 12:17:00,87.02,87.045,87.015,87.04,292200000.0
2009-10-05 12:18:00,87.04,87.05,87.025,87.035,176300000.0
2009-10-05 12:19:00,87.035,87.055,87.035,87.045,291000000.0
2009-10-05 12:20:00,87.04,87.04,87.025,87.025,386900000.0
2009-10-05 12:21:00,87.025,87.045,87.025,87.035,260000000.0
2009-10-05 12:22:00,87.035,87.05,87.03,87.04,320400000.0
2009-10-05 12:23:00,87.04,87.055,87.04,87.05,571500000.0
2009-10-05 12:24:00,87.05,87.085,87.05,87.075,443300000.0
2009-10-05 12:25:00,87.07,87.11,87.07,87.1,542400000.0
2009-10-05 12:26:00,87.1,87.11,87.1,87.11,249900000.0
2009-10-05 12:27:00,87.11,87.115,87.085,87.095,286200000.0
2009-10-05 12:28:00,87.095,87.095,87.05,87.06,564300001.0
2009-10-05 12:29:00,87.06,87.06,87.03,87.05,603300001.0
2009-10-05 12:30:00,87.055,87.07,87.045,87.07,494200000.0
2009-10-05 12:31:00,87.07,87.1,87.065,87.085,586500000.0
2009-10-05 12:32:00,87.09,87.1,87.08,87.085,498300000.0
2009-10-05 12:33:00,87.09,87.1,87.085,87.09,328800000.0
2009-10-05 12:34:00,87.09,87.09,87.065,87.065,493199999.0
2009-10-05 12:35:00,87.06,87.07,87.04,87.05,355500000.0
2009-10-05 12:36:00,87.05,87.07,87.05,87.06,284000000.0
2009-10-05 12:37:00,87.06,87.07,87.055,87.065,170600000.0
2009-10-05 12:38:00,87.065,87.07,87.06,87.07,187800000.0
2009-10-05 12:39:00,87.07,87.075,87.055,87.065,203200000.0
2009-10-05 12:40:00,87.065,87.07,87.06,87.065,139700000.0
2009-10-05 12:41:00,87.065,87.075,87.06,87.075,318099999.0
2009-10-05 12:42:00,87.065,87.075,87.06,87.07,87200000.0
2009-10-05 12:43:00,87.07,87.08,87.06,87.065,126900000.0
2009-10-05 12:44:00,87.065,87.095,87.065,87.095,50400000.0
2009-10-05 12:45:00,87.095,87.095,87.075,87.075,175600000.0
2009-10-05 12:46:00,87.08,87.09,87.065,87.08,144000000.0
2009-10-05 12:47:00,87.08,87.095,87.08,87.085,223400000.0
2009-10-05 12:48:00,87.085,87.095,87.06,87.09,194000000.0
2009-10-05 12:49:00,87.09,87.095,87.08,87.085,149300000.0
2009-10-05 12:50:00,87.085,87.085,87.055,87.07,295600000.0
2009-10-05 12:51:00,87.07,87.075,87.06,87.07,87900000.0
2009-10-05 12:52:00,87.07,87.07,87.05,87.05,370800000.0
2009-10-05 12:53:00,87.055,87.075,87.045,87.075,84000000.0
2009-10-05 12:54:00,87.075,87.075,87.06,87.06,124000000.0
2009-10-05 12:55:00,87.06,87.075,87.04,87.05,94800000.0
2009-10-05 12:56:00,87.04,87.05,87.025,87.025,285900000.0
2009-10-05 12:57:00,87.03,87.03,87.02,87.02,215500000.0
2009-10-05 12:58:00,87.02,87.035,87.02,87.03,176900000.0
2009-10-05 12:59:00,87.03,87.045,87.025,87.035,253900000.0
2009-10-05 13:00:00,87.035,87.065,87.035,87.06,223499999.0
2009-10-05 13:01:00,87.06,87.07,87.035,87.035,411499998.0
2009-10-05 13:02:00,87.035,87.04,87.015,87.03,276400000.0
2009-10-05 13:03:00,87.03,87.03,87.015,87.025,307600000.0
2009-10-05 13:04:00,87.025,87.03,87.01,87.02,381400000.0
2009-10-05 13:05:00,87.015,87.025,87.01,87.025,280100000.0
2009-10-05 13:06:00,87.025,87.035,87.025,87.035,163500000.0
2009-10-05 13:07:00,87.035,87.04,87.02,87.035,328400000.0
2009-10-05 13:08:00,87.035,87.04,87.03,87.035,203500000.0
2009-10-05 13:09:00,87.04,87.05,87.035,87.045,98200000.0
2009-10-05 13:10:00,87.05,87.055,87.04,87.04,113000000.0
2009-10-05 13:11:00,87.04,87.04,87.035,87.04,68600000.0
2009-10-05 13:12:00,87.04,87.045,87.035,87.045,287100000.0
2009-10-05 13:13:00,87.045,87.055,87.035,87.055,189200000.0
2009-10-05 13:14:00,87.055,87.06,87.05,87.055,61600000.0
2009-10-05 13:15:00,87.055,87.07,87.04,87.045,241000000.0
2009-10-05 13:16:00,87.045,87.06,87.04,87.04,141000000.0
2009-10-05 13:17:00,87.04,87.04,86.99,86.995,509199999.0
2009-10-05 13:18:00,87.0,87.0,86.965,86.99,339000000.0
2009-10-05 13:19:00,86.99,86.995,86.985,86.985,221300000.0
2009-10-05 13:20:00,86.985,87.015,86.985,87.01,292800000.0
2009-10-05 13:21:00,87.01,87.01,86.99,86.995,160400000.0
2009-10-05 13:22:00,87.0,87.005,86.975,86.98,78100000.0
2009-10-05 13:23:00,86.985,87.015,86.975,87.01,151800000.0
2009-10-05 13:24:00,87.01,87.01,86.99,87.005,44000000.0
2009-10-05 13:25:00,87.005,87.015,86.995,86.995,90800000.0
2009-10-05 13:26:00,86.995,86.995,86.965,86.98,146100000.0
2009-10-05 13:27:00,86.985,86.985,86.975,86.98,146000000.0
2009-10-05 13:28:00,86.98,86.98,86.935,86.96,384100000.0
2009-10-05 13:29:00,86.955,86.97,86.945,86.965,269200000.0
2009-10-05 13:30:00,86.965,86.97,86.95,86.955,265400000.0
2009-10-05 13:31:00,86.955,86.96,86.94,86.96,293000000.0
2009-10-05 13:32:00,86.96,86.96,86.95,86.96,121000000.0
2009-10-05 13:33:00,86.96,86.97,86.96,86.965,248400000.0
2009-10-05 13:34:00,86.965,86.965,86.945,86.945,195600000.0
2009-10-05 13:35:00,86.945,86.975,86.945,86.97,352300000.0
2009-10-05 13:36:00,86.97,86.985,86.955,86.975,365000000.0
2009-10-05 13:37:00,86.975,86.975,86.945,86.975,315500000.0
2009-10-05 13:38:00,86.975,86.98,86.97,86.97,219500000.0
2009-10-05 13:39:00,86.975,86.985,86.97,86.975,94000000.0
2009-10-05 13:40:00,86.975,86.995,86.97,86.975,176000000.0
2009-10-05 13:41:00,86.975,86.99,86.975,86.98,288700000.0
2009-10-05 13:42:00,86.98,87.0,86.98,87.0,293800000.0
2009-10-05 13:43:00,87.0,87.01,86.995,87.0,273200000.0
2009-10-05 13:44:00,87.0,87.01,86.995,86.995,153000000.0
2009-10-05 13:45:00,86.995,87.02,86.995,87.01,221200000.0
2009-10-05 13:46:00,87.015,87.02,86.995,87.0,339800000.0
2009-10-05 13:47:00,87.0,87.025,87.0,87.02,336700000.0
2009-10-05 13:48:00,87.02,87.035,87.015,87.035,193500000.0
2009-10-05 13:49:00,87.04,87.04,87.025,87.035,177100000.0
2009-10-05 13:50:00,87.035,87.05,86.995,87.0,293100000.0
2009-10-05 13:51:00,87.0,87.045,87.0,87.04,258400000.0
2009-10-05 13:52:00,87.035,87.05,87.03,87.04,249700000.0
2009-10-05 13:53:00,87.04,87.045,87.025,87.035,155800000.0
2009-10-05 13:54:00,87.03,87.04,87.02,87.035,171000000.0
2009-10-05 13:55:00,87.03,87.035,86.99,86.995,320200000.0
2009-10-05 13:56:00,86.99,87.01,86.99,87.005,152000000.0
2009-10-05 13:57:00,87.01,87.02,87.0,87.0,113700000.0
2009-10-05 13:58:00,87.0,87.005,86.975,87.0,256000000.0
2009-10-05 13:59:00,87.005,87.005,86.975,86.99,195000000.0
2009-10-05 14:00:00,86.99,86.99,86.965,86.97,286900000.0
2009-10-05 14:01:00,86.97,86.98,86.96,86.97,586900001.0
2009-10-05 14:02:00,86.97,86.975,86.96,86.965,478500000.0
2009-10-05 14:03:00,86.965,87.0,86.965,87.0,352400000.0
2009-10-05 14:04:00,86.995,87.025,86.995,87.025,233800000.0
2009-10-05 14:05:00,87.025,87.025,86.99,86.99,164200000.0
2009-10-05 14:06:00,86.99,87.005,86.985,86.995,115200000.0
2009-10-05 14:07:00,86.995,86.995,86.98,86.99,85600000.0
2009-10-05 14:08:00,86.99,86.99,86.98,86.985,41600000.0
2009-10-05 14:09:00,86.985,87.015,86.98,87.005,100000000.0
2009-10-05 14:10:00,87.005,87.01,86.99,86.995,96400000.0
2009-10-05 14:11:00,86.995,87.005,86.99,86.995,125400000.0
2009-10-05 14:12:00,87.0,87.0,86.985,86.99,162300001.0
2009-10-05 14:13:00,86.99,87.005,86.97,86.985,234500000.0
2009-10-05 14:14:00,86.985,87.03,86.975,87.02,151900000.0
2009-10-05 14:15:00,87.02,87.025,86.99,86.995,349800000.0
2009-10-05 14:16:00,86.995,86.995,86.98,86.985,262400000.0
2009-10-05 14:17:00,86.985,87.0,86.98,86.99,196200000.0
2009-10-05 14:18:00,86.995,87.015,86.99,86.99,139200000.0
2009-10-05 14:19:00,86.995,87.005,86.965,86.975,116300000.0
2009-10-05 14:20:00,86.975,86.975,86.915,86.925,331000000.0
2009-10-05 14:21:00,86.925,86.935,86.9,86.925,345300000.0
2009-10-05 14:22:00,86.925,86.94,86.92,86.925,350500000.0
2009-10-05 14:23:00,86.92,86.955,86.92,86.94,336500000.0
2009-10-05 14:24:00,86.94,86.97,86.93,86.95,593700000.0
2009-10-05 14:25:00,86.95,86.95,86.905,86.915,582899998.0
2009-10-05 14:26:00,86.915,86.93,86.91,86.92,305300000.0
2009-10-05 14:27:00,86.92,86.92,86.9,86.905,313300000.0
2009-10-05 14:28:00,86.905,86.91,86.895,86.9,362000000.0
2009-10-05 14:29:00,86.9,86.925,86.9,86.915,438500000.0
2009-10-05 14:30:00,86.915,86.92,86.9,86.91,409499999.0
2009-10-05 14:31:00,86.91,86.92,86.9,86.91,500200000.0
2009-10-05 14:32:00,86.91,86.925,86.895,86.91,415200000.0
2009-10-05 14:33:00,86.91,86.93,86.905,86.925,402200000.0
2009-10-05 14:34:00,86.925,86.935,86.905,86.925,283000000.0
2009-10-05 14:35:00,86.925,86.925,86.91,86.925,221600000.0
2009-10-05 14:36:00,86.925,86.925,86.92,86.92,83700000.0
2009-10-05 14:37:00,86.925,86.93,86.915,86.93,244000000.0
2009-10-05 14:38:00,86.93,86.94,86.93,86.935,362900000.0
2009-10-05 14:39:00,86.935,86.94,86.915,86.93,377999998.0
2009-10-05 14:40:00,86.93,86.94,86.92,86.93,450700000.0
2009-10-05 14:41:00,86.93,86.935,86.92,86.925,636500002.0
2009-10-05 14:42:00,86.92,86.94,86.92,86.935,621599992.0
2009-10-05 14:43:00,86.94,86.94,86.91,86.915,403600000.0
2009-10-05 14:44:00,86.915,86.935,86.91,86.935,494799999.0
2009-10-05 14:45:00,86.935,86.94,86.915,86.92,653100000.0
2009-10-05 14:46:00,86.92,86.925,86.89,86.895,450300000.0
2009-10-05 14:47:00,86.895,86.91,86.89,86.9,453300000.0
2009-10-05 14:48:00,86.905,86.925,86.895,86.91,242100000.0
2009-10-05 14:49:00,86.905,86.915,86.9,86.9,506500000.0
2009-10-05 14:50:00,86.895,86.91,86.88,86.9,518700000.0
2009-10-05 14:51:00,86.895,86.895,86.855,86.86,591800000.0
2009-10-05 14:52:00,86.86,86.875,86.86,86.87,398400000.0
2009-10-05 14:53:00,86.87,86.89,86.86,86.87,403300000.0
2009-10-05 14:54:00,86.865,86.87,86.845,86.845,284300000.0
2009-10-05 14:55:00,86.84,86.86,86.835,86.84,406300000.0
2009-10-05 14:56:00,86.835,86.865,86.825,86.855,462600000.0
2009-10-05 14:57:00,86.855,86.865,86.84,86.85,415900000.0
2009-10-05 14:58:00,86.85,86.88,86.845,86.875,519199999.0
2009-10-05 14:59:00,86.87,86.89,86.85,86.86,576699999.0
2009-10-05 15:00:00,86.86,86.865,86.85,86.855,522000000.0
2009-10-05 15:01:00,86.85,86.855,86.835,86.835,186000000.0
2009-10-05 15:02:00,86.835,86.835,86.805,86.83,502500000.0
2009-10-05 15:03:00,86.83,86.85,86.825,86.85,385800000.0
2009-10-05 15:04:00,86.85,86.875,86.84,86.87,384700000.0
2009-10-05 15:05:00,86.87,86.88,86.855,86.86,290800000.0
2009-10-05 15:06:00,86.86,86.87,86.85,86.865,476600000.0
2009-10-05 15:07:00,86.86,86.87,86.83,86.835,453900000.0
2009-10-05 15:08:00,86.835,86.845,86.815,86.82,344400000.0
2009-10-05 15:09:00,86.82,86.82,86.77,86.785,452800000.0
2009-10-05 15:10:00,86.785,86.805,86.76,86.795,517300000.0
2009-10-05 15:11:00,86.795,86.795,86.78,86.79,381900000.0
2009-10-05 15:12:00,86.79,86.8,86.775,86.775,162900000.0
2009-10-05 15:13:00,86.775,86.78,86.73,86.735,338899999.0
2009-10-05 15:14:00,86.735,86.745,86.715,86.745,488100000.0
2009-10-05 15:15:00,86.745,86.755,86.73,86.745,313200000.0
2009-10-05 15:16:00,86.745,86.77,86.745,86.76,179600000.0
2009-10-05 15:17:00,86.755,86.785,86.75,86.775,346200000.0
2009-10-05 15:18:00,86.775,86.795,86.775,86.78,210700000.0
2009-10-05 15:19:00,86.78,86.8,86.78,86.79,243600000.0
2009-10-05 15:20:00,86.79,86.805,86.775,86.795,200500000.0
2009-10-05 15:21:00,86.805,86.82,86.805,86.815,23200000.0
2009-10-05 15:22:00,86.815,86.82,86.8,86.805,193000000.0
2009-10-05 15:23:00,86.8,86.82,86.8,86.82,326700000.0
2009-10-05 15:24:00,86.82,86.825,86.805,86.815,129200000.0
2009-10-05 15:25:00,86.81,86.825,86.805,86.825,134800000.0
2009-10-05 15:26:00,86.825,86.83,86.8,86.81,330300000.0
2009-10-05 15:27:00,86.81,86.815,86.8,86.8,218200000.0
2009-10-05 15:28:00,86.8,86.8,86.755,86.755,459200000.0
2009-10-05 15:29:00,86.755,86.765,86.735,86.76,291900000.0
2009-10-05 15:30:00,86.76,86.76,86.725,86.74,471700000.0
2009-10-05 15:31:00,86.74,86.755,86.715,86.72,449100000.0
2009-10-05 15:32:00,86.715,86.725,86.7,86.725,415600000.0
2009-10-05 15:33:00,86.725,86.735,86.705,86.705,299600000.0
2009-10-05 15:34:00,86.705,86.725,86.7,86.725,343500000.0
2009-10-05 15:35:00,86.73,86.73,86.65,86.67,472400000.0
2009-10-05 15:36:00,86.67,86.675,86.65,86.66,341000000.0
2009-10-05 15:37:00,86.66,86.67,86.645,86.66,448700000.0
2009-10-05 15:38:00,86.655,86.68,86.65,86.675,337899999.0
2009-10-05 15:39:00,86.67,86.7,86.65,86.685,495500000.0
2009-10-05 15:40:00,86.685,86.7,86.64,86.7,422700000.0
2009-10-05 15:41:00,86.7,86.725,86.695,86.7,422400000.0
2009-10-05 15:42:00,86.7,86.72,86.695,86.715,454300000.0
2009-10-05 15:43:00,86.71,86.755,86.705,86.73,403800000.0
2009-10-05 15:44:00,86.735,86.74,86.71,86.715,469900000.0
2009-10-05 15:45:00,86.715,86.72,86.7,86.71,258800000.0
2009-10-05 15:46:00,86.715,86.73,86.695,86.695,274400000.0
2009-10-05 15:47:00,86.7,86.7,86.635,86.645,515999999.0
2009-10-05 15:48:00,86.645,86.655,86.605,86.605,590800000.0
2009-10-05 15:49:00,86.605,86.645,86.605,86.63,656500000.0
2009-10-05 15:50:00,86.63,86.65,86.625,86.64,340200000.0
2009-10-05 15:51:00,86.64,86.655,86.615,86.615,663000000.0
2009-10-05 15:52:00,86.615,86.635,86.605,86.61,465900000.0
2009-10-05 15:53:00,86.61,86.625,86.6,86.61,202800000.0
2009-10-05 15:54:00,86.615,86.675,86.615,86.67,276500000.0
2009-10-05 15:55:00,86.675,86.695,86.665,86.675,281200000.0
2009-10-05 15:56:00,86.67,86.695,86.665,86.67,659200000.0
2009-10-05 15:57:00,86.665,86.69,86.66,86.675,319100000.0
2009-10-05 15:58:00,86.675,86.69,86.66,86.68,207000000.0
2009-10-05 15:59:00,86.675,86.695,86.67,86.67,312200000.0
2009-10-05 16:00:00,86.665,86.72,86.66,86.675,420500000.0
2009-10-05 16:01:00,86.68,86.735,86.675,86.715,641500000.0
2009-10-05 16:02:00,86.715,86.72,86.67,86.68,293900000.0
2009-10-05 16:03:00,86.68,86.74,86.68,86.74,628900001.0
2009-10-05 16:04:00,86.745,86.745,86.695,86.715,680100000.0
2009-10-05 16:05:00,86.71,86.745,86.7,86.73,519300000.0
2009-10-05 16:06:00,86.73,86.73,86.68,86.685,465400000.0
2009-10-05 16:07:00,86.69,86.715,86.67,86.675,550400000.0
2009-10-05 16:08:00,86.675,86.68,86.65,86.665,650599999.0
2009-10-05 16:09:00,86.66,86.675,86.635,86.665,479100001.0
2009-10-05 16:10:00,86.665,86.695,86.66,86.69,353900000.0
2009-10-05 16:11:00,86.69,86.705,86.66,86.69,427700000.0
2009-10-05 16:12:00,86.685,86.715,86.685,86.695,384800000.0
2009-10-05 16:13:00,86.685,86.695,86.66,86.68,535600000.0
2009-10-05 16:14:00,86.68,86.715,86.68,86.69,536500000.0
2009-10-05 16:15:00,86.69,86.715,86.68,86.69,586500000.0
2009-10-05 16:16:00,86.69,86.705,86.65,86.66,493400000.0
2009-10-05 16:17:00,86.66,86.71,86.66,86.71,479400000.0
2009-10-05 16:18:00,86.71,86.715,86.67,86.705,665600000.0
2009-10-05 16:19:00,86.705,86.705,86.69,86.69,273200000.0
2009-10-05 16:20:00,86.69,86.705,86.67,86.685,484900000.0
2009-10-05 16:21:00,86.685,86.695,86.655,86.655,469000000.0
2009-10-05 16:22:00,86.655,86.665,86.625,86.635,248700000.0
2009-10-05 16:23:00,86.645,86.655,86.625,86.645,501300000.0
2009-10-05 16:24:00,86.645,86.69,86.645,86.665,355800000.0
2009-10-05 16:25:00,86.665,86.705,86.66,86.7,354000000.0
2009-10-05 16:26:00,86.7,86.7,86.675,86.675,337400000.0
2009-10-05 16:27:00,86.675,86.68,86.64,86.65,334900000.0
2009-10-05 16:28:00,86.65,86.68,86.65,86.675,537300000.0
2009-10-05 16:29:00,86.675,86.7,86.675,86.69,361100000.0
2009-10-05 16:30:00,86.69,86.705,86.675,86.675,490000000.0
2009-10-05 16:31:00,86.675,86.7,86.67,86.695,349800000.0
2009-10-05 16:32:00,86.695,86.705,86.655,86.655,305500000.0
2009-10-05 16:33:00,86.65,86.665,86.645,86.65,336400000.0
2009-10-05 16:34:00,86.65,86.655,86.62,86.62,377000000.0
2009-10-05 16:35:00,86.625,86.64,86.62,86.625,435600000.0
2009-10-05 16:36:00,86.625,86.64,86.62,86.635,373500000.0
2009-10-05 16:37:00,86.635,86.65,86.625,86.635,400200000.0
2009-10-05 16:38:00,86.635,86.65,86.635,86.645,322600000.0
2009-10-05 16:39:00,86.645,86.665,86.645,86.65,217700000.0
2009-10-05 16:40:00,86.655,86.66,86.635,86.65,259900000.0
2009-10-05 16:41:00,86.65,86.655,86.64,86.645,174600000.0
2009-10-05 16:42:00,86.645,86.65,86.605,86.625,345400000.0
2009-10-05 16:43:00,86.625,86.635,86.61,86.63,316200000.0
2009-10-05 16:44:00,86.63,86.63,86.61,86.625,400400001.0
2009-10-05 16:45:00,86.625,86.64,86.61,86.61,383000000.0
2009-10-05 16:46:00,86.615,86.625,86.595,86.61,452700000.0
2009-10-05 16:47:00,86.61,86.625,86.6,86.6,216900000.0
2009-10-05 16:48:00,86.6,86.63,86.6,86.615,306000000.0
2009-10-05 16:49:00,86.615,86.615,86.595,86.595,390300000.0
2009-10-05 16:50:00,86.595,86.605,86.585,86.6,523600000.0
2009-10-05 16:51:00,86.6,86.615,86.585,86.595,255500000.0
2009-10-05 16:52:00,86.595,86.6,86.575,86.585,491300001.0
2009-10-05 16:53:00,86.585,86.62,86.58,86.61,327600000.0
2009-10-05 16:54:00,86.61,86.62,86.6,86.61,239000000.0
2009-10-05 16:55:00,86.61,86.625,86.61,86.62,252100000.0
2009-10-05 16:56:00,86.62,86.635,86.615,86.625,341700000.0
2009-10-05 16:57:00,86.62,86.645,86.615,86.645,344300000.0
2009-10-05 16:58:00,86.645,86.655,86.625,86.625,258300000.0
2009-10-05 16:59:00,86.625,86.695,86.62,86.695,570300000.0
2009-10-05 17:00:00,86.69,86.69,86.555,86.59,498700000.0
2009-10-05 17:01:00,86.585,86.615,86.585,86.605,655400000.0
2009-10-05 17:02:00,86.605,86.63,86.595,86.6,734500000.0
2009-10-05 17:03:00,86.61,86.615,86.6,86.615,267400000.0
2009-10-05 17:04:00,86.615,86.635,86.605,86.61,269200000.0
2009-10-05 17:05:00,86.615,86.615,86.605,86.605,462500000.0
2009-10-05 17:06:00,86.605,86.625,86.595,86.62,264200000.0
2009-10-05 17:07:00,86.62,86.625,86.595,86.605,573699999.0
2009-10-05 17:08:00,86.605,86.62,86.6,86.61,215500000.0
2009-10-05 17:09:00,86.61,86.62,86.6,86.62,242800000.0
2009-10-05 17:10:00,86.615,86.63,86.615,86.625,312600000.0
2009-10-05 17:11:00,86.625,86.625,86.61,86.615,436200000.0
2009-10-05 17:12:00,86.615,86.63,86.61,86.62,516300000.0
2009-10-05 17:13:00,86.62,86.635,86.615,86.63,285600000.0
2009-10-05 17:14:00,86.63,86.665,86.61,86.66,311700000.0
2009-10-05 17:15:00,86.655,86.675,86.655,86.675,178400000.0
2009-10-05 17:16:00,86.675,86.675,86.66,86.66,158500000.0
2009-10-05 17:17:00,86.66,86.665,86.645,86.665,158500000.0
2009-10-05 17:18:00,86.665,86.67,86.66,86.665,123100000.0
2009-10-05 17:19:00,86.665,86.675,86.66,86.67,109100000.0
2009-10-05 17:20:00,86.67,86.69,86.67,86.685,162300000.0
2009-10-05 17:21:00,86.68,86.7,86.675,86.7,242700000.0
2009-10-05 17:22:00,86.7,86.715,86.695,86.71,289600000.0
2009-10-05 17:23:00,86.71,86.71,86.7,86.705,96300000.0
2009-10-05 17:24:00,86.705,86.71,86.69,86.71,208500000.0
2009-10-05 17:25:00,86.71,86.715,86.68,86.685,179100000.0
2009-10-05 17:26:00,86.685,86.695,86.68,86.685,213100000.0
2009-10-05 17:27:00,86.685,86.7,86.685,86.695,352100000.0
2009-10-05 17:28:00,86.695,86.71,86.69,86.705,228500000.0
2009-10-05 17:29:00,86.7,86.72,86.695,86.715,87800000.0
2009-10-05 17:30:00,86.71,86.745,86.71,86.74,253200000.0
2009-10-05 17:31:00,86.74,86.74,86.69,86.69,277500000.0
2009-10-05 17:32:00,86.69,86.715,86.69,86.7,314300000.0
2009-10-05 17:33:00,86.695,86.72,86.69,86.71,258500000.0
2009-10-05 17:34:00,86.71,86.73,86.7,86.71,315500000.0
2009-10-05 17:35:00,86.71,86.73,86.705,86.715,286500000.0
2009-10-05 17:36:00,86.71,86.74,86.71,86.71,202600000.0
2009-10-05 17:37:00,86.705,86.71,86.69,86.705,273000000.0
2009-10-05 17:38:00,86.705,86.71,86.685,86.69,188400000.0
2009-10-05 17:39:00,86.695,86.7,86.675,86.69,271100000.0
2009-10-05 17:40:00,86.69,86.695,86.685,86.695,183700000.0
2009-10-05 17:41:00,86.695,86.7,86.69,86.695,165200000.0
2009-10-05 17:42:00,86.695,86.7,86.685,86.7,178600000.0
2009-10-05 17:43:00,86.7,86.735,86.685,86.695,466700000.0
2009-10-05 17:44:00,86.7,86.74,86.695,86.72,332100000.0
2009-10-05 17:45:00,86.72,86.73,86.715,86.715,324500000.0
2009-10-05 17:46:00,86.72,86.735,86.705,86.735,367300000.0
2009-10-05 17:47:00,86.735,86.735,86.72,86.72,292600000.0
2009-10-05 17:48:00,86.72,86.75,86.72,86.745,99200000.0
2009-10-05 17:49:00,86.745,86.745,86.72,86.725,211200000.0
2009-10-05 17:50:00,86.725,86.77,86.72,86.77,450300000.0
2009-10-05 17:51:00,86.77,86.775,86.75,86.76,357800000.0
2009-10-05 17:52:00,86.76,86.77,86.735,86.745,454100000.0
2009-10-05 17:53:00,86.745,86.765,86.745,86.75,349200001.0
2009-10-05 17:54:00,86.75,86.765,86.75,86.755,194200000.0
2009-10-05 17:55:00,86.76,86.77,86.75,86.765,285800000.0
2009-10-05 17:56:00,86.765,86.805,86.765,86.8,238900000.0
2009-10-05 17:57:00,86.8,86.8,86.75,86.765,407000000.0
2009-10-05 17:58:00,86.765,86.77,86.755,86.77,238400000.0
2009-10-05 17:59:00,86.77,86.77,86.75,86.75,315000000.0
2009-10-05 18:00:00,86.75,86.785,86.745,86.745,455200000.0
2009-10-05 18:01:00,86.745,86.76,86.745,86.755,227200000.0
2009-10-05 18:02:00,86.75,86.77,86.73,86.73,641400000.0
2009-10-05 18:03:00,86.73,86.755,86.725,86.755,203200000.0
2009-10-05 18:04:00,86.755,86.775,86.75,86.75,301400000.0
2009-10-05 18:05:00,86.75,86.765,86.75,86.75,94500000.0
2009-10-05 18:06:00,86.75,86.755,86.745,86.755,131400000.0
2009-10-05 18:07:00,86.755,86.755,86.73,86.735,176200000.0
2009-10-05 18:08:00,86.735,86.735,86.725,86.735,206800000.0
2009-10-05 18:09:00,86.74,86.785,86.735,86.78,313100000.0
2009-10-05 18:10:00,86.78,86.78,86.755,86.755,316400000.0
2009-10-05 18:11:00,86.755,86.78,86.755,86.77,278300000.0
2009-10-05 18:12:00,86.765,86.77,86.75,86.75,315700000.0
2009-10-05 18:13:00,86.75,86.755,86.735,86.745,283600000.0
2009-10-05 18:14:00,86.75,86.755,86.74,86.74,236800000.0
2009-10-05 18:15:00,86.745,86.765,86.72,86.72,351200000.0
2009-10-05 18:16:00,86.72,86.72,86.71,86.71,94400000.0
2009-10-05 18:17:00,86.71,86.715,86.705,86.71,128300000.0
2009-10-05 18:18:00,86.71,86.75,86.7,86.75,301400000.0
2009-10-05 18:19:00,86.745,86.77,86.735,86.735,192600000.0
2009-10-05 18:20:00,86.735,86.75,86.735,86.75,100200000.0
2009-10-05 18:21:00,86.745,86.755,86.73,86.755,160200000.0
2009-10-05 18:22:00,86.75,86.755,86.74,86.745,162800000.0
2009-10-05 18:23:00,86.745,86.775,86.74,86.77,221800000.0
2009-10-05 18:24:00,86.77,86.785,86.765,86.785,231600000.0
2009-10-05 18:25:00,86.78,86.785,86.765,86.775,148800000.0
2009-10-05 18:26:00,86.775,86.785,86.775,86.775,190200000.0
2009-10-05 18:27:00,86.78,86.78,86.775,86.775,120700000.0
2009-10-05 18:28:00,86.775,86.78,86.745,86.745,336800000.0
2009-10-05 18:29:00,86.745,86.745,86.735,86.735,229200000.0
2009-10-05 18:30:00,86.74,86.745,86.73,86.735,291000000.0
2009-10-05 18:31:00,86.74,86.785,86.735,86.77,439300000.0
2009-10-05 18:32:00,86.775,86.78,86.755,86.76,521800000.0
2009-10-05 18:33:00,86.765,86.78,86.745,86.745,339800000.0
2009-10-05 18:34:00,86.745,86.76,86.745,86.76,304200000.0
2009-10-05 18:35:00,86.76,86.8,86.76,86.785,263600000.0
2009-10-05 18:36:00,86.785,86.785,86.765,86.765,159500000.0
2009-10-05 18:37:00,86.765,86.785,86.76,86.78,365000002.0
2009-10-05 18:38:00,86.78,86.79,86.775,86.785,274100000.0
2009-10-05 18:39:00,86.79,86.8,86.79,86.8,178200000.0
2009-10-05 18:40:00,86.795,86.81,86.785,86.785,227600000.0
2009-10-05 18:41:00,86.785,86.81,86.785,86.805,313900000.0
2009-10-05 18:42:00,86.805,86.805,86.79,86.795,207200000.0
2009-10-05 18:43:00,86.8,86.82,86.795,86.82,212800000.0
2009-10-05 18:44:00,86.825,86.835,86.82,86.83,217800000.0
2009-10-05 18:45:00,86.83,86.83,86.815,86.815,264800000.0
2009-10-05 18:46:00,86.815,86.835,86.815,86.82,396200000.0
2009-10-05 18:47:00,86.825,86.825,86.81,86.82,380600000.0
2009-10-05 18:48:00,86.825,86.835,86.825,86.835,138600000.0
2009-10-05 18:49:00,86.83,86.86,86.82,86.835,498100000.0
2009-10-05 18:50:00,86.835,86.84,86.82,86.83,225200000.0
2009-10-05 18:51:00,86.835,86.84,86.82,86.82,193200000.0
2009-10-05 18:52:00,86.82,86.84,86.82,86.84,157500000.0
2009-10-05 18:53:00,86.84,86.84,86.8,86.81,213100000.0
2009-10-05 18:54:00,86.81,86.815,86.81,86.815,46600000.0
2009-10-05 18:55:00,86.815,86.84,86.815,86.835,143600000.0
2009-10-05 18:56:00,86.835,86.845,86.82,86.82,298600000.0
2009-10-05 18:57:00,86.82,86.83,86.82,86.825,188400000.0
2009-10-05 18:58:00,86.825,86.845,86.805,86.805,488100000.0
2009-10-05 18:59:00,86.805,86.845,86.805,86.815,622000001.0
2009-10-05 19:00:00,86.815,86.82,86.805,86.815,201699999.0
2009-10-05 19:01:00,86.805,86.82,86.785,86.805,437000000.0
2009-10-05 19:02:00,86.805,86.825,86.805,86.815,269700000.0
2009-10-05 19:03:00,86.815,86.815,86.8,86.81,332200000.0
2009-10-05 19:04:00,86.81,86.845,86.81,86.83,341000000.0
2009-10-05 19:05:00,86.835,86.84,86.83,86.84,190300000.0
2009-10-05 19:06:00,86.84,86.84,86.825,86.825,214100000.0
2009-10-05 19:07:00,86.825,86.83,86.82,86.82,197600000.0
2009-10-05 19:08:00,86.82,86.845,86.82,86.845,191099999.0
2009-10-05 19:09:00,86.845,86.86,86.845,86.855,269000000.0
2009-10-05 19:10:00,86.855,86.865,86.84,86.855,403800000.0
2009-10-05 19:11:00,86.85,86.85,86.82,86.82,178900000.0
2009-10-05 19:12:00,86.825,86.83,86.805,86.815,143500000.0
2009-10-05 19:13:00,86.81,86.815,86.805,86.805,278900000.0
2009-10-05 19:14:00,86.805,86.825,86.805,86.825,242200000.0
2009-10-05 19:15:00,86.795,86.815,86.795,86.8,176500000.0
2009-10-05 19:16:00,86.795,86.825,86.775,86.785,153600000.0
2009-10-05 19:17:00,86.785,86.795,86.78,86.785,84800000.0
2009-10-05 19:18:00,86.785,86.785,86.765,86.765,69600000.0
2009-10-05 19:19:00,86.765,86.78,86.755,86.78,140500000.0
2009-10-05 19:20:00,86.79,86.79,86.78,86.78,30400000.0
2009-10-05 19:21:00,86.77,86.815,86.77,86.81,183700000.0
2009-10-05 19:22:00,86.81,86.82,86.8,86.815,67200000.0
2009-10-05 19:23:00,86.825,86.825,86.775,86.775,124100000.0
2009-10-05 19:24:00,86.775,86.795,86.775,86.79,193500000.0
2009-10-05 19:25:00,86.79,86.815,86.785,86.815,96900000.0
2009-10-05 19:26:00,86.815,86.815,86.795,86.8,111900000.0
2009-10-05 19:27:00,86.8,86.835,86.8,86.815,244600000.0
2009-10-05 19:28:00,86.815,86.83,86.81,86.815,231700000.0
2009-10-05 19:29:00,86.815,86.83,86.815,86.815,240900000.0
2009-10-05 19:30:00,86.82,86.83,86.785,86.805,229300000.0
2009-10-05 19:31:00,86.805,86.815,86.79,86.79,405300000.0
2009-10-05 19:32:00,86.795,86.8,86.78,86.795,420500000.0
2009-10-05 19:33:00,86.8,86.82,86.785,86.785,223200000.0
2009-10-05 19:34:00,86.785,86.785,86.755,86.76,235000000.0
2009-10-05 19:35:00,86.755,86.795,86.755,86.78,440499999.0
2009-10-05 19:36:00,86.78,86.78,86.76,86.77,100800000.0
2009-10-05 19:37:00,86.765,86.77,86.745,86.76,133400000.0
2009-10-05 19:38:00,86.77,86.77,86.755,86.755,189600000.0
2009-10-05 19:39:00,86.755,86.77,86.755,86.755,349300000.0
2009-10-05 19:40:00,86.755,86.765,86.74,86.75,195600000.0
2009-10-05 19:41:00,86.75,86.76,86.745,86.75,96200000.0
2009-10-05 19:42:00,86.75,86.76,86.75,86.75,187100000.0
2009-10-05 19:43:00,86.76,86.765,86.735,86.735,119800000.0
2009-10-05 19:44:00,86.735,86.735,86.705,86.73,467600000.0
2009-10-05 19:45:00,86.73,86.755,86.725,86.73,247700000.0
2009-10-05 19:46:00,86.73,86.735,86.71,86.725,489500000.0
2009-10-05 19:47:00,86.725,86.74,86.725,86.725,473300000.0
2009-10-05 19:48:00,86.725,86.74,86.725,86.725,259700000.0
2009-10-05 19:49:00,86.73,86.735,86.725,86.725,124700000.0
2009-10-05 19:50:00,86.73,86.735,86.715,86.72,184500000.0
2009-10-05 19:51:00,86.72,86.73,86.695,86.7,333900000.0
2009-10-05 19:52:00,86.7,86.72,86.7,86.705,248300000.0
2009-10-05 19:53:00,86.705,86.705,86.67,86.69,411800000.0
2009-10-05 19:54:00,86.685,86.71,86.675,86.705,451500000.0
2009-10-05 19:55:00,86.7,86.725,86.695,86.725,245600000.0
2009-10-05 19:56:00,86.715,86.725,86.71,86.715,190400000.0
2009-10-05 19:57:00,86.715,86.725,86.715,86.725,215400000.0
2009-10-05 19:58:00,86.725,86.755,86.72,86.735,180800000.0
2009-10-05 19:59:00,86.73,86.73,86.705,86.72,231600000.0
2009-10-05 20:00:00,86.72,86.72,86.715,86.715,130600000.0
2009-10-05 20:01:00,86.715,86.715,86.705,86.705,192800000.0
2009-10-05 20:02:00,86.705,86.725,86.705,86.715,267300000.0
2009-10-05 20:03:00,86.715,86.72,86.705,86.705,260000000.0
2009-10-05 20:04:00,86.705,86.705,86.695,86.7,181200000.0
2009-10-05 20:05:00,86.7,86.7,86.695,86.695,67000000.0
2009-10-05 20:06:00,86.695,86.7,86.69,86.7,150500000.0
2009-10-05 20:07:00,86.7,86.7,86.68,86.68,258400000.0
2009-10-05 20:08:00,86.68,86.7,86.68,86.685,270600000.0
2009-10-05 20:09:00,86.685,86.685,86.66,86.665,350900000.0
2009-10-05 20:10:00,86.665,86.685,86.66,86.68,407800000.0
2009-10-05 20:11:00,86.675,86.68,86.655,86.68,363600000.0
2009-10-05 20:12:00,86.68,86.68,86.665,86.665,308200000.0
2009-10-05 20:13:00,86.665,86.68,86.66,86.67,137600000.0
2009-10-05 20:14:00,86.67,86.675,86.66,86.665,104800000.0
2009-10-05 20:15:00,86.67,86.69,86.67,86.685,63400000.0
2009-10-05 20:16:00,86.685,86.69,86.68,86.685,78400000.0
2009-10-05 20:17:00,86.675,86.69,86.67,86.69,195500000.0
2009-10-05 20:18:00,86.685,86.69,86.67,86.67,130400000.0
2009-10-05 20:19:00,86.67,86.68,86.655,86.675,132800000.0
2009-10-05 20:20:00,86.675,86.685,86.66,86.68,92600000.0
2009-10-05 20:21:00,86.675,86.69,86.675,86.685,196000000.0
2009-10-05 20:22:00,86.685,86.705,86.685,86.705,96000000.0
2009-10-05 20:23:00,86.695,86.715,86.69,86.715,92400000.0
2009-10-05 20:24:00,86.705,86.705,86.67,86.67,79200000.0
2009-10-05 20:25:00,86.67,86.675,86.645,86.65,224000000.0
2009-10-05 20:26:00,86.65,86.665,86.64,86.665,423300000.0
2009-10-05 20:27:00,86.665,86.665,86.66,86.66,21600000.0
2009-10-05 20:28:00,86.655,86.685,86.65,86.675,263800000.0
2009-10-05 20:29:00,86.675,86.68,86.665,86.68,55200000.0
2009-10-05 20:30:00,86.68,86.695,86.665,86.695,306000000.0
2009-10-05 20:31:00,86.69,86.725,86.69,86.725,134400000.0
2009-10-05 20:32:00,86.725,86.74,86.715,86.73,55200000.0
2009-10-05 20:33:00,86.735,86.735,86.705,86.71,296600000.0
2009-10-05 20:34:00,86.71,86.71,86.69,86.69,147700000.0
2009-10-05 20:35:00,86.69,86.705,86.69,86.695,162100000.0
2009-10-05 20:36:00,86.695,86.715,86.69,86.7,136000000.0
2009-10-05 20:37:00,86.7,86.71,86.685,86.685,469900000.0
2009-10-05 20:38:00,86.685,86.7,86.685,86.695,247100000.0
2009-10-05 20:39:00,86.7,86.715,86.695,86.71,319600000.0
2009-10-05 20:40:00,86.71,86.725,86.71,86.72,235400000.0
2009-10-05 20:41:00,86.72,86.73,86.705,86.715,204900000.0
2009-10-05 20:42:00,86.715,86.715,86.71,86.71,101600000.0
2009-10-05 20:43:00,86.71,86.75,86.7,86.745,194200000.0
2009-10-05 20:44:00,86.745,86.77,86.735,86.77,393900000.0
2009-10-05 20:45:00,86.77,86.77,86.755,86.76,284600000.0
2009-10-05 20:46:00,86.755,86.775,86.745,86.76,220000000.0
2009-10-05 20:47:00,86.765,86.79,86.76,86.765,161200000.0
2009-10-05 20:48:00,86.765,86.78,86.76,86.77,82000000.0
2009-10-05 20:49:00,86.77,86.775,86.76,86.775,141900000.0
2009-10-05 20:50:00,86.775,86.785,86.765,86.775,163500000.0
2009-10-05 20:51:00,86.77,86.785,86.755,86.755,95700000.0
2009-10-05 20:52:00,86.755,86.76,86.75,86.76,137700000.0
2009-10-05 20:53:00,86.76,86.76,86.75,86.755,17600000.0
2009-10-05 20:54:00,86.755,86.755,86.73,86.73,146400000.0
2009-10-05 20:55:00,86.725,86.79,86.725,86.79,369600000.0
2009-10-05 20:56:00,86.79,86.795,86.775,86.775,355500000.0
2009-10-05 20:57:00,86.775,86.785,86.765,86.775,324199999.0
2009-10-05 20:58:00,86.775,86.78,86.775,86.775,248800000.0
2009-10-05 20:59:00,86.775,86.785,86.755,86.755,330800000.0
2009-10-05 21:00:00,86.76,86.77,86.75,86.76,140900000.0
2009-10-05 21:01:00,86.765,86.765,86.72,86.74,440800000.0
2009-10-05 21:02:00,86.735,86.745,86.715,86.715,290800000.0
2009-10-05 21:03:00,86.72,86.735,86.715,86.73,364800000.0
2009-10-05 21:04:00,86.73,86.74,86.73,86.73,368600001.0
2009-10-05 21:05:00,86.73,86.735,86.715,86.715,258400000.0
2009-10-05 21:06:00,86.715,86.73,86.715,86.725,150000000.0
2009-10-05 21:07:00,86.725,86.755,86.725,86.745,108000000.0
2009-10-05 21:08:00,86.745,86.745,86.725,86.735,320900000.0
2009-10-05 21:09:00,86.735,86.735,86.72,86.735,104800000.0
2009-10-05 21:10:00,86.73,86.745,86.73,86.73,88800000.0
2009-10-05 21:11:00,86.73,86.74,86.725,86.73,85600000.0
2009-10-05 21:12:00,86.735,86.75,86.725,86.725,84000000.0
2009-10-05 21:13:00,86.735,86.735,86.725,86.73,41600000.0
2009-10-05 21:14:00,86.74,86.74,86.725,86.73,68000000.0
2009-10-05 21:15:00,86.73,86.73,86.725,86.725,17600000.0
2009-10-05 21:16:00,86.725,86.725,86.715,86.72,100000000.0
2009-10-05 21:17:00,86.72,86.73,86.71,86.715,190900000.0
2009-10-05 21:18:00,86.72,86.73,86.715,86.715,144000000.0
2009-10-05 21:19:00,86.715,86.72,86.71,86.715,179600000.0
2009-10-05 21:20:00,86.72,86.74,86.72,86.735,360100000.0
2009-10-05 21:21:00,86.735,86.735,86.725,86.725,108500000.0
2009-10-05 21:22:00,86.725,86.725,86.715,86.715,136300000.0
2009-10-05 21:23:00,86.72,86.72,86.715,86.72,43200000.0
2009-10-05 21:24:00,86.72,86.73,86.7,86.7,293200000.0
2009-10-05 21:25:00,86.7,86.7,86.68,86.68,378400000.0
2009-10-05 21:26:00,86.685,86.7,86.68,86.69,169000000.0
2009-10-05 21:27:00,86.685,86.705,86.68,86.695,213600000.0
2009-10-05 21:28:00,86.695,86.72,86.695,86.71,281200000.0
2009-10-05 21:29:00,86.715,86.725,86.715,86.72,72800000.0
2009-10-05 21:30:00,86.72,86.745,86.715,86.74,228000000.0
2009-10-05 21:31:00,86.74,86.74,86.73,86.73,258800000.0
2009-10-05 21:32:00,86.735,86.735,86.715,86.715,320400000.0
2009-10-05 21:33:00,86.715,86.725,86.71,86.71,148400000.0
2009-10-05 21:34:00,86.71,86.715,86.705,86.715,196900000.0
2009-10-05 21:35:00,86.715,86.715,86.71,86.715,127800000.0
2009-10-05 21:36:00,86.715,86.74,86.715,86.735,374900000.0
2009-10-05 21:37:00,86.735,86.75,86.73,86.74,263000000.0
2009-10-05 21:38:00,86.74,86.755,86.725,86.755,397300000.0
2009-10-05 21:39:00,86.755,86.76,86.745,86.755,295800000.0
2009-10-05 21:40:00,86.75,86.77,86.75,86.77,342500000.0
2009-10-05 21:41:00,86.77,86.775,86.75,86.75,260200000.0
2009-10-05 21:42:00,86.75,86.755,86.74,86.745,347900000.0
2009-10-05 21:43:00,86.745,86.76,86.745,86.76,130400000.0
2009-10-05 21:44:00,86.76,86.765,86.755,86.76,62400000.0
2009-10-05 21:45:00,86.76,86.765,86.745,86.745,147800000.0
2009-10-05 21:46:00,86.745,86.75,86.74,86.745,148000000.0
2009-10-05 21:47:00,86.745,86.75,86.74,86.745,155700000.0
2009-10-05 21:48:00,86.745,86.745,86.74,86.745,136100000.0
2009-10-05 21:49:00,86.74,86.745,86.735,86.745,143200000.0
2009-10-05 21:50:00,86.735,86.74,86.73,86.735,179200000.0
2009-10-05 21:51:00,86.735,86.765,86.735,86.765,176600000.0
2009-10-05 21:52:00,86.76,86.765,86.75,86.755,286300000.0
2009-10-05 21:53:00,86.755,86.765,86.755,86.765,155300000.0
2009-10-05 21:54:00,86.765,86.775,86.76,86.765,282700000.0
2009-10-05 21:55:00,86.755,86.765,86.755,86.76,149900000.0
2009-10-05 21:56:00,86.76,86.775,86.76,86.77,129700000.0
2009-10-05 21:57:00,86.77,86.775,86.76,86.76,372800000.0
2009-10-05 21:58:00,86.765,86.765,86.76,86.76,194800000.0
2009-10-05 21:59:00,86.76,86.77,86.75,86.76,321600000.0
2009-10-05 22:00:00,86.76,86.78,86.76,86.77,176200000.0
2009-10-05 22:01:00,86.765,86.775,86.765,86.77,58800000.0
2009-10-05 22:02:00,86.77,86.78,86.77,86.78,27200000.0
2009-10-05 22:03:00,86.78,86.79,86.77,86.78,134200000.0
2009-10-05 22:04:00,86.785,86.795,86.785,86.795,100600000.0
2009-10-05 22:05:00,86.795,86.795,86.785,86.785,19700000.0
2009-10-05 22:06:00,86.79,86.795,86.785,86.795,29000000.0
2009-10-05 22:07:00,86.795,86.795,86.78,86.785,78000000.0
2009-10-05 22:08:00,86.78,86.785,86.78,86.785,65700000.0
2009-10-05 22:09:00,86.785,86.79,86.77,86.77,77400000.0
2009-10-05 22:10:00,86.775,86.775,86.77,86.775,81900000.0
2009-10-05 22:11:00,86.785,86.785,86.78,86.785,25200000.0
2009-10-05 22:12:00,86.785,86.785,86.77,86.77,81700000.0
2009-10-05 22:13:00,86.77,86.775,86.765,86.77,62900000.0
2009-10-05 22:14:00,86.775,86.785,86.77,86.785,16600000.0
2009-10-05 22:15:00,86.78,86.795,86.78,86.795,22600000.0
2009-10-05 22:16:00,86.795,86.805,86.79,86.795,39000000.0
2009-10-05 22:17:00,86.79,86.79,86.775,86.785,76300000.0
2009-10-05 22:18:00,86.785,86.79,86.765,86.775,118500000.0
2009-10-05 22:19:00,86.775,86.785,86.77,86.785,72200000.0
2009-10-05 22:20:00,86.79,86.79,86.78,86.78,24400000.0
2009-10-05 22:21:00,86.775,86.78,86.775,86.78,37200000.0
2009-10-05 22:22:00,86.78,86.785,86.78,86.78,37200000.0
2009-10-05 22:23:00,86.785,86.785,86.77,86.775,26800000.0
2009-10-05 22:24:00,86.77,86.775,86.77,86.77,24000000.0
2009-10-05 22:25:00,86.77,86.775,86.765,86.765,75800000.0
2009-10-05 22:26:00,86.775,86.78,86.77,86.77,100200000.0
2009-10-05 22:27:00,86.775,86.775,86.765,86.765,33000000.0
2009-10-05 22:28:00,86.765,86.775,86.765,86.775,47400000.0
2009-10-05 22:29:00,86.77,86.775,86.76,86.765,84900000.0
2009-10-05 22:30:00,86.76,86.76,86.76,86.76,102800000.0
2009-10-05 22:31:00,86.76,86.765,86.76,86.76,45500000.0
2009-10-05 22:32:00,86.76,86.76,86.76,86.76,3000000.0
2009-10-05 22:33:00,86.76,86.76,86.76,86.76,4000000.0
2009-10-05 22:34:00,86.765,86.765,86.755,86.755,22400000.0
2009-10-05 22:35:00,86.755,86.755,86.75,86.75,64800000.0
2009-10-05 22:36:00,86.755,86.755,86.745,86.745,73600000.0
2009-10-05 22:37:00,86.745,86.745,86.735,86.74,89300000.0
2009-10-05 22:38:00,86.74,86.745,86.74,86.745,73000000.0
2009-10-05 22:39:00,86.745,86.76,86.745,86.76,53800000.0
2009-10-05 22:40:00,86.755,86.765,86.75,86.75,119400000.0
2009-10-05 22:41:00,86.75,86.75,86.73,86.73,126100000.0
2009-10-05 22:42:00,86.73,86.755,86.73,86.74,123000000.0
2009-10-05 22:43:00,86.74,86.745,86.735,86.735,56400000.0
2009-10-05 22:44:00,86.735,86.735,86.715,86.72,61800000.0
2009-10-05 22:45:00,86.715,86.73,86.715,86.73,35000000.0
2009-10-05 22:46:00,86.72,86.735,86.72,86.735,35000000.0
2009-10-05 22:47:00,86.735,86.735,86.725,86.725,34400000.0
2009-10-05 22:48:00,86.725,86.73,86.72,86.73,34000000.0
2009-10-05 22:49:00,86.73,86.73,86.72,86.725,28000000.0
2009-10-05 22:50:00,86.72,86.725,86.72,86.725,17200000.0
2009-10-05 22:51:00,86.725,86.725,86.715,86.725,36000000.0
2009-10-05 22:52:00,86.72,86.72,86.72,86.72,20000000.0
2009-10-05 22:53:00,86.72,86.725,86.72,86.725,60000000.0
2009-10-05 22:54:00,86.72,86.73,86.72,86.73,19000000.0
2009-10-05 22:55:00,86.725,86.725,86.71,86.71,19800000.0
2009-10-05 22:56:00,86.715,86.715,86.7,86.7,101400000.0
2009-10-05 22:57:00,86.695,86.715,86.695,86.715,46600000.0
2009-10-05 22:58:00,86.71,86.71,86.705,86.71,53100000.0
2009-10-05 22:59:00,86.71,86.73,86.71,86.73,49600000.0
2009-10-05 23:00:00,86.73,86.73,86.68,86.715,38000000.0
2009-10-05 23:01:00,86.71,86.725,86.7,86.71,33000000.0
2009-10-05 23:02:00,86.725,86.74,86.69,86.725,56700000.0
2009-10-05 23:03:00,86.725,86.765,86.715,86.76,70600000.0
2009-10-05 23:04:00,86.76,86.76,86.76,86.76,3000000.0
2009-10-05 23:05:00,86.76,86.81,86.76,86.8,36800000.0
2009-10-05 23:06:00,86.82,86.82,86.79,86.79,13000000.0
2009-10-05 23:07:00,86.79,86.82,86.775,86.775,48000000.0
2009-10-05 23:08:00,86.79,86.79,86.785,86.785,2000000.0
2009-10-05 23:09:00,86.785,86.785,86.785,86.785,6900000.0
2009-10-05 23:10:00,86.795,86.81,86.785,86.805,13300000.0
2009-10-05 23:11:00,86.805,86.805,86.8,86.8,6500000.0
2009-10-05 23:12:00,86.785,86.785,86.785,86.785,1600000.0
2009-10-05 23:13:00,86.785,86.785,86.77,86.77,6200000.0
2009-10-05 23:14:00,86.77,86.79,86.77,86.775,13200000.0
2009-10-05 23:15:00,86.78,86.78,86.775,86.775,6600000.0
2009-10-05 23:16:00,86.775,86.775,86.775,86.775,1000000.0
2009-10-05 23:17:00,86.775,86.78,86.775,86.78,9000000.0
2009-10-05 23:18:00,86.78,86.8,86.78,86.785,32900000.0
2009-10-05 23:19:00,86.785,86.79,86.785,86.79,21600000.0
2009-10-05 23:20:00,86.79,86.795,86.79,86.795,12400000.0
2009-10-05 23:21:00,86.795,86.81,86.755,86.76,49200000.0
2009-10-05 23:22:00,86.76,86.76,86.76,86.76,4200000.0
2009-10-05 23:23:00,86.765,86.765,86.765,86.765,1000000.0
2009-10-05 23:24:00,86.76,86.76,86.76,86.76,2600000.0
2009-10-05 23:25:00,86.74,86.749,86.724,86.74,442200000.0
2009-10-05 23:26:00,86.765,86.785,86.76,86.785,6600000.0
2009-10-05 23:27:00,86.77,86.77,86.765,86.77,50200000.0
2009-10-05 23:28:00,86.77,86.77,86.77,86.77,7200000.0
2009-10-05 23:29:00,86.77,86.775,86.765,86.765,22000000.0
2009-10-05 23:30:00,86.77,86.77,86.76,86.76,26900000.0
2009-10-05 23:31:00,86.765,86.765,86.765,86.765,3800000.0
2009-10-05 23:32:00,86.764,86.771,86.753,86.765,301600000.0
2009-10-05 23:33:00,86.764,86.773,86.75,86.756,173000000.0
2009-10-05 23:34:00,86.77,86.77,86.765,86.765,9200000.0
2009-10-05 23:35:00,86.77,86.77,86.77,86.77,1000000.0
2009-10-05 23:36:00,86.785,86.785,86.785,86.785,2000000.0
2009-10-05 23:37:00,86.771,86.779,86.752,86.762,194800000.0
2009-10-05 23:38:00,86.768,86.777,86.754,86.758,331199999.0
2009-10-05 23:39:00,86.785,86.79,86.785,86.79,3300000.0
2009-10-05 23:40:00,86.79,86.79,86.79,86.79,2000000.0
2009-10-05 23:41:00,86.795,86.8,86.795,86.795,16600000.0
2009-10-05 23:42:00,86.785,86.795,86.785,86.79,60700000.0
2009-10-05 23:43:00,86.795,86.815,86.79,86.805,23600000.0
2009-10-05 23:44:00,86.805,86.815,86.805,86.815,13600000.0
2009-10-05 23:45:00,86.815,86.815,86.775,86.775,45000000.0
2009-10-05 23:46:00,86.775,86.775,86.76,86.76,59200000.0
2009-10-05 23:47:00,86.765,86.765,86.75,86.76,48800000.0
2009-10-05 23:48:00,86.77,86.77,86.755,86.76,20400000.0
2009-10-05 23:49:00,86.755,86.755,86.75,86.75,15200000.0
2009-10-05 23:50:00,86.75,86.755,86.75,86.75,39500000.0
2009-10-05 23:51:00,86.75,86.75,86.75,86.75,4600000.0
2009-10-05 23:52:00,86.75,86.75,86.745,86.75,46800000.0
2009-10-05 23:53:00,86.75,86.75,86.745,86.745,9000000.0
2009-10-05 23:54:00,86.75,86.755,86.745,86.75,19200000.0
2009-10-05 23:55:00,86.75,86.755,86.74,86.745,25200000.0
2009-10-05 23:56:00,86.745,86.745,86.745,86.745,1200000.0
2009-10-05 23:57:00,86.745,86.75,86.745,86.75,6600000.0
2009-10-05 23:58:00,86.755,86.755,86.75,86.755,14800000.0
2009-10-05 23:59:00,86.755,86.755,86.755,86.755,1000000.0
2009-10-06 00:00:00,86.755,86.755,86.74,86.74,44400000.0
2009-10-06 00:01:00,86.735,86.74,86.735,86.74,3800000.0
2009-10-06 00:02:00,86.735,86.745,86.735,86.745,50300000.0
2009-10-06 00:03:00,86.745,86.75,86.74,86.74,27400000.0
2009-10-06 00:04:00,86.745,86.745,86.725,86.725,59800000.0
2009-10-06 00:05:00,86.725,86.74,86.72,86.725,101600000.0
2009-10-06 00:06:00,86.725,86.725,86.72,86.72,21300000.0
2009-10-06 00:07:00,86.715,86.715,86.7,86.705,48200000.0
2009-10-06 00:08:00,86.705,86.71,86.705,86.71,5800000.0
2009-10-06 00:09:00,86.715,86.715,86.7,86.7,16000000.0
2009-10-06 00:10:00,86.705,86.705,86.69,86.695,14200000.0
2009-10-06 00:11:00,86.695,86.715,86.69,86.715,5800000.0
2009-10-06 00:12:00,86.715,86.715,86.675,86.715,38400000.0
2009-10-06 00:13:00,86.68,86.7,86.67,86.7,24000000.0
2009-10-06 00:14:00,86.7,86.7,86.7,86.7,12000000.0
2009-10-06 00:15:00,86.7,86.7,86.68,86.69,74000000.0
2009-10-06 00:16:00,86.685,86.705,86.685,86.695,104500000.0
2009-10-06 00:17:00,86.695,86.7,86.69,86.69,29600000.0
2009-10-06 00:18:00,86.695,86.705,86.68,86.705,43500000.0
2009-10-06 00:19:00,86.705,86.735,86.705,86.735,104200000.0
2009-10-06 00:20:00,86.735,86.735,86.73,86.735,35300000.0
2009-10-06 00:21:00,86.735,86.735,86.7,86.705,81200000.0
2009-10-06 00:22:00,86.705,86.73,86.705,86.73,51900000.0
2009-10-06 00:23:00,86.73,86.735,86.72,86.735,86700000.0
2009-10-06 00:24:00,86.73,86.735,86.725,86.735,64700000.0
2009-10-06 00:25:00,86.735,86.745,86.735,86.74,56100000.0
2009-10-06 00:26:00,86.74,86.76,86.735,86.755,88400000.0
2009-10-06 00:27:00,86.755,86.76,86.725,86.735,133800000.0
2009-10-06 00:28:00,86.735,86.735,86.7,86.72,66100000.0
2009-10-06 00:29:00,86.72,86.72,86.705,86.705,72800000.0
2009-10-06 00:30:00,86.715,86.735,86.705,86.735,69000000.0
2009-10-06 00:31:00,86.735,86.765,86.73,86.745,106800000.0
2009-10-06 00:32:00,86.745,86.765,86.735,86.745,82400000.0
2009-10-06 00:33:00,86.745,86.75,86.73,86.73,112200000.0
2009-10-06 00:34:00,86.73,86.755,86.725,86.74,82400000.0
2009-10-06 00:35:00,86.74,86.745,86.725,86.725,12800000.0
2009-10-06 00:36:00,86.73,86.73,86.715,86.72,48100000.0
2009-10-06 00:37:00,86.72,86.72,86.71,86.71,26800000.0
2009-10-06 00:38:00,86.71,86.71,86.695,86.705,54100000.0
2009-10-06 00:39:00,86.705,86.705,86.7,86.7,37100000.0
2009-10-06 00:40:00,86.695,86.695,86.69,86.695,20400000.0
2009-10-06 00:41:00,86.695,86.705,86.695,86.705,20500000.0
2009-10-06 00:42:00,86.705,86.71,86.705,86.71,10400000.0
2009-10-06 00:43:00,86.71,86.715,86.71,86.715,17600000.0
2009-10-06 00:44:00,86.745,86.745,86.725,86.73,38400000.0
2009-10-06 00:45:00,86.73,86.74,86.73,86.73,36700000.0
2009-10-06 00:46:00,86.735,86.735,86.735,86.735,36800000.0
2009-10-06 00:47:00,86.74,86.75,86.74,86.75,16800000.0
2009-10-06 00:48:00,86.745,86.745,86.725,86.73,55600000.0
2009-10-06 00:49:00,86.73,86.73,86.73,86.73,19200000.0
2009-10-06 00:50:00,86.713,86.722,86.71,86.722,244600000.0
2009-10-06 00:51:00,86.705,86.72,86.7,86.708,176300000.0
2009-10-06 00:52:00,86.735,86.735,86.735,86.735,2400000.0
2009-10-06 00:53:00,86.73,86.73,86.725,86.725,9600000.0
2009-10-06 00:54:00,86.73,86.73,86.715,86.73,82200000.0
2009-10-06 00:55:00,86.73,86.74,86.715,86.74,78000000.0
2009-10-06 00:56:00,86.735,86.755,86.73,86.75,56800000.0
2009-10-06 00:57:00,86.75,86.755,86.725,86.725,57200000.0
2009-10-06 00:58:00,86.725,86.73,86.72,86.73,80300000.0
2009-10-06 00:59:00,86.72,86.725,86.7,86.705,50400000.0
2009-10-06 01:00:00,86.705,86.71,86.7,86.71,52000000.0
2009-10-06 01:01:00,86.71,86.72,86.7,86.705,119100000.0
2009-10-06 01:02:00,86.72,86.72,86.715,86.72,16800000.0
2009-10-06 01:03:00,86.715,86.735,86.715,86.72,59600000.0
2009-10-06 01:04:00,86.72,86.725,86.715,86.715,41400000.0
2009-10-06 01:05:00,86.715,86.725,86.715,86.725,33200000.0
2009-10-06 01:06:00,86.73,86.73,86.715,86.725,82000000.0
2009-10-06 01:07:00,86.72,86.72,86.72,86.72,16800000.0
2009-10-06 01:08:00,86.72,86.725,86.72,86.725,18800000.0
2009-10-06 01:09:00,86.725,86.73,86.725,86.73,12000000.0
2009-10-06 01:10:00,86.73,86.735,86.73,86.735,7200000.0
2009-10-06 01:11:00,86.735,86.75,86.725,86.745,207900000.0
2009-10-06 01:12:00,86.745,86.79,86.74,86.785,322200000.0
2009-10-06 01:13:00,86.785,86.82,86.78,86.785,243200000.0
2009-10-06 01:14:00,86.785,86.795,86.77,86.79,343800000.0
2009-10-06 01:15:00,86.79,86.805,86.785,86.8,208000000.0
2009-10-06 01:16:00,86.8,86.8,86.78,86.78,154000000.0
2009-10-06 01:17:00,86.79,86.805,86.78,86.805,205900000.0
2009-10-06 01:18:00,86.805,86.815,86.795,86.8,159600000.0
2009-10-06 01:19:00,86.8,86.8,86.785,86.785,160400000.0
2009-10-06 01:20:00,86.79,86.8,86.785,86.79,142400000.0
2009-10-06 01:21:00,86.79,86.795,86.79,86.79,125600000.0
2009-10-06 01:22:00,86.79,86.795,86.79,86.795,51200000.0
2009-10-06 01:23:00,86.795,86.8,86.785,86.795,216000000.0
2009-10-06 01:24:00,86.795,86.805,86.795,86.8,177600000.0
2009-10-06 01:25:00,86.8,86.805,86.795,86.795,62400000.0
2009-10-06 01:26:00,86.795,86.81,86.795,86.805,103200000.0
2009-10-06 01:27:00,86.81,86.81,86.8,86.805,96000000.0
2009-10-06 01:28:00,86.8,86.805,86.8,86.8,75200000.0
2009-10-06 01:29:00,86.8,86.805,86.8,86.8,119200000.0
2009-10-06 01:30:00,86.8,86.8,86.795,86.795,32000000.0
2009-10-06 01:31:00,86.795,86.82,86.795,86.805,114600000.0
2009-10-06 01:32:00,86.805,86.815,86.805,86.815,243200000.0
2009-10-06 01:33:00,86.815,86.82,86.805,86.805,200200000.0
2009-10-06 01:34:00,86.805,86.815,86.805,86.815,136000000.0
2009-10-06 01:35:00,86.815,86.825,86.8,86.825,120100000.0
2009-10-06 01:36:00,86.825,86.84,86.825,86.84,148900000.0
2009-10-06 01:37:00,86.84,86.85,86.815,86.83,353600000.0
2009-10-06 01:38:00,86.83,86.835,86.82,86.82,308000000.0
2009-10-06 01:39:00,86.82,86.83,86.82,86.83,118400000.0
2009-10-06 01:40:00,86.83,86.835,86.825,86.83,76800000.0
2009-10-06 01:41:00,86.835,86.84,86.83,86.835,72800000.0
2009-10-06 01:42:00,86.84,86.84,86.83,86.83,156000000.0
2009-10-06 01:43:00,86.835,86.84,86.835,86.835,38400000.0
2009-10-06 01:44:00,86.835,86.85,86.835,86.85,133600000.0
2009-10-06 01:45:00,86.85,86.85,86.85,86.85,24000000.0
2009-10-06 01:46:00,86.85,86.85,86.845,86.845,28000000.0
2009-10-06 01:47:00,86.85,86.86,86.845,86.85,188800000.0
2009-10-06 01:48:00,86.85,86.86,86.85,86.855,119200000.0
2009-10-06 01:49:00,86.855,86.935,86.855,86.925,415300000.0
2009-10-06 01:50:00,86.925,86.925,86.88,86.88,188000000.0
2009-10-06 01:51:00,86.88,86.885,86.88,86.88,146400000.0
2009-10-06 01:52:00,86.88,86.905,86.88,86.89,266800000.0
2009-10-06 01:53:00,86.885,86.89,86.885,86.89,269699999.0
2009-10-06 01:54:00,86.89,86.89,86.875,86.885,209200000.0
2009-10-06 01:55:00,86.875,86.885,86.87,86.87,204500000.0
2009-10-06 01:56:00,86.865,86.87,86.865,86.865,32400000.0
2009-10-06 01:57:00,86.865,86.87,86.865,86.87,15600000.0
2009-10-06 01:58:00,86.875,86.885,86.87,86.885,52500000.0
2009-10-06 01:59:00,86.885,86.885,86.865,86.865,55800000.0
2009-10-06 02:00:00,86.86,86.875,86.855,86.87,189100000.0
2009-10-06 02:01:00,86.87,86.875,86.865,86.875,34000000.0
2009-10-06 02:02:00,86.87,86.9,86.83,86.835,242700000.0
2009-10-06 02:03:00,86.845,86.845,86.83,86.84,197100000.0
2009-10-06 02:04:00,86.84,86.84,86.82,86.83,159600000.0
2009-10-06 02:05:00,86.835,86.84,86.82,86.84,203100000.0
2009-10-06 02:06:00,86.84,86.845,86.83,86.83,83600000.0
2009-10-06 02:07:00,86.83,86.83,86.8,86.815,184000000.0
2009-10-06 02:08:00,86.815,86.825,86.81,86.825,156300000.0
2009-10-06 02:09:00,86.825,86.83,86.81,86.825,136300000.0
2009-10-06 02:10:00,86.82,86.825,86.79,86.795,161200000.0
2009-10-06 02:11:00,86.795,86.805,86.785,86.79,226200000.0
2009-10-06 02:12:00,86.79,86.805,86.785,86.8,239900000.0
2009-10-06 02:13:00,86.8,86.805,86.765,86.765,125000000.0
2009-10-06 02:14:00,86.77,86.78,86.755,86.78,163800000.0
2009-10-06 02:15:00,86.78,86.785,86.765,86.775,144400000.0
2009-10-06 02:16:00,86.77,86.79,86.77,86.78,129900000.0
2009-10-06 02:17:00,86.78,86.795,86.775,86.785,162700000.0
2009-10-06 02:18:00,86.79,86.795,86.78,86.785,162300000.0
2009-10-06 02:19:00,86.785,86.79,86.78,86.785,60700000.0
2009-10-06 02:20:00,86.78,86.78,86.765,86.775,84700000.0
2009-10-06 02:21:00,86.78,86.78,86.76,86.765,142800000.0
2009-10-06 02:22:00,86.77,86.775,86.755,86.765,128000000.0
2009-10-06 02:23:00,86.765,86.765,86.765,86.765,2400000.0
2009-10-06 02:24:00,86.77,86.77,86.74,86.74,89200000.0
2009-10-06 02:25:00,86.73,86.76,86.73,86.75,90700000.0
2009-10-06 02:26:00,86.755,86.76,86.745,86.75,85700000.0
2009-10-06 02:27:00,86.75,86.77,86.75,86.77,86500000.0
2009-10-06 02:28:00,86.76,86.775,86.745,86.755,132300000.0
2009-10-06 02:29:00,86.755,86.765,86.755,86.76,88800000.0
2009-10-06 02:30:00,86.765,86.78,86.75,86.765,81600000.0
2009-10-06 02:31:00,86.765,86.765,86.745,86.76,98000000.0
2009-10-06 02:32:00,86.765,86.78,86.755,86.78,89000000.0
2009-10-06 02:33:00,86.78,86.785,86.755,86.775,130400000.0
2009-10-06 02:34:00,86.77,86.79,86.765,86.765,190400000.0
2009-10-06 02:35:00,86.77,86.78,86.765,86.78,74000000.0
2009-10-06 02:36:00,86.78,86.79,86.77,86.785,63700000.0
2009-10-06 02:37:00,86.79,86.79,86.765,86.785,154700000.0
2009-10-06 02:38:00,86.785,86.795,86.78,86.79,173300000.0
2009-10-06 02:39:00,86.79,86.795,86.77,86.77,145400000.0
2009-10-06 02:40:00,86.76,86.77,86.755,86.765,131200000.0
2009-10-06 02:41:00,86.765,86.775,86.765,86.77,56900000.0
2009-10-06 02:42:00,86.775,86.78,86.76,86.775,192100000.0
2009-10-06 02:43:00,86.77,86.77,86.75,86.75,136500000.0
2009-10-06 02:44:00,86.75,86.75,86.715,86.715,216800000.0
2009-10-06 02:45:00,86.725,86.725,86.685,86.69,212500000.0
2009-10-06 02:46:00,86.695,86.705,86.685,86.69,142100000.0
2009-10-06 02:47:00,86.69,86.695,86.685,86.695,85400000.0
2009-10-06 02:48:00,86.69,86.705,86.69,86.705,80600000.0
2009-10-06 02:49:00,86.7,86.725,86.7,86.705,98500000.0
2009-10-06 02:50:00,86.705,86.71,86.695,86.695,144400000.0
2009-10-06 02:51:00,86.695,86.72,86.695,86.72,127600000.0
2009-10-06 02:52:00,86.72,86.73,86.675,86.695,234800000.0
2009-10-06 02:53:00,86.7,86.71,86.665,86.705,144600000.0
2009-10-06 02:54:00,86.705,86.705,86.645,86.645,167900000.0
2009-10-06 02:55:00,86.655,86.69,86.655,86.665,150800000.0
2009-10-06 02:56:00,86.67,86.67,86.66,86.665,122500000.0
2009-10-06 02:57:00,86.67,86.675,86.655,86.665,200200000.0
2009-10-06 02:58:00,86.665,86.695,86.665,86.685,185500000.0
2009-10-06 02:59:00,86.69,86.695,86.675,86.675,143700000.0
2009-10-06 03:00:00,86.675,86.68,86.665,86.675,155300000.0
2009-10-06 03:01:00,86.675,86.69,86.675,86.69,65300000.0
2009-10-06 03:02:00,86.69,86.705,86.685,86.705,93600000.0
2009-10-06 03:03:00,86.715,86.725,86.69,86.69,306000000.0
2009-10-06 03:04:00,86.69,86.71,86.685,86.71,193300000.0
2009-10-06 03:05:00,86.71,86.71,86.695,86.695,32600000.0
2009-10-06 03:06:00,86.695,86.695,86.675,86.68,97100000.0
2009-10-06 03:07:00,86.68,86.68,86.65,86.65,180900000.0
2009-10-06 03:08:00,86.65,86.65,86.62,86.625,205000000.0
2009-10-06 03:09:00,86.625,86.63,86.585,86.6,239500000.0
2009-10-06 03:10:00,86.6,86.615,86.585,86.585,249400000.0
2009-10-06 03:11:00,86.595,86.595,86.565,86.595,184400000.0
2009-10-06 03:12:00,86.595,86.64,86.595,86.63,334900000.0
2009-10-06 03:13:00,86.63,86.635,86.49,86.53,344000000.0
2009-10-06 03:14:00,86.53,86.6,86.53,86.58,294600000.0
2009-10-06 03:15:00,86.58,86.595,86.51,86.545,323000000.0
2009-10-06 03:16:00,86.545,86.61,86.515,86.58,393600000.0
2009-10-06 03:17:00,86.58,86.585,86.545,86.56,184400000.0
2009-10-06 03:18:00,86.56,86.57,86.525,86.54,249900000.0
2009-10-06 03:19:00,86.54,86.57,86.53,86.565,140600000.0
2009-10-06 03:20:00,86.57,86.57,86.525,86.54,161300000.0
2009-10-06 03:21:00,86.54,86.61,86.535,86.59,259700000.0
2009-10-06 03:22:00,86.595,86.595,86.585,86.59,34200000.0
2009-10-06 03:23:00,86.59,86.59,86.49,86.5,222700000.0
2009-10-06 03:24:00,86.5,86.55,86.5,86.55,256000000.0
2009-10-06 03:25:00,86.55,86.555,86.515,86.535,123800000.0
2009-10-06 03:26:00,86.535,86.59,86.535,86.56,279900000.0
2009-10-06 03:27:00,86.56,86.59,86.525,86.525,111500000.0
2009-10-06 03:28:00,86.52,86.565,86.495,86.535,188100000.0
2009-10-06 03:29:00,86.53,86.565,86.515,86.565,208000000.0
2009-10-06 03:30:00,86.565,86.585,86.5,86.535,150700000.0
2009-10-06 03:31:00,86.53,86.58,86.53,86.57,201100000.0
2009-10-06 03:32:00,86.575,86.595,86.565,86.58,226500000.0
2009-10-06 03:33:00,86.58,86.59,86.565,86.565,267000000.0
2009-10-06 03:34:00,86.56,86.565,86.535,86.545,118600000.0
2009-10-06 03:35:00,86.555,86.555,86.535,86.555,97300000.0
2009-10-06 03:36:00,86.555,86.555,86.54,86.55,359100000.0
2009-10-06 03:37:00,86.555,86.585,86.55,86.575,251600000.0
2009-10-06 03:38:00,86.575,86.61,86.575,86.585,247900000.0
2009-10-06 03:39:00,86.58,86.59,86.555,86.575,191000000.0
2009-10-06 03:40:00,86.575,86.58,86.545,86.56,346400000.0
2009-10-06 03:41:00,86.56,86.585,86.56,86.57,358000000.0
2009-10-06 03:42:00,86.565,86.575,86.555,86.575,254900000.0
2009-10-06 03:43:00,86.575,86.575,86.565,86.575,89500000.0
2009-10-06 03:44:00,86.58,86.605,86.575,86.605,45500000.0
2009-10-06 03:45:00,86.605,86.605,86.57,86.57,204900000.0
2009-10-06 03:46:00,86.57,86.585,86.57,86.58,91600000.0
2009-10-06 03:47:00,86.575,86.575,86.47,86.49,348600000.0
2009-10-06 03:48:00,86.49,86.525,86.485,86.505,167200000.0
2009-10-06 03:49:00,86.505,86.525,86.505,86.525,369000000.0
2009-10-06 03:50:00,86.525,86.56,86.48,86.485,660099999.0
2009-10-06 03:51:00,86.485,86.51,86.47,86.48,526599999.0
2009-10-06 03:52:00,86.485,86.5,86.475,86.485,419800000.0
2009-10-06 03:53:00,86.49,86.49,86.435,86.46,485199998.0
2009-10-06 03:54:00,86.46,86.485,86.445,86.46,663600000.0
2009-10-06 03:55:00,86.46,86.48,86.435,86.435,280199999.0
2009-10-06 03:56:00,86.445,86.455,86.425,86.435,345800000.0
2009-10-06 03:57:00,86.435,86.455,86.435,86.44,305600000.0
2009-10-06 03:58:00,86.44,86.46,86.44,86.455,298599999.0
2009-10-06 03:59:00,86.455,86.465,86.435,86.44,507400000.0
2009-10-06 04:00:00,86.44,86.465,86.43,86.455,520300000.0
2009-10-06 04:01:00,86.455,86.46,86.45,86.45,386000000.0
2009-10-06 04:02:00,86.45,86.46,86.44,86.455,420600000.0
2009-10-06 04:03:00,86.455,86.48,86.455,86.47,437000000.0
2009-10-06 04:04:00,86.475,86.505,86.47,86.495,451600000.0
2009-10-06 04:05:00,86.49,86.5,86.49,86.5,285200001.0
2009-10-06 04:06:00,86.5,86.55,86.485,86.49,517600000.0
2009-10-06 04:07:00,86.49,86.51,86.485,86.5,330799998.0
2009-10-06 04:08:00,86.5,86.515,86.495,86.515,203200000.0
2009-10-06 04:09:00,86.51,86.51,86.5,86.505,62400000.0
2009-10-06 04:10:00,86.505,86.525,86.505,86.52,144800000.0
2009-10-06 04:11:00,86.515,86.525,86.495,86.495,263199999.0
2009-10-06 04:12:00,86.495,86.505,86.475,86.5,375700000.0
2009-10-06 04:13:00,86.5,86.53,86.5,86.515,676799999.0
2009-10-06 04:14:00,86.515,86.545,86.51,86.515,586000000.0
2009-10-06 04:15:00,86.52,86.53,86.5,86.515,296200000.0
2009-10-06 04:16:00,86.53,86.535,86.515,86.525,388000000.0
2009-10-06 04:17:00,86.525,86.54,86.5,86.525,632600001.0
2009-10-06 04:18:00,86.525,86.555,86.515,86.53,460100000.0
2009-10-06 04:19:00,86.53,86.535,86.51,86.525,551800000.0
2009-10-06 04:20:00,86.525,86.56,86.52,86.53,437500000.0
2009-10-06 04:21:00,86.535,86.55,86.525,86.54,397999997.0
2009-10-06 04:22:00,86.54,86.54,86.525,86.53,175200000.0
2009-10-06 04:23:00,86.535,86.55,86.53,86.53,239999999.0
2009-10-06 04:24:00,86.53,86.545,86.51,86.515,292400000.0
2009-10-06 04:25:00,86.51,86.535,86.5,86.51,510000000.0
2009-10-06 04:26:00,86.51,86.525,86.505,86.515,224100000.0
2009-10-06 04:27:00,86.53,86.535,86.51,86.515,286300000.0
2009-10-06 04:28:00,86.52,86.53,86.49,86.5,412799999.0
2009-10-06 04:29:00,86.5,86.5,86.45,86.48,595900000.0
2009-10-06 04:30:00,86.48,86.51,86.475,86.49,652799998.0
2009-10-06 04:31:00,86.495,86.505,86.49,86.505,139000000.0
2009-10-06 04:32:00,86.505,86.505,86.5,86.505,41600000.0
2009-10-06 04:33:00,86.505,86.51,86.5,86.505,179600000.0
2009-10-06 04:34:00,86.51,86.52,86.5,86.52,441900000.0
2009-10-06 04:35:00,86.515,86.55,86.515,86.55,486100000.0
2009-10-06 04:36:00,86.555,86.58,86.525,86.57,658299998.0
2009-10-06 04:37:00,86.57,86.61,86.57,86.605,515599999.0
2009-10-06 04:38:00,86.6,86.62,86.585,86.6,576699999.0
2009-10-06 04:39:00,86.605,86.615,86.59,86.59,468900000.0
2009-10-06 04:40:00,86.59,86.61,86.585,86.605,300599999.0
2009-10-06 04:41:00,86.605,86.62,86.6,86.615,541199999.0
2009-10-06 04:42:00,86.615,86.635,86.585,86.63,720799999.0
2009-10-06 04:43:00,86.625,86.65,86.625,86.64,381600000.0
2009-10-06 04:44:00,86.64,86.64,86.61,86.615,579199998.0
2009-10-06 04:45:00,86.615,86.615,86.585,86.6,380199998.0
2009-10-06 04:46:00,86.6,86.64,86.59,86.635,493799998.0
2009-10-06 04:47:00,86.635,86.69,86.63,86.69,664199999.0
2009-10-06 04:48:00,86.69,86.69,86.64,86.65,437599999.0
2009-10-06 04:49:00,86.65,86.66,86.645,86.65,254500000.0
2009-10-06 04:50:00,86.65,86.655,86.62,86.62,353200000.0
2009-10-06 04:51:00,86.62,86.665,86.62,86.65,354500000.0
2009-10-06 04:52:00,86.655,86.655,86.615,86.625,357599999.0
2009-10-06 04:53:00,86.625,86.635,86.615,86.62,344500000.0
2009-10-06 04:54:00,86.62,86.62,86.595,86.61,287199999.0
2009-10-06 04:55:00,86.61,86.63,86.59,86.615,534199998.0
2009-10-06 04:56:00,86.62,86.625,86.6,86.61,269200001.0
2009-10-06 04:57:00,86.605,86.62,86.59,86.6,487000000.0
2009-10-06 04:58:00,86.595,86.605,86.575,86.575,436399998.0
2009-10-06 04:59:00,86.575,86.595,86.56,86.595,419599999.0
2009-10-06 05:00:00,86.59,86.6,86.57,86.595,442800002.0
2009-10-06 05:01:00,86.595,86.605,86.59,86.6,315600000.0
2009-10-06 05:02:00,86.6,86.6,86.585,86.59,164300000.0
2009-10-06 05:03:00,86.595,86.605,86.595,86.6,133600000.0
2009-10-06 05:04:00,86.6,86.62,86.595,86.605,396100000.0
2009-10-06 05:05:00,86.61,86.615,86.56,86.565,383600000.0
2009-10-06 05:06:00,86.565,86.575,86.55,86.57,276100001.0
2009-10-06 05:07:00,86.57,86.59,86.57,86.59,301399998.0
2009-10-06 05:08:00,86.585,86.585,86.56,86.57,321699998.0
2009-10-06 05:09:00,86.575,86.585,86.575,86.585,152000000.0
2009-10-06 05:10:00,86.585,86.585,86.575,86.575,166400000.0
2009-10-06 05:11:00,86.575,86.585,86.57,86.575,349400000.0
2009-10-06 05:12:00,86.575,86.6,86.575,86.595,325600000.0
2009-10-06 05:13:00,86.595,86.6,86.58,86.595,243200000.0
2009-10-06 05:14:00,86.6,86.6,86.595,86.6,108000000.0
2009-10-06 05:15:00,86.6,86.6,86.585,86.585,295200000.0
2009-10-06 05:16:00,86.585,86.6,86.575,86.575,369600000.0
2009-10-06 05:17:00,86.575,86.59,86.57,86.585,670800000.0
2009-10-06 05:18:00,86.585,86.585,86.55,86.555,460799999.0
2009-10-06 05:19:00,86.555,86.575,86.545,86.57,320100000.0
2009-10-06 05:20:00,86.575,86.6,86.57,86.585,445999999.0
2009-10-06 05:21:00,86.585,86.62,86.585,86.605,584399999.0
2009-10-06 05:22:00,86.605,86.61,86.585,86.605,348100000.0
2009-10-06 05:23:00,86.6,86.61,86.595,86.605,376199998.0
2009-10-06 05:24:00,86.605,86.61,86.6,86.61,412400000.0
2009-10-06 05:25:00,86.615,86.615,86.575,86.58,459800000.0
2009-10-06 05:26:00,86.58,86.585,86.57,86.58,449200000.0
2009-10-06 05:27:00,86.585,86.585,86.58,86.585,180000000.0
2009-10-06 05:28:00,86.585,86.59,86.575,86.575,216000000.0
2009-10-06 05:29:00,86.575,86.575,86.555,86.555,192500000.0
2009-10-06 05:30:00,86.555,86.705,86.555,86.64,368400000.0
2009-10-06 05:31:00,86.635,86.675,86.625,86.64,246300000.0
2009-10-06 05:32:00,86.64,86.69,86.63,86.675,141100000.0
2009-10-06 05:33:00,86.675,86.695,86.675,86.685,447699999.0
2009-10-06 05:34:00,86.685,86.69,86.66,86.675,467999997.0
2009-10-06 05:35:00,86.68,86.73,86.68,86.73,404300000.0
2009-10-06 05:36:00,86.73,86.74,86.715,86.72,539899999.0
2009-10-06 05:37:00,86.715,86.725,86.71,86.715,462900001.0
2009-10-06 05:38:00,86.715,86.715,86.63,86.65,549100000.0
2009-10-06 05:39:00,86.645,86.65,86.61,86.61,444000000.0
2009-10-06 05:40:00,86.61,86.635,86.61,86.62,451700000.0
2009-10-06 05:41:00,86.625,86.635,86.62,86.63,268200000.0
2009-10-06 05:42:00,86.63,86.67,86.63,86.67,661900001.0
2009-10-06 05:43:00,86.67,86.675,86.655,86.655,369600000.0
2009-10-06 05:44:00,86.655,86.655,86.62,86.63,327599999.0
2009-10-06 05:45:00,86.625,86.635,86.625,86.63,232400000.0
2009-10-06 05:46:00,86.63,86.63,86.595,86.6,220100000.0
2009-10-06 05:47:00,86.6,86.61,86.59,86.605,322000000.0
2009-10-06 05:48:00,86.605,86.615,86.6,86.615,414000000.0
2009-10-06 05:49:00,86.615,86.62,86.605,86.605,209300000.0
2009-10-06 05:50:00,86.61,86.625,86.61,86.62,240799999.0
2009-10-06 05:51:00,86.62,86.625,86.605,86.615,278900000.0
2009-10-06 05:52:00,86.615,86.625,86.605,86.62,146400000.0
2009-10-06 05:53:00,86.62,86.625,86.61,86.61,369600000.0
2009-10-06 05:54:00,86.61,86.615,86.595,86.6,316700000.0
2009-10-06 05:55:00,86.595,86.61,86.59,86.605,438400000.0
2009-10-06 05:56:00,86.6,86.605,86.585,86.585,428400000.0
2009-10-06 05:57:00,86.585,86.64,86.575,86.635,466000000.0
2009-10-06 05:58:00,86.635,86.64,86.605,86.605,259600000.0
2009-10-06 05:59:00,86.605,86.62,86.6,86.605,195600001.0
2009-10-06 06:00:00,86.61,86.62,86.605,86.615,131200000.0
2009-10-06 06:01:00,86.62,86.62,86.605,86.605,234800000.0
2009-10-06 06:02:00,86.61,86.61,86.605,86.605,40000000.0
2009-10-06 06:03:00,86.605,86.605,86.59,86.59,104800000.0
2009-10-06 06:04:00,86.59,86.6,86.585,86.595,239999997.0
2009-10-06 06:05:00,86.595,86.61,86.595,86.6,245600000.0
2009-10-06 06:06:00,86.605,86.635,86.605,86.62,379599999.0
2009-10-06 06:07:00,86.615,86.62,86.605,86.61,244000000.0
2009-10-06 06:08:00,86.615,86.62,86.59,86.62,396500000.0
2009-10-06 06:09:00,86.62,86.65,86.62,86.625,308000000.0
2009-10-06 06:10:00,86.625,86.625,86.62,86.625,210800000.0
2009-10-06 06:11:00,86.625,86.68,86.625,86.68,569499999.0
2009-10-06 06:12:00,86.68,86.7,86.665,86.665,386800000.0
2009-10-06 06:13:00,86.665,86.665,86.635,86.655,434000002.0
2009-10-06 06:14:00,86.655,86.665,86.655,86.66,118000000.0
2009-10-06 06:15:00,86.66,86.675,86.655,86.66,235200000.0
2009-10-06 06:16:00,86.66,86.67,86.66,86.665,246600000.0
2009-10-06 06:17:00,86.66,86.665,86.635,86.65,519899999.0
2009-10-06 06:18:00,86.65,86.655,86.645,86.655,138000000.0
2009-10-06 06:19:00,86.655,86.66,86.64,86.645,449600000.0
2009-10-06 06:20:00,86.64,86.655,86.63,86.63,183200000.0
2009-10-06 06:21:00,86.63,86.64,86.63,86.63,41600000.0
2009-10-06 06:22:00,86.63,86.65,86.63,86.64,324200000.0
2009-10-06 06:23:00,86.645,86.65,86.635,86.64,156000000.0
2009-10-06 06:24:00,86.64,86.655,86.63,86.65,269300000.0
2009-10-06 06:25:00,86.645,86.645,86.635,86.635,118400000.0
2009-10-06 06:26:00,86.645,86.655,86.645,86.655,177500000.0
2009-10-06 06:27:00,86.65,86.655,86.64,86.65,299299999.0
2009-10-06 06:28:00,86.655,86.655,86.65,86.655,154000001.0
2009-10-06 06:29:00,86.655,86.69,86.655,86.69,375000000.0
2009-10-06 06:30:00,86.69,86.705,86.69,86.705,168400000.0
2009-10-06 06:31:00,86.705,86.705,86.69,86.695,73200000.0
2009-10-06 06:32:00,86.7,86.705,86.7,86.705,128000000.0
2009-10-06 06:33:00,86.7,86.7,86.675,86.675,304500000.0
2009-10-06 06:34:00,86.675,86.685,86.665,86.675,168900000.0
2009-10-06 06:35:00,86.675,86.7,86.675,86.695,396800000.0
2009-10-06 06:36:00,86.7,86.725,86.695,86.715,343199999.0
2009-10-06 06:37:00,86.715,86.72,86.695,86.7,394800000.0
2009-10-06 06:38:00,86.7,86.715,86.695,86.71,433599999.0
2009-10-06 06:39:00,86.71,86.73,86.7,86.7,385999998.0
2009-10-06 06:40:00,86.7,86.7,86.695,86.695,101600000.0
2009-10-06 06:41:00,86.7,86.7,86.695,86.695,35600000.0
2009-10-06 06:42:00,86.695,86.7,86.685,86.685,295999999.0
2009-10-06 06:43:00,86.685,86.7,86.68,86.695,218300001.0
2009-10-06 06:44:00,86.695,86.715,86.695,86.705,258200000.0
2009-10-06 06:45:00,86.705,86.71,86.7,86.71,134400000.0
2009-10-06 06:46:00,86.71,86.71,86.695,86.695,36000000.0
2009-10-06 06:47:00,86.69,86.7,86.69,86.7,80000000.0
2009-10-06 06:48:00,86.7,86.72,86.695,86.715,173400000.0
2009-10-06 06:49:00,86.715,86.72,86.715,86.715,194400000.0
2009-10-06 06:50:00,86.715,86.725,86.715,86.725,235999998.0
2009-10-06 06:51:00,86.725,86.74,86.725,86.73,343600000.0
2009-10-06 06:52:00,86.735,86.75,86.73,86.73,282000000.0
2009-10-06 06:53:00,86.73,86.755,86.73,86.745,419199999.0
2009-10-06 06:54:00,86.745,86.75,86.735,86.745,362800000.0
2009-10-06 06:55:00,86.74,86.745,86.725,86.73,248400000.0
2009-10-06 06:56:00,86.73,86.75,86.73,86.745,215600000.0
2009-10-06 06:57:00,86.745,86.75,86.725,86.735,459999999.0
2009-10-06 06:58:00,86.735,86.74,86.725,86.725,165600000.0
2009-10-06 06:59:00,86.725,86.735,86.72,86.725,539199997.0
2009-10-06 07:00:00,86.725,86.725,86.705,86.715,118400000.0
2009-10-06 07:01:00,86.715,86.735,86.71,86.725,515200000.0
2009-10-06 07:02:00,86.725,86.725,86.715,86.72,101800000.0
2009-10-06 07:03:00,86.725,86.735,86.725,86.725,173600000.0
2009-10-06 07:04:00,86.725,86.73,86.71,86.71,266000000.0
2009-10-06 07:05:00,86.71,86.715,86.69,86.695,450500000.0
2009-10-06 07:06:00,86.69,86.73,86.69,86.705,434300001.0
2009-10-06 07:07:00,86.705,86.715,86.705,86.705,273600000.0
2009-10-06 07:08:00,86.705,86.705,86.685,86.705,440100000.0
2009-10-06 07:09:00,86.705,86.71,86.685,86.7,270000000.0
2009-10-06 07:10:00,86.7,86.715,86.7,86.71,179200000.0
2009-10-06 07:11:00,86.71,86.71,86.695,86.71,491200000.0
2009-10-06 07:12:00,86.71,86.73,86.695,86.695,489699999.0
2009-10-06 07:13:00,86.69,86.69,86.67,86.68,320200000.0
2009-10-06 07:14:00,86.67,86.68,86.65,86.675,307499999.0
2009-10-06 07:15:00,86.675,86.685,86.655,86.665,347800000.0
2009-10-06 07:16:00,86.675,86.675,86.655,86.66,423400000.0
2009-10-06 07:17:00,86.66,86.67,86.65,86.66,234000000.0
2009-10-06 07:18:00,86.66,86.665,86.66,86.665,205600000.0
2009-10-06 07:19:00,86.665,86.685,86.665,86.68,243400000.0
2009-10-06 07:20:00,86.68,86.68,86.67,86.675,302000000.0
2009-10-06 07:21:00,86.675,86.68,86.66,86.66,320800000.0
2009-10-06 07:22:00,86.66,86.67,86.65,86.65,503900002.0
2009-10-06 07:23:00,86.65,86.65,86.625,86.64,291700000.0
2009-10-06 07:24:00,86.635,86.635,86.57,86.57,656500001.0
2009-10-06 07:25:00,86.57,86.6,86.57,86.595,626100002.0
2009-10-06 07:26:00,86.595,86.62,86.59,86.605,535500000.0
2009-10-06 07:27:00,86.605,86.625,86.605,86.625,184400001.0
2009-10-06 07:28:00,86.625,86.64,86.625,86.635,473799999.0
2009-10-06 07:29:00,86.63,86.63,86.625,86.63,235199998.0
2009-10-06 07:30:00,86.635,86.635,86.61,86.61,327700000.0
2009-10-06 07:31:00,86.61,86.625,86.595,86.62,332799998.0
2009-10-06 07:32:00,86.62,86.675,86.615,86.675,431200000.0
2009-10-06 07:33:00,86.675,86.695,86.65,86.67,489399999.0
2009-10-06 07:34:00,86.67,86.675,86.655,86.665,389599999.0
2009-10-06 07:35:00,86.67,86.68,86.66,86.665,344900000.0
2009-10-06 07:36:00,86.67,86.67,86.655,86.665,200900000.0
2009-10-06 07:37:00,86.67,86.685,86.665,86.68,206800000.0
2009-10-06 07:38:00,86.68,86.68,86.665,86.675,115300000.0
2009-10-06 07:39:00,86.675,86.68,86.665,86.675,335200000.0
2009-10-06 07:40:00,86.675,86.685,86.645,86.65,442400001.0
2009-10-06 07:41:00,86.65,86.655,86.62,86.62,521200000.0
2009-10-06 07:42:00,86.62,86.63,86.61,86.62,470400000.0
2009-10-06 07:43:00,86.62,86.63,86.61,86.615,324500000.0
2009-10-06 07:44:00,86.615,86.635,86.6,86.61,551700000.0
2009-10-06 07:45:00,86.615,86.64,86.615,86.63,432999999.0
2009-10-06 07:46:00,86.63,86.655,86.62,86.635,528099999.0
2009-10-06 07:47:00,86.635,86.66,86.635,86.66,240100000.0
2009-10-06 07:48:00,86.665,86.665,86.65,86.655,304900000.0
2009-10-06 07:49:00,86.655,86.67,86.655,86.665,240000000.0
2009-10-06 07:50:00,86.665,86.695,86.655,86.695,428399999.0
2009-10-06 07:51:00,86.7,86.705,86.665,86.665,690000000.0
2009-10-06 07:52:00,86.66,86.675,86.655,86.675,516899998.0
2009-10-06 07:53:00,86.675,86.7,86.675,86.685,305200000.0
2009-10-06 07:54:00,86.69,86.715,86.69,86.705,505900000.0
2009-10-06 07:55:00,86.705,86.72,86.685,86.685,590000000.0
2009-10-06 07:56:00,86.685,86.795,86.685,86.78,637700000.0
2009-10-06 07:57:00,86.78,86.8,86.765,86.78,882600000.0
2009-10-06 07:58:00,86.78,86.795,86.77,86.775,654399999.0
2009-10-06 07:59:00,86.775,86.78,86.75,86.75,444600000.0
2009-10-06 08:00:00,86.745,86.79,86.745,86.755,815200000.0
2009-10-06 08:01:00,86.755,86.755,86.73,86.745,617999999.0
2009-10-06 08:02:00,86.745,86.76,86.715,86.745,736900000.0
2009-10-06 08:03:00,86.745,86.78,86.74,86.775,718400001.0
2009-10-06 08:04:00,86.775,86.79,86.74,86.77,803500001.0
2009-10-06 08:05:00,86.775,86.795,86.76,86.79,683600000.0
2009-10-06 08:06:00,86.79,86.835,86.78,86.78,490200000.0
2009-10-06 08:07:00,86.775,86.795,86.74,86.755,637400000.0
2009-10-06 08:08:00,86.755,86.78,86.755,86.76,374800000.0
2009-10-06 08:09:00,86.76,86.79,86.76,86.765,665000000.0
2009-10-06 08:10:00,86.765,86.775,86.74,86.75,765900002.0
2009-10-06 08:11:00,86.76,86.79,86.755,86.77,707800000.0
2009-10-06 08:12:00,86.77,86.775,86.73,86.74,546900000.0
2009-10-06 08:13:00,86.74,86.815,86.74,86.815,742100000.0
2009-10-06 08:14:00,86.815,86.815,86.755,86.76,434900000.0
2009-10-06 08:15:00,86.76,86.785,86.75,86.78,355800000.0
2009-10-06 08:16:00,86.78,86.795,86.775,86.78,575200000.0
2009-10-06 08:17:00,86.78,86.79,86.775,86.775,268400000.0
2009-10-06 08:18:00,86.775,86.84,86.775,86.825,362600000.0
2009-10-06 08:19:00,86.825,86.845,86.82,86.83,475500000.0
2009-10-06 08:20:00,86.83,86.84,86.82,86.84,329900000.0
2009-10-06 08:21:00,86.835,86.85,86.83,86.845,492800000.0
2009-10-06 08:22:00,86.85,86.87,86.85,86.86,531600000.0
2009-10-06 08:23:00,86.86,86.865,86.85,86.86,432300000.0
2009-10-06 08:24:00,86.87,86.895,86.865,86.895,387900000.0
2009-10-06 08:25:00,86.895,86.895,86.875,86.875,327600000.0
2009-10-06 08:26:00,86.87,86.87,86.835,86.85,303400000.0
2009-10-06 08:27:00,86.85,86.855,86.825,86.835,345100001.0
2009-10-06 08:28:00,86.835,86.845,86.82,86.82,406800000.0
2009-10-06 08:29:00,86.82,86.86,86.82,86.855,543300001.0
2009-10-06 08:30:00,86.855,86.855,86.82,86.82,552800000.0
2009-10-06 08:31:00,86.82,86.83,86.815,86.815,463700000.0
2009-10-06 08:32:00,86.82,86.86,86.82,86.835,340300000.0
2009-10-06 08:33:00,86.84,86.84,86.82,86.82,467800000.0
2009-10-06 08:34:00,86.82,86.85,86.815,86.83,383100001.0
2009-10-06 08:35:00,86.83,86.84,86.815,86.835,400500000.0
2009-10-06 08:36:00,86.835,86.865,86.83,86.865,179000000.0
2009-10-06 08:37:00,86.87,86.885,86.86,86.865,242000000.0
2009-10-06 08:38:00,86.865,86.92,86.865,86.92,427200000.0
2009-10-06 08:39:00,86.925,86.925,86.895,86.9,468700000.0
2009-10-06 08:40:00,86.9,86.93,86.885,86.9,640900000.0
2009-10-06 08:41:00,86.895,87.0,86.885,86.95,760400000.0
2009-10-06 08:42:00,86.96,86.98,86.935,86.955,828600000.0
2009-10-06 08:43:00,86.95,86.955,86.92,86.945,426300000.0
2009-10-06 08:44:00,86.94,86.995,86.935,86.975,544300000.0
2009-10-06 08:45:00,86.975,87.01,86.975,86.995,635099999.0
2009-10-06 08:46:00,86.995,86.995,86.96,86.96,498600000.0
2009-10-06 08:47:00,86.96,86.975,86.91,86.92,700800001.0
2009-10-06 08:48:00,86.92,86.93,86.905,86.91,337900000.0
2009-10-06 08:49:00,86.92,86.965,86.92,86.95,464300000.0
2009-10-06 08:50:00,86.95,87.005,86.92,87.005,601699999.0
2009-10-06 08:51:00,87.01,87.095,87.0,87.035,805400000.0
2009-10-06 08:52:00,87.035,87.055,87.01,87.03,757399999.0
2009-10-06 08:53:00,87.025,87.065,87.01,87.025,607000000.0
2009-10-06 08:54:00,87.03,87.03,86.98,87.0,693899998.0
2009-10-06 08:55:00,87.005,87.01,86.98,86.985,460699999.0
2009-10-06 08:56:00,86.985,86.985,86.95,86.95,476499999.0
2009-10-06 08:57:00,86.95,86.975,86.93,86.96,554900000.0
2009-10-06 08:58:00,86.96,86.965,86.935,86.95,452000000.0
2009-10-06 08:59:00,86.95,86.995,86.935,86.955,393400000.0
2009-10-06 09:00:00,86.955,86.98,86.92,86.925,534700000.0
2009-10-06 09:01:00,86.925,86.975,86.925,86.96,726099999.0
2009-10-06 09:02:00,86.965,86.995,86.96,86.995,399099998.0
2009-10-06 09:03:00,86.995,87.04,86.985,87.005,415999999.0
2009-10-06 09:04:00,87.01,87.045,86.975,86.985,422600000.0
2009-10-06 09:05:00,86.985,87.005,86.96,86.96,297500000.0
2009-10-06 09:06:00,86.96,86.96,86.93,86.945,301500000.0
2009-10-06 09:07:00,86.945,86.975,86.93,86.965,627100001.0
2009-10-06 09:08:00,86.965,86.97,86.945,86.95,517400001.0
2009-10-06 09:09:00,86.95,86.975,86.94,86.96,296400000.0
2009-10-06 09:10:00,86.965,86.99,86.95,86.965,310400000.0
2009-10-06 09:11:00,86.965,86.97,86.94,86.96,763500000.0
2009-10-06 09:12:00,86.96,86.97,86.94,86.96,425500000.0
2009-10-06 09:13:00,86.96,86.97,86.945,86.945,188400000.0
2009-10-06 09:14:00,86.945,86.96,86.93,86.96,580400001.0
2009-10-06 09:15:00,86.96,86.97,86.94,86.955,370100000.0
2009-10-06 09:16:00,86.955,86.955,86.93,86.945,371700000.0
2009-10-06 09:17:00,86.945,86.945,86.93,86.94,432000000.0
2009-10-06 09:18:00,86.935,86.935,86.915,86.925,253000001.0
2009-10-06 09:19:00,86.925,86.93,86.89,86.89,224100000.0
2009-10-06 09:20:00,86.885,86.895,86.88,86.885,406800000.0
2009-10-06 09:21:00,86.885,86.89,86.87,86.88,420700000.0
2009-10-06 09:22:00,86.88,86.89,86.875,86.89,228800000.0
2009-10-06 09:23:00,86.89,86.915,86.885,86.91,398900000.0
2009-10-06 09:24:00,86.91,86.935,86.9,86.93,234300000.0
2009-10-06 09:25:00,86.93,86.935,86.92,86.92,284000000.0
2009-10-06 09:26:00,86.92,86.93,86.905,86.91,452900000.0
2009-10-06 09:27:00,86.905,86.915,86.89,86.9,400900000.0
2009-10-06 09:28:00,86.9,86.91,86.9,86.91,351000001.0
2009-10-06 09:29:00,86.91,86.925,86.905,86.925,482700000.0
2009-10-06 09:30:00,86.925,86.93,86.905,86.915,332200001.0
2009-10-06 09:31:00,86.915,86.92,86.9,86.915,656800002.0
2009-10-06 09:32:00,86.93,86.935,86.915,86.925,669800000.0
2009-10-06 09:33:00,86.925,86.935,86.905,86.925,630699999.0
2009-10-06 09:34:00,86.925,86.925,86.91,86.91,407100000.0
2009-10-06 09:35:00,86.91,86.935,86.89,86.93,811900002.0
2009-10-06 09:36:00,86.93,86.955,86.925,86.93,349600000.0
2009-10-06 09:37:00,86.93,86.94,86.91,86.915,335400000.0
2009-10-06 09:38:00,86.915,86.915,86.875,86.89,554499999.0
2009-10-06 09:39:00,86.89,86.895,86.885,86.895,246200000.0
2009-10-06 09:40:00,86.9,86.93,86.9,86.91,489799999.0
2009-10-06 09:41:00,86.905,86.92,86.895,86.92,494900000.0
2009-10-06 09:42:00,86.915,86.915,86.905,86.915,302100000.0
2009-10-06 09:43:00,86.915,86.93,86.915,86.93,213200000.0
2009-10-06 09:44:00,86.93,86.93,86.905,86.915,366800000.0
2009-10-06 09:45:00,86.92,86.935,86.91,86.92,284000000.0
2009-10-06 09:46:00,86.92,86.945,86.92,86.93,360400000.0
2009-10-06 09:47:00,86.925,86.93,86.915,86.925,273900001.0
2009-10-06 09:48:00,86.925,86.935,86.915,86.92,419700000.0
2009-10-06 09:49:00,86.92,86.94,86.92,86.94,307300000.0
2009-10-06 09:50:00,86.95,86.975,86.935,86.975,412600000.0
2009-10-06 09:51:00,86.97,86.97,86.925,86.94,350900000.0
2009-10-06 09:52:00,86.935,86.95,86.93,86.945,302300000.0
2009-10-06 09:53:00,86.945,86.96,86.94,86.945,354199999.0
2009-10-06 09:54:00,86.945,86.98,86.94,86.96,445500000.0
2009-10-06 09:55:00,86.96,86.97,86.94,86.94,254900000.0
2009-10-06 09:56:00,86.94,86.955,86.935,86.94,559500001.0
2009-10-06 09:57:00,86.94,86.945,86.925,86.935,455300000.0
2009-10-06 09:58:00,86.935,86.945,86.925,86.945,189100000.0
2009-10-06 09:59:00,86.945,86.955,86.935,86.945,251000000.0
2009-10-06 10:00:00,86.95,86.965,86.93,86.935,457500001.0
2009-10-06 10:01:00,86.94,86.975,86.94,86.955,446900000.0
2009-10-06 10:02:00,86.95,86.96,86.935,86.94,419000000.0
2009-10-06 10:03:00,86.94,86.945,86.915,86.915,280800000.0
2009-10-06 10:04:00,86.92,86.93,86.92,86.925,118700000.0
2009-10-06 10:05:00,86.925,86.93,86.885,86.89,209200000.0
2009-10-06 10:06:00,86.89,86.9,86.88,86.895,453599999.0
2009-10-06 10:07:00,86.895,86.895,86.87,86.87,304800000.0
2009-10-06 10:08:00,86.87,86.87,86.83,86.85,366100001.0
2009-10-06 10:09:00,86.85,86.855,86.835,86.845,360700000.0
2009-10-06 10:10:00,86.845,86.86,86.84,86.85,206500000.0
2009-10-06 10:11:00,86.85,86.86,86.835,86.855,335000000.0
2009-10-06 10:12:00,86.855,86.89,86.85,86.89,337100000.0
2009-10-06 10:13:00,86.885,86.885,86.87,86.875,206800000.0
2009-10-06 10:14:00,86.88,86.88,86.85,86.87,364700000.0
2009-10-06 10:15:00,86.87,86.885,86.86,86.88,200700000.0
2009-10-06 10:16:00,86.875,86.875,86.83,86.835,324100000.0
2009-10-06 10:17:00,86.84,86.86,86.84,86.85,374800000.0
2009-10-06 10:18:00,86.85,86.855,86.805,86.82,366300000.0
2009-10-06 10:19:00,86.82,86.83,86.81,86.815,364000000.0
2009-10-06 10:20:00,86.815,86.835,86.815,86.825,253400000.0
2009-10-06 10:21:00,86.82,86.825,86.78,86.785,291100000.0
2009-10-06 10:22:00,86.78,86.825,86.78,86.81,350100000.0
2009-10-06 10:23:00,86.81,86.825,86.81,86.815,220400000.0
2009-10-06 10:24:00,86.815,86.82,86.805,86.81,302100000.0
2009-10-06 10:25:00,86.81,86.825,86.81,86.825,415400001.0
2009-10-06 10:26:00,86.82,86.825,86.795,86.795,454900000.0
2009-10-06 10:27:00,86.795,86.8,86.735,86.74,565800000.0
2009-10-06 10:28:00,86.74,86.76,86.74,86.75,466400000.0
2009-10-06 10:29:00,86.75,86.76,86.735,86.75,466700000.0
2009-10-06 10:30:00,86.75,86.785,86.725,86.785,399900000.0
2009-10-06 10:31:00,86.785,86.785,86.755,86.775,354800000.0
2009-10-06 10:32:00,86.77,86.785,86.76,86.78,420800000.0
2009-10-06 10:33:00,86.78,86.785,86.76,86.76,336400000.0
2009-10-06 10:34:00,86.76,86.785,86.76,86.775,393900000.0
2009-10-06 10:35:00,86.775,86.775,86.755,86.77,339300000.0
2009-10-06 10:36:00,86.765,86.785,86.745,86.78,383100000.0
2009-10-06 10:37:00,86.79,86.81,86.775,86.805,611000000.0
2009-10-06 10:38:00,86.81,86.81,86.785,86.785,394500000.0
2009-10-06 10:39:00,86.785,86.79,86.77,86.78,304000000.0
2009-10-06 10:40:00,86.785,86.82,86.78,86.785,427700000.0
2009-10-06 10:41:00,86.79,86.795,86.775,86.785,272600000.0
2009-10-06 10:42:00,86.785,86.79,86.775,86.78,391200000.0
2009-10-06 10:43:00,86.78,86.8,86.775,86.795,298300000.0
2009-10-06 10:44:00,86.795,86.795,86.78,86.78,248000000.0
2009-10-06 10:45:00,86.775,86.81,86.775,86.805,364400000.0
2009-10-06 10:46:00,86.805,86.805,86.775,86.775,211200000.0
2009-10-06 10:47:00,86.78,86.78,86.765,86.77,344900000.0
2009-10-06 10:48:00,86.77,86.775,86.73,86.74,477900000.0
2009-10-06 10:49:00,86.745,86.775,86.74,86.755,276000000.0
2009-10-06 10:50:00,86.755,86.775,86.755,86.765,296200000.0
2009-10-06 10:51:00,86.765,86.775,86.76,86.77,195900000.0
2009-10-06 10:52:00,86.77,86.775,86.76,86.77,251400000.0
2009-10-06 10:53:00,86.775,86.78,86.77,86.775,230100000.0
2009-10-06 10:54:00,86.775,86.835,86.765,86.83,437000000.0
2009-10-06 10:55:00,86.83,86.85,86.82,86.83,349500000.0
2009-10-06 10:56:00,86.825,86.825,86.78,86.78,310999999.0
2009-10-06 10:57:00,86.78,86.78,86.755,86.76,116400000.0
2009-10-06 10:58:00,86.76,86.765,86.75,86.75,181700000.0
2009-10-06 10:59:00,86.75,86.77,86.745,86.765,422100000.0
2009-10-06 11:00:00,86.765,86.77,86.71,86.715,287400001.0
2009-10-06 11:01:00,86.72,86.74,86.72,86.735,360900000.0
2009-10-06 11:02:00,86.735,86.74,86.7,86.7,330300000.0
2009-10-06 11:03:00,86.705,86.715,86.695,86.71,205600000.0
2009-10-06 11:04:00,86.715,86.72,86.705,86.71,105200000.0
2009-10-06 11:05:00,86.71,86.73,86.705,86.73,331200000.0
2009-10-06 11:06:00,86.745,86.795,86.745,86.775,539900000.0
2009-10-06 11:07:00,86.775,86.78,86.76,86.775,220100000.0
2009-10-06 11:08:00,86.77,86.78,86.755,86.76,171699999.0
2009-10-06 11:09:00,86.76,86.775,86.76,86.775,400900000.0
2009-10-06 11:10:00,86.77,86.795,86.77,86.795,186000000.0
2009-10-06 11:11:00,86.795,86.795,86.765,86.785,190800000.0
2009-10-06 11:12:00,86.785,86.815,86.775,86.795,242200000.0
2009-10-06 11:13:00,86.795,86.825,86.795,86.81,336800000.0
2009-10-06 11:14:00,86.81,86.825,86.81,86.825,360300000.0
2009-10-06 11:15:00,86.825,86.83,86.805,86.81,478300000.0
2009-10-06 11:16:00,86.81,86.82,86.79,86.82,740300000.0
2009-10-06 11:17:00,86.82,86.82,86.805,86.81,194800001.0
2009-10-06 11:18:00,86.82,86.845,86.815,86.835,494800000.0
2009-10-06 11:19:00,86.835,86.85,86.83,86.84,558500001.0
2009-10-06 11:20:00,86.84,86.865,86.84,86.855,712500000.0
2009-10-06 11:21:00,86.855,86.865,86.85,86.865,397700001.0
2009-10-06 11:22:00,86.865,86.875,86.855,86.855,261900000.0
2009-10-06 11:23:00,86.855,86.875,86.855,86.87,532200000.0
2009-10-06 11:24:00,86.87,86.895,86.87,86.885,470200000.0
2009-10-06 11:25:00,86.89,86.895,86.855,86.86,392900000.0
2009-10-06 11:26:00,86.86,86.875,86.855,86.865,227500000.0
2009-10-06 11:27:00,86.865,86.895,86.86,86.895,255100000.0
2009-10-06 11:28:00,86.89,86.895,86.865,86.87,363900000.0
2009-10-06 11:29:00,86.87,86.88,86.86,86.875,307900000.0
2009-10-06 11:30:00,86.875,86.885,86.865,86.88,185000000.0
2009-10-06 11:31:00,86.88,86.885,86.865,86.88,462900000.0
2009-10-06 11:32:00,86.88,86.895,86.875,86.885,181600000.0
2009-10-06 11:33:00,86.885,86.9,86.885,86.89,121100000.0
2009-10-06 11:34:00,86.875,86.89,86.875,86.88,50400000.0
2009-10-06 11:35:00,86.88,86.885,86.875,86.885,40800000.0
2009-10-06 11:36:00,86.885,86.895,86.875,86.875,237400001.0
2009-10-06 11:37:00,86.875,86.89,86.875,86.875,192400000.0
2009-10-06 11:38:00,86.875,86.89,86.87,86.885,310100000.0
2009-10-06 11:39:00,86.885,86.885,86.865,86.865,142000000.0
2009-10-06 11:40:00,86.87,86.875,86.86,86.875,212300000.0
2009-10-06 11:41:00,86.875,86.875,86.855,86.86,306700000.0
2009-10-06 11:42:00,86.855,86.88,86.855,86.875,305000000.0
2009-10-06 11:43:00,86.875,86.875,86.855,86.875,82400000.0
2009-10-06 11:44:00,86.87,86.875,86.855,86.865,561000001.0
2009-10-06 11:45:00,86.865,86.865,86.85,86.855,358000000.0
2009-10-06 11:46:00,86.855,86.86,86.845,86.855,254500000.0
2009-10-06 11:47:00,86.855,86.87,86.855,86.865,104800000.0
2009-10-06 11:48:00,86.865,86.865,86.81,86.84,212500000.0
2009-10-06 11:49:00,86.845,86.845,86.825,86.83,224600000.0
2009-10-06 11:50:00,86.83,86.87,86.825,86.865,518700001.0
2009-10-06 11:51:00,86.865,86.88,86.845,86.85,353800000.0
2009-10-06 11:52:00,86.85,86.855,86.84,86.845,379400000.0
2009-10-06 11:53:00,86.845,86.845,86.84,86.84,73200000.0
2009-10-06 11:54:00,86.84,86.845,86.83,86.83,432400001.0
2009-10-06 11:55:00,86.83,86.87,86.83,86.865,281900000.0
2009-10-06 11:56:00,86.865,86.87,86.845,86.85,203400000.0
2009-10-06 11:57:00,86.85,86.88,86.85,86.865,306300000.0
2009-10-06 11:58:00,86.865,86.885,86.855,86.88,532800001.0
2009-10-06 11:59:00,86.88,86.885,86.855,86.86,541000000.0
2009-10-06 12:00:00,86.86,86.895,86.86,86.875,122200000.0
2009-10-06 12:01:00,86.875,86.875,86.845,86.85,292900000.0
2009-10-06 12:02:00,86.85,86.86,86.84,86.845,180500000.0
2009-10-06 12:03:00,86.845,86.86,86.84,86.86,165600000.0
2009-10-06 12:04:00,86.86,86.86,86.83,86.83,170300000.0
2009-10-06 12:05:00,86.83,86.845,86.83,86.83,144400000.0
2009-10-06 12:06:00,86.83,86.855,86.83,86.84,203600000.0
2009-10-06 12:07:00,86.835,86.84,86.825,86.83,132000000.0
2009-10-06 12:08:00,86.835,86.84,86.82,86.83,175300000.0
2009-10-06 12:09:00,86.835,86.845,86.825,86.835,203300000.0
2009-10-06 12:10:00,86.835,86.84,86.835,86.835,46400000.0
2009-10-06 12:11:00,86.835,86.835,86.81,86.81,411900000.0
2009-10-06 12:12:00,86.805,86.83,86.805,86.82,122800000.0
2009-10-06 12:13:00,86.82,86.825,86.81,86.82,33600000.0
2009-10-06 12:14:00,86.82,86.82,86.805,86.82,104400000.0
2009-10-06 12:15:00,86.82,86.825,86.815,86.825,124000000.0
2009-10-06 12:16:00,86.825,86.83,86.82,86.83,254700000.0
2009-10-06 12:17:00,86.83,86.835,86.815,86.83,310700000.0
2009-10-06 12:18:00,86.83,86.84,86.82,86.83,347000000.0
2009-10-06 12:19:00,86.83,86.84,86.83,86.84,92800000.0
2009-10-06 12:20:00,86.84,86.84,86.83,86.84,335700000.0
2009-10-06 12:21:00,86.84,86.845,86.83,86.84,418500000.0
2009-10-06 12:22:00,86.84,86.845,86.83,86.84,300200000.0
2009-10-06 12:23:00,86.835,86.845,86.83,86.84,359700000.0
2009-10-06 12:24:00,86.84,86.85,86.825,86.825,371400000.0
2009-10-06 12:25:00,86.83,86.84,86.825,86.84,214700001.0
2009-10-06 12:26:00,86.84,86.845,86.825,86.835,290800000.0
2009-10-06 12:27:00,86.84,86.845,86.83,86.835,374399999.0
2009-10-06 12:28:00,86.835,86.85,86.83,86.835,290000000.0
2009-10-06 12:29:00,86.835,86.835,86.815,86.815,343700000.0
2009-10-06 12:30:00,86.815,86.82,86.81,86.815,389400000.0
2009-10-06 12:31:00,86.815,86.82,86.8,86.8,441600000.0
2009-10-06 12:32:00,86.8,86.805,86.795,86.8,258100000.0
2009-10-06 12:33:00,86.805,86.805,86.795,86.795,149100000.0
2009-10-06 12:34:00,86.8,86.815,86.795,86.815,158800000.0
2009-10-06 12:35:00,86.82,86.83,86.815,86.83,120900000.0
2009-10-06 12:36:00,86.84,86.865,86.84,86.865,68800000.0
2009-10-06 12:37:00,86.86,86.905,86.86,86.905,144700000.0
2009-10-06 12:38:00,86.905,86.905,86.89,86.89,76000000.0
2009-10-06 12:39:00,86.89,86.89,86.855,86.855,354200000.0
2009-10-06 12:40:00,86.855,86.87,86.85,86.85,399400001.0
2009-10-06 12:41:00,86.845,86.855,86.835,86.85,519000000.0
2009-10-06 12:42:00,86.85,86.85,86.825,86.825,239400000.0
2009-10-06 12:43:00,86.825,86.835,86.815,86.825,399500000.0
2009-10-06 12:44:00,86.82,86.82,86.8,86.81,465900000.0
2009-10-06 12:45:00,86.81,86.815,86.805,86.805,280000000.0
2009-10-06 12:46:00,86.805,86.805,86.79,86.795,259800000.0
2009-10-06 12:47:00,86.8,86.81,86.795,86.795,217300000.0
2009-10-06 12:48:00,86.795,86.8,86.775,86.775,439200000.0
2009-10-06 12:49:00,86.775,86.785,86.765,86.765,314700000.0
2009-10-06 12:50:00,86.78,86.79,86.77,86.78,189000001.0
2009-10-06 12:51:00,86.78,86.795,86.775,86.795,260100000.0
2009-10-06 12:52:00,86.795,86.795,86.785,86.795,245500000.0
2009-10-06 12:53:00,86.795,86.795,86.775,86.785,351900000.0
2009-10-06 12:54:00,86.785,86.785,86.775,86.785,128600000.0
2009-10-06 12:55:00,86.785,86.79,86.78,86.785,146300000.0
2009-10-06 12:56:00,86.785,86.805,86.785,86.8,234900000.0
2009-10-06 12:57:00,86.805,86.815,86.795,86.8,200300000.0
2009-10-06 12:58:00,86.785,86.8,86.785,86.8,333699997.0
2009-10-06 12:59:00,86.8,86.815,86.795,86.8,323999999.0
2009-10-06 13:00:00,86.8,86.83,86.785,86.79,583400000.0
2009-10-06 13:01:00,86.795,86.815,86.785,86.805,405900000.0
2009-10-06 13:02:00,86.805,86.825,86.805,86.82,357600000.0
2009-10-06 13:03:00,86.82,86.825,86.795,86.81,441500000.0
2009-10-06 13:04:00,86.805,86.805,86.77,86.77,344200000.0
2009-10-06 13:05:00,86.77,86.805,86.77,86.8,205300000.0
2009-10-06 13:06:00,86.8,86.81,86.79,86.8,358600000.0
2009-10-06 13:07:00,86.8,86.825,86.8,86.815,272900000.0
2009-10-06 13:08:00,86.81,86.81,86.775,86.79,515600000.0
2009-10-06 13:09:00,86.79,86.795,86.775,86.775,256500000.0
2009-10-06 13:10:00,86.775,86.79,86.77,86.77,425300000.0
2009-10-06 13:11:00,86.77,86.8,86.77,86.79,564000000.0
2009-10-06 13:12:00,86.79,86.8,86.78,86.79,535600000.0
2009-10-06 13:13:00,86.79,86.8,86.785,86.785,426700000.0
2009-10-06 13:14:00,86.79,86.805,86.785,86.8,236200000.0
2009-10-06 13:15:00,86.8,86.815,86.795,86.8,258100000.0
2009-10-06 13:16:00,86.8,86.805,86.79,86.805,306300000.0
2009-10-06 13:17:00,86.805,86.825,86.8,86.825,346700000.0
2009-10-06 13:18:00,86.825,86.825,86.815,86.825,219900000.0
2009-10-06 13:19:00,86.825,86.84,86.825,86.825,366200000.0
2009-10-06 13:20:00,86.825,86.84,86.815,86.82,307900000.0
2009-10-06 13:21:00,86.82,86.835,86.82,86.835,72800000.0
2009-10-06 13:22:00,86.835,86.845,86.795,86.825,181200000.0
2009-10-06 13:23:00,86.82,86.825,86.805,86.82,88000000.0
2009-10-06 13:24:00,86.835,86.835,86.815,86.815,28800000.0
2009-10-06 13:25:00,86.825,86.825,86.81,86.815,63200000.0
2009-10-06 13:26:00,86.815,86.83,86.815,86.83,82100000.0
2009-10-06 13:27:00,86.835,86.845,86.83,86.835,112800000.0
2009-10-06 13:28:00,86.84,86.85,86.835,86.85,75600000.0
2009-10-06 13:29:00,86.845,86.855,86.84,86.845,174600000.0
2009-10-06 13:30:00,86.855,86.855,86.825,86.83,633700001.0
2009-10-06 13:31:00,86.835,86.835,86.81,86.825,366100000.0
2009-10-06 13:32:00,86.825,86.845,86.82,86.845,340400000.0
2009-10-06 13:33:00,86.84,86.845,86.83,86.835,97000000.0
2009-10-06 13:34:00,86.835,86.85,86.825,86.85,262700000.0
2009-10-06 13:35:00,86.85,86.855,86.835,86.84,153200000.0
2009-10-06 13:36:00,86.84,86.85,86.835,86.84,153300000.0
2009-10-06 13:37:00,86.84,86.84,86.81,86.82,235100000.0
2009-10-06 13:38:00,86.825,86.825,86.815,86.815,165000000.0
2009-10-06 13:39:00,86.82,86.82,86.81,86.815,167900000.0
2009-10-06 13:40:00,86.82,86.835,86.81,86.83,149000000.0
2009-10-06 13:41:00,86.83,86.835,86.825,86.83,160400000.0
2009-10-06 13:42:00,86.82,86.825,86.81,86.81,135700000.0
2009-10-06 13:43:00,86.81,86.83,86.81,86.83,312100000.0
2009-10-06 13:44:00,86.825,86.83,86.81,86.81,153300000.0
2009-10-06 13:45:00,86.815,86.825,86.8,86.825,323300000.0
2009-10-06 13:46:00,86.825,86.845,86.82,86.835,367000000.0
2009-10-06 13:47:00,86.83,86.835,86.81,86.81,213500000.0
2009-10-06 13:48:00,86.805,86.815,86.8,86.81,53900000.0
2009-10-06 13:49:00,86.815,86.815,86.795,86.795,58600000.0
2009-10-06 13:50:00,86.8,86.805,86.795,86.795,180500000.0
2009-10-06 13:51:00,86.8,86.825,86.795,86.825,180800000.0
2009-10-06 13:52:00,86.82,86.84,86.82,86.83,185700000.0
2009-10-06 13:53:00,86.83,86.83,86.82,86.825,220700000.0
2009-10-06 13:54:00,86.825,86.835,86.825,86.83,139000000.0
2009-10-06 13:55:00,86.83,86.83,86.815,86.815,179600000.0
2009-10-06 13:56:00,86.81,86.82,86.805,86.815,231400000.0
2009-10-06 13:57:00,86.815,86.815,86.8,86.805,191800000.0
2009-10-06 13:58:00,86.8,86.8,86.77,86.785,208700000.0
2009-10-06 13:59:00,86.785,86.8,86.785,86.8,255000000.0
2009-10-06 14:00:00,86.8,86.8,86.78,86.79,306200000.0
2009-10-06 14:01:00,86.795,86.8,86.79,86.795,140300000.0
2009-10-06 14:02:00,86.785,86.8,86.785,86.795,87900000.0
2009-10-06 14:03:00,86.795,86.795,86.775,86.775,135600000.0
2009-10-06 14:04:00,86.775,86.8,86.77,86.79,202900000.0
2009-10-06 14:05:00,86.79,86.81,86.785,86.81,201300000.0
2009-10-06 14:06:00,86.805,86.825,86.8,86.805,216000000.0
2009-10-06 14:07:00,86.8,86.815,86.8,86.81,232000000.0
2009-10-06 14:08:00,86.81,86.815,86.805,86.81,100600000.0
2009-10-06 14:09:00,86.81,86.82,86.805,86.82,146900000.0
2009-10-06 14:10:00,86.82,86.83,86.815,86.815,402200001.0
2009-10-06 14:11:00,86.815,86.83,86.815,86.825,192500000.0
2009-10-06 14:12:00,86.825,86.84,86.815,86.815,469900000.0
2009-10-06 14:13:00,86.81,86.81,86.79,86.795,348500000.0
2009-10-06 14:14:00,86.795,86.795,86.765,86.78,430900000.0
2009-10-06 14:15:00,86.78,86.81,86.775,86.8,312300000.0
2009-10-06 14:16:00,86.8,86.815,86.795,86.8,288100000.0
2009-10-06 14:17:00,86.8,86.815,86.795,86.81,445000001.0
2009-10-06 14:18:00,86.815,86.815,86.795,86.81,180500000.0
2009-10-06 14:19:00,86.81,86.835,86.79,86.825,398100000.0
2009-10-06 14:20:00,86.83,86.835,86.795,86.815,477900000.0
2009-10-06 14:21:00,86.815,86.83,86.81,86.81,388400000.0
2009-10-06 14:22:00,86.81,86.825,86.805,86.825,161600000.0
2009-10-06 14:23:00,86.82,86.825,86.78,86.815,520600000.0
2009-10-06 14:24:00,86.82,86.825,86.8,86.815,280300000.0
2009-10-06 14:25:00,86.81,86.815,86.81,86.815,184800001.0
2009-10-06 14:26:00,86.815,86.825,86.815,86.815,183400000.0
2009-10-06 14:27:00,86.82,86.825,86.8,86.81,277800000.0
2009-10-06 14:28:00,86.81,86.815,86.8,86.81,325100000.0
2009-10-06 14:29:00,86.81,86.84,86.8,86.835,439000000.0
2009-10-06 14:30:00,86.84,86.85,86.83,86.835,201800000.0
2009-10-06 14:31:00,86.835,86.835,86.815,86.825,249700001.0
2009-10-06 14:32:00,86.825,86.84,86.82,86.83,300400000.0
2009-10-06 14:33:00,86.83,86.85,86.825,86.84,340400000.0
2009-10-06 14:34:00,86.84,86.875,86.84,86.85,651499999.0
2009-10-06 14:35:00,86.85,86.86,86.84,86.845,383700000.0
2009-10-06 14:36:00,86.85,86.865,86.85,86.855,470400000.0
2009-10-06 14:37:00,86.855,86.865,86.855,86.865,233200000.0
2009-10-06 14:38:00,86.86,86.86,86.825,86.845,527400000.0
2009-10-06 14:39:00,86.84,86.84,86.82,86.825,477100000.0
2009-10-06 14:40:00,86.825,86.835,86.82,86.83,203500000.0
2009-10-06 14:41:00,86.83,86.85,86.77,86.77,362100000.0
2009-10-06 14:42:00,86.775,86.785,86.765,86.765,423600000.0
2009-10-06 14:43:00,86.765,86.81,86.765,86.81,576300000.0
2009-10-06 14:44:00,86.81,86.81,86.765,86.77,348700000.0
2009-10-06 14:45:00,86.77,86.77,86.745,86.75,466300000.0
2009-10-06 14:46:00,86.75,86.78,86.75,86.775,436400000.0
2009-10-06 14:47:00,86.775,86.78,86.76,86.765,270200000.0
2009-10-06 14:48:00,86.76,86.775,86.75,86.765,573999999.0
2009-10-06 14:49:00,86.77,86.78,86.755,86.77,313200000.0
2009-10-06 14:50:00,86.775,86.82,86.77,86.785,653300000.0
2009-10-06 14:51:00,86.785,86.795,86.765,86.78,327300000.0
2009-10-06 14:52:00,86.78,86.79,86.775,86.775,370199999.0
2009-10-06 14:53:00,86.775,86.79,86.77,86.78,309000000.0
2009-10-06 14:54:00,86.775,86.79,86.77,86.78,289000000.0
2009-10-06 14:55:00,86.78,86.795,86.77,86.79,266899999.0
2009-10-06 14:56:00,86.79,86.805,86.79,86.805,236000000.0
2009-10-06 14:57:00,86.805,86.805,86.785,86.79,324600000.0
2009-10-06 14:58:00,86.79,86.8,86.765,86.77,485600001.0
2009-10-06 14:59:00,86.775,86.785,86.75,86.76,479400000.0
2009-10-06 15:00:00,86.76,86.8,86.745,86.78,385200000.0
2009-10-06 15:01:00,86.78,86.81,86.77,86.805,299700000.0
2009-10-06 15:02:00,86.805,86.81,86.75,86.775,461000000.0
2009-10-06 15:03:00,86.765,86.775,86.725,86.725,802100000.0
2009-10-06 15:04:00,86.72,86.74,86.715,86.74,679300000.0
2009-10-06 15:05:00,86.74,86.74,86.7,86.73,495200000.0
2009-10-06 15:06:00,86.73,86.755,86.7,86.725,404400000.0
2009-10-06 15:07:00,86.725,86.775,86.725,86.74,274600000.0
2009-10-06 15:08:00,86.755,86.76,86.735,86.74,622100000.0
2009-10-06 15:09:00,86.74,86.75,86.725,86.74,245600000.0
2009-10-06 15:10:00,86.74,86.765,86.725,86.73,475400000.0
2009-10-06 15:11:00,86.73,86.75,86.725,86.73,315000000.0
2009-10-06 15:12:00,86.73,86.745,86.695,86.705,541100000.0
2009-10-06 15:13:00,86.7,86.73,86.695,86.715,218900000.0
2009-10-06 15:14:00,86.715,86.74,86.715,86.735,310300000.0
2009-10-06 15:15:00,86.75,86.77,86.745,86.76,231400000.0
2009-10-06 15:16:00,86.76,86.77,86.735,86.745,609400000.0
2009-10-06 15:17:00,86.745,86.755,86.715,86.715,339400000.0
2009-10-06 15:18:00,86.715,86.715,86.675,86.68,530000000.0
2009-10-06 15:19:00,86.68,86.715,86.68,86.71,508500000.0
2009-10-06 15:20:00,86.71,86.71,86.675,86.68,331400000.0
2009-10-06 15:21:00,86.68,86.695,86.66,86.685,535000001.0
2009-10-06 15:22:00,86.685,86.69,86.66,86.685,277900000.0
2009-10-06 15:23:00,86.685,86.685,86.66,86.665,377200000.0
2009-10-06 15:24:00,86.665,86.67,86.635,86.645,513900002.0
2009-10-06 15:25:00,86.645,86.645,86.61,86.615,673000000.0
2009-10-06 15:26:00,86.61,86.625,86.575,86.575,756900002.0
2009-10-06 15:27:00,86.575,86.585,86.56,86.57,625500000.0
2009-10-06 15:28:00,86.57,86.575,86.535,86.545,419300000.0
2009-10-06 15:29:00,86.545,86.55,86.515,86.52,456500000.0
2009-10-06 15:30:00,86.515,86.54,86.51,86.54,748699999.0
2009-10-06 15:31:00,86.54,86.565,86.53,86.555,565500000.0
2009-10-06 15:32:00,86.555,86.585,86.55,86.58,306400000.0
2009-10-06 15:33:00,86.575,86.575,86.54,86.555,555899999.0
2009-10-06 15:34:00,86.56,86.575,86.535,86.55,669700000.0
2009-10-06 15:35:00,86.55,86.57,86.51,86.54,871699999.0
2009-10-06 15:36:00,86.535,86.535,86.45,86.45,756000000.0
2009-10-06 15:37:00,86.45,86.475,86.41,86.47,593700000.0
2009-10-06 15:38:00,86.46,86.46,86.41,86.425,631500001.0
2009-10-06 15:39:00,86.43,86.445,86.415,86.44,699400000.0
2009-10-06 15:40:00,86.435,86.48,86.43,86.465,488500000.0
2009-10-06 15:41:00,86.465,86.47,86.415,86.43,695400001.0
2009-10-06 15:42:00,86.435,86.44,86.4,86.415,534200000.0
2009-10-06 15:43:00,86.41,86.425,86.4,86.42,579500000.0
2009-10-06 15:44:00,86.415,86.415,86.395,86.395,489000000.0
2009-10-06 15:45:00,86.395,86.445,86.395,86.435,428200000.0
2009-10-06 15:46:00,86.435,86.435,86.42,86.43,286800000.0
2009-10-06 15:47:00,86.425,86.435,86.39,86.395,334700000.0
2009-10-06 15:48:00,86.395,86.395,86.365,86.37,533999999.0
2009-10-06 15:49:00,86.38,86.395,86.37,86.375,582400000.0
2009-10-06 15:50:00,86.37,86.43,86.37,86.41,498000000.0
2009-10-06 15:51:00,86.41,86.445,86.39,86.435,546200000.0
2009-10-06 15:52:00,86.435,86.445,86.405,86.425,554200000.0
2009-10-06 15:53:00,86.415,86.42,86.375,86.39,482700000.0
2009-10-06 15:54:00,86.39,86.4,86.375,86.395,694500001.0
2009-10-06 15:55:00,86.395,86.4,86.375,86.38,660400001.0
2009-10-06 15:56:00,86.38,86.41,86.37,86.405,384699999.0
2009-10-06 15:57:00,86.4,86.415,86.395,86.415,259500000.0
2009-10-06 15:58:00,86.415,86.455,86.41,86.455,168700000.0
2009-10-06 15:59:00,86.455,86.475,86.44,86.475,295000000.0
2009-10-06 16:00:00,86.475,86.48,86.455,86.46,483200001.0
2009-10-06 16:01:00,86.46,86.48,86.45,86.475,420700000.0
2009-10-06 16:02:00,86.475,86.535,86.47,86.53,293400000.0
2009-10-06 16:03:00,86.53,86.56,86.525,86.545,445500001.0
2009-10-06 16:04:00,86.545,86.575,86.54,86.55,619500000.0
2009-10-06 16:05:00,86.55,86.575,86.54,86.57,380500000.0
2009-10-06 16:06:00,86.57,86.585,86.55,86.555,374100000.0
2009-10-06 16:07:00,86.55,86.55,86.49,86.505,539000000.0
2009-10-06 16:08:00,86.505,86.51,86.445,86.46,594000000.0
2009-10-06 16:09:00,86.46,86.48,86.44,86.475,443500001.0
2009-10-06 16:10:00,86.475,86.48,86.455,86.465,623600000.0
2009-10-06 16:11:00,86.47,86.47,86.42,86.44,751100000.0
2009-10-06 16:12:00,86.44,86.455,86.415,86.42,486100000.0
2009-10-06 16:13:00,86.42,86.435,86.4,86.425,381500000.0
2009-10-06 16:14:00,86.43,86.435,86.42,86.42,263100000.0
2009-10-06 16:15:00,86.42,86.45,86.415,86.445,555400000.0
2009-10-06 16:16:00,86.445,86.48,86.445,86.46,568499999.0
2009-10-06 16:17:00,86.46,86.46,86.435,86.445,361400000.0
2009-10-06 16:18:00,86.445,86.455,86.43,86.445,314500000.0
2009-10-06 16:19:00,86.44,86.455,86.44,86.44,404300000.0
2009-10-06 16:20:00,86.44,86.465,86.435,86.45,267100000.0
2009-10-06 16:21:00,86.445,86.445,86.42,86.42,342600000.0
2009-10-06 16:22:00,86.43,86.44,86.41,86.415,499000000.0
2009-10-06 16:23:00,86.415,86.425,86.395,86.415,893399999.0
2009-10-06 16:24:00,86.415,86.445,86.41,86.43,570000000.0
2009-10-06 16:25:00,86.43,86.47,86.43,86.44,466500000.0
2009-10-06 16:26:00,86.44,86.455,86.42,86.455,538700000.0
2009-10-06 16:27:00,86.455,86.495,86.45,86.485,473400000.0
2009-10-06 16:28:00,86.48,86.51,86.475,86.49,402200000.0
2009-10-06 16:29:00,86.495,86.53,86.495,86.5,398800000.0
2009-10-06 16:30:00,86.5,86.5,86.47,86.475,627700000.0
2009-10-06 16:31:00,86.475,86.495,86.46,86.49,492500000.0
2009-10-06 16:32:00,86.485,86.52,86.485,86.5,453900000.0
2009-10-06 16:33:00,86.5,86.55,86.495,86.525,632200000.0
2009-10-06 16:34:00,86.53,86.555,86.51,86.52,591700001.0
2009-10-06 16:35:00,86.52,86.52,86.49,86.5,507700000.0
2009-10-06 16:36:00,86.505,86.52,86.5,86.515,188200000.0
2009-10-06 16:37:00,86.51,86.51,86.485,86.485,394600000.0
2009-10-06 16:38:00,86.49,86.535,86.49,86.525,391800000.0
2009-10-06 16:39:00,86.525,86.545,86.505,86.51,789100000.0
2009-10-06 16:40:00,86.515,86.535,86.515,86.52,289200000.0
2009-10-06 16:41:00,86.52,86.52,86.505,86.505,460000000.0
2009-10-06 16:42:00,86.505,86.51,86.48,86.49,325100000.0
2009-10-06 16:43:00,86.495,86.555,86.49,86.545,473900000.0
2009-10-06 16:44:00,86.545,86.56,86.52,86.545,596200000.0
2009-10-06 16:45:00,86.545,86.56,86.545,86.555,632100000.0
2009-10-06 16:46:00,86.55,86.575,86.53,86.56,797600000.0
2009-10-06 16:47:00,86.555,86.56,86.53,86.54,560300000.0
2009-10-06 16:48:00,86.54,86.54,86.505,86.525,704900000.0
2009-10-06 16:49:00,86.53,86.55,86.515,86.535,715600000.0
2009-10-06 16:50:00,86.535,86.545,86.515,86.535,570400001.0
2009-10-06 16:51:00,86.535,86.585,86.52,86.58,421500000.0
2009-10-06 16:52:00,86.585,86.6,86.57,86.575,374200000.0
2009-10-06 16:53:00,86.57,86.585,86.56,86.58,645300000.0
2009-10-06 16:54:00,86.575,86.58,86.555,86.565,494800000.0
2009-10-06 16:55:00,86.565,86.57,86.55,86.56,429800000.0
2009-10-06 16:56:00,86.555,86.59,86.555,86.585,380700000.0
2009-10-06 16:57:00,86.585,86.6,86.57,86.58,486800000.0
2009-10-06 16:58:00,86.585,86.615,86.585,86.585,707600000.0
2009-10-06 16:59:00,86.6,86.62,86.545,86.55,545200000.0
2009-10-06 17:00:00,86.55,86.57,86.505,86.565,591900000.0
2009-10-06 17:01:00,86.565,86.57,86.53,86.56,290200000.0
2009-10-06 17:02:00,86.56,86.575,86.545,86.545,343300000.0
2009-10-06 17:03:00,86.55,86.565,86.54,86.56,438400000.0
2009-10-06 17:04:00,86.56,86.62,86.56,86.59,476700000.0
2009-10-06 17:05:00,86.6,86.64,86.6,86.63,522900000.0
2009-10-06 17:06:00,86.63,86.65,86.615,86.63,353400000.0
2009-10-06 17:07:00,86.625,86.64,86.615,86.625,251700000.0
2009-10-06 17:08:00,86.625,86.69,86.62,86.685,374800000.0
2009-10-06 17:09:00,86.685,86.71,86.675,86.71,462700001.0
2009-10-06 17:10:00,86.71,86.725,86.685,86.685,714499999.0
2009-10-06 17:11:00,86.685,86.69,86.675,86.675,514400000.0
2009-10-06 17:12:00,86.67,86.67,86.645,86.665,387600000.0
2009-10-06 17:13:00,86.665,86.695,86.65,86.665,489600000.0
2009-10-06 17:14:00,86.665,86.69,86.655,86.675,472700000.0
2009-10-06 17:15:00,86.68,86.695,86.66,86.66,549600000.0
2009-10-06 17:16:00,86.66,86.665,86.64,86.645,630800000.0
2009-10-06 17:17:00,86.645,86.66,86.64,86.64,639699998.0
2009-10-06 17:18:00,86.64,86.665,86.64,86.645,412599999.0
2009-10-06 17:19:00,86.645,86.65,86.62,86.645,429600000.0
2009-10-06 17:20:00,86.65,86.66,86.615,86.625,636900000.0
2009-10-06 17:21:00,86.625,86.66,86.62,86.635,351500000.0
2009-10-06 17:22:00,86.635,86.68,86.63,86.655,380200000.0
2009-10-06 17:23:00,86.655,86.66,86.63,86.66,251500000.0
2009-10-06 17:24:00,86.655,86.655,86.63,86.645,271700000.0
2009-10-06 17:25:00,86.645,86.65,86.62,86.625,336500000.0
2009-10-06 17:26:00,86.625,86.635,86.62,86.63,236900000.0
2009-10-06 17:27:00,86.63,86.635,86.605,86.62,98200000.0
2009-10-06 17:28:00,86.615,86.64,86.61,86.61,378600000.0
2009-10-06 17:29:00,86.615,86.625,86.595,86.605,218100000.0
2009-10-06 17:30:00,86.605,86.61,86.57,86.575,252900000.0
2009-10-06 17:31:00,86.575,86.575,86.535,86.55,308500000.0
2009-10-06 17:32:00,86.55,86.575,86.54,86.575,410600000.0
2009-10-06 17:33:00,86.58,86.58,86.545,86.55,324000000.0
2009-10-06 17:34:00,86.55,86.57,86.535,86.57,273800000.0
2009-10-06 17:35:00,86.57,86.595,86.565,86.575,369900001.0
2009-10-06 17:36:00,86.575,86.58,86.56,86.57,315300000.0
2009-10-06 17:37:00,86.57,86.57,86.54,86.545,297000000.0
2009-10-06 17:38:00,86.55,86.565,86.535,86.56,327700000.0
2009-10-06 17:39:00,86.565,86.565,86.55,86.565,228000000.0
2009-10-06 17:40:00,86.565,86.59,86.565,86.575,279800000.0
2009-10-06 17:41:00,86.575,86.575,86.56,86.565,222400000.0
2009-10-06 17:42:00,86.565,86.58,86.56,86.575,311800000.0
2009-10-06 17:43:00,86.575,86.575,86.57,86.57,132800000.0
2009-10-06 17:44:00,86.57,86.58,86.545,86.575,327400000.0
2009-10-06 17:45:00,86.575,86.595,86.56,86.59,379500000.0
2009-10-06 17:46:00,86.585,86.605,86.565,86.575,266000000.0
2009-10-06 17:47:00,86.575,86.6,86.575,86.6,255800001.0
2009-10-06 17:48:00,86.59,86.605,86.58,86.6,211400000.0
2009-10-06 17:49:00,86.6,86.6,86.545,86.55,439900000.0
2009-10-06 17:50:00,86.55,86.58,86.55,86.57,416600001.0
2009-10-06 17:51:00,86.57,86.59,86.57,86.58,541200000.0
2009-10-06 17:52:00,86.58,86.585,86.545,86.545,214000000.0
2009-10-06 17:53:00,86.545,86.595,86.545,86.59,277400000.0
2009-10-06 17:54:00,86.59,86.605,86.575,86.59,512100000.0
2009-10-06 17:55:00,86.585,86.615,86.58,86.615,561500000.0
2009-10-06 17:56:00,86.61,86.61,86.595,86.61,378400000.0
2009-10-06 17:57:00,86.61,86.615,86.59,86.61,364300000.0
2009-10-06 17:58:00,86.61,86.615,86.6,86.61,377700000.0
2009-10-06 17:59:00,86.61,86.615,86.59,86.605,328100000.0
2009-10-06 18:00:00,86.605,86.625,86.595,86.595,372800000.0
2009-10-06 18:01:00,86.595,86.615,86.595,86.615,325700000.0
2009-10-06 18:02:00,86.61,86.625,86.61,86.615,407000000.0
2009-10-06 18:03:00,86.61,86.63,86.61,86.62,447200000.0
2009-10-06 18:04:00,86.615,86.63,86.61,86.625,175000000.0
2009-10-06 18:05:00,86.615,86.62,86.595,86.605,276600000.0
2009-10-06 18:06:00,86.615,86.615,86.61,86.61,130400000.0
2009-10-06 18:07:00,86.61,86.63,86.61,86.63,292000000.0
2009-10-06 18:08:00,86.625,86.625,86.595,86.595,171100000.0
2009-10-06 18:09:00,86.6,86.605,86.56,86.57,166300000.0
2009-10-06 18:10:00,86.57,86.6,86.57,86.6,408400000.0
2009-10-06 18:11:00,86.6,86.6,86.57,86.57,203300000.0
2009-10-06 18:12:00,86.57,86.59,86.57,86.585,250900000.0
2009-10-06 18:13:00,86.585,86.585,86.575,86.58,140500000.0
2009-10-06 18:14:00,86.58,86.58,86.575,86.58,130100000.0
2009-10-06 18:15:00,86.575,86.59,86.55,86.56,193800000.0
2009-10-06 18:16:00,86.56,86.575,86.555,86.56,367400000.0
2009-10-06 18:17:00,86.56,86.575,86.555,86.565,196300000.0
2009-10-06 18:18:00,86.565,86.575,86.56,86.56,223400000.0
2009-10-06 18:19:00,86.56,86.58,86.55,86.565,297800000.0
2009-10-06 18:20:00,86.565,86.58,86.56,86.56,294100000.0
2009-10-06 18:21:00,86.56,86.565,86.55,86.56,161200000.0
2009-10-06 18:22:00,86.555,86.555,86.52,86.545,458900000.0
2009-10-06 18:23:00,86.545,86.555,86.53,86.535,194100000.0
2009-10-06 18:24:00,86.535,86.55,86.53,86.54,152600000.0
2009-10-06 18:25:00,86.54,86.545,86.525,86.535,127000000.0
2009-10-06 18:26:00,86.54,86.55,86.54,86.54,100100000.0
2009-10-06 18:27:00,86.54,86.555,86.53,86.53,209000000.0
2009-10-06 18:28:00,86.525,86.555,86.52,86.555,231900000.0
2009-10-06 18:29:00,86.555,86.555,86.515,86.525,391400000.0
2009-10-06 18:30:00,86.525,86.525,86.5,86.505,292800000.0
2009-10-06 18:31:00,86.505,86.535,86.505,86.52,174400000.0
2009-10-06 18:32:00,86.52,86.53,86.52,86.52,161000000.0
2009-10-06 18:33:00,86.53,86.535,86.505,86.51,298100000.0
2009-10-06 18:34:00,86.5,86.515,86.5,86.505,312900000.0
2009-10-06 18:35:00,86.505,86.54,86.5,86.51,626100001.0
2009-10-06 18:36:00,86.51,86.515,86.5,86.505,217800000.0
2009-10-06 18:37:00,86.505,86.55,86.505,86.54,316700000.0
2009-10-06 18:38:00,86.545,86.545,86.53,86.535,152000000.0
2009-10-06 18:39:00,86.54,86.545,86.53,86.545,314100000.0
2009-10-06 18:40:00,86.545,86.555,86.515,86.53,250100000.0
2009-10-06 18:41:00,86.53,86.55,86.525,86.525,368900000.0
2009-10-06 18:42:00,86.525,86.525,86.505,86.505,190500000.0
2009-10-06 18:43:00,86.505,86.51,86.505,86.505,44600000.0
2009-10-06 18:44:00,86.505,86.51,86.5,86.505,71200000.0
2009-10-06 18:45:00,86.5,86.5,86.48,86.49,287800000.0
2009-10-06 18:46:00,86.495,86.515,86.485,86.505,151300000.0
2009-10-06 18:47:00,86.5,86.505,86.5,86.5,158800000.0
2009-10-06 18:48:00,86.5,86.5,86.485,86.485,97600000.0
2009-10-06 18:49:00,86.485,86.5,86.485,86.5,204800000.0
2009-10-06 18:50:00,86.5,86.525,86.49,86.52,416200000.0
2009-10-06 18:51:00,86.525,86.525,86.51,86.515,116200000.0
2009-10-06 18:52:00,86.51,86.52,86.505,86.515,157900000.0
2009-10-06 18:53:00,86.515,86.535,86.515,86.53,228100000.0
2009-10-06 18:54:00,86.53,86.54,86.525,86.535,235800000.0
2009-10-06 18:55:00,86.535,86.535,86.53,86.53,260200000.0
2009-10-06 18:56:00,86.53,86.545,86.525,86.54,693200000.0
2009-10-06 18:57:00,86.54,86.55,86.52,86.52,507200000.0
2009-10-06 18:58:00,86.515,86.525,86.505,86.505,205600000.0
2009-10-06 18:59:00,86.505,86.51,86.5,86.51,330400000.0
2009-10-06 19:00:00,86.505,86.515,86.49,86.505,437000000.0
2009-10-06 19:01:00,86.505,86.525,86.5,86.52,310300000.0
2009-10-06 19:02:00,86.525,86.525,86.5,86.51,205200000.0
2009-10-06 19:03:00,86.515,86.515,86.485,86.495,350600000.0
2009-10-06 19:04:00,86.495,86.495,86.48,86.48,449600000.0
2009-10-06 19:05:00,86.485,86.495,86.485,86.49,256900000.0
2009-10-06 19:06:00,86.49,86.495,86.465,86.48,266300000.0
2009-10-06 19:07:00,86.48,86.5,86.48,86.495,256100000.0
2009-10-06 19:08:00,86.5,86.505,86.485,86.505,475700000.0
2009-10-06 19:09:00,86.5,86.52,86.485,86.5,353300000.0
2009-10-06 19:10:00,86.495,86.51,86.475,86.49,353100000.0
2009-10-06 19:11:00,86.5,86.515,86.495,86.51,249500000.0
2009-10-06 19:12:00,86.51,86.54,86.51,86.53,389900000.0
2009-10-06 19:13:00,86.53,86.53,86.51,86.515,183000000.0
2009-10-06 19:14:00,86.515,86.555,86.51,86.55,260300000.0
2009-10-06 19:15:00,86.55,86.565,86.545,86.55,314900000.0
2009-10-06 19:16:00,86.55,86.55,86.535,86.54,222200000.0
2009-10-06 19:17:00,86.54,86.54,86.5,86.52,291100000.0
2009-10-06 19:18:00,86.52,86.535,86.51,86.535,618599999.0
2009-10-06 19:19:00,86.53,86.545,86.51,86.515,329000000.0
2009-10-06 19:20:00,86.525,86.53,86.515,86.52,241300000.0
2009-10-06 19:21:00,86.52,86.53,86.505,86.51,244500000.0
2009-10-06 19:22:00,86.51,86.515,86.505,86.515,107100000.0
2009-10-06 19:23:00,86.515,86.535,86.495,86.495,456100000.0
2009-10-06 19:24:00,86.495,86.535,86.495,86.535,180000000.0
2009-10-06 19:25:00,86.535,86.56,86.52,86.55,329900000.0
2009-10-06 19:26:00,86.55,86.555,86.535,86.535,363300000.0
2009-10-06 19:27:00,86.54,86.545,86.535,86.545,197300000.0
2009-10-06 19:28:00,86.55,86.55,86.515,86.52,166200000.0
2009-10-06 19:29:00,86.525,86.525,86.5,86.5,167400000.0
2009-10-06 19:30:00,86.5,86.52,86.5,86.52,56800000.0
2009-10-06 19:31:00,86.525,86.53,86.5,86.505,255500000.0
2009-10-06 19:32:00,86.505,86.515,86.505,86.51,121600000.0
2009-10-06 19:33:00,86.51,86.51,86.51,86.51,23600000.0
2009-10-06 19:34:00,86.515,86.525,86.515,86.52,72800000.0
2009-10-06 19:35:00,86.52,86.535,86.515,86.525,154500000.0
2009-10-06 19:36:00,86.525,86.525,86.515,86.52,98100000.0
2009-10-06 19:37:00,86.52,86.54,86.51,86.52,274400000.0
2009-10-06 19:38:00,86.525,86.525,86.515,86.52,60000000.0
2009-10-06 19:39:00,86.515,86.525,86.5,86.505,123200000.0
2009-10-06 19:40:00,86.505,86.505,86.5,86.505,25600000.0
2009-10-06 19:41:00,86.5,86.515,86.5,86.5,80000000.0
2009-10-06 19:42:00,86.505,86.51,86.49,86.505,141600000.0
2009-10-06 19:43:00,86.5,86.5,86.47,86.475,230800000.0
2009-10-06 19:44:00,86.475,86.485,86.475,86.485,252600000.0
2009-10-06 19:45:00,86.485,86.495,86.475,86.495,238400000.0
2009-10-06 19:46:00,86.495,86.495,86.48,86.48,428000000.0
2009-10-06 19:47:00,86.48,86.495,86.48,86.485,153300000.0
2009-10-06 19:48:00,86.485,86.485,86.485,86.485,82000000.0
2009-10-06 19:49:00,86.485,86.49,86.48,86.49,241400000.0
2009-10-06 19:50:00,86.49,86.495,86.48,86.495,611300000.0
2009-10-06 19:51:00,86.49,86.5,86.485,86.49,361200000.0
2009-10-06 19:52:00,86.49,86.495,86.475,86.495,387200000.0
2009-10-06 19:53:00,86.495,86.515,86.485,86.505,170500000.0
2009-10-06 19:54:00,86.505,86.51,86.5,86.505,270500000.0
2009-10-06 19:55:00,86.505,86.535,86.505,86.525,215400000.0
2009-10-06 19:56:00,86.525,86.545,86.52,86.52,89600000.0
2009-10-06 19:57:00,86.52,86.53,86.505,86.51,328100000.0
2009-10-06 19:58:00,86.505,86.535,86.505,86.53,230200000.0
2009-10-06 19:59:00,86.53,86.53,86.485,86.49,310900000.0
2009-10-06 20:00:00,86.49,86.5,86.485,86.495,196200000.0
2009-10-06 20:01:00,86.495,86.505,86.49,86.49,383100000.0
2009-10-06 20:02:00,86.485,86.495,86.47,86.485,505300000.0
2009-10-06 20:03:00,86.485,86.505,86.48,86.495,322700000.0
2009-10-06 20:04:00,86.5,86.525,86.485,86.495,325400000.0
2009-10-06 20:05:00,86.495,86.505,86.49,86.495,302300000.0
2009-10-06 20:06:00,86.495,86.515,86.495,86.5,382599999.0
2009-10-06 20:07:00,86.5,86.52,86.49,86.495,406800000.0
2009-10-06 20:08:00,86.495,86.515,86.495,86.495,345900000.0
2009-10-06 20:09:00,86.495,86.515,86.495,86.515,272400000.0
2009-10-06 20:10:00,86.51,86.52,86.5,86.51,259100000.0
2009-10-06 20:11:00,86.515,86.52,86.51,86.52,75300000.0
2009-10-06 20:12:00,86.52,86.53,86.515,86.52,125600000.0
2009-10-06 20:13:00,86.52,86.535,86.5,86.5,343500000.0
2009-10-06 20:14:00,86.5,86.505,86.485,86.505,390500000.0
2009-10-06 20:15:00,86.51,86.51,86.475,86.48,364100000.0
2009-10-06 20:16:00,86.48,86.49,86.48,86.48,240700000.0
2009-10-06 20:17:00,86.485,86.525,86.485,86.515,182000001.0
2009-10-06 20:18:00,86.489,86.505,86.489,86.5,503200000.0
2009-10-06 20:19:00,86.515,86.515,86.495,86.51,123700000.0
2009-10-06 20:20:00,86.515,86.525,86.515,86.515,44800000.0
2009-10-06 20:21:00,86.515,86.515,86.49,86.49,109100000.0
2009-10-06 20:22:00,86.485,86.485,86.455,86.46,415200000.0
2009-10-06 20:23:00,86.46,86.485,86.46,86.47,158300000.0
2009-10-06 20:24:00,86.46,86.475,86.46,86.465,55300000.0
2009-10-06 20:25:00,86.465,86.47,86.455,86.455,268300000.0
2009-10-06 20:26:00,86.455,86.475,86.455,86.455,257799999.0
2009-10-06 20:27:00,86.455,86.455,86.43,86.45,237900000.0
2009-10-06 20:28:00,86.45,86.455,86.425,86.425,85700000.0
2009-10-06 20:29:00,86.425,86.445,86.42,86.43,129700000.0
2009-10-06 20:30:00,86.435,86.445,86.42,86.435,157100000.0
2009-10-06 20:31:00,86.435,86.46,86.43,86.445,485300000.0
2009-10-06 20:32:00,86.45,86.455,86.445,86.445,448400000.0
2009-10-06 20:33:00,86.44,86.445,86.44,86.445,195600000.0
2009-10-06 20:34:00,86.445,86.47,86.44,86.455,651900000.0
2009-10-06 20:35:00,86.455,86.455,86.44,86.45,280500000.0
2009-10-06 20:36:00,86.45,86.46,86.43,86.435,133600000.0
2009-10-06 20:37:00,86.435,86.435,86.41,86.42,298300000.0
2009-10-06 20:38:00,86.415,86.44,86.41,86.43,178600000.0
2009-10-06 20:39:00,86.43,86.44,86.42,86.425,137000000.0
2009-10-06 20:40:00,86.435,86.435,86.41,86.425,232300000.0
2009-10-06 20:41:00,86.425,86.44,86.415,86.415,132700000.0
2009-10-06 20:42:00,86.415,86.455,86.41,86.435,121400000.0
2009-10-06 20:43:00,86.445,86.45,86.43,86.43,260900002.0
2009-10-06 20:44:00,86.43,86.44,86.42,86.42,104700000.0
2009-10-06 20:45:00,86.42,86.445,86.415,86.445,102700000.0
2009-10-06 20:46:00,86.445,86.49,86.445,86.485,260399999.0
2009-10-06 20:47:00,86.48,86.485,86.455,86.46,115100000.0
2009-10-06 20:48:00,86.46,86.46,86.45,86.455,64400000.0
2009-10-06 20:49:00,86.46,86.46,86.435,86.45,111000000.0
2009-10-06 20:50:00,86.455,86.46,86.44,86.44,136700000.0
2009-10-06 20:51:00,86.435,86.45,86.43,86.445,78300000.0
2009-10-06 20:52:00,86.445,86.455,86.43,86.45,157600000.0
2009-10-06 20:53:00,86.455,86.46,86.445,86.45,108000000.0
2009-10-06 20:54:00,86.45,86.455,86.425,86.445,120800000.0
2009-10-06 20:55:00,86.44,86.455,86.43,86.435,102800000.0
2009-10-06 20:56:00,86.435,86.445,86.42,86.435,184100000.0
2009-10-06 20:57:00,86.435,86.435,86.405,86.405,292400000.0
2009-10-06 20:58:00,86.405,86.405,86.385,86.395,204300000.0
2009-10-06 20:59:00,86.4,86.425,86.4,86.415,96100000.0
2009-10-06 21:00:00,86.415,86.425,86.405,86.42,177900000.0
2009-10-06 21:01:00,86.415,86.43,86.41,86.41,191200000.0
2009-10-06 21:02:00,86.405,86.425,86.4,86.425,243100000.0
2009-10-06 21:03:00,86.425,86.435,86.42,86.425,116000000.0
2009-10-06 21:04:00,86.425,86.43,86.425,86.43,192000000.0
2009-10-06 21:05:00,86.425,86.43,86.415,86.42,105700000.0
2009-10-06 21:06:00,86.42,86.445,86.42,86.445,311400000.0
2009-10-06 21:07:00,86.445,86.475,86.44,86.46,382000000.0
2009-10-06 21:08:00,86.46,86.46,86.44,86.45,218100000.0
2009-10-06 21:09:00,86.45,86.47,86.44,86.45,139300000.0
2009-10-06 21:10:00,86.445,86.465,86.445,86.465,233800000.0
2009-10-06 21:11:00,86.465,86.475,86.455,86.475,215800000.0
2009-10-06 21:12:00,86.485,86.485,86.47,86.485,336000000.0
2009-10-06 21:13:00,86.485,86.485,86.48,86.48,90900000.0
2009-10-06 21:14:00,86.48,86.48,86.445,86.445,234400000.0
2009-10-06 21:15:00,86.445,86.445,86.435,86.44,156000000.0
2009-10-06 21:16:00,86.44,86.465,86.44,86.46,218900000.0
2009-10-06 21:17:00,86.46,86.47,86.455,86.455,80000000.0
2009-10-06 21:18:00,86.46,86.46,86.445,86.45,181200000.0
2009-10-06 21:19:00,86.45,86.465,86.45,86.465,49100000.0
2009-10-06 21:20:00,86.465,86.465,86.435,86.445,155000000.0
2009-10-06 21:21:00,86.445,86.465,86.445,86.465,71700000.0
2009-10-06 21:22:00,86.46,86.46,86.44,86.455,191800000.0
2009-10-06 21:23:00,86.455,86.46,86.44,86.44,140900000.0
2009-10-06 21:24:00,86.445,86.445,86.42,86.425,67300000.0
2009-10-06 21:25:00,86.435,86.44,86.425,86.435,95000000.0
2009-10-06 21:26:00,86.435,86.465,86.425,86.43,215900000.0
2009-10-06 21:27:00,86.435,86.46,86.42,86.46,190200000.0
2009-10-06 21:28:00,86.46,86.465,86.46,86.465,15600000.0
2009-10-06 21:29:00,86.465,86.465,86.44,86.44,179000000.0
2009-10-06 21:30:00,86.44,86.45,86.44,86.45,105100000.0
2009-10-06 21:31:00,86.445,86.445,86.415,86.425,107900000.0
2009-10-06 21:32:00,86.43,86.435,86.43,86.435,23200000.0
2009-10-06 21:33:00,86.435,86.445,86.43,86.435,147100000.0
2009-10-06 21:34:00,86.435,86.48,86.43,86.48,144200000.0
2009-10-06 21:35:00,86.475,86.48,86.44,86.45,93600000.0
2009-10-06 21:36:00,86.45,86.45,86.43,86.435,169600000.0
2009-10-06 21:37:00,86.435,86.45,86.425,86.45,151700000.0
2009-10-06 21:38:00,86.45,86.45,86.445,86.45,61600000.0
2009-10-06 21:39:00,86.45,86.455,86.445,86.445,52800000.0
2009-10-06 21:40:00,86.445,86.445,86.42,86.43,283200000.0
2009-10-06 21:41:00,86.43,86.43,86.42,86.425,217300000.0
2009-10-06 21:42:00,86.425,86.425,86.415,86.415,244800000.0
2009-10-06 21:43:00,86.415,86.425,86.415,86.42,111700000.0
2009-10-06 21:44:00,86.425,86.43,86.415,86.415,85900000.0
2009-10-06 21:45:00,86.42,86.43,86.415,86.43,261200000.0
2009-10-06 21:46:00,86.435,86.46,86.43,86.455,299500000.0
2009-10-06 21:47:00,86.455,86.475,86.455,86.47,418600000.0
2009-10-06 21:48:00,86.465,86.475,86.465,86.475,166500000.0
2009-10-06 21:49:00,86.48,86.48,86.455,86.46,332600000.0
2009-10-06 21:50:00,86.46,86.465,86.445,86.45,150800000.0
2009-10-06 21:51:00,86.445,86.45,86.43,86.43,134400000.0
2009-10-06 21:52:00,86.43,86.435,86.42,86.435,165700000.0
2009-10-06 21:53:00,86.435,86.445,86.43,86.43,204700000.0
2009-10-06 21:54:00,86.43,86.435,86.42,86.425,272100000.0
2009-10-06 21:55:00,86.425,86.43,86.415,86.42,185600000.0
2009-10-06 21:56:00,86.42,86.425,86.415,86.415,349900000.0
2009-10-06 21:57:00,86.415,86.425,86.415,86.42,185700000.0
2009-10-06 21:58:00,86.42,86.45,86.42,86.45,128100000.0
2009-10-06 21:59:00,86.45,86.465,86.44,86.455,277100000.0
2009-10-06 22:00:00,86.455,86.455,86.425,86.425,203800000.0
2009-10-06 22:01:00,86.425,86.43,86.42,86.425,132700000.0
2009-10-06 22:02:00,86.425,86.435,86.425,86.435,48100000.0
2009-10-06 22:03:00,86.435,86.435,86.415,86.43,119200000.0
2009-10-06 22:04:00,86.43,86.44,86.42,86.43,109000000.0
2009-10-06 22:05:00,86.43,86.43,86.41,86.415,278200000.0
2009-10-06 22:06:00,86.415,86.42,86.41,86.42,123700000.0
2009-10-06 22:07:00,86.42,86.42,86.415,86.42,42700000.0
2009-10-06 22:08:00,86.425,86.425,86.42,86.42,50900000.0
2009-10-06 22:09:00,86.42,86.42,86.39,86.41,34400000.0
2009-10-06 22:10:00,86.415,86.415,86.39,86.395,45300000.0
2009-10-06 22:11:00,86.395,86.4,86.395,86.4,5600000.0
2009-10-06 22:12:00,86.395,86.41,86.395,86.405,42100000.0
2009-10-06 22:13:00,86.405,86.405,86.395,86.405,24400000.0
2009-10-06 22:14:00,86.405,86.41,86.405,86.405,15000000.0
2009-10-06 22:15:00,86.405,86.41,86.405,86.41,26600000.0
2009-10-06 22:16:00,86.41,86.415,86.405,86.41,35500000.0
2009-10-06 22:17:00,86.41,86.41,86.41,86.41,11300000.0
2009-10-06 22:18:00,86.405,86.405,86.405,86.405,5700000.0
2009-10-06 22:19:00,86.405,86.405,86.405,86.405,28900000.0
2009-10-06 22:20:00,86.405,86.42,86.385,86.405,107100000.0
2009-10-06 22:21:00,86.405,86.41,86.4,86.405,69200000.0
2009-10-06 22:22:00,86.405,86.435,86.405,86.42,86400000.0
2009-10-06 22:23:00,86.41,86.425,86.4,86.4,107200000.0
2009-10-06 22:24:00,86.4,86.435,86.4,86.43,113000000.0
2009-10-06 22:25:00,86.435,86.435,86.41,86.415,29400000.0
2009-10-06 22:26:00,86.415,86.42,86.415,86.42,13200000.0
2009-10-06 22:27:00,86.415,86.44,86.415,86.435,35100000.0
2009-10-06 22:28:00,86.43,86.43,86.425,86.425,7200000.0
2009-10-06 22:29:00,86.425,86.435,86.42,86.435,107100000.0
2009-10-06 22:30:00,86.435,86.45,86.42,86.43,48800000.0
2009-10-06 22:31:00,86.43,86.445,86.425,86.445,35400000.0
2009-10-06 22:32:00,86.445,86.45,86.435,86.44,106400000.0
2009-10-06 22:33:00,86.44,86.45,86.44,86.445,27000000.0
2009-10-06 22:34:00,86.445,86.46,86.445,86.445,49500000.0
2009-10-06 22:35:00,86.44,86.455,86.44,86.455,32200000.0
2009-10-06 22:36:00,86.455,86.47,86.45,86.455,72300000.0
2009-10-06 22:37:00,86.455,86.455,86.455,86.455,11200000.0
2009-10-06 22:38:00,86.455,86.455,86.445,86.45,16200000.0
2009-10-06 22:39:00,86.45,86.45,86.435,86.44,83700000.0
2009-10-06 22:40:00,86.44,86.45,86.44,86.45,23800000.0
2009-10-06 22:41:00,86.45,86.45,86.44,86.445,36400000.0
2009-10-06 22:42:00,86.445,86.445,86.44,86.445,51600000.0
2009-10-06 22:43:00,86.445,86.455,86.44,86.445,47600000.0
2009-10-06 22:44:00,86.445,86.45,86.435,86.45,50700000.0
2009-10-06 22:45:00,86.455,86.46,86.445,86.45,90200000.0
2009-10-06 22:46:00,86.445,86.455,86.445,86.455,46600000.0
2009-10-06 22:47:00,86.455,86.48,86.455,86.48,44700000.0
2009-10-06 22:48:00,86.475,86.485,86.475,86.475,15200000.0
2009-10-06 22:49:00,86.475,86.52,86.475,86.52,74100000.0
2009-10-06 22:50:00,86.52,86.52,86.46,86.465,98600000.0
2009-10-06 22:51:00,86.465,86.465,86.465,86.465,11200000.0
2009-10-06 22:52:00,86.465,86.47,86.465,86.465,21300000.0
2009-10-06 22:53:00,86.465,86.475,86.46,86.47,24400000.0
2009-10-06 22:54:00,86.47,86.47,86.47,86.47,12000000.0
2009-10-06 22:55:00,86.47,86.475,86.465,86.47,43300000.0
2009-10-06 22:56:00,86.47,86.49,86.47,86.49,38400000.0
2009-10-06 22:57:00,86.49,86.5,86.485,86.5,34400000.0
2009-10-06 22:58:00,86.5,86.505,86.48,86.49,64000000.0
2009-10-06 22:59:00,86.485,86.49,86.48,86.49,31200000.0
2009-10-06 23:00:00,86.475,86.475,86.45,86.455,27000000.0
2009-10-06 23:01:00,86.46,86.465,86.45,86.455,35600000.0
2009-10-06 23:02:00,86.455,86.47,86.455,86.46,56200000.0
2009-10-06 23:03:00,86.46,86.47,86.46,86.465,25400000.0
2009-10-06 23:04:00,86.465,86.47,86.455,86.47,26400000.0
2009-10-06 23:05:00,86.47,86.47,86.405,86.44,24600000.0
2009-10-06 23:06:00,86.44,86.45,86.425,86.425,64500000.0
2009-10-06 23:07:00,86.425,86.425,86.405,86.41,20600000.0
2009-10-06 23:08:00,86.41,86.415,86.41,86.415,6500000.0
2009-10-06 23:09:00,86.415,86.42,86.405,86.405,14400000.0
2009-10-06 23:10:00,86.405,86.41,86.405,86.41,12200000.0
2009-10-06 23:11:00,86.405,86.41,86.4,86.405,13000000.0
2009-10-06 23:12:00,86.405,86.415,86.405,86.415,17000000.0
2009-10-06 23:13:00,86.415,86.415,86.415,86.415,15700000.0
2009-10-06 23:14:00,86.415,86.415,86.415,86.415,3000000.0
2009-10-06 23:15:00,86.415,86.42,86.415,86.42,20000000.0
2009-10-06 23:16:00,86.42,86.42,86.41,86.42,13400000.0
2009-10-06 23:17:00,86.42,86.42,86.42,86.42,1000000.0
2009-10-06 23:18:00,86.415,86.42,86.405,86.41,32000000.0
2009-10-06 23:19:00,86.41,86.415,86.405,86.41,46400000.0
2009-10-06 23:20:00,86.41,86.415,86.405,86.41,8200000.0
2009-10-06 23:21:00,86.41,86.41,86.41,86.41,2000000.0
2009-10-06 23:22:00,86.405,86.42,86.405,86.42,28400000.0
2009-10-06 23:23:00,86.42,86.43,86.42,86.43,11200000.0
2009-10-06 23:24:00,86.43,86.43,86.43,86.43,3000000.0
2009-10-06 23:25:00,86.425,86.43,86.425,86.43,6200000.0
2009-10-06 23:26:00,86.43,86.43,86.42,86.425,9600000.0
2009-10-06 23:27:00,86.42,86.42,86.42,86.42,3300000.0
2009-10-06 23:28:00,86.425,86.425,86.42,86.425,17700000.0
2009-10-06 23:29:00,86.425,86.425,86.42,86.42,25300000.0
2009-10-06 23:30:00,86.42,86.425,86.42,86.425,19400000.0
2009-10-06 23:31:00,86.425,86.43,86.425,86.43,52000000.0
2009-10-06 23:32:00,86.43,86.43,86.425,86.425,12900000.0
2009-10-06 23:33:00,86.425,86.425,86.425,86.425,4800000.0
2009-10-06 23:34:00,86.425,86.425,86.425,86.425,2400000.0
2009-10-06 23:35:00,86.42,86.42,86.42,86.42,3400000.0
2009-10-06 23:36:00,86.425,86.425,86.415,86.415,12200000.0
2009-10-06 23:37:00,86.415,86.435,86.41,86.425,19400000.0
2009-10-06 23:38:00,86.42,86.425,86.42,86.425,33800000.0
2009-10-06 23:39:00,86.393,86.407,86.393,86.399,421500000.0
2009-10-06 23:40:00,86.42,86.42,86.42,86.42,18400000.0
2009-10-06 23:41:00,86.425,86.425,86.425,86.425,1000000.0
2009-10-06 23:42:00,86.42,86.42,86.42,86.42,7400000.0
2009-10-06 23:43:00,86.42,86.42,86.42,86.42,1000000.0
2009-10-06 23:44:00,86.425,86.425,86.425,86.425,3000000.0
2009-10-06 23:45:00,86.425,86.425,86.405,86.42,10600000.0
2009-10-06 23:46:00,86.42,86.425,86.42,86.425,3000000.0
2009-10-06 23:47:00,86.395,86.408,86.394,86.401,416100000.0
2009-10-06 23:48:00,86.425,86.425,86.415,86.415,15400000.0
2009-10-06 23:49:00,86.415,86.42,86.415,86.42,22500000.0
2009-10-06 23:50:00,86.42,86.425,86.42,86.42,50900000.0
2009-10-06 23:51:00,86.42,86.435,86.42,86.425,23600000.0
2009-10-06 23:52:00,86.425,86.425,86.42,86.42,12000000.0
2009-10-06 23:53:00,86.42,86.435,86.415,86.43,36400000.0
2009-10-06 23:54:00,86.43,86.43,86.425,86.425,6200000.0
2009-10-06 23:55:00,86.43,86.43,86.425,86.425,10800000.0
2009-10-06 23:56:00,86.43,86.445,86.42,86.44,41700000.0
2009-10-06 23:57:00,86.435,86.435,86.425,86.43,16900000.0
2009-10-06 23:58:00,86.435,86.435,86.435,86.435,4800000.0
2009-10-06 23:59:00,86.43,86.43,86.405,86.405,19700000.0
2009-10-07 00:00:00,86.41,86.42,86.4,86.41,77400000.0
2009-10-07 00:01:00,86.41,86.41,86.405,86.41,36400000.0
2009-10-07 00:02:00,86.41,86.42,86.405,86.42,48400000.0
2009-10-07 00:03:00,86.42,86.42,86.415,86.415,17200000.0
2009-10-07 00:04:00,86.42,86.425,86.4,86.41,68000000.0
2009-10-07 00:05:00,86.415,86.435,86.415,86.435,36000000.0
2009-10-07 00:06:00,86.44,86.44,86.44,86.44,1000000.0
2009-10-07 00:07:00,86.44,86.44,86.44,86.44,2000000.0
2009-10-07 00:08:00,86.44,86.44,86.435,86.44,13400000.0
2009-10-07 00:09:00,86.445,86.445,86.445,86.445,2400000.0
2009-10-07 00:10:00,86.44,86.445,86.44,86.445,21900000.0
2009-10-07 00:11:00,86.445,86.445,86.445,86.445,3200000.0
2009-10-07 00:12:00,86.426,86.441,86.418,86.431,340200000.0
2009-10-07 00:13:00,86.445,86.445,86.44,86.445,10100000.0
2009-10-07 00:14:00,86.44,86.45,86.44,86.45,17700000.0
2009-10-07 00:15:00,86.45,86.465,86.45,86.46,55100000.0
2009-10-07 00:16:00,86.455,86.48,86.45,86.465,198300000.0
2009-10-07 00:17:00,86.465,86.465,86.45,86.455,92600000.0
2009-10-07 00:18:00,86.455,86.455,86.44,86.44,46700000.0
2009-10-07 00:19:00,86.445,86.445,86.44,86.44,13500000.0
2009-10-07 00:20:00,86.445,86.445,86.435,86.435,17300000.0
2009-10-07 00:21:00,86.435,86.435,86.39,86.395,81100000.0
2009-10-07 00:22:00,86.395,86.395,86.365,86.37,78900000.0
2009-10-07 00:23:00,86.365,86.39,86.36,86.365,88400000.0
2009-10-07 00:24:00,86.37,86.375,86.37,86.375,27300000.0
2009-10-07 00:25:00,86.38,86.39,86.365,86.37,35800000.0
2009-10-07 00:26:00,86.375,86.385,86.375,86.385,20200000.0
2009-10-07 00:27:00,86.385,86.4,86.38,86.4,34200000.0
2009-10-07 00:28:00,86.4,86.405,86.4,86.4,13800000.0
2009-10-07 00:29:00,86.405,86.405,86.4,86.4,17200000.0
2009-10-07 00:30:00,86.4,86.4,86.35,86.375,60800000.0
2009-10-07 00:31:00,86.385,86.385,86.375,86.375,14600000.0
2009-10-07 00:32:00,86.375,86.38,86.375,86.38,23600000.0
2009-10-07 00:33:00,86.38,86.38,86.37,86.37,20200000.0
2009-10-07 00:34:00,86.37,86.37,86.34,86.345,66100000.0
2009-10-07 00:35:00,86.335,86.335,86.32,86.33,276900000.0
2009-10-07 00:36:00,86.335,86.345,86.335,86.335,35100000.0
2009-10-07 00:37:00,86.34,86.35,86.34,86.345,35200000.0
2009-10-07 00:38:00,86.35,86.355,86.35,86.355,18200000.0
2009-10-07 00:39:00,86.36,86.37,86.36,86.365,45600000.0
2009-10-07 00:40:00,86.36,86.37,86.355,86.365,34100000.0
2009-10-07 00:41:00,86.37,86.39,86.37,86.385,32800000.0
2009-10-07 00:42:00,86.385,86.39,86.385,86.385,57800000.0
2009-10-07 00:43:00,86.385,86.385,86.385,86.385,33000000.0
2009-10-07 00:44:00,86.385,86.395,86.385,86.39,18200000.0
2009-10-07 00:45:00,86.385,86.385,86.385,86.385,3200000.0
2009-10-07 00:46:00,86.39,86.39,86.39,86.39,2000000.0
2009-10-07 00:47:00,86.39,86.39,86.39,86.39,1000000.0
2009-10-07 00:48:00,86.39,86.39,86.39,86.39,3000000.0
2009-10-07 00:49:00,86.39,86.395,86.39,86.395,22200000.0
2009-10-07 00:50:00,86.395,86.395,86.395,86.395,6400000.0
2009-10-07 00:51:00,86.395,86.395,86.395,86.395,22400000.0
2009-10-07 00:52:00,86.4,86.4,86.39,86.395,63000000.0
2009-10-07 00:53:00,86.395,86.395,86.395,86.395,22000000.0
2009-10-07 00:54:00,86.395,86.395,86.395,86.395,20800000.0
2009-10-07 00:55:00,86.4,86.4,86.385,86.385,64800000.0
2009-10-07 00:56:00,86.385,86.385,86.385,86.385,16800000.0
2009-10-07 00:57:00,86.385,86.385,86.38,86.385,19200000.0
2009-10-07 00:58:00,86.385,86.385,86.38,86.38,25200000.0
2009-10-07 00:59:00,86.38,86.385,86.375,86.375,22600000.0
2009-10-07 01:00:00,86.375,86.375,86.36,86.36,63100000.0
2009-10-07 01:01:00,86.365,86.38,86.365,86.365,41800000.0
2009-10-07 01:02:00,86.365,86.365,86.355,86.355,28200000.0
2009-10-07 01:03:00,86.355,86.36,86.355,86.355,58200000.0
2009-10-07 01:04:00,86.355,86.36,86.35,86.35,30200000.0
2009-10-07 01:05:00,86.35,86.355,86.35,86.35,63000000.0
2009-10-07 01:06:00,86.35,86.355,86.35,86.355,74400000.0
2009-10-07 01:07:00,86.35,86.36,86.35,86.36,58500000.0
2009-10-07 01:08:00,86.36,86.37,86.36,86.36,40800000.0
2009-10-07 01:09:00,86.36,86.38,86.36,86.375,108000000.0
2009-10-07 01:10:00,86.375,86.41,86.375,86.4,193399999.0
2009-10-07 01:11:00,86.4,86.4,86.4,86.4,14400000.0
2009-10-07 01:12:00,86.4,86.41,86.39,86.405,145700000.0
2009-10-07 01:13:00,86.41,86.41,86.405,86.41,67200000.0
2009-10-07 01:14:00,86.41,86.42,86.405,86.42,134800000.0
2009-10-07 01:15:00,86.42,86.42,86.41,86.41,138600000.0
2009-10-07 01:16:00,86.415,86.415,86.395,86.395,241599999.0
2009-10-07 01:17:00,86.39,86.41,86.39,86.405,255799999.0
2009-10-07 01:18:00,86.4,86.415,86.4,86.405,356400001.0
2009-10-07 01:19:00,86.405,86.405,86.405,86.405,65600000.0
2009-10-07 01:20:00,86.405,86.415,86.395,86.405,224199999.0
2009-10-07 01:21:00,86.41,86.42,86.4,86.41,117200000.0
2009-10-07 01:22:00,86.41,86.415,86.395,86.4,175200000.0
2009-10-07 01:23:00,86.4,86.415,86.4,86.405,246400000.0
2009-10-07 01:24:00,86.41,86.425,86.41,86.415,201700000.0
2009-10-07 01:25:00,86.415,86.44,86.41,86.435,207999999.0
2009-10-07 01:26:00,86.43,86.43,86.41,86.415,101200000.0
2009-10-07 01:27:00,86.415,86.425,86.415,86.425,80199998.0
2009-10-07 01:28:00,86.43,86.435,86.425,86.435,81000000.0
2009-10-07 01:29:00,86.435,86.445,86.425,86.43,224799998.0
2009-10-07 01:30:00,86.43,86.435,86.4,86.4,156600000.0
2009-10-07 01:31:00,86.4,86.405,86.395,86.395,53700000.0
2009-10-07 01:32:00,86.395,86.395,86.395,86.395,16800000.0
2009-10-07 01:33:00,86.395,86.4,86.395,86.395,294500000.0
2009-10-07 01:34:00,86.395,86.405,86.395,86.405,94500000.0
2009-10-07 01:35:00,86.405,86.415,86.4,86.41,72000000.0
2009-10-07 01:36:00,86.41,86.435,86.41,86.43,108200000.0
2009-10-07 01:37:00,86.43,86.44,86.425,86.435,213300000.0
2009-10-07 01:38:00,86.435,86.435,86.43,86.43,105600000.0
2009-10-07 01:39:00,86.435,86.445,86.435,86.435,253800000.0
2009-10-07 01:40:00,86.397,86.413,86.397,86.406,62100000.0
2009-10-07 01:41:00,86.44,86.44,86.435,86.435,19400000.0
2009-10-07 01:42:00,86.435,86.445,86.435,86.445,47200000.0
2009-10-07 01:43:00,86.445,86.445,86.44,86.44,24000000.0
2009-10-07 01:44:00,86.44,86.44,86.435,86.435,68600000.0
2009-10-07 01:45:00,86.43,86.44,86.43,86.44,107800000.0
2009-10-07 01:46:00,86.44,86.445,86.43,86.445,191000000.0
2009-10-07 01:47:00,86.445,86.455,86.44,86.44,128400000.0
2009-10-07 01:48:00,86.44,86.445,86.425,86.445,223200000.0
2009-10-07 01:49:00,86.445,86.455,86.445,86.455,51200000.0
2009-10-07 01:50:00,86.455,86.49,86.455,86.48,325900000.0
2009-10-07 01:51:00,86.48,86.51,86.48,86.5,308100000.0
2009-10-07 01:52:00,86.5,86.5,86.49,86.49,84000000.0
2009-10-07 01:53:00,86.49,86.49,86.475,86.475,105000000.0
2009-10-07 01:54:00,86.475,86.485,86.45,86.47,369100000.0
2009-10-07 01:55:00,86.47,86.475,86.465,86.475,76800000.0
2009-10-07 01:56:00,86.475,86.475,86.47,86.475,23200000.0
2009-10-07 01:57:00,86.47,86.495,86.46,86.485,57000000.0
2009-10-07 01:58:00,86.495,86.5,86.485,86.5,106800000.0
2009-10-07 01:59:00,86.5,86.515,86.5,86.505,60400000.0
2009-10-07 02:00:00,86.505,86.52,86.485,86.5,247200000.0
2009-10-07 02:01:00,86.5,86.505,86.475,86.48,165000000.0
2009-10-07 02:02:00,86.48,86.51,86.48,86.49,251600000.0
2009-10-07 02:03:00,86.49,86.49,86.465,86.48,226700000.0
2009-10-07 02:04:00,86.48,86.5,86.47,86.495,230500000.0
2009-10-07 02:05:00,86.495,86.545,86.495,86.525,330700000.0
2009-10-07 02:06:00,86.525,86.53,86.515,86.52,126600000.0
2009-10-07 02:07:00,86.52,86.535,86.505,86.525,346300000.0
2009-10-07 02:08:00,86.525,86.54,86.52,86.52,174600000.0
2009-10-07 02:09:00,86.52,86.54,86.5,86.5,177500000.0
2009-10-07 02:10:00,86.495,86.5,86.485,86.495,122800000.0
2009-10-07 02:11:00,86.495,86.5,86.48,86.495,106100000.0
2009-10-07 02:12:00,86.49,86.52,86.49,86.505,179300000.0
2009-10-07 02:13:00,86.505,86.525,86.505,86.52,188800000.0
2009-10-07 02:14:00,86.52,86.52,86.5,86.505,64500000.0
2009-10-07 02:15:00,86.5,86.5,86.475,86.475,82400000.0
2009-10-07 02:16:00,86.475,86.495,86.475,86.49,151300000.0
2009-10-07 02:17:00,86.485,86.49,86.47,86.475,132200000.0
2009-10-07 02:18:00,86.475,86.48,86.445,86.455,58500000.0
2009-10-07 02:19:00,86.46,86.48,86.455,86.465,101400000.0
2009-10-07 02:20:00,86.46,86.47,86.425,86.425,192200000.0
2009-10-07 02:21:00,86.425,86.43,86.42,86.42,90000000.0
2009-10-07 02:22:00,86.42,86.435,86.415,86.415,200000000.0
2009-10-07 02:23:00,86.415,86.445,86.4,86.435,238100000.0
2009-10-07 02:24:00,86.435,86.44,86.425,86.44,120600000.0
2009-10-07 02:25:00,86.44,86.44,86.42,86.435,162300000.0
2009-10-07 02:26:00,86.43,86.455,86.425,86.45,217900000.0
2009-10-07 02:27:00,86.45,86.455,86.435,86.44,121800000.0
2009-10-07 02:28:00,86.44,86.445,86.425,86.435,178700000.0
2009-10-07 02:29:00,86.44,86.45,86.435,86.45,173700000.0
2009-10-07 02:30:00,86.45,86.455,86.43,86.435,176300000.0
2009-10-07 02:31:00,86.43,86.455,86.425,86.44,155000000.0
2009-10-07 02:32:00,86.435,86.445,86.425,86.43,103900000.0
2009-10-07 02:33:00,86.43,86.445,86.425,86.43,118700000.0
2009-10-07 02:34:00,86.43,86.455,86.425,86.445,133300000.0
2009-10-07 02:35:00,86.44,86.485,86.435,86.475,231000000.0
2009-10-07 02:36:00,86.475,86.48,86.465,86.465,112900000.0
2009-10-07 02:37:00,86.465,86.48,86.43,86.435,228500000.0
2009-10-07 02:38:00,86.43,86.545,86.425,86.485,429500000.0
2009-10-07 02:39:00,86.485,86.5,86.465,86.475,264700000.0
2009-10-07 02:40:00,86.475,86.48,86.445,86.45,197800000.0
2009-10-07 02:41:00,86.45,86.47,86.45,86.47,160000000.0
2009-10-07 02:42:00,86.47,86.515,86.46,86.48,270000000.0
2009-10-07 02:43:00,86.485,86.485,86.445,86.465,164700000.0
2009-10-07 02:44:00,86.465,86.47,86.455,86.455,61700000.0
2009-10-07 02:45:00,86.455,86.465,86.435,86.435,194700000.0
2009-10-07 02:46:00,86.435,86.435,86.415,86.43,142900000.0
2009-10-07 02:47:00,86.425,86.445,86.425,86.44,85000000.0
2009-10-07 02:48:00,86.44,86.465,86.425,86.45,82400000.0
2009-10-07 02:49:00,86.445,86.48,86.445,86.48,135600000.0
2009-10-07 02:50:00,86.48,86.485,86.45,86.455,225400000.0
2009-10-07 02:51:00,86.47,86.47,86.43,86.44,73400000.0
2009-10-07 02:52:00,86.44,86.47,86.44,86.465,74000000.0
2009-10-07 02:53:00,86.465,86.485,86.46,86.475,150000000.0
2009-10-07 02:54:00,86.475,86.48,86.45,86.45,270600000.0
2009-10-07 02:55:00,86.46,86.48,86.435,86.45,282300000.0
2009-10-07 02:56:00,86.45,86.455,86.42,86.45,242900000.0
2009-10-07 02:57:00,86.45,86.47,86.435,86.47,182700000.0
2009-10-07 02:58:00,86.47,86.49,86.465,86.475,338800000.0
2009-10-07 02:59:00,86.475,86.49,86.47,86.48,246200000.0
2009-10-07 03:00:00,86.475,86.49,86.47,86.47,267200000.0
2009-10-07 03:01:00,86.47,86.485,86.455,86.465,336800000.0
2009-10-07 03:02:00,86.465,86.47,86.455,86.465,78600000.0
2009-10-07 03:03:00,86.465,86.47,86.43,86.43,155400000.0
2009-10-07 03:04:00,86.435,86.47,86.42,86.435,385500000.0
2009-10-07 03:05:00,86.435,86.445,86.415,86.445,194000000.0
2009-10-07 03:06:00,86.45,86.47,86.445,86.45,235700000.0
2009-10-07 03:07:00,86.455,86.465,86.42,86.43,148800000.0
2009-10-07 03:08:00,86.425,86.44,86.415,86.44,179800000.0
2009-10-07 03:09:00,86.44,86.475,86.43,86.45,205600000.0
2009-10-07 03:10:00,86.45,86.485,86.44,86.47,207800000.0
2009-10-07 03:11:00,86.47,86.49,86.47,86.48,221800000.0
2009-10-07 03:12:00,86.48,86.48,86.455,86.465,214700000.0
2009-10-07 03:13:00,86.46,86.49,86.46,86.49,226200000.0
2009-10-07 03:14:00,86.49,86.49,86.465,86.475,139700000.0
2009-10-07 03:15:00,86.475,86.475,86.455,86.455,31000000.0
2009-10-07 03:16:00,86.455,86.5,86.455,86.475,235200000.0
2009-10-07 03:17:00,86.48,86.485,86.47,86.475,203000000.0
2009-10-07 03:18:00,86.475,86.475,86.445,86.445,137400000.0
2009-10-07 03:19:00,86.445,86.465,86.445,86.465,117900000.0
2009-10-07 03:20:00,86.465,86.465,86.45,86.45,126900000.0
2009-10-07 03:21:00,86.45,86.45,86.44,86.45,133600000.0
2009-10-07 03:22:00,86.445,86.465,86.425,86.46,196100000.0
2009-10-07 03:23:00,86.46,86.46,86.42,86.44,258100000.0
2009-10-07 03:24:00,86.44,86.45,86.42,86.435,194800000.0
2009-10-07 03:25:00,86.435,86.445,86.425,86.435,175100000.0
2009-10-07 03:26:00,86.43,86.45,86.425,86.425,130500000.0
2009-10-07 03:27:00,86.425,86.425,86.42,86.425,28200000.0
2009-10-07 03:28:00,86.42,86.43,86.395,86.395,110300000.0
2009-10-07 03:29:00,86.395,86.435,86.39,86.435,146600000.0
2009-10-07 03:30:00,86.43,86.43,86.38,86.385,254600000.0
2009-10-07 03:31:00,86.38,86.415,86.375,86.395,234200000.0
2009-10-07 03:32:00,86.395,86.415,86.39,86.39,321800000.0
2009-10-07 03:33:00,86.39,86.41,86.39,86.41,285000000.0
2009-10-07 03:34:00,86.41,86.415,86.385,86.4,298600000.0
2009-10-07 03:35:00,86.4,86.405,86.395,86.4,158000000.0
2009-10-07 03:36:00,86.4,86.42,86.385,86.4,239600000.0
2009-10-07 03:37:00,86.405,86.425,86.39,86.415,147300000.0
2009-10-07 03:38:00,86.415,86.44,86.41,86.415,187100000.0
2009-10-07 03:39:00,86.415,86.42,86.395,86.395,207100000.0
2009-10-07 03:40:00,86.395,86.43,86.385,86.42,241800000.0
2009-10-07 03:41:00,86.425,86.425,86.4,86.415,224200000.0
2009-10-07 03:42:00,86.415,86.425,86.41,86.42,89000000.0
2009-10-07 03:43:00,86.42,86.42,86.39,86.39,168800000.0
2009-10-07 03:44:00,86.39,86.4,86.375,86.38,126900000.0
2009-10-07 03:45:00,86.38,86.39,86.355,86.355,200800000.0
2009-10-07 03:46:00,86.365,86.39,86.355,86.37,178100000.0
2009-10-07 03:47:00,86.365,86.39,86.365,86.39,158500000.0
2009-10-07 03:48:00,86.39,86.39,86.36,86.37,157100000.0
2009-10-07 03:49:00,86.37,86.38,86.37,86.375,58400000.0
2009-10-07 03:50:00,86.38,86.4,86.38,86.4,172600000.0
2009-10-07 03:51:00,86.4,86.4,86.395,86.4,304600000.0
2009-10-07 03:52:00,86.4,86.42,86.39,86.42,138100000.0
2009-10-07 03:53:00,86.42,86.44,86.415,86.415,152100000.0
2009-10-07 03:54:00,86.41,86.41,86.385,86.4,293500000.0
2009-10-07 03:55:00,86.4,86.405,86.39,86.39,115500000.0
2009-10-07 03:56:00,86.39,86.41,86.39,86.41,128800000.0
2009-10-07 03:57:00,86.415,86.43,86.415,86.415,65200000.0
2009-10-07 03:58:00,86.415,86.435,86.415,86.425,109300000.0
2009-10-07 03:59:00,86.435,86.44,86.425,86.435,121300000.0
2009-10-07 04:00:00,86.435,86.435,86.395,86.415,151600000.0
2009-10-07 04:01:00,86.415,86.42,86.405,86.41,55600000.0
2009-10-07 04:02:00,86.41,86.41,86.375,86.375,107900000.0
2009-10-07 04:03:00,86.375,86.385,86.375,86.385,108200000.0
2009-10-07 04:04:00,86.385,86.39,86.38,86.385,53400000.0
2009-10-07 04:05:00,86.38,86.38,86.37,86.375,34200000.0
2009-10-07 04:06:00,86.37,86.385,86.36,86.375,115700000.0
2009-10-07 04:07:00,86.365,86.375,86.36,86.365,145500000.0
2009-10-07 04:08:00,86.365,86.38,86.365,86.38,84300000.0
2009-10-07 04:09:00,86.385,86.385,86.375,86.38,181000000.0
2009-10-07 04:10:00,86.375,86.385,86.37,86.38,197600000.0
2009-10-07 04:11:00,86.385,86.385,86.37,86.375,164800000.0
2009-10-07 04:12:00,86.375,86.395,86.375,86.395,184400000.0
2009-10-07 04:13:00,86.395,86.405,86.385,86.385,227100000.0
2009-10-07 04:14:00,86.385,86.405,86.38,86.39,186100000.0
2009-10-07 04:15:00,86.39,86.405,86.385,86.405,65200000.0
2009-10-07 04:16:00,86.405,86.405,86.395,86.4,85100000.0
2009-10-07 04:17:00,86.405,86.415,86.4,86.41,32500000.0
2009-10-07 04:18:00,86.415,86.415,86.395,86.395,172700000.0
2009-10-07 04:19:00,86.395,86.4,86.395,86.4,35300000.0
2009-10-07 04:20:00,86.4,86.405,86.4,86.4,30900000.0
2009-10-07 04:21:00,86.4,86.415,86.395,86.395,212000000.0
2009-10-07 04:22:00,86.395,86.4,86.395,86.4,221400000.0
2009-10-07 04:23:00,86.4,86.41,86.395,86.395,113600000.0
2009-10-07 04:24:00,86.395,86.425,86.395,86.415,181100000.0
2009-10-07 04:25:00,86.41,86.43,86.41,86.43,64500000.0
2009-10-07 04:26:00,86.425,86.425,86.395,86.395,232500000.0
2009-10-07 04:27:00,86.395,86.435,86.39,86.41,251600000.0
2009-10-07 04:28:00,86.41,86.43,86.4,86.43,123600000.0
2009-10-07 04:29:00,86.43,86.445,86.425,86.445,135600000.0
2009-10-07 04:30:00,86.44,86.455,86.415,86.42,209800000.0
2009-10-07 04:31:00,86.42,86.42,86.39,86.39,201800000.0
2009-10-07 04:32:00,86.395,86.4,86.385,86.385,209400000.0
2009-10-07 04:33:00,86.385,86.42,86.385,86.405,151400000.0
2009-10-07 04:34:00,86.41,86.425,86.39,86.395,252200000.0
2009-10-07 04:35:00,86.395,86.395,86.37,86.375,164200000.0
2009-10-07 04:36:00,86.38,86.38,86.365,86.37,103000000.0
2009-10-07 04:37:00,86.375,86.4,86.375,86.395,132200000.0
2009-10-07 04:38:00,86.4,86.4,86.385,86.395,79000000.0
2009-10-07 04:39:00,86.395,86.445,86.395,86.445,219600000.0
2009-10-07 04:40:00,86.445,86.45,86.415,86.425,237500000.0
2009-10-07 04:41:00,86.425,86.425,86.405,86.405,100100000.0
2009-10-07 04:42:00,86.415,86.415,86.38,86.395,124500000.0
2009-10-07 04:43:00,86.39,86.41,86.39,86.405,120000000.0
2009-10-07 04:44:00,86.405,86.41,86.4,86.4,31300000.0
2009-10-07 04:45:00,86.395,86.4,86.39,86.395,64900000.0
2009-10-07 04:46:00,86.405,86.41,86.4,86.405,46000000.0
2009-10-07 04:47:00,86.41,86.41,86.395,86.4,97200000.0
2009-10-07 04:48:00,86.395,86.41,86.395,86.41,38200000.0
2009-10-07 04:49:00,86.405,86.41,86.395,86.395,135199998.0
2009-10-07 04:50:00,86.395,86.405,86.395,86.4,128000000.0
2009-10-07 04:51:00,86.4,86.405,86.385,86.385,328000001.0
2009-10-07 04:52:00,86.39,86.395,86.39,86.395,22400000.0
2009-10-07 04:53:00,86.395,86.395,86.38,86.385,313600000.0
2009-10-07 04:54:00,86.385,86.395,86.385,86.39,272400000.0
2009-10-07 04:55:00,86.385,86.41,86.385,86.405,207199999.0
2009-10-07 04:56:00,86.405,86.405,86.4,86.4,93600000.0
2009-10-07 04:57:00,86.4,86.41,86.39,86.39,188000000.0
2009-10-07 04:58:00,86.395,86.405,86.395,86.395,242400000.0
2009-10-07 04:59:00,86.395,86.4,86.36,86.36,116800000.0
2009-10-07 05:00:00,86.36,86.38,86.36,86.375,194199998.0
2009-10-07 05:01:00,86.375,86.38,86.365,86.375,276600000.0
2009-10-07 05:02:00,86.38,86.395,86.37,86.395,234400000.0
2009-10-07 05:03:00,86.395,86.395,86.38,86.39,358099999.0
2009-10-07 05:04:00,86.39,86.39,86.38,86.38,102400002.0
2009-10-07 05:05:00,86.38,86.395,86.38,86.39,191299999.0
2009-10-07 05:06:00,86.39,86.405,86.375,86.38,362100000.0
2009-10-07 05:07:00,86.38,86.4,86.38,86.395,222599999.0
2009-10-07 05:08:00,86.395,86.4,86.39,86.395,113600000.0
2009-10-07 05:09:00,86.395,86.405,86.38,86.395,216900000.0
2009-10-07 05:10:00,86.395,86.4,86.395,86.395,69600000.0
2009-10-07 05:11:00,86.39,86.39,86.39,86.39,20800000.0
2009-10-07 05:12:00,86.39,86.41,86.39,86.405,149599999.0
2009-10-07 05:13:00,86.405,86.405,86.4,86.4,126100000.0
2009-10-07 05:14:00,86.4,86.415,86.4,86.41,288600000.0
2009-10-07 05:15:00,86.41,86.415,86.39,86.4,352599999.0
2009-10-07 05:16:00,86.405,86.405,86.385,86.385,240000000.0
2009-10-07 05:17:00,86.385,86.4,86.385,86.395,78500000.0
2009-10-07 05:18:00,86.39,86.395,86.39,86.395,53499999.0
2009-10-07 05:19:00,86.4,86.425,86.4,86.42,228400000.0
2009-10-07 05:20:00,86.42,86.425,86.415,86.425,184900000.0
2009-10-07 05:21:00,86.425,86.425,86.415,86.42,223199999.0
2009-10-07 05:22:00,86.42,86.425,86.415,86.415,240900000.0
2009-10-07 05:23:00,86.415,86.425,86.41,86.42,130200000.0
2009-10-07 05:24:00,86.42,86.42,86.415,86.42,132000000.0
2009-10-07 05:25:00,86.415,86.425,86.415,86.425,219100000.0
2009-10-07 05:26:00,86.425,86.425,86.41,86.425,272700000.0
2009-10-07 05:27:00,86.425,86.43,86.405,86.41,143800000.0
2009-10-07 05:28:00,86.405,86.42,86.405,86.42,206799999.0
2009-10-07 05:29:00,86.42,86.42,86.4,86.415,454700000.0
2009-10-07 05:30:00,86.42,86.425,86.41,86.415,280900000.0
2009-10-07 05:31:00,86.41,86.415,86.405,86.41,240400000.0
2009-10-07 05:32:00,86.41,86.41,86.4,86.4,266200000.0
2009-10-07 05:33:00,86.4,86.41,86.4,86.405,282900000.0
2009-10-07 05:34:00,86.4,86.41,86.4,86.41,186100000.0
2009-10-07 05:35:00,86.41,86.41,86.385,86.39,145200000.0
2009-10-07 05:36:00,86.39,86.395,86.38,86.385,231400001.0
2009-10-07 05:37:00,86.385,86.395,86.38,86.395,266600000.0
2009-10-07 05:38:00,86.395,86.41,86.39,86.405,312900003.0
2009-10-07 05:39:00,86.41,86.42,86.4,86.405,378800000.0
2009-10-07 05:40:00,86.405,86.41,86.405,86.41,109600000.0
2009-10-07 05:41:00,86.415,86.42,86.4,86.4,176400000.0
2009-10-07 05:42:00,86.4,86.405,86.385,86.39,164100000.0
2009-10-07 05:43:00,86.39,86.4,86.365,86.375,287500000.0
2009-10-07 05:44:00,86.375,86.39,86.375,86.38,227500000.0
2009-10-07 05:45:00,86.375,86.39,86.37,86.39,292400000.0
2009-10-07 05:46:00,86.39,86.405,86.385,86.39,306000000.0
2009-10-07 05:47:00,86.39,86.39,86.355,86.36,308000000.0
2009-10-07 05:48:00,86.36,86.375,86.36,86.375,187000000.0
2009-10-07 05:49:00,86.375,86.38,86.36,86.365,295200000.0
2009-10-07 05:50:00,86.365,86.365,86.355,86.36,402400006.0
2009-10-07 05:51:00,86.365,86.365,86.31,86.325,497000001.0
2009-10-07 05:52:00,86.32,86.34,86.295,86.305,657300000.0
2009-10-07 05:53:00,86.295,86.325,86.285,86.32,622300001.0
2009-10-07 05:54:00,86.32,86.325,86.29,86.3,497999999.0
2009-10-07 05:55:00,86.3,86.34,86.295,86.335,276999999.0
2009-10-07 05:56:00,86.335,86.34,86.325,86.325,388800000.0
2009-10-07 05:57:00,86.325,86.33,86.31,86.315,175200000.0
2009-10-07 05:58:00,86.31,86.33,86.305,86.325,371800000.0
2009-10-07 05:59:00,86.325,86.365,86.32,86.36,479200000.0
2009-10-07 06:00:00,86.365,86.385,86.35,86.35,437700000.0
2009-10-07 06:01:00,86.35,86.355,86.33,86.335,308900000.0
2009-10-07 06:02:00,86.33,86.345,86.325,86.335,228000000.0
2009-10-07 06:03:00,86.335,86.345,86.335,86.34,360800000.0
2009-10-07 06:04:00,86.34,86.345,86.33,86.33,328000000.0
2009-10-07 06:05:00,86.33,86.35,86.33,86.335,439200000.0
2009-10-07 06:06:00,86.345,86.38,86.34,86.365,475700000.0
2009-10-07 06:07:00,86.365,86.37,86.34,86.34,228800000.0
2009-10-07 06:08:00,86.34,86.355,86.34,86.355,343600001.0
2009-10-07 06:09:00,86.355,86.36,86.35,86.355,328800000.0
2009-10-07 06:10:00,86.355,86.385,86.355,86.37,395500000.0
2009-10-07 06:11:00,86.37,86.38,86.365,86.365,196000000.0
2009-10-07 06:12:00,86.365,86.365,86.355,86.355,58000000.0
2009-10-07 06:13:00,86.355,86.375,86.355,86.37,477600000.0
2009-10-07 06:14:00,86.37,86.385,86.37,86.385,176400000.0
2009-10-07 06:15:00,86.38,86.385,86.365,86.365,322400000.0
2009-10-07 06:16:00,86.36,86.365,86.35,86.35,326400000.0
2009-10-07 06:17:00,86.35,86.35,86.335,86.335,60000000.0
2009-10-07 06:18:00,86.335,86.345,86.33,86.34,200400000.0
2009-10-07 06:19:00,86.34,86.34,86.33,86.34,458200000.0
2009-10-07 06:20:00,86.34,86.34,86.325,86.33,274400000.0
2009-10-07 06:21:00,86.33,86.355,86.33,86.355,337800000.0
2009-10-07 06:22:00,86.355,86.365,86.345,86.345,286399999.0
2009-10-07 06:23:00,86.345,86.375,86.34,86.365,243200000.0
2009-10-07 06:24:00,86.36,86.37,86.35,86.37,283199999.0
2009-10-07 06:25:00,86.365,86.37,86.36,86.365,179200000.0
2009-10-07 06:26:00,86.365,86.37,86.345,86.35,116800000.0
2009-10-07 06:27:00,86.345,86.355,86.345,86.35,253600000.0
2009-10-07 06:28:00,86.35,86.37,86.34,86.34,240300000.0
2009-10-07 06:29:00,86.34,86.35,86.305,86.31,399200000.0
2009-10-07 06:30:00,86.31,86.34,86.31,86.335,763200000.0
2009-10-07 06:31:00,86.335,86.36,86.335,86.35,369200000.0
2009-10-07 06:32:00,86.35,86.37,86.35,86.365,114400000.0
2009-10-07 06:33:00,86.365,86.365,86.35,86.35,105600000.0
2009-10-07 06:34:00,86.35,86.355,86.345,86.345,135200000.0
2009-10-07 06:35:00,86.345,86.35,86.345,86.345,93600000.0
2009-10-07 06:36:00,86.345,86.36,86.345,86.35,293599999.0
2009-10-07 06:37:00,86.35,86.35,86.335,86.34,460000000.0
2009-10-07 06:38:00,86.34,86.36,86.34,86.36,347199999.0
2009-10-07 06:39:00,86.36,86.37,86.335,86.345,427400000.0
2009-10-07 06:40:00,86.345,86.35,86.335,86.335,107200000.0
2009-10-07 06:41:00,86.335,86.335,86.335,86.335,40000000.0
2009-10-07 06:42:00,86.34,86.34,86.325,86.33,184100000.0
2009-10-07 06:43:00,86.33,86.34,86.33,86.34,149000000.0
2009-10-07 06:44:00,86.34,86.34,86.325,86.335,250100000.0
2009-10-07 06:45:00,86.335,86.345,86.335,86.345,172600000.0
2009-10-07 06:46:00,86.34,86.34,86.335,86.34,80000000.0
2009-10-07 06:47:00,86.34,86.34,86.34,86.34,113300000.0
2009-10-07 06:48:00,86.34,86.345,86.34,86.34,45300000.0
2009-10-07 06:49:00,86.34,86.34,86.32,86.32,99200000.0
2009-10-07 06:50:00,86.32,86.32,86.305,86.32,206500000.0
2009-10-07 06:51:00,86.32,86.335,86.32,86.33,104300000.0
2009-10-07 06:52:00,86.33,86.33,86.305,86.315,151500000.0
2009-10-07 06:53:00,86.315,86.33,86.315,86.315,337700000.0
2009-10-07 06:54:00,86.32,86.32,86.295,86.305,553100000.0
2009-10-07 06:55:00,86.305,86.305,86.295,86.3,676699999.0
2009-10-07 06:56:00,86.3,86.305,86.285,86.295,293500000.0
2009-10-07 06:57:00,86.295,86.32,86.295,86.315,557800002.0
2009-10-07 06:58:00,86.32,86.325,86.315,86.325,388899999.0
2009-10-07 06:59:00,86.325,86.33,86.3,86.32,364699999.0
2009-10-07 07:00:00,86.315,86.32,86.3,86.31,601500000.0
2009-10-07 07:01:00,86.31,86.325,86.31,86.315,575099999.0
2009-10-07 07:02:00,86.32,86.325,86.305,86.32,425500002.0
2009-10-07 07:03:00,86.32,86.325,86.3,86.3,272500000.0
2009-10-07 07:04:00,86.3,86.305,86.28,86.285,363000000.0
2009-10-07 07:05:00,86.28,86.285,86.26,86.265,330600000.0
2009-10-07 07:06:00,86.265,86.265,86.255,86.265,242900000.0
2009-10-07 07:07:00,86.26,86.28,86.26,86.265,510600001.0
2009-10-07 07:08:00,86.265,86.265,86.24,86.25,645400000.0
2009-10-07 07:09:00,86.25,86.26,86.205,86.205,573300000.0
2009-10-07 07:10:00,86.205,86.255,86.205,86.23,702699998.0
2009-10-07 07:11:00,86.23,86.26,86.225,86.26,276200000.0
2009-10-07 07:12:00,86.255,86.255,86.24,86.245,149600000.0
2009-10-07 07:13:00,86.24,86.25,86.24,86.25,105600000.0
2009-10-07 07:14:00,86.245,86.25,86.23,86.23,308100000.0
2009-10-07 07:15:00,86.23,86.245,86.23,86.24,179800000.0
2009-10-07 07:16:00,86.24,86.245,86.235,86.245,153600000.0
2009-10-07 07:17:00,86.25,86.255,86.235,86.235,266000000.0
2009-10-07 07:18:00,86.235,86.25,86.205,86.21,386800001.0
2009-10-07 07:19:00,86.21,86.225,86.205,86.22,217900001.0
2009-10-07 07:20:00,86.22,86.235,86.215,86.225,386099999.0
2009-10-07 07:21:00,86.22,86.235,86.21,86.235,372800003.0
2009-10-07 07:22:00,86.235,86.235,86.215,86.22,242500000.0
2009-10-07 07:23:00,86.22,86.225,86.21,86.21,551300000.0
2009-10-07 07:24:00,86.215,86.215,86.19,86.21,435400000.0
2009-10-07 07:25:00,86.21,86.215,86.18,86.19,439100000.0
2009-10-07 07:26:00,86.19,86.195,86.165,86.17,449800001.0
2009-10-07 07:27:00,86.17,86.185,86.17,86.18,572100000.0
2009-10-07 07:28:00,86.18,86.21,86.18,86.19,384500000.0
2009-10-07 07:29:00,86.185,86.19,86.175,86.18,356600000.0
2009-10-07 07:30:00,86.18,86.215,86.175,86.19,528500000.0
2009-10-07 07:31:00,86.19,86.205,86.185,86.19,352900000.0
2009-10-07 07:32:00,86.19,86.2,86.18,86.195,414200000.0
2009-10-07 07:33:00,86.19,86.225,86.19,86.22,393200000.0
2009-10-07 07:34:00,86.22,86.235,86.19,86.235,499300000.0
2009-10-07 07:35:00,86.235,86.245,86.205,86.21,712800000.0
2009-10-07 07:36:00,86.21,86.26,86.21,86.255,611000000.0
2009-10-07 07:37:00,86.25,86.25,86.21,86.23,424200001.0
2009-10-07 07:38:00,86.23,86.25,86.23,86.24,210400000.0
2009-10-07 07:39:00,86.24,86.265,86.24,86.245,272700000.0
2009-10-07 07:40:00,86.255,86.255,86.23,86.235,351300000.0
2009-10-07 07:41:00,86.24,86.24,86.195,86.195,498300000.0
2009-10-07 07:42:00,86.195,86.21,86.195,86.205,365600001.0
2009-10-07 07:43:00,86.2,86.22,86.19,86.215,471999999.0
2009-10-07 07:44:00,86.21,86.245,86.21,86.245,211200000.0
2009-10-07 07:45:00,86.24,86.265,86.225,86.235,645500001.0
2009-10-07 07:46:00,86.235,86.235,86.215,86.225,320500000.0
2009-10-07 07:47:00,86.23,86.235,86.22,86.225,228000000.0
2009-10-07 07:48:00,86.225,86.23,86.22,86.225,219200000.0
2009-10-07 07:49:00,86.225,86.245,86.225,86.24,260100000.0
2009-10-07 07:50:00,86.24,86.25,86.235,86.245,295200000.0
2009-10-07 07:51:00,86.235,86.24,86.21,86.215,502800000.0
2009-10-07 07:52:00,86.21,86.215,86.19,86.21,569600000.0
2009-10-07 07:53:00,86.205,86.24,86.205,86.23,376000000.0
2009-10-07 07:54:00,86.225,86.25,86.22,86.22,652800000.0
2009-10-07 07:55:00,86.22,86.23,86.21,86.22,513600001.0
2009-10-07 07:56:00,86.22,86.22,86.21,86.21,300400000.0
2009-10-07 07:57:00,86.21,86.25,86.21,86.23,382400000.0
2009-10-07 07:58:00,86.23,86.235,86.2,86.2,446900000.0
2009-10-07 07:59:00,86.2,86.2,86.155,86.165,389000000.0
2009-10-07 08:00:00,86.16,86.2,86.16,86.16,539100000.0
2009-10-07 08:01:00,86.155,86.155,86.07,86.14,811800000.0
2009-10-07 08:02:00,86.135,86.14,86.105,86.11,483000000.0
2009-10-07 08:03:00,86.115,86.115,86.09,86.115,291700000.0
2009-10-07 08:04:00,86.11,86.13,86.105,86.115,303600000.0
2009-10-07 08:05:00,86.12,86.145,86.115,86.145,441500000.0
2009-10-07 08:06:00,86.145,86.175,86.145,86.175,676800000.0
2009-10-07 08:07:00,86.175,86.225,86.175,86.205,517300000.0
2009-10-07 08:08:00,86.205,86.215,86.195,86.21,435500000.0
2009-10-07 08:09:00,86.215,86.22,86.185,86.215,480600000.0
2009-10-07 08:10:00,86.215,86.225,86.075,86.135,820099998.0
2009-10-07 08:11:00,86.135,86.145,86.12,86.125,712999998.0
2009-10-07 08:12:00,86.12,86.135,86.105,86.11,663400000.0
2009-10-07 08:13:00,86.11,86.13,86.095,86.125,373100000.0
2009-10-07 08:14:00,86.125,86.165,86.095,86.145,623200000.0
2009-10-07 08:15:00,86.155,86.17,86.14,86.16,740100000.0
2009-10-07 08:16:00,86.16,86.185,86.16,86.16,703800000.0
2009-10-07 08:17:00,86.16,86.19,86.16,86.165,336200000.0
2009-10-07 08:18:00,86.17,86.17,86.13,86.16,466700000.0
2009-10-07 08:19:00,86.16,86.195,86.145,86.175,364000000.0
2009-10-07 08:20:00,86.175,86.18,86.145,86.165,413900000.0
2009-10-07 08:21:00,86.165,86.185,86.145,86.16,312500000.0
2009-10-07 08:22:00,86.16,86.165,86.12,86.145,191200000.0
2009-10-07 08:23:00,86.145,86.145,86.105,86.105,270800000.0
2009-10-07 08:24:00,86.105,86.125,86.09,86.12,488500000.0
2009-10-07 08:25:00,86.12,86.125,86.105,86.12,436900000.0
2009-10-07 08:26:00,86.115,86.135,86.11,86.11,276700000.0
2009-10-07 08:27:00,86.11,86.115,86.09,86.095,476500000.0
2009-10-07 08:28:00,86.095,86.13,86.095,86.12,212000000.0
2009-10-07 08:29:00,86.12,86.135,86.115,86.115,301600000.0
2009-10-07 08:30:00,86.115,86.115,86.075,86.08,602100000.0
2009-10-07 08:31:00,86.08,86.09,86.06,86.07,447800000.0
2009-10-07 08:32:00,86.07,86.09,86.055,86.085,561900000.0
2009-10-07 08:33:00,86.085,86.085,86.055,86.07,387100000.0
2009-10-07 08:34:00,86.07,86.1,86.07,86.095,398300000.0
2009-10-07 08:35:00,86.095,86.11,86.085,86.1,259800000.0
2009-10-07 08:36:00,86.1,86.13,86.1,86.12,352999999.0
2009-10-07 08:37:00,86.12,86.145,86.105,86.14,356000000.0
2009-10-07 08:38:00,86.14,86.15,86.13,86.145,325400000.0
2009-10-07 08:39:00,86.145,86.165,86.12,86.145,480500000.0
2009-10-07 08:40:00,86.145,86.16,86.13,86.14,567100000.0
2009-10-07 08:41:00,86.14,86.145,86.13,86.135,337900000.0
2009-10-07 08:42:00,86.135,86.135,86.09,86.105,420700000.0
2009-10-07 08:43:00,86.105,86.105,86.085,86.095,224600000.0
2009-10-07 08:44:00,86.09,86.1,86.08,86.095,315500000.0
2009-10-07 08:45:00,86.095,86.105,86.07,86.1,298700000.0
2009-10-07 08:46:00,86.1,86.1,86.02,86.045,449600000.0
2009-10-07 08:47:00,86.04,86.045,86.01,86.025,462600000.0
2009-10-07 08:48:00,86.02,86.025,85.965,85.965,679000000.0
2009-10-07 08:49:00,85.965,86.02,85.965,86.02,396300000.0
2009-10-07 08:50:00,86.025,86.025,85.96,85.975,534400000.0
2009-10-07 08:51:00,85.975,85.975,85.935,85.94,432600000.0
2009-10-07 08:52:00,85.94,85.945,85.91,85.91,523600000.0
2009-10-07 08:53:00,85.91,85.91,85.865,85.91,617200000.0
2009-10-07 08:54:00,85.91,85.94,85.91,85.93,553200000.0
2009-10-07 08:55:00,85.94,85.97,85.895,85.92,558000000.0
2009-10-07 08:56:00,85.915,85.915,85.875,85.895,748000000.0
2009-10-07 08:57:00,85.895,85.925,85.885,85.915,400800000.0
2009-10-07 08:58:00,85.915,85.915,85.885,85.9,546500001.0
2009-10-07 08:59:00,85.9,85.94,85.9,85.915,510000000.0
2009-10-07 09:00:00,85.91,85.915,85.88,85.895,546500000.0
2009-10-07 09:01:00,85.89,85.915,85.875,85.89,615400000.0
2009-10-07 09:02:00,85.885,85.89,85.835,85.855,560600000.0
2009-10-07 09:03:00,85.855,85.87,85.85,85.86,551100000.0
2009-10-07 09:04:00,85.86,85.865,85.845,85.86,379700000.0
2009-10-07 09:05:00,85.86,85.86,85.83,85.835,534399999.0
2009-10-07 09:06:00,85.84,85.855,85.82,85.85,428800000.0
2009-10-07 09:07:00,85.85,85.865,85.835,85.86,525900000.0
2009-10-07 09:08:00,85.865,85.88,85.855,85.86,579400000.0
2009-10-07 09:09:00,85.86,85.88,85.82,85.825,588799999.0
2009-10-07 09:10:00,85.82,85.83,85.8,85.825,431400000.0
2009-10-07 09:11:00,85.825,85.85,85.82,85.835,401200000.0
2009-10-07 09:12:00,85.835,85.855,85.81,85.845,667300000.0
2009-10-07 09:13:00,85.845,85.885,85.845,85.865,685299998.0
2009-10-07 09:14:00,85.87,85.885,85.865,85.885,511500001.0
2009-10-07 09:15:00,85.885,85.91,85.875,85.91,638100001.0
2009-10-07 09:16:00,85.905,85.905,85.89,85.89,420500000.0
2009-10-07 09:17:00,85.89,85.9,85.88,85.89,467700000.0
2009-10-07 09:18:00,85.885,85.895,85.88,85.89,224400000.0
2009-10-07 09:19:00,85.895,85.92,85.89,85.92,307500000.0
2009-10-07 09:20:00,85.915,85.93,85.915,85.92,289000000.0
2009-10-07 09:21:00,85.92,85.95,85.92,85.925,455400000.0
2009-10-07 09:22:00,85.925,85.955,85.92,85.94,384900000.0
2009-10-07 09:23:00,85.94,85.985,85.935,85.98,402600000.0
2009-10-07 09:24:00,85.98,85.995,85.965,85.97,181700000.0
2009-10-07 09:25:00,85.97,85.985,85.955,85.965,524400000.0
2009-10-07 09:26:00,85.97,85.975,85.935,85.945,670800000.0
2009-10-07 09:27:00,85.94,85.94,85.915,85.925,348600000.0
2009-10-07 09:28:00,85.925,85.97,85.915,85.945,464100000.0
2009-10-07 09:29:00,85.945,85.945,85.925,85.935,376700000.0
2009-10-07 09:30:00,85.935,85.965,85.925,85.945,487400000.0
2009-10-07 09:31:00,85.945,85.975,85.945,85.97,656099999.0
2009-10-07 09:32:00,85.965,85.97,85.905,85.925,463100000.0
2009-10-07 09:33:00,85.925,85.955,85.92,85.95,412900000.0
2009-10-07 09:34:00,85.945,85.955,85.93,85.93,348100000.0
2009-10-07 09:35:00,85.935,85.935,85.895,85.895,276500000.0
2009-10-07 09:36:00,85.9,85.92,85.875,85.9,295500000.0
2009-10-07 09:37:00,85.9,85.93,85.895,85.905,315700000.0
2009-10-07 09:38:00,85.905,85.905,85.89,85.9,182500000.0
2009-10-07 09:39:00,85.9,85.9,85.89,85.895,215300000.0
2009-10-07 09:40:00,85.89,85.895,85.835,85.84,271100000.0
2009-10-07 09:41:00,85.835,85.85,85.78,85.785,417000000.0
2009-10-07 09:42:00,85.79,85.81,85.78,85.785,628100000.0
2009-10-07 09:43:00,85.785,85.79,85.775,85.78,542000000.0
2009-10-07 09:44:00,85.78,85.78,85.745,85.77,628900000.0
2009-10-07 09:45:00,85.77,85.775,85.69,85.72,592100000.0
2009-10-07 09:46:00,85.72,85.78,85.705,85.77,652500000.0
2009-10-07 09:47:00,85.77,85.795,85.75,85.785,364400000.0
2009-10-07 09:48:00,85.79,85.805,85.77,85.795,433200000.0
2009-10-07 09:49:00,85.795,85.805,85.74,85.755,413200000.0
2009-10-07 09:50:00,85.755,85.785,85.755,85.775,239200000.0
2009-10-07 09:51:00,85.775,85.785,85.77,85.785,147000000.0
2009-10-07 09:52:00,85.78,85.79,85.77,85.775,174300000.0
2009-10-07 09:53:00,85.775,85.81,85.77,85.805,140000000.0
2009-10-07 09:54:00,85.8,85.82,85.76,85.765,532600000.0
2009-10-07 09:55:00,85.765,85.77,85.72,85.735,560400000.0
2009-10-07 09:56:00,85.735,85.745,85.7,85.725,470300000.0
2009-10-07 09:57:00,85.72,85.755,85.71,85.735,357400000.0
2009-10-07 09:58:00,85.735,85.745,85.72,85.735,353100000.0
2009-10-07 09:59:00,85.735,85.765,85.725,85.76,468300000.0
2009-10-07 10:00:00,85.76,85.785,85.72,85.765,273200000.0
2009-10-07 10:01:00,85.765,85.795,85.76,85.785,339500000.0
2009-10-07 10:02:00,85.79,85.81,85.78,85.81,339700000.0
2009-10-07 10:03:00,85.81,85.865,85.81,85.86,218800000.0
2009-10-07 10:04:00,85.87,85.87,85.775,85.785,289000000.0
2009-10-07 10:05:00,85.795,85.82,85.78,85.78,173400000.0
2009-10-07 10:06:00,85.78,85.82,85.78,85.805,267500000.0
2009-10-07 10:07:00,85.805,85.81,85.795,85.795,180600000.0
2009-10-07 10:08:00,85.79,85.795,85.75,85.765,371900000.0
2009-10-07 10:09:00,85.775,85.835,85.77,85.8,481500000.0
2009-10-07 10:10:00,85.8,85.815,85.78,85.8,450700000.0
2009-10-07 10:11:00,85.795,85.825,85.775,85.78,576700000.0
2009-10-07 10:12:00,85.78,85.79,85.755,85.76,704900000.0
2009-10-07 10:13:00,85.76,85.805,85.76,85.8,405500000.0
2009-10-07 10:14:00,85.805,85.83,85.795,85.82,304600000.0
2009-10-07 10:15:00,85.825,85.825,85.81,85.82,184900000.0
2009-10-07 10:16:00,85.82,85.845,85.81,85.82,276000000.0
2009-10-07 10:17:00,85.82,85.83,85.815,85.815,217100000.0
2009-10-07 10:18:00,85.815,85.85,85.805,85.84,462100000.0
2009-10-07 10:19:00,85.84,85.86,85.835,85.85,578299998.0
2009-10-07 10:20:00,85.85,85.85,85.795,85.805,531800000.0
2009-10-07 10:21:00,85.805,85.83,85.795,85.795,671500000.0
2009-10-07 10:22:00,85.795,85.81,85.785,85.81,336000000.0
2009-10-07 10:23:00,85.81,85.815,85.795,85.815,406500000.0
2009-10-07 10:24:00,85.815,85.825,85.81,85.81,357400000.0
2009-10-07 10:25:00,85.81,85.815,85.77,85.77,270000000.0
2009-10-07 10:26:00,85.77,85.795,85.765,85.77,421899999.0
2009-10-07 10:27:00,85.77,85.785,85.755,85.755,390300000.0
2009-10-07 10:28:00,85.755,85.775,85.755,85.77,331400000.0
2009-10-07 10:29:00,85.765,85.77,85.755,85.765,242800000.0
2009-10-07 10:30:00,85.77,85.83,85.77,85.83,166100000.0
2009-10-07 10:31:00,85.83,85.89,85.83,85.85,447100000.0
2009-10-07 10:32:00,85.845,85.845,85.78,85.79,622400000.0
2009-10-07 10:33:00,85.795,85.815,85.785,85.795,389300001.0
2009-10-07 10:34:00,85.795,85.82,85.785,85.815,389100000.0
2009-10-07 10:35:00,85.815,85.85,85.81,85.84,557400000.0
2009-10-07 10:36:00,85.84,85.85,85.83,85.835,383600000.0
2009-10-07 10:37:00,85.835,85.85,85.825,85.845,261600000.0
2009-10-07 10:38:00,85.845,85.855,85.815,85.825,208900000.0
2009-10-07 10:39:00,85.825,85.835,85.815,85.83,387900000.0
2009-10-07 10:40:00,85.83,85.835,85.815,85.82,319000000.0
2009-10-07 10:41:00,85.815,85.835,85.805,85.825,484900000.0
2009-10-07 10:42:00,85.825,85.84,85.805,85.805,327200000.0
2009-10-07 10:43:00,85.81,85.83,85.8,85.815,286000000.0
2009-10-07 10:44:00,85.825,85.825,85.81,85.815,216600000.0
2009-10-07 10:45:00,85.815,85.835,85.815,85.825,174200000.0
2009-10-07 10:46:00,85.825,85.845,85.815,85.84,311800000.0
2009-10-07 10:47:00,85.845,85.87,85.83,85.855,251300000.0
2009-10-07 10:48:00,85.86,85.88,85.85,85.87,157000000.0
2009-10-07 10:49:00,85.87,85.89,85.865,85.885,282500000.0
2009-10-07 10:50:00,85.88,85.89,85.83,85.845,365300001.0
2009-10-07 10:51:00,85.84,85.855,85.835,85.845,278699999.0
2009-10-07 10:52:00,85.84,85.84,85.815,85.825,405900000.0
2009-10-07 10:53:00,85.825,85.835,85.825,85.835,113100000.0
2009-10-07 10:54:00,85.835,85.835,85.815,85.82,272900000.0
2009-10-07 10:55:00,85.82,85.84,85.8,85.805,158200000.0
2009-10-07 10:56:00,85.805,85.815,85.79,85.79,453300000.0
2009-10-07 10:57:00,85.79,85.81,85.79,85.8,207600000.0
2009-10-07 10:58:00,85.8,85.82,85.785,85.805,296400000.0
2009-10-07 10:59:00,85.795,85.8,85.77,85.795,222400000.0
2009-10-07 11:00:00,85.795,85.795,85.77,85.785,298200000.0
2009-10-07 11:01:00,85.785,85.835,85.775,85.81,574000000.0
2009-10-07 11:02:00,85.81,85.82,85.8,85.8,255700000.0
2009-10-07 11:03:00,85.8,85.805,85.775,85.78,328800000.0
2009-10-07 11:04:00,85.78,85.805,85.775,85.795,414800000.0
2009-10-07 11:05:00,85.795,85.83,85.79,85.83,361200000.0
2009-10-07 11:06:00,85.83,85.84,85.805,85.805,512300000.0
2009-10-07 11:07:00,85.805,85.81,85.79,85.8,218200000.0
2009-10-07 11:08:00,85.8,85.8,85.775,85.785,184500000.0
2009-10-07 11:09:00,85.785,85.79,85.775,85.79,218100000.0
2009-10-07 11:10:00,85.79,85.795,85.765,85.79,431200000.0
2009-10-07 11:11:00,85.795,85.795,85.775,85.78,251200000.0
2009-10-07 11:12:00,85.785,85.785,85.78,85.78,51100000.0
2009-10-07 11:13:00,85.78,85.785,85.77,85.775,249600000.0
2009-10-07 11:14:00,85.775,85.785,85.77,85.78,180200000.0
2009-10-07 11:15:00,85.785,85.81,85.775,85.79,254500000.0
2009-10-07 11:16:00,85.785,85.8,85.785,85.795,174600000.0
2009-10-07 11:17:00,85.795,85.81,85.795,85.805,182100000.0
2009-10-07 11:18:00,85.8,85.805,85.78,85.78,302800000.0
2009-10-07 11:19:00,85.78,85.8,85.775,85.8,360000000.0
2009-10-07 11:20:00,85.795,85.805,85.785,85.795,184100000.0
2009-10-07 11:21:00,85.79,85.795,85.775,85.775,102600000.0
2009-10-07 11:22:00,85.775,85.78,85.765,85.765,128700000.0
2009-10-07 11:23:00,85.765,85.775,85.765,85.775,194200000.0
2009-10-07 11:24:00,85.775,85.78,85.765,85.77,403600000.0
2009-10-07 11:25:00,85.77,85.8,85.76,85.795,393500000.0
2009-10-07 11:26:00,85.79,85.805,85.78,85.8,426200000.0
2009-10-07 11:27:00,85.805,85.805,85.78,85.79,284100000.0
2009-10-07 11:28:00,85.79,85.8,85.785,85.79,297300000.0
2009-10-07 11:29:00,85.79,85.8,85.79,85.79,92000000.0
2009-10-07 11:30:00,85.79,85.805,85.785,85.805,346000000.0
2009-10-07 11:31:00,85.8,85.84,85.795,85.84,318700000.0
2009-10-07 11:32:00,85.83,85.835,85.785,85.795,381200000.0
2009-10-07 11:33:00,85.8,85.8,85.78,85.8,373200000.0
2009-10-07 11:34:00,85.8,85.805,85.795,85.795,127600000.0
2009-10-07 11:35:00,85.795,85.825,85.785,85.785,443400000.0
2009-10-07 11:36:00,85.785,85.805,85.78,85.795,213600000.0
2009-10-07 11:37:00,85.795,85.83,85.795,85.805,312600000.0
2009-10-07 11:38:00,85.805,85.84,85.805,85.835,264800000.0
2009-10-07 11:39:00,85.835,85.835,85.82,85.83,141200000.0
2009-10-07 11:40:00,85.83,85.83,85.81,85.82,206800000.0
2009-10-07 11:41:00,85.82,85.825,85.8,85.81,218100000.0
2009-10-07 11:42:00,85.81,85.815,85.795,85.8,323600000.0
2009-10-07 11:43:00,85.8,85.8,85.79,85.79,90200000.0
2009-10-07 11:44:00,85.79,85.815,85.78,85.785,268300000.0
2009-10-07 11:45:00,85.79,85.795,85.77,85.775,422700000.0
2009-10-07 11:46:00,85.77,85.795,85.765,85.77,265300000.0
2009-10-07 11:47:00,85.77,85.78,85.765,85.77,172200000.0
2009-10-07 11:48:00,85.775,85.775,85.755,85.755,156000000.0
2009-10-07 11:49:00,85.755,85.755,85.74,85.745,297900000.0
2009-10-07 11:50:00,85.745,85.765,85.745,85.75,376500000.0
2009-10-07 11:51:00,85.75,85.77,85.75,85.76,163800000.0
2009-10-07 11:52:00,85.755,85.765,85.75,85.76,394600000.0
2009-10-07 11:53:00,85.76,85.76,85.745,85.75,311700000.0
2009-10-07 11:54:00,85.76,85.77,85.75,85.755,337300000.0
2009-10-07 11:55:00,85.755,85.76,85.745,85.76,166000000.0
2009-10-07 11:56:00,85.76,85.765,85.73,85.745,301800000.0
2009-10-07 11:57:00,85.745,85.765,85.735,85.75,362900000.0
2009-10-07 11:58:00,85.75,85.755,85.74,85.75,289899999.0
2009-10-07 11:59:00,85.75,85.76,85.735,85.74,283800000.0
2009-10-07 12:00:00,85.74,85.75,85.735,85.74,322500000.0
2009-10-07 12:01:00,85.73,85.755,85.725,85.74,250100000.0
2009-10-07 12:02:00,85.74,85.755,85.72,85.72,393900000.0
2009-10-07 12:03:00,85.72,85.735,85.71,85.72,421600000.0
2009-10-07 12:04:00,85.72,85.725,85.685,85.685,188300000.0
2009-10-07 12:05:00,85.685,85.69,85.67,85.67,310300000.0
2009-10-07 12:06:00,85.67,85.685,85.66,85.685,306900000.0
2009-10-07 12:07:00,85.685,85.695,85.665,85.665,165600000.0
2009-10-07 12:08:00,85.685,85.685,85.675,85.675,96000000.0
2009-10-07 12:09:00,85.675,85.71,85.675,85.71,127000000.0
2009-10-07 12:10:00,85.71,85.725,85.71,85.715,134400000.0
2009-10-07 12:11:00,85.71,85.775,85.705,85.755,296600000.0
2009-10-07 12:12:00,85.755,85.765,85.71,85.71,258500000.0
2009-10-07 12:13:00,85.71,85.73,85.685,85.69,174600000.0
2009-10-07 12:14:00,85.69,85.7,85.665,85.675,279700000.0
2009-10-07 12:15:00,85.675,85.7,85.66,85.68,504000000.0
2009-10-07 12:16:00,85.695,85.705,85.675,85.69,388500000.0
2009-10-07 12:17:00,85.69,85.715,85.69,85.705,482499999.0
2009-10-07 12:18:00,85.705,85.71,85.695,85.7,228900000.0
2009-10-07 12:19:00,85.7,85.71,85.7,85.705,145100000.0
2009-10-07 12:20:00,85.705,85.715,85.7,85.7,179000000.0
2009-10-07 12:21:00,85.695,85.705,85.68,85.68,141300000.0
2009-10-07 12:22:00,85.685,85.69,85.645,85.66,282800000.0
2009-10-07 12:23:00,85.655,85.67,85.64,85.64,206300000.0
2009-10-07 12:24:00,85.64,85.65,85.62,85.625,443700000.0
2009-10-07 12:25:00,85.62,85.635,85.605,85.605,364300000.0
2009-10-07 12:26:00,85.605,85.62,85.585,85.61,350800000.0
2009-10-07 12:27:00,85.605,85.62,85.595,85.61,323100000.0
2009-10-07 12:28:00,85.61,85.625,85.595,85.6,293900000.0
2009-10-07 12:29:00,85.595,85.6,85.575,85.59,384300000.0
2009-10-07 12:30:00,85.59,85.615,85.59,85.595,302300000.0
2009-10-07 12:31:00,85.595,85.595,85.585,85.59,166000000.0
2009-10-07 12:32:00,85.59,85.605,85.58,85.6,204800000.0
2009-10-07 12:33:00,85.6,85.61,85.59,85.59,160500000.0
2009-10-07 12:34:00,85.595,85.6,85.585,85.595,198800000.0
2009-10-07 12:35:00,85.595,85.6,85.58,85.6,168600000.0
2009-10-07 12:36:00,85.605,85.62,85.595,85.615,211600000.0
2009-10-07 12:37:00,85.615,85.615,85.59,85.605,253200000.0
2009-10-07 12:38:00,85.605,85.61,85.6,85.605,337300000.0
2009-10-07 12:39:00,85.605,85.61,85.575,85.575,159800000.0
2009-10-07 12:40:00,85.585,85.625,85.575,85.625,165300000.0
2009-10-07 12:41:00,85.62,85.625,85.605,85.605,308800000.0
2009-10-07 12:42:00,85.605,85.615,85.585,85.59,274900000.0
2009-10-07 12:43:00,85.59,85.615,85.56,85.615,375800000.0
2009-10-07 12:44:00,85.61,85.625,85.59,85.595,310400000.0
2009-10-07 12:45:00,85.6,85.685,85.595,85.685,604600000.0
2009-10-07 12:46:00,85.685,85.695,85.665,85.69,389199999.0
2009-10-07 12:47:00,85.69,85.7,85.665,85.68,647900000.0
2009-10-07 12:48:00,85.685,85.7,85.665,85.69,969599999.0
2009-10-07 12:49:00,85.69,85.695,85.68,85.685,421800000.0
2009-10-07 12:50:00,85.685,85.765,85.665,85.75,652500001.0
2009-10-07 12:51:00,85.75,85.88,85.745,85.815,652200000.0
2009-10-07 12:52:00,85.805,85.825,85.775,85.785,369200000.0
2009-10-07 12:53:00,85.785,85.795,85.77,85.79,399500000.0
2009-10-07 12:54:00,85.785,85.87,85.785,85.8,710000000.0
2009-10-07 12:55:00,85.795,85.8,85.765,85.77,525300000.0
2009-10-07 12:56:00,85.77,85.79,85.755,85.785,506900000.0
2009-10-07 12:57:00,85.785,85.87,85.785,85.87,684600000.0
2009-10-07 12:58:00,85.87,86.005,85.865,85.96,869200001.0
2009-10-07 12:59:00,85.96,85.96,85.815,85.82,803700000.0
2009-10-07 13:00:00,85.825,85.855,85.81,85.82,750300000.0
2009-10-07 13:01:00,85.82,85.875,85.81,85.87,609600000.0
2009-10-07 13:02:00,85.875,86.015,85.87,86.015,673500000.0
2009-10-07 13:03:00,86.03,86.08,86.02,86.055,732900000.0
2009-10-07 13:04:00,86.055,86.07,86.025,86.045,849499999.0
2009-10-07 13:05:00,86.045,86.15,86.025,86.125,778400002.0
2009-10-07 13:06:00,86.125,86.14,86.075,86.075,873100000.0
2009-10-07 13:07:00,86.075,86.075,86.01,86.015,534800000.0
2009-10-07 13:08:00,86.015,86.035,85.995,86.01,754199999.0
2009-10-07 13:09:00,86.005,86.01,85.955,86.01,802200000.0
2009-10-07 13:10:00,86.005,86.1,86.0,86.07,727700000.0
2009-10-07 13:11:00,86.065,86.09,86.05,86.06,470000000.0
2009-10-07 13:12:00,86.06,86.065,86.03,86.03,608400000.0
2009-10-07 13:13:00,86.035,86.04,86.01,86.025,468700000.0
2009-10-07 13:14:00,86.02,86.035,86.005,86.03,226000000.0
2009-10-07 13:15:00,86.03,86.06,86.02,86.055,354100000.0
2009-10-07 13:16:00,86.055,86.055,86.02,86.02,466600000.0
2009-10-07 13:17:00,86.02,86.09,86.015,86.09,307700000.0
2009-10-07 13:18:00,86.1,86.14,86.035,86.085,555400000.0
2009-10-07 13:19:00,86.085,86.125,86.02,86.125,485200000.0
2009-10-07 13:20:00,86.125,86.21,86.1,86.16,306800000.0
2009-10-07 13:21:00,86.16,86.165,86.125,86.15,347400000.0
2009-10-07 13:22:00,86.155,86.205,86.145,86.17,466000000.0
2009-10-07 13:23:00,86.165,86.21,86.165,86.195,377500000.0
2009-10-07 13:24:00,86.195,86.3,86.18,86.3,545900000.0
2009-10-07 13:25:00,86.29,86.29,86.195,86.195,583899999.0
2009-10-07 13:26:00,86.195,86.205,86.135,86.15,483800000.0
2009-10-07 13:27:00,86.145,86.185,86.13,86.155,393700000.0
2009-10-07 13:28:00,86.14,86.17,86.125,86.17,302300000.0
2009-10-07 13:29:00,86.17,86.17,86.135,86.165,311900000.0
2009-10-07 13:30:00,86.165,86.165,86.1,86.15,395300000.0
2009-10-07 13:31:00,86.155,86.165,86.12,86.165,328100000.0
2009-10-07 13:32:00,86.165,86.165,86.11,86.14,299200000.0
2009-10-07 13:33:00,86.145,86.145,86.09,86.09,345300000.0
2009-10-07 13:34:00,86.09,86.1,86.06,86.08,391700000.0
2009-10-07 13:35:00,86.07,86.125,86.07,86.105,329800000.0
2009-10-07 13:36:00,86.1,86.115,86.1,86.115,182200000.0
2009-10-07 13:37:00,86.11,86.12,86.09,86.1,228500000.0
2009-10-07 13:38:00,86.105,86.125,86.1,86.125,233700000.0
2009-10-07 13:39:00,86.125,86.165,86.125,86.16,224600000.0
2009-10-07 13:40:00,86.165,86.175,86.15,86.155,265100000.0
2009-10-07 13:41:00,86.155,86.2,86.155,86.185,322300000.0
2009-10-07 13:42:00,86.19,86.2,86.14,86.14,317400000.0
2009-10-07 13:43:00,86.135,86.165,86.115,86.14,524700001.0
2009-10-07 13:44:00,86.14,86.2,86.135,86.195,380800000.0
2009-10-07 13:45:00,86.195,86.21,86.19,86.21,209000000.0
2009-10-07 13:46:00,86.21,86.215,86.185,86.21,270099999.0
2009-10-07 13:47:00,86.21,86.21,86.165,86.18,159900000.0
2009-10-07 13:48:00,86.18,86.21,86.175,86.195,396300000.0
2009-10-07 13:49:00,86.195,86.215,86.17,86.175,272399999.0
2009-10-07 13:50:00,86.175,86.19,86.155,86.16,185400000.0
2009-10-07 13:51:00,86.16,86.165,86.14,86.155,333500000.0
2009-10-07 13:52:00,86.155,86.18,86.15,86.17,196800000.0
2009-10-07 13:53:00,86.17,86.175,86.15,86.155,194700000.0
2009-10-07 13:54:00,86.15,86.155,86.125,86.14,378399999.0
2009-10-07 13:55:00,86.135,86.15,86.115,86.145,533500001.0
2009-10-07 13:56:00,86.145,86.145,86.12,86.13,403700000.0
2009-10-07 13:57:00,86.13,86.145,86.115,86.135,370800000.0
2009-10-07 13:58:00,86.135,86.135,86.1,86.105,256200000.0
2009-10-07 13:59:00,86.1,86.13,86.095,86.115,408100000.0
2009-10-07 14:00:00,86.115,86.12,86.065,86.085,391600001.0
2009-10-07 14:01:00,86.085,86.13,86.08,86.13,521200000.0
2009-10-07 14:02:00,86.135,86.275,86.135,86.215,545300000.0
2009-10-07 14:03:00,86.21,86.21,86.1,86.12,872500002.0
2009-10-07 14:04:00,86.12,86.19,86.115,86.16,432200000.0
2009-10-07 14:05:00,86.16,86.22,86.14,86.21,389200000.0
2009-10-07 14:06:00,86.21,86.27,86.2,86.255,505200000.0
2009-10-07 14:07:00,86.255,86.285,86.215,86.275,617300000.0
2009-10-07 14:08:00,86.275,86.285,86.25,86.265,536800000.0
2009-10-07 14:09:00,86.265,86.3,86.245,86.29,457700000.0
2009-10-07 14:10:00,86.29,86.31,86.27,86.275,273700000.0
2009-10-07 14:11:00,86.275,86.29,86.265,86.28,417800000.0
2009-10-07 14:12:00,86.28,86.3,86.26,86.275,340700000.0
2009-10-07 14:13:00,86.27,86.275,86.235,86.24,312400000.0
2009-10-07 14:14:00,86.24,86.27,86.23,86.24,201700000.0
2009-10-07 14:15:00,86.245,86.255,86.23,86.24,214700000.0
2009-10-07 14:16:00,86.235,86.27,86.215,86.26,199300000.0
2009-10-07 14:17:00,86.26,86.285,86.255,86.285,197400000.0
2009-10-07 14:18:00,86.28,86.295,86.265,86.295,172200000.0
2009-10-07 14:19:00,86.29,86.37,86.275,86.335,315800000.0
2009-10-07 14:20:00,86.335,86.35,86.3,86.35,499000000.0
2009-10-07 14:21:00,86.35,86.35,86.29,86.31,173700000.0
2009-10-07 14:22:00,86.3,86.315,86.245,86.25,254800000.0
2009-10-07 14:23:00,86.255,86.29,86.25,86.29,356200000.0
2009-10-07 14:24:00,86.29,86.29,86.255,86.265,363600000.0
2009-10-07 14:25:00,86.265,86.275,86.245,86.26,397900000.0
2009-10-07 14:26:00,86.26,86.265,86.245,86.245,272600000.0
2009-10-07 14:27:00,86.24,86.275,86.235,86.275,355200000.0
2009-10-07 14:28:00,86.275,86.28,86.255,86.27,320200000.0
2009-10-07 14:29:00,86.27,86.27,86.255,86.265,304800000.0
2009-10-07 14:30:00,86.265,86.265,86.235,86.235,420600000.0
2009-10-07 14:31:00,86.235,86.255,86.225,86.225,369200000.0
2009-10-07 14:32:00,86.225,86.225,86.195,86.2,297800000.0
2009-10-07 14:33:00,86.2,86.205,86.17,86.195,308200000.0
2009-10-07 14:34:00,86.2,86.265,86.195,86.25,429500000.0
2009-10-07 14:35:00,86.25,86.25,86.215,86.215,230500000.0
2009-10-07 14:36:00,86.215,86.22,86.175,86.195,316399999.0
2009-10-07 14:37:00,86.195,86.23,86.185,86.23,289000000.0
2009-10-07 14:38:00,86.23,86.23,86.17,86.19,338100000.0
2009-10-07 14:39:00,86.19,86.3,86.19,86.3,415800000.0
2009-10-07 14:40:00,86.295,86.33,86.28,86.315,344600000.0
2009-10-07 14:41:00,86.32,86.42,86.32,86.385,584900000.0
2009-10-07 14:42:00,86.385,86.415,86.365,86.385,654100000.0
2009-10-07 14:43:00,86.385,86.385,86.35,86.365,457000000.0
2009-10-07 14:44:00,86.37,86.41,86.365,86.38,339800000.0
2009-10-07 14:45:00,86.385,86.415,86.375,86.38,301600000.0
2009-10-07 14:46:00,86.38,86.41,86.36,86.36,340200000.0
2009-10-07 14:47:00,86.365,86.38,86.325,86.345,364000000.0
2009-10-07 14:48:00,86.34,86.34,86.32,86.325,404000000.0
2009-10-07 14:49:00,86.325,86.35,86.32,86.325,387600000.0
2009-10-07 14:50:00,86.325,86.36,86.31,86.34,488200000.0
2009-10-07 14:51:00,86.335,86.345,86.31,86.33,481700000.0
2009-10-07 14:52:00,86.33,86.37,86.315,86.34,449900000.0
2009-10-07 14:53:00,86.34,86.345,86.305,86.305,395500000.0
2009-10-07 14:54:00,86.305,86.32,86.29,86.29,315100000.0
2009-10-07 14:55:00,86.29,86.32,86.285,86.315,246200000.0
2009-10-07 14:56:00,86.315,86.35,86.285,86.285,292500000.0
2009-10-07 14:57:00,86.28,86.31,86.265,86.285,372800000.0
2009-10-07 14:58:00,86.285,86.29,86.26,86.265,344000000.0
2009-10-07 14:59:00,86.265,86.325,86.265,86.315,343200000.0
2009-10-07 15:00:00,86.315,86.425,86.315,86.39,714299999.0
2009-10-07 15:01:00,86.39,86.425,86.39,86.415,530200000.0
2009-10-07 15:02:00,86.415,86.475,86.405,86.46,634199999.0
2009-10-07 15:03:00,86.455,86.515,86.435,86.48,553100002.0
2009-10-07 15:04:00,86.475,86.505,86.455,86.495,383200000.0
2009-10-07 15:05:00,86.495,86.495,86.455,86.485,430800000.0
2009-10-07 15:06:00,86.485,86.485,86.435,86.445,420499998.0
2009-10-07 15:07:00,86.445,86.465,86.425,86.44,316300000.0
2009-10-07 15:08:00,86.44,86.465,86.44,86.46,318200000.0
2009-10-07 15:09:00,86.46,86.47,86.43,86.43,636500000.0
2009-10-07 15:10:00,86.435,86.455,86.42,86.455,526700000.0
2009-10-07 15:11:00,86.455,86.46,86.445,86.455,302600000.0
2009-10-07 15:12:00,86.45,86.485,86.44,86.485,155800000.0
2009-10-07 15:13:00,86.485,86.485,86.425,86.43,140400000.0
2009-10-07 15:14:00,86.425,86.45,86.395,86.395,394000000.0
2009-10-07 15:15:00,86.395,86.44,86.39,86.425,288000000.0
2009-10-07 15:16:00,86.42,86.425,86.39,86.405,271200000.0
2009-10-07 15:17:00,86.405,86.41,86.355,86.37,266200000.0
2009-10-07 15:18:00,86.375,86.39,86.37,86.375,224700000.0
2009-10-07 15:19:00,86.375,86.4,86.375,86.4,311500000.0
2009-10-07 15:20:00,86.395,86.42,86.385,86.39,265400000.0
2009-10-07 15:21:00,86.39,86.395,86.38,86.39,282400000.0
2009-10-07 15:22:00,86.385,86.39,86.375,86.38,264800000.0
2009-10-07 15:23:00,86.38,86.39,86.37,86.38,230000000.0
2009-10-07 15:24:00,86.38,86.425,86.38,86.4,375700000.0
2009-10-07 15:25:00,86.4,86.42,86.4,86.405,250700000.0
2009-10-07 15:26:00,86.41,86.43,86.41,86.425,254800000.0
2009-10-07 15:27:00,86.425,86.43,86.405,86.41,245400000.0
2009-10-07 15:28:00,86.41,86.42,86.405,86.415,141100000.0
2009-10-07 15:29:00,86.415,86.42,86.405,86.415,311100000.0
2009-10-07 15:30:00,86.415,86.45,86.415,86.435,493000001.0
2009-10-07 15:31:00,86.435,86.445,86.425,86.425,563600000.0
2009-10-07 15:32:00,86.42,86.425,86.405,86.415,356000000.0
2009-10-07 15:33:00,86.42,86.435,86.39,86.405,276000000.0
2009-10-07 15:34:00,86.405,86.405,86.37,86.395,215800000.0
2009-10-07 15:35:00,86.395,86.435,86.395,86.435,373000000.0
2009-10-07 15:36:00,86.445,86.45,86.415,86.44,331600000.0
2009-10-07 15:37:00,86.435,86.435,86.395,86.405,416700000.0
2009-10-07 15:38:00,86.405,86.42,86.385,86.42,371000000.0
2009-10-07 15:39:00,86.415,86.43,86.4,86.415,257200000.0
2009-10-07 15:40:00,86.42,86.435,86.41,86.42,344800000.0
2009-10-07 15:41:00,86.42,86.43,86.365,86.375,440700000.0
2009-10-07 15:42:00,86.375,86.4,86.35,86.365,342200000.0
2009-10-07 15:43:00,86.36,86.37,86.335,86.365,229100000.0
2009-10-07 15:44:00,86.365,86.365,86.325,86.34,376400000.0
2009-10-07 15:45:00,86.34,86.36,86.335,86.335,420300000.0
2009-10-07 15:46:00,86.335,86.355,86.32,86.33,398399999.0
2009-10-07 15:47:00,86.325,86.34,86.3,86.3,260400000.0
2009-10-07 15:48:00,86.3,86.32,86.275,86.28,371300000.0
2009-10-07 15:49:00,86.28,86.315,86.26,86.26,382400000.0
2009-10-07 15:50:00,86.26,86.265,86.23,86.26,293900000.0
2009-10-07 15:51:00,86.255,86.28,86.25,86.275,233900000.0
2009-10-07 15:52:00,86.27,86.28,86.265,86.265,341200000.0
2009-10-07 15:53:00,86.27,86.275,86.24,86.27,363500000.0
2009-10-07 15:54:00,86.27,86.275,86.225,86.23,317300000.0
2009-10-07 15:55:00,86.23,86.27,86.23,86.245,449400000.0
2009-10-07 15:56:00,86.245,86.26,86.24,86.245,267100000.0
2009-10-07 15:57:00,86.255,86.255,86.23,86.245,372600000.0
2009-10-07 15:58:00,86.245,86.265,86.205,86.22,508400000.0
2009-10-07 15:59:00,86.21,86.22,86.14,86.14,483100000.0
2009-10-07 16:00:00,86.15,86.195,86.15,86.195,450900000.0
2009-10-07 16:01:00,86.195,86.2,86.17,86.17,398200000.0
2009-10-07 16:02:00,86.17,86.19,86.14,86.14,410600000.0
2009-10-07 16:03:00,86.14,86.165,86.115,86.14,496300000.0
2009-10-07 16:04:00,86.14,86.145,86.115,86.12,452300000.0
2009-10-07 16:05:00,86.12,86.135,86.095,86.13,413800000.0
2009-10-07 16:06:00,86.13,86.135,86.105,86.115,297000000.0
2009-10-07 16:07:00,86.115,86.12,86.09,86.1,202900000.0
2009-10-07 16:08:00,86.1,86.105,86.05,86.07,210300000.0
2009-10-07 16:09:00,86.065,86.08,86.045,86.08,237700000.0
2009-10-07 16:10:00,86.08,86.095,86.05,86.09,444300000.0
2009-10-07 16:11:00,86.09,86.13,86.065,86.125,350700000.0
2009-10-07 16:12:00,86.13,86.135,86.09,86.105,325200000.0
2009-10-07 16:13:00,86.105,86.11,86.07,86.095,407900000.0
2009-10-07 16:14:00,86.095,86.095,86.07,86.09,364100000.0
2009-10-07 16:15:00,86.09,86.1,86.085,86.085,315200000.0
2009-10-07 16:16:00,86.085,86.11,86.08,86.09,370600000.0
2009-10-07 16:17:00,86.09,86.115,86.085,86.105,309500000.0
2009-10-07 16:18:00,86.095,86.13,86.095,86.125,406100000.0
2009-10-07 16:19:00,86.125,86.145,86.12,86.145,302500000.0
2009-10-07 16:20:00,86.145,86.17,86.135,86.165,324700000.0
2009-10-07 16:21:00,86.165,86.2,86.165,86.165,557900000.0
2009-10-07 16:22:00,86.165,86.19,86.16,86.19,354500000.0
2009-10-07 16:23:00,86.185,86.19,86.17,86.175,331700000.0
2009-10-07 16:24:00,86.175,86.19,86.16,86.185,213900000.0
2009-10-07 16:25:00,86.175,86.185,86.135,86.14,186300000.0
2009-10-07 16:26:00,86.145,86.155,86.125,86.135,171500000.0
2009-10-07 16:27:00,86.135,86.145,86.105,86.105,229700000.0
2009-10-07 16:28:00,86.115,86.135,86.115,86.12,171800000.0
2009-10-07 16:29:00,86.115,86.155,86.115,86.155,132000000.0
2009-10-07 16:30:00,86.145,86.15,86.08,86.095,305700000.0
2009-10-07 16:31:00,86.095,86.13,86.085,86.09,314500000.0
2009-10-07 16:32:00,86.09,86.11,86.065,86.095,479400000.0
2009-10-07 16:33:00,86.09,86.105,86.07,86.075,466100000.0
2009-10-07 16:34:00,86.08,86.085,86.07,86.075,306500000.0
2009-10-07 16:35:00,86.08,86.11,86.065,86.07,364800000.0
2009-10-07 16:36:00,86.07,86.1,86.07,86.08,351800000.0
2009-10-07 16:37:00,86.08,86.13,86.075,86.125,314800000.0
2009-10-07 16:38:00,86.125,86.135,86.1,86.115,280400000.0
2009-10-07 16:39:00,86.115,86.15,86.115,86.12,339000000.0
2009-10-07 16:40:00,86.12,86.125,86.105,86.125,295000000.0
2009-10-07 16:41:00,86.12,86.125,86.095,86.095,425700000.0
2009-10-07 16:42:00,86.1,86.115,86.085,86.1,347300000.0
2009-10-07 16:43:00,86.1,86.13,86.1,86.11,294600000.0
2009-10-07 16:44:00,86.11,86.165,86.105,86.16,391500000.0
2009-10-07 16:45:00,86.16,86.175,86.16,86.17,180200000.0
2009-10-07 16:46:00,86.17,86.19,86.16,86.185,112700000.0
2009-10-07 16:47:00,86.185,86.205,86.185,86.19,252100000.0
2009-10-07 16:48:00,86.19,86.205,86.17,86.18,236500000.0
2009-10-07 16:49:00,86.18,86.19,86.16,86.175,245900000.0
2009-10-07 16:50:00,86.17,86.18,86.14,86.14,243300000.0
2009-10-07 16:51:00,86.14,86.175,86.14,86.14,252100000.0
2009-10-07 16:52:00,86.145,86.17,86.145,86.165,203100000.0
2009-10-07 16:53:00,86.165,86.195,86.165,86.195,262300000.0
2009-10-07 16:54:00,86.195,86.205,86.19,86.2,165000000.0
2009-10-07 16:55:00,86.2,86.21,86.185,86.185,178600000.0
2009-10-07 16:56:00,86.185,86.19,86.17,86.17,300500000.0
2009-10-07 16:57:00,86.17,86.18,86.13,86.135,321800000.0
2009-10-07 16:58:00,86.135,86.15,86.1,86.14,350800000.0
2009-10-07 16:59:00,86.14,86.2,86.13,86.185,463900000.0
2009-10-07 17:00:00,86.19,86.23,86.17,86.22,355800000.0
2009-10-07 17:01:00,86.22,86.235,86.215,86.23,207500000.0
2009-10-07 17:02:00,86.23,86.24,86.215,86.23,315900000.0
2009-10-07 17:03:00,86.23,86.245,86.225,86.23,399400000.0
2009-10-07 17:04:00,86.23,86.245,86.225,86.225,287200000.0
2009-10-07 17:05:00,86.22,86.235,86.21,86.21,222100000.0
2009-10-07 17:06:00,86.21,86.225,86.18,86.19,334400000.0
2009-10-07 17:07:00,86.19,86.205,86.145,86.15,249600000.0
2009-10-07 17:08:00,86.15,86.155,86.13,86.135,166200000.0
2009-10-07 17:09:00,86.14,86.145,86.115,86.12,333700000.0
2009-10-07 17:10:00,86.12,86.125,86.11,86.12,158400000.0
2009-10-07 17:11:00,86.12,86.13,86.095,86.12,329800000.0
2009-10-07 17:12:00,86.115,86.125,86.1,86.12,233100000.0
2009-10-07 17:13:00,86.12,86.14,86.11,86.12,215500000.0
2009-10-07 17:14:00,86.12,86.13,86.105,86.12,245200000.0
2009-10-07 17:15:00,86.115,86.12,86.085,86.115,262400000.0
2009-10-07 17:16:00,86.115,86.12,86.085,86.09,346500000.0
2009-10-07 17:17:00,86.09,86.115,86.09,86.115,168500000.0
2009-10-07 17:18:00,86.11,86.115,86.075,86.075,276600000.0
2009-10-07 17:19:00,86.08,86.085,86.04,86.04,354900000.0
2009-10-07 17:20:00,86.04,86.045,86.01,86.02,264600000.0
2009-10-07 17:21:00,86.02,86.02,85.925,85.94,191200000.0
2009-10-07 17:22:00,85.945,85.985,85.945,85.965,617800000.0
2009-10-07 17:23:00,85.965,85.965,85.915,85.93,269100000.0
2009-10-07 17:24:00,85.93,85.965,85.93,85.96,405400001.0
2009-10-07 17:25:00,85.965,85.985,85.96,85.965,271600000.0
2009-10-07 17:26:00,85.965,85.975,85.945,85.945,257100000.0
2009-10-07 17:27:00,85.945,85.95,85.915,85.915,292200000.0
2009-10-07 17:28:00,85.915,85.95,85.915,85.945,325400000.0
2009-10-07 17:29:00,85.945,85.97,85.925,85.965,231200000.0
2009-10-07 17:30:00,85.97,85.97,85.93,85.95,318900000.0
2009-10-07 17:31:00,85.945,85.965,85.935,85.945,219900000.0
2009-10-07 17:32:00,85.945,85.96,85.94,85.94,242700000.0
2009-10-07 17:33:00,85.94,85.955,85.935,85.95,185300000.0
2009-10-07 17:34:00,85.955,85.965,85.935,85.935,193100000.0
2009-10-07 17:35:00,85.935,85.97,85.935,85.95,235800000.0
2009-10-07 17:36:00,85.95,85.96,85.945,85.955,312400000.0
2009-10-07 17:37:00,85.96,85.96,85.935,85.955,236800000.0
2009-10-07 17:38:00,85.95,85.975,85.925,85.965,320400000.0
2009-10-07 17:39:00,85.96,85.97,85.95,85.965,226100000.0
2009-10-07 17:40:00,85.96,85.96,85.935,85.935,191200000.0
2009-10-07 17:41:00,85.945,85.965,85.94,85.96,115400000.0
2009-10-07 17:42:00,85.96,85.965,85.93,85.935,344000000.0
2009-10-07 17:43:00,85.935,85.95,85.92,85.93,487600000.0
2009-10-07 17:44:00,85.925,85.94,85.915,85.935,393100000.0
2009-10-07 17:45:00,85.935,85.94,85.92,85.92,194200000.0
2009-10-07 17:46:00,85.92,85.92,85.895,85.905,255000000.0
2009-10-07 17:47:00,85.91,85.915,85.885,85.89,269900000.0
2009-10-07 17:48:00,85.89,85.92,85.89,85.9,251100000.0
2009-10-07 17:49:00,85.895,85.91,85.86,85.86,321100000.0
2009-10-07 17:50:00,85.86,85.915,85.86,85.9,187800000.0
2009-10-07 17:51:00,85.9,85.93,85.89,85.89,337400000.0
2009-10-07 17:52:00,85.895,85.9,85.865,85.88,281500000.0
2009-10-07 17:53:00,85.88,85.9,85.875,85.895,188900000.0
2009-10-07 17:54:00,85.895,85.925,85.88,85.92,190800000.0
2009-10-07 17:55:00,85.92,85.92,85.885,85.89,226700000.0
2009-10-07 17:56:00,85.89,85.9,85.87,85.895,159100000.0
2009-10-07 17:57:00,85.9,85.9,85.86,85.875,165300000.0
2009-10-07 17:58:00,85.875,85.895,85.875,85.895,99200000.0
2009-10-07 17:59:00,85.9,85.9,85.875,85.875,152100000.0
2009-10-07 18:00:00,85.875,85.905,85.87,85.905,96500000.0
2009-10-07 18:01:00,85.9,85.925,85.895,85.925,56900000.0
2009-10-07 18:02:00,85.925,85.93,85.915,85.93,46200000.0
2009-10-07 18:03:00,85.93,85.93,85.915,85.915,97600000.0
2009-10-07 18:04:00,85.915,85.93,85.895,85.9,313599997.0
2009-10-07 18:05:00,85.9,85.94,85.895,85.935,173800000.0
2009-10-07 18:06:00,85.935,85.945,85.92,85.925,262000000.0
2009-10-07 18:07:00,85.915,85.92,85.89,85.9,226300000.0
2009-10-07 18:08:00,85.9,85.93,85.9,85.93,105000000.0
2009-10-07 18:09:00,85.93,85.945,85.925,85.93,114400000.0
2009-10-07 18:10:00,85.925,85.935,85.915,85.925,158300000.0
2009-10-07 18:11:00,85.925,85.955,85.92,85.945,151400000.0
2009-10-07 18:12:00,85.945,85.96,85.935,85.95,144900000.0
2009-10-07 18:13:00,85.95,85.95,85.92,85.925,293400000.0
2009-10-07 18:14:00,85.92,85.93,85.915,85.925,442600000.0
2009-10-07 18:15:00,85.925,85.935,85.91,85.925,434600000.0
2009-10-07 18:16:00,85.925,85.935,85.925,85.925,258400000.0
2009-10-07 18:17:00,85.925,85.935,85.925,85.93,39400000.0
2009-10-07 18:18:00,85.93,85.945,85.925,85.945,135800000.0
2009-10-07 18:19:00,85.945,85.965,85.935,85.965,129400000.0
2009-10-07 18:20:00,85.965,85.965,85.95,85.965,89000000.0
2009-10-07 18:21:00,85.965,85.985,85.96,85.975,191500000.0
2009-10-07 18:22:00,85.99,86.0,85.955,85.97,121700000.0
2009-10-07 18:23:00,85.965,85.97,85.955,85.97,62800000.0
2009-10-07 18:24:00,85.97,85.975,85.94,85.96,336400000.0
2009-10-07 18:25:00,85.96,85.965,85.94,85.94,165500000.0
2009-10-07 18:26:00,85.935,85.945,85.935,85.945,153500000.0
2009-10-07 18:27:00,85.94,85.95,85.935,85.95,75000000.0
2009-10-07 18:28:00,85.95,85.95,85.925,85.935,242300000.0
2009-10-07 18:29:00,85.935,85.94,85.925,85.925,34400000.0
2009-10-07 18:30:00,85.915,85.935,85.87,85.87,343400000.0
2009-10-07 18:31:00,85.87,85.885,85.86,85.885,366800000.0
2009-10-07 18:32:00,85.885,85.895,85.87,85.89,383300000.0
2009-10-07 18:33:00,85.885,85.905,85.87,85.87,263800000.0
2009-10-07 18:34:00,85.875,85.895,85.875,85.895,200000000.0
2009-10-07 18:35:00,85.895,85.91,85.895,85.895,240700000.0
2009-10-07 18:36:00,85.895,85.895,85.88,85.88,274300000.0
2009-10-07 18:37:00,85.88,85.88,85.875,85.875,19800000.0
2009-10-07 18:38:00,85.875,85.895,85.875,85.895,77800000.0
2009-10-07 18:39:00,85.895,85.895,85.875,85.875,72800000.0
2009-10-07 18:40:00,85.875,85.89,85.875,85.875,235000000.0
2009-10-07 18:41:00,85.88,85.885,85.875,85.875,122300000.0
2009-10-07 18:42:00,85.875,85.905,85.875,85.89,106600000.0
2009-10-07 18:43:00,85.89,85.89,85.875,85.88,104400000.0
2009-10-07 18:44:00,85.885,85.895,85.88,85.88,362600000.0
2009-10-07 18:45:00,85.885,85.89,85.88,85.885,67900000.0
2009-10-07 18:46:00,85.89,85.895,85.875,85.88,432500000.0
2009-10-07 18:47:00,85.885,85.895,85.88,85.895,132600000.0
2009-10-07 18:48:00,85.895,85.895,85.885,85.89,99600000.0
2009-10-07 18:49:00,85.89,85.9,85.88,85.89,340800000.0
2009-10-07 18:50:00,85.9,85.9,85.875,85.875,137400000.0
2009-10-07 18:51:00,85.88,85.885,85.875,85.885,116400000.0
2009-10-07 18:52:00,85.885,85.895,85.88,85.895,161600000.0
2009-10-07 18:53:00,85.895,85.895,85.885,85.885,24800000.0
2009-10-07 18:54:00,85.885,85.895,85.885,85.895,79800001.0
2009-10-07 18:55:00,85.89,85.89,85.875,85.875,31400000.0
2009-10-07 18:56:00,85.875,85.885,85.875,85.875,81000000.0
2009-10-07 18:57:00,85.875,85.875,85.835,85.86,232700001.0
2009-10-07 18:58:00,85.875,85.89,85.87,85.875,375500000.0
2009-10-07 18:59:00,85.875,85.88,85.86,85.865,201100000.0
2009-10-07 19:00:00,85.865,85.87,85.83,85.855,295800000.0
2009-10-07 19:01:00,85.855,85.88,85.855,85.855,197200000.0
2009-10-07 19:02:00,85.855,85.88,85.85,85.875,194000000.0
2009-10-07 19:03:00,85.875,85.9,85.86,85.9,468600000.0
2009-10-07 19:04:00,85.9,85.9,85.89,85.895,315000003.0
2009-10-07 19:05:00,85.895,85.895,85.88,85.885,281400001.0
2009-10-07 19:06:00,85.885,85.885,85.865,85.865,361500001.0
2009-10-07 19:07:00,85.865,85.87,85.85,85.86,347400000.0
2009-10-07 19:08:00,85.86,85.87,85.835,85.835,208100000.0
2009-10-07 19:09:00,85.835,85.835,85.81,85.81,231500000.0
2009-10-07 19:10:00,85.81,85.815,85.765,85.765,318599999.0
2009-10-07 19:11:00,85.765,85.785,85.755,85.775,383500000.0
2009-10-07 19:12:00,85.775,85.775,85.75,85.755,131500000.0
2009-10-07 19:13:00,85.755,85.765,85.745,85.765,225700000.0
2009-10-07 19:14:00,85.755,85.765,85.745,85.765,190700000.0
2009-10-07 19:15:00,85.765,85.785,85.76,85.77,222500000.0
2009-10-07 19:16:00,85.77,85.775,85.755,85.775,142900000.0
2009-10-07 19:17:00,85.775,85.775,85.77,85.77,19250000.0
2009-10-07 19:18:00,85.775,85.775,85.775,85.775,20000000.0
2009-10-07 19:19:00,85.775,85.78,85.735,85.745,137700000.0
2009-10-07 19:20:00,85.75,85.765,85.75,85.755,182900000.0
2009-10-07 19:21:00,85.75,85.765,85.75,85.76,23400000.0
2009-10-07 19:22:00,85.75,85.755,85.74,85.74,66400000.0
2009-10-07 19:23:00,85.74,85.76,85.73,85.755,280600000.0
2009-10-07 19:24:00,85.74,85.765,85.74,85.75,150700000.0
2009-10-07 19:25:00,85.745,85.765,85.745,85.745,137800000.0
2009-10-07 19:26:00,85.745,85.75,85.735,85.735,271500000.0
2009-10-07 19:27:00,85.735,85.75,85.715,85.715,73300000.0
2009-10-07 19:28:00,85.73,85.73,85.705,85.72,145600000.0
2009-10-07 19:29:00,85.71,85.73,85.7,85.73,94600000.0
2009-10-07 19:30:00,85.71,85.71,85.655,85.655,282000000.0
2009-10-07 19:31:00,85.655,85.68,85.655,85.675,183500000.0
2009-10-07 19:32:00,85.675,85.675,85.625,85.635,218500000.0
2009-10-07 19:33:00,85.625,85.665,85.625,85.65,331700000.0
2009-10-07 19:34:00,85.65,85.67,85.65,85.67,251100000.0
2009-10-07 19:35:00,85.67,85.685,85.665,85.685,153100000.0
2009-10-07 19:36:00,85.685,85.695,85.675,85.68,191000000.0
2009-10-07 19:37:00,85.68,85.685,85.65,85.67,516900001.0
2009-10-07 19:38:00,85.67,85.69,85.635,85.645,403500000.0
2009-10-07 19:39:00,85.65,85.66,85.65,85.65,179600000.0
2009-10-07 19:40:00,85.65,85.67,85.645,85.67,264800000.0
2009-10-07 19:41:00,85.67,85.675,85.645,85.65,572100000.0
2009-10-07 19:42:00,85.645,85.68,85.635,85.68,744800002.0
2009-10-07 19:43:00,85.68,85.69,85.66,85.66,663400000.0
2009-10-07 19:44:00,85.655,85.7,85.655,85.68,304000000.0
2009-10-07 19:45:00,85.68,85.695,85.655,85.665,498400000.0
2009-10-07 19:46:00,85.665,85.7,85.66,85.665,427000000.0
2009-10-07 19:47:00,85.67,85.715,85.67,85.71,201700000.0
2009-10-07 19:48:00,85.71,85.725,85.7,85.71,322800000.0
2009-10-07 19:49:00,85.71,85.71,85.675,85.685,425000000.0
2009-10-07 19:50:00,85.685,85.705,85.685,85.695,159900000.0
2009-10-07 19:51:00,85.71,85.715,85.685,85.695,327100000.0
2009-10-07 19:52:00,85.7,85.7,85.66,85.67,313200000.0
2009-10-07 19:53:00,85.67,85.705,85.66,85.685,523100000.0
2009-10-07 19:54:00,85.685,85.695,85.68,85.69,466900000.0
2009-10-07 19:55:00,85.7,85.7,85.67,85.67,446400000.0
2009-10-07 19:56:00,85.675,85.675,85.655,85.665,246000000.0
2009-10-07 19:57:00,85.665,85.675,85.665,85.67,81800000.0
2009-10-07 19:58:00,85.675,85.675,85.66,85.66,226400000.0
2009-10-07 19:59:00,85.655,85.665,85.64,85.665,510900000.0
2009-10-07 20:00:00,85.665,85.67,85.64,85.655,436900000.0
2009-10-07 20:01:00,85.655,85.655,85.645,85.655,261300000.0
2009-10-07 20:02:00,85.655,85.675,85.65,85.65,308299999.0
2009-10-07 20:03:00,85.655,85.67,85.635,85.635,309900000.0
2009-10-07 20:04:00,85.635,85.675,85.635,85.665,276800000.0
2009-10-07 20:05:00,85.66,85.67,85.65,85.67,130400000.0
2009-10-07 20:06:00,85.66,85.66,85.645,85.65,179700000.0
2009-10-07 20:07:00,85.65,85.665,85.645,85.665,288500000.0
2009-10-07 20:08:00,85.665,85.665,85.64,85.65,208900000.0
2009-10-07 20:09:00,85.655,85.655,85.635,85.64,157600000.0
2009-10-07 20:10:00,85.64,85.655,85.635,85.645,143200000.0
2009-10-07 20:11:00,85.645,85.65,85.615,85.63,340100000.0
2009-10-07 20:12:00,85.63,85.65,85.605,85.605,500400000.0
2009-10-07 20:13:00,85.605,85.62,85.595,85.595,524900000.0
2009-10-07 20:14:00,85.595,85.62,85.58,85.615,843499999.0
2009-10-07 20:15:00,85.62,85.62,85.59,85.61,364400000.0
2009-10-07 20:16:00,85.61,85.62,85.59,85.61,319600000.0
2009-10-07 20:17:00,85.61,85.64,85.61,85.63,187400000.0
2009-10-07 20:18:00,85.63,85.66,85.62,85.645,478700000.0
2009-10-07 20:19:00,85.64,85.645,85.615,85.625,471300000.0
2009-10-07 20:20:00,85.63,85.64,85.615,85.615,504200000.0
2009-10-07 20:21:00,85.61,85.61,85.595,85.605,303700000.0
2009-10-07 20:22:00,85.605,85.625,85.6,85.62,307100000.0
2009-10-07 20:23:00,85.62,85.63,85.61,85.625,311200000.0
2009-10-07 20:24:00,85.625,85.64,85.615,85.63,195600000.0
2009-10-07 20:25:00,85.635,85.655,85.63,85.64,184600000.0
2009-10-07 20:26:00,85.64,85.66,85.64,85.655,97500000.0
2009-10-07 20:27:00,85.65,85.655,85.635,85.64,149200000.0
2009-10-07 20:28:00,85.64,85.66,85.635,85.66,155400000.0
2009-10-07 20:29:00,85.66,85.66,85.62,85.625,270600000.0
2009-10-07 20:30:00,85.62,85.625,85.605,85.605,252200000.0
2009-10-07 20:31:00,85.61,85.61,85.595,85.6,89600000.0
2009-10-07 20:32:00,85.6,85.615,85.595,85.615,426100000.0
2009-10-07 20:33:00,85.615,85.615,85.595,85.595,280100000.0
2009-10-07 20:34:00,85.595,85.615,85.595,85.61,249000000.0
2009-10-07 20:35:00,85.61,85.615,85.6,85.6,205800000.0
2009-10-07 20:36:00,85.605,85.605,85.595,85.595,124200000.0
2009-10-07 20:37:00,85.595,85.61,85.595,85.6,136000000.0
2009-10-07 20:38:00,85.6,85.615,85.6,85.61,158700000.0
2009-10-07 20:39:00,85.61,85.62,85.605,85.615,191300000.0
2009-10-07 20:40:00,85.615,85.625,85.605,85.615,234200000.0
2009-10-07 20:41:00,85.615,85.63,85.61,85.615,285100000.0
2009-10-07 20:42:00,85.615,85.635,85.615,85.63,143800000.0
2009-10-07 20:43:00,85.64,85.64,85.625,85.63,295600000.0
2009-10-07 20:44:00,85.63,85.63,85.615,85.615,345500000.0
2009-10-07 20:45:00,85.615,85.625,85.615,85.625,280300000.0
2009-10-07 20:46:00,85.625,85.665,85.61,85.64,283800000.0
2009-10-07 20:47:00,85.635,85.665,85.635,85.66,428100000.0
2009-10-07 20:48:00,85.655,85.655,85.63,85.635,367000000.0
2009-10-07 20:49:00,85.635,85.645,85.615,85.635,237600000.0
2009-10-07 20:50:00,85.635,85.64,85.615,85.62,130800000.0
2009-10-07 20:51:00,85.62,85.645,85.615,85.645,152000000.0
2009-10-07 20:52:00,85.65,85.655,85.64,85.655,241000000.0
2009-10-07 20:53:00,85.65,85.665,85.645,85.66,84000000.0
2009-10-07 20:54:00,85.655,85.66,85.645,85.65,143000001.0
2009-10-07 20:55:00,85.65,85.67,85.65,85.67,161200000.0
2009-10-07 20:56:00,85.685,85.695,85.675,85.685,82600000.0
2009-10-07 20:57:00,85.685,85.7,85.675,85.68,242400000.0
2009-10-07 20:58:00,85.68,85.69,85.675,85.675,330900000.0
2009-10-07 20:59:00,85.68,85.695,85.665,85.67,526500000.0
2009-10-07 21:00:00,85.67,85.67,85.665,85.665,148500000.0
2009-10-07 21:01:00,85.665,85.675,85.66,85.665,178200000.0
2009-10-07 21:02:00,85.66,85.67,85.655,85.655,116100000.0
2009-10-07 21:03:00,85.655,85.68,85.655,85.675,248700000.0
2009-10-07 21:04:00,85.675,85.675,85.66,85.66,311200000.0
2009-10-07 21:05:00,85.66,85.66,85.63,85.63,245200000.0
2009-10-07 21:06:00,85.63,85.64,85.615,85.64,357000000.0
2009-10-07 21:07:00,85.645,85.645,85.635,85.635,32800000.0
2009-10-07 21:08:00,85.63,85.645,85.625,85.645,173200000.0
2009-10-07 21:09:00,85.645,85.655,85.64,85.645,179400000.0
2009-10-07 21:10:00,85.645,85.675,85.645,85.675,268500000.0
2009-10-07 21:11:00,85.67,85.67,85.65,85.655,212400000.0
2009-10-07 21:12:00,85.655,85.665,85.655,85.66,141100000.0
2009-10-07 21:13:00,85.655,85.675,85.655,85.675,340500000.0
2009-10-07 21:14:00,85.675,85.695,85.675,85.695,230100000.0
2009-10-07 21:15:00,85.695,85.695,85.68,85.68,123200000.0
2009-10-07 21:16:00,85.68,85.685,85.665,85.685,231700000.0
2009-10-07 21:17:00,85.685,85.7,85.685,85.69,252900000.0
2009-10-07 21:18:00,85.69,85.71,85.69,85.705,116000000.0
2009-10-07 21:19:00,85.705,85.71,85.675,85.675,131400000.0
2009-10-07 21:20:00,85.675,85.695,85.675,85.695,91700000.0
2009-10-07 21:21:00,85.695,85.695,85.685,85.695,60000000.0
2009-10-07 21:22:00,85.695,85.705,85.68,85.685,198500000.0
2009-10-07 21:23:00,85.68,85.69,85.665,85.665,319400000.0
2009-10-07 21:24:00,85.66,85.675,85.65,85.65,160900000.0
2009-10-07 21:25:00,85.645,85.655,85.64,85.65,84800000.0
2009-10-07 21:26:00,85.65,85.675,85.65,85.665,73500000.0
2009-10-07 21:27:00,85.675,85.68,85.665,85.67,401600000.0
2009-10-07 21:28:00,85.67,85.69,85.665,85.69,234500000.0
2009-10-07 21:29:00,85.69,85.69,85.67,85.675,204400000.0
2009-10-07 21:30:00,85.675,85.685,85.67,85.68,284600000.0
2009-10-07 21:31:00,85.68,85.68,85.67,85.68,179600000.0
2009-10-07 21:32:00,85.68,85.68,85.665,85.675,182300000.0
2009-10-07 21:33:00,85.675,85.68,85.66,85.67,174200000.0
2009-10-07 21:34:00,85.67,85.68,85.67,85.675,98400000.0
2009-10-07 21:35:00,85.675,85.695,85.675,85.69,125400000.0
2009-10-07 21:36:00,85.69,85.705,85.685,85.7,222100000.0
2009-10-07 21:37:00,85.7,85.705,85.69,85.705,239400000.0
2009-10-07 21:38:00,85.705,85.71,85.705,85.71,89700000.0
2009-10-07 21:39:00,85.71,85.71,85.695,85.695,356400000.0
2009-10-07 21:40:00,85.695,85.715,85.695,85.715,200700000.0
2009-10-07 21:41:00,85.715,85.725,85.7,85.71,392100000.0
2009-10-07 21:42:00,85.71,85.71,85.7,85.7,225900000.0
2009-10-07 21:43:00,85.705,85.715,85.7,85.705,266800000.0
2009-10-07 21:44:00,85.705,85.705,85.695,85.695,133000000.0
2009-10-07 21:45:00,85.695,85.705,85.695,85.705,88100000.0
2009-10-07 21:46:00,85.71,85.72,85.705,85.71,295600000.0
2009-10-07 21:47:00,85.705,85.71,85.7,85.7,100500000.0
2009-10-07 21:48:00,85.7,85.7,85.695,85.7,99800000.0
2009-10-07 21:49:00,85.7,85.71,85.695,85.7,167700000.0
2009-10-07 21:50:00,85.7,85.705,85.7,85.705,293700000.0
2009-10-07 21:51:00,85.705,85.71,85.7,85.71,149100000.0
2009-10-07 21:52:00,85.715,85.72,85.715,85.715,67000000.0
2009-10-07 21:53:00,85.71,85.715,85.705,85.71,295000000.0
2009-10-07 21:54:00,85.71,85.71,85.705,85.705,100100000.0
2009-10-07 21:55:00,85.705,85.725,85.7,85.725,200300000.0
2009-10-07 21:56:00,85.725,85.73,85.715,85.72,146000000.0
2009-10-07 21:57:00,85.72,85.735,85.715,85.725,110900000.0
2009-10-07 21:58:00,85.725,85.735,85.72,85.73,206800000.0
2009-10-07 21:59:00,85.73,85.745,85.73,85.73,100300000.0
2009-10-07 22:00:00,85.73,85.73,85.715,85.72,116800000.0
2009-10-07 22:01:00,85.725,85.73,85.71,85.715,90800000.0
2009-10-07 22:02:00,85.715,85.74,85.715,85.74,45200000.0
2009-10-07 22:03:00,85.74,85.755,85.735,85.75,83100000.0
2009-10-07 22:04:00,85.75,85.765,85.745,85.745,56300000.0
2009-10-07 22:05:00,85.745,85.755,85.74,85.75,72700000.0
2009-10-07 22:06:00,85.75,85.77,85.745,85.745,103400000.0
2009-10-07 22:07:00,85.745,85.745,85.73,85.735,55600000.0
2009-10-07 22:08:00,85.735,85.74,85.73,85.74,70200000.0
2009-10-07 22:09:00,85.74,85.75,85.725,85.725,87800000.0
2009-10-07 22:10:00,85.725,85.73,85.71,85.71,58100000.0
2009-10-07 22:11:00,85.71,85.715,85.695,85.705,110000000.0
2009-10-07 22:12:00,85.705,85.71,85.705,85.705,26800000.0
2009-10-07 22:13:00,85.705,85.73,85.705,85.72,82400000.0
2009-10-07 22:14:00,85.725,85.735,85.72,85.725,51200000.0
2009-10-07 22:15:00,85.725,85.73,85.725,85.73,19000000.0
2009-10-07 22:16:00,85.725,85.735,85.725,85.735,35500000.0
2009-10-07 22:17:00,85.73,85.735,85.725,85.73,72700000.0
2009-10-07 22:18:00,85.73,85.745,85.73,85.735,48700000.0
2009-10-07 22:19:00,85.735,85.74,85.73,85.73,30000000.0
2009-10-07 22:20:00,85.735,85.735,85.72,85.725,50400000.0
2009-10-07 22:21:00,85.725,85.73,85.715,85.72,67500000.0
2009-10-07 22:22:00,85.72,85.735,85.715,85.715,28500000.0
2009-10-07 22:23:00,85.72,85.72,85.715,85.715,29600000.0
2009-10-07 22:24:00,85.71,85.72,85.71,85.72,22800000.0
2009-10-07 22:25:00,85.72,85.72,85.715,85.715,4900000.0
2009-10-07 22:26:00,85.715,85.72,85.71,85.72,47100000.0
2009-10-07 22:27:00,85.715,85.725,85.715,85.725,43600000.0
2009-10-07 22:28:00,85.725,85.725,85.725,85.725,2400000.0
2009-10-07 22:29:00,85.725,85.73,85.725,85.725,17800000.0
2009-10-07 22:30:00,85.725,85.725,85.72,85.725,18300000.0
2009-10-07 22:31:00,85.725,85.74,85.72,85.735,61100000.0
2009-10-07 22:32:00,85.745,85.755,85.735,85.74,39800000.0
2009-10-07 22:33:00,85.74,85.755,85.725,85.745,127500000.0
2009-10-07 22:34:00,85.75,85.775,85.75,85.765,75000000.0
2009-10-07 22:35:00,85.765,85.77,85.765,85.77,4800000.0
2009-10-07 22:36:00,85.77,85.77,85.77,85.77,10400000.0
2009-10-07 22:37:00,85.765,85.775,85.765,85.775,28100000.0
2009-10-07 22:38:00,85.765,85.765,85.755,85.755,28000000.0
2009-10-07 22:39:00,85.755,85.775,85.755,85.77,104100000.0
2009-10-07 22:40:00,85.77,85.78,85.77,85.78,34400000.0
2009-10-07 22:41:00,85.77,85.79,85.77,85.79,62000000.0
2009-10-07 22:42:00,85.79,85.79,85.775,85.775,60800000.0
2009-10-07 22:43:00,85.775,85.79,85.775,85.78,97000000.0
2009-10-07 22:44:00,85.78,85.78,85.765,85.775,44200000.0
2009-10-07 22:45:00,85.78,85.78,85.76,85.77,98900000.0
2009-10-07 22:46:00,85.77,85.775,85.75,85.775,96700000.0
2009-10-07 22:47:00,85.775,85.775,85.76,85.77,35700000.0
2009-10-07 22:48:00,85.765,85.765,85.76,85.765,17900000.0
2009-10-07 22:49:00,85.765,85.77,85.765,85.765,27400000.0
2009-10-07 22:50:00,85.765,85.77,85.76,85.765,37800000.0
2009-10-07 22:51:00,85.765,85.77,85.765,85.77,24000000.0
2009-10-07 22:52:00,85.77,85.77,85.77,85.77,15200000.0
2009-10-07 22:53:00,85.77,85.79,85.77,85.785,55600000.0
2009-10-07 22:54:00,85.785,85.785,85.755,85.755,96200000.0
2009-10-07 22:55:00,85.75,85.795,85.75,85.78,115300000.0
2009-10-07 22:56:00,85.785,85.785,85.74,85.755,96000000.0
2009-10-07 22:57:00,85.755,85.8,85.755,85.785,98800000.0
2009-10-07 22:58:00,85.785,85.805,85.775,85.8,104600000.0
2009-10-07 22:59:00,85.8,85.8,85.76,85.76,47200000.0
2009-10-07 23:00:00,85.745,85.745,85.725,85.725,38000000.0
2009-10-07 23:01:00,85.725,85.725,85.69,85.695,50400000.0
2009-10-07 23:02:00,85.695,85.715,85.645,85.715,54000000.0
2009-10-07 23:03:00,85.735,85.745,85.735,85.745,4000000.0
2009-10-07 23:04:00,85.745,85.745,85.735,85.74,6000000.0
2009-10-07 23:05:00,85.74,85.75,85.725,85.725,24000000.0
2009-10-07 23:06:00,85.72,85.73,85.69,85.73,51800000.0
2009-10-07 23:07:00,85.73,85.735,85.71,85.715,56200000.0
2009-10-07 23:08:00,85.705,85.715,85.685,85.715,16400000.0
2009-10-07 23:09:00,85.693,85.704,85.693,85.7,342400000.0
2009-10-07 23:10:00,85.72,85.72,85.715,85.715,8600000.0
2009-10-07 23:11:00,85.715,85.725,85.715,85.725,4200000.0
2009-10-07 23:12:00,85.725,85.725,85.72,85.72,2000000.0
2009-10-07 23:13:00,85.72,85.725,85.72,85.725,6000000.0
2009-10-07 23:14:00,85.73,85.73,85.72,85.72,5000000.0
2009-10-07 23:15:00,85.725,85.73,85.725,85.73,4000000.0
2009-10-07 23:16:00,85.735,85.735,85.73,85.73,3000000.0
2009-10-07 23:17:00,85.735,85.74,85.735,85.74,10000000.0
2009-10-07 23:18:00,85.74,85.745,85.73,85.74,12200000.0
2009-10-07 23:19:00,85.74,85.74,85.72,85.72,8000000.0
2009-10-07 23:20:00,85.72,85.72,85.72,85.72,2000000.0
2009-10-07 23:21:00,85.697,85.704,85.683,85.692,532999999.0
2009-10-07 23:22:00,85.72,85.72,85.72,85.72,9000000.0
2009-10-07 23:23:00,85.73,85.73,85.73,85.73,14600000.0
2009-10-07 23:24:00,85.705,85.718,85.697,85.707,505700000.0
2009-10-07 23:25:00,85.72,85.72,85.715,85.72,480300000.0
2009-10-07 23:26:00,85.705,85.714,85.701,85.701,166900000.0
2009-10-07 23:27:00,85.709,85.721,85.709,85.718,39800000.0
2009-10-07 23:28:00,85.74,85.75,85.74,85.75,23500000.0
2009-10-07 23:29:00,85.75,85.75,85.75,85.75,24300000.0
2009-10-07 23:30:00,85.755,85.765,85.745,85.755,20300000.0
2009-10-07 23:31:00,85.755,85.76,85.755,85.76,9600000.0
2009-10-07 23:32:00,85.755,85.755,85.745,85.745,19700000.0
2009-10-07 23:33:00,85.745,85.745,85.745,85.745,9300000.0
2009-10-07 23:34:00,85.745,85.745,85.745,85.745,9700000.0
2009-10-07 23:35:00,85.745,85.745,85.745,85.745,6300000.0
2009-10-07 23:36:00,85.74,85.76,85.74,85.755,24000000.0
2009-10-07 23:37:00,85.745,85.75,85.73,85.75,44000000.0
2009-10-07 23:38:00,85.75,85.75,85.715,85.715,15900000.0
2009-10-07 23:39:00,85.715,85.725,85.715,85.72,12300000.0
2009-10-07 23:40:00,85.725,85.725,85.72,85.725,13600000.0
2009-10-07 23:41:00,85.72,85.725,85.705,85.725,38100000.0
2009-10-07 23:42:00,85.73,85.73,85.72,85.72,39100000.0
2009-10-07 23:43:00,85.725,85.735,85.72,85.73,49100000.0
2009-10-07 23:44:00,85.735,85.735,85.72,85.73,21400000.0
2009-10-07 23:45:00,85.72,85.72,85.71,85.71,36800000.0
2009-10-07 23:46:00,85.71,85.71,85.705,85.705,11400000.0
2009-10-07 23:47:00,85.685,85.69,85.685,85.69,354200000.0
2009-10-07 23:48:00,85.7,85.705,85.7,85.705,24100000.0
2009-10-07 23:49:00,85.705,85.74,85.705,85.735,17500000.0
2009-10-07 23:50:00,85.735,85.74,85.725,85.735,50700000.0
2009-10-07 23:51:00,85.73,85.735,85.73,85.735,31800000.0
2009-10-07 23:52:00,85.73,85.74,85.73,85.73,24200000.0
2009-10-07 23:53:00,85.725,85.725,85.72,85.725,4000000.0
2009-10-07 23:54:00,85.725,85.73,85.715,85.715,51300000.0
2009-10-07 23:55:00,85.715,85.72,85.715,85.72,15800000.0
2009-10-07 23:56:00,85.72,85.73,85.72,85.73,16000000.0
2009-10-07 23:57:00,85.735,85.735,85.715,85.72,14900000.0
2009-10-07 23:58:00,85.73,85.745,85.72,85.72,91000000.0
2009-10-07 23:59:00,85.725,85.745,85.72,85.74,64500000.0
2009-10-08 00:00:00,85.74,85.755,85.735,85.75,79800000.0
2009-10-08 00:01:00,85.745,85.75,85.735,85.745,60900000.0
2009-10-08 00:02:00,85.745,85.745,85.71,85.725,67900000.0
2009-10-08 00:03:00,85.725,85.73,85.72,85.73,58400000.0
2009-10-08 00:04:00,85.725,85.74,85.725,85.725,51200000.0
2009-10-08 00:05:00,85.725,85.74,85.725,85.735,33200000.0
2009-10-08 00:06:00,85.74,85.745,85.735,85.735,19100000.0
2009-10-08 00:07:00,85.735,85.735,85.71,85.72,100400000.0
2009-10-08 00:08:00,85.725,85.725,85.72,85.725,8000000.0
2009-10-08 00:09:00,85.73,85.73,85.72,85.73,20400000.0
2009-10-08 00:10:00,85.73,85.735,85.73,85.735,16900000.0
2009-10-08 00:11:00,85.73,85.735,85.73,85.735,18000000.0
2009-10-08 00:12:00,85.73,85.735,85.73,85.73,45800000.0
2009-10-08 00:13:00,85.73,85.735,85.73,85.735,9100000.0
2009-10-08 00:14:00,85.735,85.735,85.725,85.735,64500000.0
2009-10-08 00:15:00,85.735,85.74,85.73,85.74,57100000.0
2009-10-08 00:16:00,85.74,85.74,85.735,85.74,24800000.0
2009-10-08 00:17:00,85.735,85.74,85.73,85.74,17500000.0
2009-10-08 00:18:00,85.735,85.745,85.735,85.74,46100000.0
2009-10-08 00:19:00,85.74,85.745,85.74,85.745,8900000.0
2009-10-08 00:20:00,85.745,85.745,85.74,85.74,3800000.0
2009-10-08 00:21:00,85.745,85.755,85.745,85.75,46700000.0
2009-10-08 00:22:00,85.75,85.75,85.745,85.75,35500000.0
2009-10-08 00:23:00,85.75,85.75,85.745,85.75,38800000.0
2009-10-08 00:24:00,85.75,85.75,85.74,85.745,51600000.0
2009-10-08 00:25:00,85.745,85.75,85.745,85.75,42100000.0
2009-10-08 00:26:00,85.75,85.75,85.74,85.745,122600000.0
2009-10-08 00:27:00,85.745,85.75,85.745,85.75,11400000.0
2009-10-08 00:28:00,85.75,85.755,85.745,85.75,24200000.0
2009-10-08 00:29:00,85.75,85.755,85.75,85.75,10000000.0
2009-10-08 00:30:00,85.75,85.75,85.74,85.75,38100000.0
2009-10-08 00:31:00,85.75,85.755,85.75,85.755,25200000.0
2009-10-08 00:32:00,85.755,85.76,85.755,85.76,16000000.0
2009-10-08 00:33:00,85.76,85.76,85.74,85.745,21200000.0
2009-10-08 00:34:00,85.74,85.74,85.73,85.74,23500000.0
2009-10-08 00:35:00,85.74,85.74,85.735,85.74,8000000.0
2009-10-08 00:36:00,85.73,85.745,85.73,85.745,18000000.0
2009-10-08 00:37:00,85.75,85.76,85.75,85.76,8000000.0
2009-10-08 00:38:00,85.731,85.733,85.722,85.732,270900000.0
2009-10-08 00:39:00,85.765,85.785,85.765,85.785,49600000.0
2009-10-08 00:40:00,85.79,85.81,85.785,85.81,32000000.0
2009-10-08 00:41:00,85.81,85.815,85.805,85.815,34000000.0
2009-10-08 00:42:00,85.82,85.82,85.82,85.82,19200000.0
2009-10-08 00:43:00,85.82,85.82,85.82,85.82,2400000.0
2009-10-08 00:44:00,85.825,85.85,85.815,85.825,71200000.0
2009-10-08 00:45:00,85.82,85.835,85.82,85.835,25600000.0
2009-10-08 00:46:00,85.83,85.855,85.83,85.855,16400000.0
2009-10-08 00:47:00,85.85,85.855,85.85,85.85,24000000.0
2009-10-08 00:48:00,85.845,85.845,85.845,85.845,4800000.0
2009-10-08 00:49:00,85.845,85.845,85.825,85.825,44700000.0
2009-10-08 00:50:00,85.825,85.825,85.82,85.825,10000000.0
2009-10-08 00:51:00,85.82,85.82,85.77,85.78,139300000.0
2009-10-08 00:52:00,85.78,85.79,85.78,85.78,55100000.0
2009-10-08 00:53:00,85.78,85.84,85.78,85.84,124600000.0
2009-10-08 00:54:00,85.84,85.84,85.82,85.835,39200000.0
2009-10-08 00:55:00,85.825,85.835,85.82,85.825,35700000.0
2009-10-08 00:56:00,85.825,85.835,85.82,85.82,55600000.0
2009-10-08 00:57:00,85.83,85.83,85.825,85.825,40400000.0
2009-10-08 00:58:00,85.825,85.825,85.825,85.825,47400000.0
2009-10-08 00:59:00,85.82,85.84,85.82,85.83,29300000.0
2009-10-08 01:00:00,85.82,85.84,85.82,85.84,49000000.0
2009-10-08 01:01:00,85.835,85.835,85.8,85.81,65700000.0
2009-10-08 01:02:00,85.81,85.81,85.78,85.785,53000000.0
2009-10-08 01:03:00,85.785,85.845,85.785,85.825,159500000.0
2009-10-08 01:04:00,85.83,85.85,85.83,85.845,111400000.0
2009-10-08 01:05:00,85.85,85.855,85.835,85.84,163000000.0
2009-10-08 01:06:00,85.84,85.84,85.79,85.8,176000000.0
2009-10-08 01:07:00,85.795,85.835,85.795,85.825,213000000.0
2009-10-08 01:08:00,85.825,85.83,85.815,85.82,212500000.0
2009-10-08 01:09:00,85.82,85.825,85.815,85.815,86300000.0
2009-10-08 01:10:00,85.815,85.83,85.815,85.83,67600000.0
2009-10-08 01:11:00,85.83,85.835,85.815,85.83,123700000.0
2009-10-08 01:12:00,85.83,85.845,85.825,85.835,206200000.0
2009-10-08 01:13:00,85.83,85.845,85.825,85.84,299200000.0
2009-10-08 01:14:00,85.845,85.845,85.83,85.845,252000000.0
2009-10-08 01:15:00,85.845,85.87,85.845,85.845,240000000.0
2009-10-08 01:16:00,85.855,85.86,85.845,85.855,58400000.0
2009-10-08 01:17:00,85.855,85.87,85.855,85.865,202400000.0
2009-10-08 01:18:00,85.865,85.87,85.86,85.87,196000000.0
2009-10-08 01:19:00,85.865,85.88,85.865,85.875,112000000.0
2009-10-08 01:20:00,85.875,85.88,85.855,85.86,107200000.0
2009-10-08 01:21:00,85.86,85.86,85.85,85.85,108000000.0
2009-10-08 01:22:00,85.855,85.86,85.845,85.85,318400000.0
2009-10-08 01:23:00,85.855,85.9,85.855,85.9,176800000.0
2009-10-08 01:24:00,85.89,85.89,85.855,85.86,227600000.0
2009-10-08 01:25:00,85.86,85.875,85.86,85.865,107400000.0
2009-10-08 01:26:00,85.865,85.865,85.855,85.855,60000000.0
2009-10-08 01:27:00,85.845,85.86,85.845,85.86,78800000.0
2009-10-08 01:28:00,85.86,85.87,85.845,85.86,170800000.0
2009-10-08 01:29:00,85.855,85.875,85.835,85.835,514800000.0
2009-10-08 01:30:00,85.835,85.865,85.82,85.84,457600000.0
2009-10-08 01:31:00,85.84,85.86,85.825,85.835,495200000.0
2009-10-08 01:32:00,85.835,85.835,85.81,85.825,399300000.0
2009-10-08 01:33:00,85.825,85.825,85.805,85.815,226400000.0
2009-10-08 01:34:00,85.81,85.86,85.805,85.83,296700000.0
2009-10-08 01:35:00,85.835,85.835,85.815,85.82,154400000.0
2009-10-08 01:36:00,85.82,85.835,85.815,85.835,224200000.0
2009-10-08 01:37:00,85.835,85.85,85.835,85.84,131200000.0
2009-10-08 01:38:00,85.84,85.84,85.805,85.82,285800000.0
2009-10-08 01:39:00,85.82,85.855,85.81,85.84,299200000.0
2009-10-08 01:40:00,85.845,85.845,85.825,85.83,156500000.0
2009-10-08 01:41:00,85.825,85.83,85.8,85.83,443400000.0
2009-10-08 01:42:00,85.835,85.855,85.82,85.82,334800000.0
2009-10-08 01:43:00,85.825,85.835,85.82,85.835,102400000.0
2009-10-08 01:44:00,85.835,85.85,85.835,85.85,127200000.0
2009-10-08 01:45:00,85.855,85.87,85.85,85.87,176200000.0
2009-10-08 01:46:00,85.88,85.895,85.88,85.88,124800000.0
2009-10-08 01:47:00,85.88,85.88,85.83,85.83,241900000.0
2009-10-08 01:48:00,85.83,85.845,85.83,85.845,69300000.0
2009-10-08 01:49:00,85.84,85.84,85.815,85.815,192200000.0
2009-10-08 01:50:00,85.815,85.83,85.81,85.82,316899999.0
2009-10-08 01:51:00,85.82,85.82,85.8,85.82,263200000.0
2009-10-08 01:52:00,85.82,85.84,85.81,85.815,203500000.0
2009-10-08 01:53:00,85.815,85.82,85.81,85.82,247800000.0
2009-10-08 01:54:00,85.825,85.825,85.805,85.81,150800000.0
2009-10-08 01:55:00,85.81,85.815,85.8,85.805,78000000.0
2009-10-08 01:56:00,85.805,85.825,85.8,85.825,60900000.0
2009-10-08 01:57:00,85.825,85.85,85.825,85.845,57300000.0
2009-10-08 01:58:00,85.845,85.845,85.835,85.84,22400000.0
2009-10-08 01:59:00,85.84,85.84,85.84,85.84,5200000.0
2009-10-08 02:00:00,85.845,85.85,85.83,85.84,91700000.0
2009-10-08 02:01:00,85.835,85.835,85.815,85.815,62000000.0
2009-10-08 02:02:00,85.81,85.815,85.81,85.815,28200000.0
2009-10-08 02:03:00,85.81,85.83,85.81,85.82,102400000.0
2009-10-08 02:04:00,85.82,85.84,85.815,85.83,145400000.0
2009-10-08 02:05:00,85.83,85.84,85.825,85.83,158100000.0
2009-10-08 02:06:00,85.825,85.84,85.825,85.835,222200000.0
2009-10-08 02:07:00,85.835,85.845,85.825,85.835,136300000.0
2009-10-08 02:08:00,85.835,85.87,85.835,85.865,218200000.0
2009-10-08 02:09:00,85.865,85.875,85.85,85.85,210800000.0
2009-10-08 02:10:00,85.85,85.86,85.835,85.855,159200000.0
2009-10-08 02:11:00,85.855,85.875,85.845,85.845,204900000.0
2009-10-08 02:12:00,85.845,85.86,85.83,85.855,152500000.0
2009-10-08 02:13:00,85.855,85.855,85.84,85.845,66500000.0
2009-10-08 02:14:00,85.84,85.845,85.83,85.84,85700000.0
2009-10-08 02:15:00,85.84,85.86,85.84,85.85,197200000.0
2009-10-08 02:16:00,85.86,85.86,85.825,85.825,139900000.0
2009-10-08 02:17:00,85.83,85.84,85.825,85.825,121500000.0
2009-10-08 02:18:00,85.825,85.84,85.795,85.82,223800000.0
2009-10-08 02:19:00,85.82,85.82,85.805,85.815,110200000.0
2009-10-08 02:20:00,85.815,85.82,85.785,85.79,261200000.0
2009-10-08 02:21:00,85.785,85.8,85.76,85.765,303900000.0
2009-10-08 02:22:00,85.765,85.785,85.765,85.775,185100000.0
2009-10-08 02:23:00,85.775,85.79,85.77,85.78,122300000.0
2009-10-08 02:24:00,85.78,85.785,85.77,85.78,105700000.0
2009-10-08 02:25:00,85.78,85.79,85.765,85.79,118200000.0
2009-10-08 02:26:00,85.785,85.785,85.75,85.75,164800000.0
2009-10-08 02:27:00,85.75,85.78,85.745,85.78,190700000.0
2009-10-08 02:28:00,85.775,85.795,85.77,85.79,135900000.0
2009-10-08 02:29:00,85.79,85.805,85.79,85.795,112200000.0
2009-10-08 02:30:00,85.8,85.845,85.76,85.8,342200000.0
2009-10-08 02:31:00,85.8,85.8,85.675,85.73,328700000.0
2009-10-08 02:32:00,85.725,85.725,85.7,85.705,89400000.0
2009-10-08 02:33:00,85.725,85.74,85.7,85.725,203600000.0
2009-10-08 02:34:00,85.73,85.77,85.725,85.765,240200000.0
2009-10-08 02:35:00,85.77,85.805,85.77,85.79,166400000.0
2009-10-08 02:36:00,85.795,85.795,85.74,85.755,212000000.0
2009-10-08 02:37:00,85.755,85.775,85.745,85.745,264100000.0
2009-10-08 02:38:00,85.745,85.755,85.73,85.755,220800000.0
2009-10-08 02:39:00,85.745,85.75,85.715,85.72,259700000.0
2009-10-08 02:40:00,85.725,85.735,85.69,85.695,321000000.0
2009-10-08 02:41:00,85.695,85.7,85.65,85.67,284100000.0
2009-10-08 02:42:00,85.67,85.71,85.665,85.705,285600000.0
2009-10-08 02:43:00,85.7,85.725,85.685,85.725,230300000.0
2009-10-08 02:44:00,85.725,85.745,85.715,85.735,148800000.0
2009-10-08 02:45:00,85.735,85.745,85.715,85.745,183300000.0
2009-10-08 02:46:00,85.745,85.745,85.72,85.74,173500000.0
2009-10-08 02:47:00,85.735,85.745,85.72,85.73,140800000.0
2009-10-08 02:48:00,85.73,85.73,85.7,85.71,97900000.0
2009-10-08 02:49:00,85.71,85.765,85.705,85.745,218000000.0
2009-10-08 02:50:00,85.755,85.785,85.745,85.755,236800000.0
2009-10-08 02:51:00,85.755,85.77,85.75,85.77,212100000.0
2009-10-08 02:52:00,85.77,85.805,85.755,85.785,168000000.0
2009-10-08 02:53:00,85.785,85.805,85.765,85.795,197200000.0
2009-10-08 02:54:00,85.805,85.82,85.775,85.82,215700000.0
2009-10-08 02:55:00,85.83,85.865,85.82,85.845,284500000.0
2009-10-08 02:56:00,85.845,85.845,85.815,85.825,149500000.0
2009-10-08 02:57:00,85.83,85.855,85.815,85.815,167800000.0
2009-10-08 02:58:00,85.815,85.83,85.81,85.81,125700000.0
2009-10-08 02:59:00,85.815,85.83,85.8,85.8,144700000.0
2009-10-08 03:00:00,85.805,85.845,85.8,85.845,112700000.0
2009-10-08 03:01:00,85.85,85.875,85.85,85.865,105600000.0
2009-10-08 03:02:00,85.86,85.865,85.83,85.86,157300000.0
2009-10-08 03:03:00,85.86,85.87,85.84,85.845,88200000.0
2009-10-08 03:04:00,85.85,85.865,85.84,85.85,109900000.0
2009-10-08 03:05:00,85.86,85.865,85.84,85.84,140800000.0
2009-10-08 03:06:00,85.84,85.855,85.83,85.835,150000000.0
2009-10-08 03:07:00,85.835,85.86,85.83,85.845,328100000.0
2009-10-08 03:08:00,85.845,85.85,85.835,85.845,232800000.0
2009-10-08 03:09:00,85.85,85.86,85.84,85.86,94100000.0
2009-10-08 03:10:00,85.855,85.875,85.835,85.85,264500000.0
2009-10-08 03:11:00,85.86,85.865,85.855,85.865,142200000.0
2009-10-08 03:12:00,85.86,85.865,85.85,85.865,128800000.0
2009-10-08 03:13:00,85.855,85.87,85.845,85.85,161000000.0
2009-10-08 03:14:00,85.855,85.86,85.845,85.85,163500000.0
2009-10-08 03:15:00,85.845,85.855,85.835,85.84,196600000.0
2009-10-08 03:16:00,85.84,85.84,85.81,85.815,247200000.0
2009-10-08 03:17:00,85.815,85.815,85.79,85.8,108700000.0
2009-10-08 03:18:00,85.795,85.815,85.775,85.8,239100000.0
2009-10-08 03:19:00,85.805,85.83,85.79,85.805,315100000.0
2009-10-08 03:20:00,85.805,85.815,85.795,85.805,253100000.0
2009-10-08 03:21:00,85.805,85.845,85.805,85.835,174800000.0
2009-10-08 03:22:00,85.835,85.835,85.81,85.825,232400000.0
2009-10-08 03:23:00,85.82,85.825,85.795,85.81,338300000.0
2009-10-08 03:24:00,85.815,85.855,85.81,85.84,231700000.0
2009-10-08 03:25:00,85.84,85.85,85.83,85.85,249500000.0
2009-10-08 03:26:00,85.85,85.865,85.84,85.86,227500000.0
2009-10-08 03:27:00,85.86,85.91,85.855,85.9,304500000.0
2009-10-08 03:28:00,85.905,85.97,85.905,85.965,241700000.0
2009-10-08 03:29:00,85.97,85.985,85.93,85.935,245800000.0
2009-10-08 03:30:00,85.945,85.945,85.88,85.895,241400000.0
2009-10-08 03:31:00,85.9,85.905,85.885,85.895,131800000.0
2009-10-08 03:32:00,85.9,85.9,85.89,85.89,120100000.0
2009-10-08 03:33:00,85.895,85.9,85.89,85.9,80100000.0
2009-10-08 03:34:00,85.895,85.92,85.89,85.92,146600000.0
2009-10-08 03:35:00,85.92,85.935,85.905,85.91,242600000.0
2009-10-08 03:36:00,85.91,85.91,85.89,85.905,136200000.0
2009-10-08 03:37:00,85.905,85.915,85.88,85.88,225200000.0
2009-10-08 03:38:00,85.89,85.9,85.88,85.89,149600000.0
2009-10-08 03:39:00,85.885,85.895,85.87,85.895,100500000.0
2009-10-08 03:40:00,85.895,85.915,85.89,85.91,183700000.0
2009-10-08 03:41:00,85.91,85.915,85.9,85.91,146700000.0
2009-10-08 03:42:00,85.905,85.91,85.89,85.895,172600000.0
2009-10-08 03:43:00,85.895,85.94,85.89,85.94,110400000.0
2009-10-08 03:44:00,85.94,85.94,85.905,85.91,120200000.0
2009-10-08 03:45:00,85.915,85.915,85.9,85.9,117600000.0
2009-10-08 03:46:00,85.9,85.915,85.895,85.905,100400000.0
2009-10-08 03:47:00,85.91,85.93,85.91,85.92,181400000.0
2009-10-08 03:48:00,85.92,85.925,85.915,85.915,39400000.0
2009-10-08 03:49:00,85.91,85.93,85.905,85.925,145100000.0
2009-10-08 03:50:00,85.925,85.925,85.91,85.915,364400000.0
2009-10-08 03:51:00,85.915,85.915,85.895,85.91,732900000.0
2009-10-08 03:52:00,85.905,85.91,85.9,85.9,211900000.0
2009-10-08 03:53:00,85.9,85.945,85.9,85.94,349200000.0
2009-10-08 03:54:00,85.94,85.96,85.935,85.94,538700000.0
2009-10-08 03:55:00,85.94,85.975,85.94,85.975,263300000.0
2009-10-08 03:56:00,85.975,85.975,85.955,85.975,425000000.0
2009-10-08 03:57:00,85.97,85.975,85.96,85.96,358000001.0
2009-10-08 03:58:00,85.96,85.96,85.95,85.955,171599999.0
2009-10-08 03:59:00,85.955,85.955,85.945,85.955,426799999.0
2009-10-08 04:00:00,85.95,85.955,85.94,85.945,391000001.0
2009-10-08 04:01:00,85.95,85.95,85.94,85.95,189600000.0
2009-10-08 04:02:00,85.95,85.96,85.95,85.955,208800000.0
2009-10-08 04:03:00,85.955,85.98,85.95,85.97,244400001.0
2009-10-08 04:04:00,85.975,85.975,85.96,85.96,125600000.0
2009-10-08 04:05:00,85.96,85.965,85.945,85.945,190400000.0
2009-10-08 04:06:00,85.945,85.945,85.925,85.935,379599999.0
2009-10-08 04:07:00,85.93,85.93,85.895,85.905,434399999.0
2009-10-08 04:08:00,85.905,85.93,85.9,85.92,490999998.0
2009-10-08 04:09:00,85.925,85.97,85.925,85.97,643999998.0
2009-10-08 04:10:00,85.965,85.965,85.955,85.955,121600000.0
2009-10-08 04:11:00,85.96,85.96,85.94,85.945,282400000.0
2009-10-08 04:12:00,85.945,85.955,85.935,85.935,279200000.0
2009-10-08 04:13:00,85.935,85.94,85.93,85.93,119999999.0
2009-10-08 04:14:00,85.93,85.96,85.92,85.96,322400000.0
2009-10-08 04:15:00,85.96,85.965,85.95,85.95,110400000.0
2009-10-08 04:16:00,85.95,85.98,85.95,85.98,373700000.0
2009-10-08 04:17:00,85.98,86.0,85.98,85.98,296600000.0
2009-10-08 04:18:00,85.98,85.98,85.975,85.975,144000000.0
2009-10-08 04:19:00,85.975,85.98,85.955,85.975,284800000.0
2009-10-08 04:20:00,85.975,85.985,85.97,85.975,315199999.0
2009-10-08 04:21:00,85.975,85.975,85.97,85.97,104800000.0
2009-10-08 04:22:00,85.97,85.975,85.945,85.95,352000000.0
2009-10-08 04:23:00,85.95,85.95,85.935,85.935,232000000.0
2009-10-08 04:24:00,85.935,85.94,85.93,85.93,190400000.0
2009-10-08 04:25:00,85.935,85.935,85.895,85.905,413599999.0
2009-10-08 04:26:00,85.89,85.91,85.88,85.885,349600000.0
2009-10-08 04:27:00,85.885,85.9,85.88,85.88,368800000.0
2009-10-08 04:28:00,85.88,85.885,85.825,85.86,379700000.0
2009-10-08 04:29:00,85.855,85.865,85.85,85.855,300100000.0
2009-10-08 04:30:00,85.855,85.865,85.835,85.835,320499999.0
2009-10-08 04:31:00,85.835,85.855,85.835,85.84,250700000.0
2009-10-08 04:32:00,85.845,85.855,85.825,85.83,319200000.0
2009-10-08 04:33:00,85.83,85.86,85.83,85.86,381800001.0
2009-10-08 04:34:00,85.855,85.86,85.83,85.845,485400001.0
2009-10-08 04:35:00,85.845,85.855,85.835,85.845,688399994.0
2009-10-08 04:36:00,85.84,85.845,85.83,85.84,154500000.0
2009-10-08 04:37:00,85.84,85.845,85.83,85.835,101200000.0
2009-10-08 04:38:00,85.835,85.865,85.835,85.855,275500000.0
2009-10-08 04:39:00,85.855,85.86,85.82,85.83,150400000.0
2009-10-08 04:40:00,85.825,85.845,85.825,85.84,416100000.0
2009-10-08 04:41:00,85.84,85.855,85.84,85.855,285699999.0
2009-10-08 04:42:00,85.855,85.865,85.855,85.86,349600000.0
2009-10-08 04:43:00,85.86,85.88,85.855,85.86,409699996.0
2009-10-08 04:44:00,85.86,85.89,85.845,85.885,495700002.0
2009-10-08 04:45:00,85.885,85.895,85.87,85.875,390700002.0
2009-10-08 04:46:00,85.875,85.88,85.85,85.855,504499996.0
2009-10-08 04:47:00,85.855,85.915,85.835,85.89,502900001.0
2009-10-08 04:48:00,85.89,85.92,85.865,85.865,751800000.0
2009-10-08 04:49:00,85.865,85.885,85.845,85.875,521299997.0
2009-10-08 04:50:00,85.87,85.89,85.84,85.86,758499997.0
2009-10-08 04:51:00,85.85,85.9,85.845,85.875,845199999.0
2009-10-08 04:52:00,85.875,85.875,85.86,85.86,191200000.0
2009-10-08 04:53:00,85.86,85.88,85.855,85.875,396799996.0
2009-10-08 04:54:00,85.885,85.9,85.87,85.875,213800000.0
2009-10-08 04:55:00,85.875,85.905,85.875,85.885,399800000.0
2009-10-08 04:56:00,85.89,85.895,85.89,85.895,93600000.0
2009-10-08 04:57:00,85.895,85.895,85.88,85.895,429700000.0
2009-10-08 04:58:00,85.895,85.895,85.885,85.895,300800000.0
2009-10-08 04:59:00,85.895,85.915,85.89,85.895,282700000.0
2009-10-08 05:00:00,85.895,85.9,85.885,85.89,203200000.0
2009-10-08 05:01:00,85.89,85.91,85.88,85.88,265600000.0
2009-10-08 05:02:00,85.88,85.915,85.875,85.915,344799999.0
2009-10-08 05:03:00,85.91,85.915,85.9,85.91,158400000.0
2009-10-08 05:04:00,85.91,85.91,85.895,85.895,194000000.0
2009-10-08 05:05:00,85.9,85.905,85.895,85.895,173599998.0
2009-10-08 05:06:00,85.895,85.91,85.895,85.9,197200000.0
2009-10-08 05:07:00,85.9,85.9,85.89,85.895,65600000.0
2009-10-08 05:08:00,85.895,85.905,85.895,85.895,212799999.0
2009-10-08 05:09:00,85.895,85.905,85.885,85.89,277999999.0
2009-10-08 05:10:00,85.89,85.895,85.88,85.885,200800000.0
2009-10-08 05:11:00,85.885,85.9,85.885,85.885,389599998.0
2009-10-08 05:12:00,85.885,85.89,85.88,85.89,291999999.0
2009-10-08 05:13:00,85.89,85.895,85.88,85.89,240800000.0
2009-10-08 05:14:00,85.89,85.895,85.885,85.89,120800000.0
2009-10-08 05:15:00,85.89,85.895,85.88,85.89,564799999.0
2009-10-08 05:16:00,85.89,85.895,85.875,85.875,259200000.0
2009-10-08 05:17:00,85.875,85.88,85.875,85.88,15200000.0
2009-10-08 05:18:00,85.88,85.89,85.875,85.88,144800000.0
2009-10-08 05:19:00,85.88,85.895,85.88,85.895,94800001.0
2009-10-08 05:20:00,85.895,85.905,85.88,85.905,356800000.0
2009-10-08 05:21:00,85.905,85.92,85.885,85.92,624399998.0
2009-10-08 05:22:00,85.915,85.92,85.9,85.905,333600000.0
2009-10-08 05:23:00,85.905,85.915,85.895,85.915,346900000.0
2009-10-08 05:24:00,85.92,85.92,85.895,85.905,236000000.0
2009-10-08 05:25:00,85.9,85.92,85.895,85.905,341300000.0
2009-10-08 05:26:00,85.905,85.92,85.905,85.91,358000000.0
2009-10-08 05:27:00,85.905,85.91,85.9,85.9,98400000.0
2009-10-08 05:28:00,85.9,85.9,85.9,85.9,4000000.0
2009-10-08 05:29:00,85.9,85.91,85.88,85.905,283900000.0
2009-10-08 05:30:00,85.905,85.91,85.895,85.9,148799999.0
2009-10-08 05:31:00,85.895,85.91,85.895,85.91,91399998.0
2009-10-08 05:32:00,85.91,85.93,85.895,85.895,300199998.0
2009-10-08 05:33:00,85.895,85.9,85.885,85.9,163000000.0
2009-10-08 05:34:00,85.9,85.9,85.88,85.89,383999999.0
2009-10-08 05:35:00,85.89,85.895,85.885,85.895,158000000.0
2009-10-08 05:36:00,85.9,85.9,85.895,85.9,88000000.0
2009-10-08 05:37:00,85.895,85.9,85.895,85.9,128200000.0
2009-10-08 05:38:00,85.9,85.9,85.89,85.895,72000000.0
2009-10-08 05:39:00,85.9,85.9,85.89,85.895,213600000.0
2009-10-08 05:40:00,85.895,85.915,85.895,85.915,282599999.0
2009-10-08 05:41:00,85.92,85.94,85.92,85.93,168800000.0
2009-10-08 05:42:00,85.93,85.935,85.925,85.93,294400000.0
2009-10-08 05:43:00,85.925,85.93,85.915,85.925,215200000.0
2009-10-08 05:44:00,85.925,85.925,85.89,85.915,423200000.0
2009-10-08 05:45:00,85.91,85.925,85.91,85.915,84000000.0
2009-10-08 05:46:00,85.915,85.915,85.905,85.905,158399999.0
2009-10-08 05:47:00,85.905,85.905,85.875,85.9,486399996.0
2009-10-08 05:48:00,85.9,85.9,85.865,85.87,372200000.0
2009-10-08 05:49:00,85.87,85.925,85.87,85.915,480400000.0
2009-10-08 05:50:00,85.915,85.915,85.905,85.905,142400000.0
2009-10-08 05:51:00,85.905,85.93,85.905,85.92,283199995.0
2009-10-08 05:52:00,85.92,85.925,85.91,85.92,176800000.0
2009-10-08 05:53:00,85.92,85.935,85.91,85.91,491199998.0
2009-10-08 05:54:00,85.915,85.92,85.9,85.905,333800000.0
2009-10-08 05:55:00,85.905,85.935,85.905,85.905,208200000.0
2009-10-08 05:56:00,85.905,85.905,85.885,85.885,205000000.0
2009-10-08 05:57:00,85.89,85.905,85.885,85.895,411200000.0
2009-10-08 05:58:00,85.9,85.9,85.89,85.895,160799998.0
2009-10-08 05:59:00,85.89,85.905,85.89,85.895,278400000.0
2009-10-08 06:00:00,85.895,85.9,85.89,85.89,180800000.0
2009-10-08 06:01:00,85.895,85.9,85.88,85.89,159000000.0
2009-10-08 06:02:00,85.885,85.885,85.865,85.865,349200000.0
2009-10-08 06:03:00,85.865,85.88,85.865,85.875,118500000.0
2009-10-08 06:04:00,85.875,85.875,85.87,85.87,146400000.0
2009-10-08 06:05:00,85.865,85.865,85.85,85.86,278199999.0
2009-10-08 06:06:00,85.86,85.875,85.855,85.87,453199999.0
2009-10-08 06:07:00,85.87,85.89,85.87,85.88,153899999.0
2009-10-08 06:08:00,85.885,85.885,85.875,85.885,111200000.0
2009-10-08 06:09:00,85.885,85.915,85.88,85.91,218299999.0
2009-10-08 06:10:00,85.91,85.91,85.89,85.91,285999999.0
2009-10-08 06:11:00,85.91,85.925,85.91,85.92,263400000.0
2009-10-08 06:12:00,85.92,85.92,85.915,85.92,80000000.0
2009-10-08 06:13:00,85.92,85.92,85.905,85.905,67300000.0
2009-10-08 06:14:00,85.91,85.91,85.885,85.885,86400000.0
2009-10-08 06:15:00,85.885,85.89,85.88,85.88,192000000.0
2009-10-08 06:16:00,85.88,85.885,85.87,85.87,236000000.0
2009-10-08 06:17:00,85.87,85.905,85.865,85.905,281400000.0
2009-10-08 06:18:00,85.9,85.9,85.885,85.89,60800000.0
2009-10-08 06:19:00,85.89,85.9,85.88,85.89,331599999.0
2009-10-08 06:20:00,85.89,85.895,85.885,85.89,199200000.0
2009-10-08 06:21:00,85.895,85.905,85.895,85.905,123600001.0
2009-10-08 06:22:00,85.9,85.905,85.9,85.9,36800000.0
2009-10-08 06:23:00,85.895,85.9,85.89,85.89,112000000.0
2009-10-08 06:24:00,85.89,85.9,85.89,85.9,56000000.0
2009-10-08 06:25:00,85.9,85.905,85.9,85.9,25600000.0
2009-10-08 06:26:00,85.9,85.905,85.87,85.885,344900000.0
2009-10-08 06:27:00,85.885,85.895,85.87,85.89,273999999.0
2009-10-08 06:28:00,85.89,85.895,85.87,85.88,200000000.0
2009-10-08 06:29:00,85.88,85.89,85.875,85.885,163200000.0
2009-10-08 06:30:00,85.885,85.89,85.875,85.885,227200000.0
2009-10-08 06:31:00,85.885,85.89,85.87,85.87,332899997.0
2009-10-08 06:32:00,85.87,85.88,85.855,85.865,264400000.0
2009-10-08 06:33:00,85.865,85.865,85.835,85.84,159600000.0
2009-10-08 06:34:00,85.84,85.865,85.835,85.865,222099998.0
2009-10-08 06:35:00,85.86,85.875,85.86,85.87,150800000.0
2009-10-08 06:36:00,85.87,85.87,85.845,85.855,371800000.0
2009-10-08 06:37:00,85.85,85.85,85.84,85.84,118200000.0
2009-10-08 06:38:00,85.845,85.85,85.835,85.845,302800000.0
2009-10-08 06:39:00,85.835,85.845,85.83,85.835,110500000.0
2009-10-08 06:40:00,85.835,85.845,85.83,85.845,260700000.0
2009-10-08 06:41:00,85.855,85.855,85.805,85.825,153599999.0
2009-10-08 06:42:00,85.825,85.835,85.79,85.795,300699999.0
2009-10-08 06:43:00,85.795,85.83,85.795,85.82,195300000.0
2009-10-08 06:44:00,85.82,85.83,85.8,85.8,433700000.0
2009-10-08 06:45:00,85.805,85.82,85.79,85.795,247600000.0
2009-10-08 06:46:00,85.795,85.81,85.795,85.8,302700000.0
2009-10-08 06:47:00,85.8,85.82,85.795,85.81,523499999.0
2009-10-08 06:48:00,85.815,85.825,85.805,85.825,463300000.0
2009-10-08 06:49:00,85.82,85.83,85.81,85.825,400000000.0
2009-10-08 06:50:00,85.825,85.845,85.82,85.845,345599999.0
2009-10-08 06:51:00,85.845,85.855,85.845,85.845,303800000.0
2009-10-08 06:52:00,85.845,85.855,85.815,85.845,646499999.0
2009-10-08 06:53:00,85.845,85.845,85.825,85.84,513800000.0
2009-10-08 06:54:00,85.84,85.845,85.83,85.835,182400001.0
2009-10-08 06:55:00,85.835,85.85,85.83,85.835,258200000.0
2009-10-08 06:56:00,85.835,85.855,85.835,85.84,351399999.0
2009-10-08 06:57:00,85.84,85.84,85.82,85.835,449300000.0
2009-10-08 06:58:00,85.83,85.835,85.815,85.82,339600000.0
2009-10-08 06:59:00,85.825,85.825,85.795,85.81,248700000.0
2009-10-08 07:00:00,85.815,85.825,85.78,85.805,363500000.0
2009-10-08 07:01:00,85.805,85.82,85.805,85.815,366000000.0
2009-10-08 07:02:00,85.81,85.815,85.805,85.81,253899999.0
2009-10-08 07:03:00,85.81,85.81,85.805,85.81,70400000.0
2009-10-08 07:04:00,85.815,85.815,85.805,85.805,166400000.0
2009-10-08 07:05:00,85.805,85.825,85.805,85.815,241100000.0
2009-10-08 07:06:00,85.82,85.82,85.79,85.81,436300003.0
2009-10-08 07:07:00,85.805,85.81,85.775,85.785,332100000.0
2009-10-08 07:08:00,85.785,85.79,85.765,85.77,430500000.0
2009-10-08 07:09:00,85.775,85.78,85.74,85.765,604200000.0
2009-10-08 07:10:00,85.77,85.79,85.76,85.775,468800000.0
2009-10-08 07:11:00,85.775,85.775,85.75,85.75,194400000.0
2009-10-08 07:12:00,85.75,85.77,85.745,85.755,460500003.0
2009-10-08 07:13:00,85.755,85.765,85.75,85.765,399200000.0
2009-10-08 07:14:00,85.765,85.775,85.76,85.77,121900000.0
2009-10-08 07:15:00,85.77,85.775,85.755,85.76,399100000.0
2009-10-08 07:16:00,85.76,85.775,85.745,85.765,445200000.0
2009-10-08 07:17:00,85.765,85.78,85.755,85.765,428900000.0
2009-10-08 07:18:00,85.76,85.795,85.755,85.795,375099999.0
2009-10-08 07:19:00,85.795,85.795,85.785,85.79,239000000.0
2009-10-08 07:20:00,85.785,85.8,85.785,85.785,254800000.0
2009-10-08 07:21:00,85.785,85.785,85.755,85.78,489200000.0
2009-10-08 07:22:00,85.775,85.78,85.765,85.77,345700001.0
2009-10-08 07:23:00,85.77,85.775,85.765,85.77,186200000.0
2009-10-08 07:24:00,85.775,85.795,85.77,85.795,193800000.0
2009-10-08 07:25:00,85.795,85.805,85.79,85.8,288099999.0
2009-10-08 07:26:00,85.8,85.8,85.77,85.79,415500000.0
2009-10-08 07:27:00,85.79,85.795,85.75,85.755,350300000.0
2009-10-08 07:28:00,85.755,85.765,85.73,85.735,540000001.0
2009-10-08 07:29:00,85.735,85.735,85.715,85.73,350600000.0
2009-10-08 07:30:00,85.73,85.74,85.72,85.735,476700000.0
2009-10-08 07:31:00,85.73,85.745,85.725,85.735,505600000.0
2009-10-08 07:32:00,85.735,85.745,85.73,85.74,287600000.0
2009-10-08 07:33:00,85.74,85.745,85.735,85.745,328399999.0
2009-10-08 07:34:00,85.745,85.755,85.735,85.735,320800000.0
2009-10-08 07:35:00,85.735,85.74,85.73,85.735,246300000.0
2009-10-08 07:36:00,85.735,85.745,85.73,85.745,272100000.0
2009-10-08 07:37:00,85.745,85.755,85.73,85.73,379300000.0
2009-10-08 07:38:00,85.74,85.76,85.74,85.755,251200000.0
2009-10-08 07:39:00,85.755,85.76,85.735,85.735,289600000.0
2009-10-08 07:40:00,85.735,85.745,85.735,85.74,152200000.0
2009-10-08 07:41:00,85.74,85.77,85.74,85.77,135700000.0
2009-10-08 07:42:00,85.765,85.775,85.76,85.765,317500000.0
2009-10-08 07:43:00,85.765,85.82,85.76,85.82,594700000.0
2009-10-08 07:44:00,85.825,85.825,85.79,85.795,365300000.0
2009-10-08 07:45:00,85.795,85.805,85.78,85.805,434700000.0
2009-10-08 07:46:00,85.8,85.805,85.79,85.795,79600000.0
2009-10-08 07:47:00,85.795,85.86,85.795,85.815,390600000.0
2009-10-08 07:48:00,85.815,85.835,85.815,85.835,385700000.0
2009-10-08 07:49:00,85.83,85.865,85.815,85.86,400300001.0
2009-10-08 07:50:00,85.86,85.91,85.845,85.89,833000000.0
2009-10-08 07:51:00,85.89,85.89,85.855,85.885,500800000.0
2009-10-08 07:52:00,85.885,85.885,85.87,85.88,227600000.0
2009-10-08 07:53:00,85.88,85.88,85.855,85.86,422100000.0
2009-10-08 07:54:00,85.86,85.9,85.855,85.9,498400002.0
2009-10-08 07:55:00,85.895,85.9,85.865,85.875,435300000.0
2009-10-08 07:56:00,85.87,85.885,85.865,85.865,221800000.0
2009-10-08 07:57:00,85.865,85.88,85.865,85.865,359700000.0
2009-10-08 07:58:00,85.865,85.895,85.865,85.89,421200000.0
2009-10-08 07:59:00,85.885,85.895,85.87,85.87,302900000.0
2009-10-08 08:00:00,85.865,85.895,85.86,85.88,536499997.0
2009-10-08 08:01:00,85.88,85.88,85.82,85.82,446700000.0
2009-10-08 08:02:00,85.82,85.82,85.78,85.8,461600000.0
2009-10-08 08:03:00,85.785,85.785,85.76,85.775,255800000.0
2009-10-08 08:04:00,85.785,85.79,85.77,85.775,471500002.0
2009-10-08 08:05:00,85.77,85.8,85.76,85.78,511899999.0
2009-10-08 08:06:00,85.78,85.805,85.775,85.795,542900001.0
2009-10-08 08:07:00,85.795,85.815,85.795,85.815,307400000.0
2009-10-08 08:08:00,85.82,85.855,85.815,85.835,453500000.0
2009-10-08 08:09:00,85.83,85.83,85.795,85.805,526800000.0
2009-10-08 08:10:00,85.805,85.845,85.8,85.82,698799999.0
2009-10-08 08:11:00,85.82,85.825,85.795,85.8,618000000.0
2009-10-08 08:12:00,85.795,85.805,85.785,85.8,499600000.0
2009-10-08 08:13:00,85.8,85.825,85.8,85.805,480200000.0
2009-10-08 08:14:00,85.805,85.81,85.775,85.78,331700000.0
2009-10-08 08:15:00,85.775,85.79,85.765,85.77,480600000.0
2009-10-08 08:16:00,85.77,85.815,85.765,85.795,485800000.0
2009-10-08 08:17:00,85.795,85.795,85.785,85.795,197600000.0
2009-10-08 08:18:00,85.79,85.82,85.79,85.805,312600000.0
2009-10-08 08:19:00,85.81,85.855,85.805,85.845,349900000.0
2009-10-08 08:20:00,85.85,85.85,85.83,85.85,201300000.0
2009-10-08 08:21:00,85.84,85.855,85.83,85.84,349000000.0
2009-10-08 08:22:00,85.84,85.86,85.83,85.845,486400001.0
2009-10-08 08:23:00,85.845,85.87,85.845,85.865,272800000.0
2009-10-08 08:24:00,85.865,85.88,85.865,85.875,411400000.0
2009-10-08 08:25:00,85.875,85.875,85.855,85.87,265900000.0
2009-10-08 08:26:00,85.875,85.875,85.855,85.86,336800000.0
2009-10-08 08:27:00,85.86,85.885,85.86,85.885,327400000.0
2009-10-08 08:28:00,85.89,85.89,85.835,85.835,472100000.0
2009-10-08 08:29:00,85.835,85.845,85.825,85.845,407300001.0
2009-10-08 08:30:00,85.85,85.88,85.85,85.88,351400000.0
2009-10-08 08:31:00,85.875,85.89,85.87,85.89,379700000.0
2009-10-08 08:32:00,85.89,85.9,85.865,85.885,467900000.0
2009-10-08 08:33:00,85.885,85.885,85.875,85.88,459100000.0
2009-10-08 08:34:00,85.88,85.89,85.87,85.88,445500000.0
2009-10-08 08:35:00,85.88,85.88,85.845,85.85,562899999.0
2009-10-08 08:36:00,85.85,85.885,85.85,85.875,702699999.0
2009-10-08 08:37:00,85.875,85.92,85.875,85.915,270900000.0
2009-10-08 08:38:00,85.915,85.915,85.89,85.89,384600000.0
2009-10-08 08:39:00,85.89,85.905,85.88,85.905,312000000.0
2009-10-08 08:40:00,85.9,85.94,85.895,85.94,510099999.0
2009-10-08 08:41:00,85.94,85.95,85.905,85.905,338400000.0
2009-10-08 08:42:00,85.905,85.91,85.88,85.9,357700000.0
2009-10-08 08:43:00,85.9,85.91,85.89,85.895,271100000.0
2009-10-08 08:44:00,85.895,85.895,85.87,85.875,271400000.0
2009-10-08 08:45:00,85.875,85.915,85.87,85.895,323100000.0
2009-10-08 08:46:00,85.895,85.9,85.865,85.89,414200000.0
2009-10-08 08:47:00,85.9,85.915,85.87,85.885,694699998.0
2009-10-08 08:48:00,85.885,85.9,85.875,85.895,374100001.0
2009-10-08 08:49:00,85.9,85.9,85.88,85.885,447800000.0
2009-10-08 08:50:00,85.885,85.93,85.875,85.915,528700000.0
2009-10-08 08:51:00,85.915,85.925,85.9,85.925,376799999.0
2009-10-08 08:52:00,85.92,85.935,85.91,85.93,546400000.0
2009-10-08 08:53:00,85.93,85.96,85.9,85.905,461300000.0
2009-10-08 08:54:00,85.905,85.925,85.9,85.905,405900000.0
2009-10-08 08:55:00,85.905,85.905,85.875,85.895,477000000.0
2009-10-08 08:56:00,85.895,85.915,85.89,85.91,320200000.0
2009-10-08 08:57:00,85.91,85.91,85.87,85.895,362300000.0
2009-10-08 08:58:00,85.895,85.895,85.865,85.87,480800000.0
2009-10-08 08:59:00,85.865,85.885,85.84,85.87,415100000.0
2009-10-08 09:00:00,85.87,85.9,85.855,85.895,424900000.0
2009-10-08 09:01:00,85.895,85.905,85.875,85.885,249000000.0
2009-10-08 09:02:00,85.885,85.92,85.885,85.915,206100000.0
2009-10-08 09:03:00,85.915,85.95,85.915,85.945,197000000.0
2009-10-08 09:04:00,85.935,85.96,85.925,85.95,388700000.0
2009-10-08 09:05:00,85.955,85.98,85.93,85.935,633700000.0
2009-10-08 09:06:00,85.935,85.955,85.925,85.94,650300000.0
2009-10-08 09:07:00,85.94,85.96,85.94,85.96,370000000.0
2009-10-08 09:08:00,85.96,85.97,85.94,85.945,297600000.0
2009-10-08 09:09:00,85.95,85.97,85.945,85.97,241300000.0
2009-10-08 09:10:00,85.965,86.005,85.965,85.98,418100000.0
2009-10-08 09:11:00,85.98,86.005,85.96,85.975,182200000.0
2009-10-08 09:12:00,85.975,85.985,85.96,85.965,352700001.0
2009-10-08 09:13:00,85.96,86.01,85.955,86.005,214500000.0
2009-10-08 09:14:00,86.01,86.045,85.99,86.01,353100000.0
2009-10-08 09:15:00,86.01,86.015,85.995,86.005,210000000.0
2009-10-08 09:16:00,86.005,86.025,86.005,86.025,129600000.0
2009-10-08 09:17:00,86.025,86.025,86.01,86.015,529599999.0
2009-10-08 09:18:00,86.015,86.02,85.98,86.005,154000000.0
2009-10-08 09:19:00,86.0,86.035,86.0,86.015,504800001.0
2009-10-08 09:20:00,86.015,86.03,85.99,86.0,572300000.0
2009-10-08 09:21:00,86.0,86.07,86.0,86.065,727300002.0
2009-10-08 09:22:00,86.06,86.065,86.035,86.035,316000000.0
2009-10-08 09:23:00,86.03,86.035,85.99,86.0,522400000.0
2009-10-08 09:24:00,86.0,86.035,85.995,86.035,549300000.0
2009-10-08 09:25:00,86.035,86.06,86.01,86.05,735200001.0
2009-10-08 09:26:00,86.05,86.05,86.02,86.045,623000001.0
2009-10-08 09:27:00,86.035,86.05,86.02,86.02,561600000.0
2009-10-08 09:28:00,86.025,86.04,86.015,86.015,811600000.0
2009-10-08 09:29:00,86.01,86.02,86.005,86.01,405500000.0
2009-10-08 09:30:00,86.015,86.055,86.015,86.04,473500000.0
2009-10-08 09:31:00,86.04,86.06,86.025,86.055,767899998.0
2009-10-08 09:32:00,86.06,86.06,86.015,86.055,409300000.0
2009-10-08 09:33:00,86.055,86.055,86.03,86.04,254000000.0
2009-10-08 09:34:00,86.04,86.04,86.025,86.035,394700000.0
2009-10-08 09:35:00,86.025,86.03,86.005,86.02,507300000.0
2009-10-08 09:36:00,86.015,86.02,86.005,86.005,334900000.0
2009-10-08 09:37:00,86.005,86.025,86.0,86.01,427700000.0
2009-10-08 09:38:00,86.01,86.04,86.0,86.035,364400001.0
2009-10-08 09:39:00,86.04,86.045,86.02,86.025,541100000.0
2009-10-08 09:40:00,86.03,86.035,85.995,86.0,389000000.0
2009-10-08 09:41:00,86.0,86.085,86.0,86.07,721600000.0
2009-10-08 09:42:00,86.07,86.075,86.04,86.065,548100001.0
2009-10-08 09:43:00,86.065,86.08,86.06,86.065,266400000.0
2009-10-08 09:44:00,86.065,86.08,86.06,86.075,715199999.0
2009-10-08 09:45:00,86.075,86.085,86.055,86.055,481999999.0
2009-10-08 09:46:00,86.055,86.06,86.04,86.04,418699999.0
2009-10-08 09:47:00,86.04,86.05,86.04,86.04,391900000.0
2009-10-08 09:48:00,86.04,86.065,86.04,86.06,420000000.0
2009-10-08 09:49:00,86.06,86.07,86.045,86.07,628700000.0
2009-10-08 09:50:00,86.065,86.065,86.01,86.035,492000000.0
2009-10-08 09:51:00,86.035,86.065,86.015,86.03,429600000.0
2009-10-08 09:52:00,86.03,86.03,86.0,86.01,433000000.0
2009-10-08 09:53:00,86.01,86.01,86.0,86.005,545700000.0
2009-10-08 09:54:00,86.005,86.02,85.985,85.985,310900000.0
2009-10-08 09:55:00,85.985,86.005,85.98,86.005,174800000.0
2009-10-08 09:56:00,86.005,86.005,85.99,86.0,176000000.0
2009-10-08 09:57:00,86.0,86.04,85.995,86.02,298900000.0
2009-10-08 09:58:00,86.025,86.035,86.02,86.025,216800000.0
2009-10-08 09:59:00,86.02,86.035,86.015,86.035,286200000.0
2009-10-08 10:00:00,86.04,86.055,86.015,86.04,587000000.0
2009-10-08 10:01:00,86.04,86.045,86.025,86.035,623600001.0
2009-10-08 10:02:00,86.035,86.05,86.025,86.025,428700000.0
2009-10-08 10:03:00,86.025,86.06,86.025,86.04,470700001.0
2009-10-08 10:04:00,86.045,86.05,86.035,86.045,266100000.0
2009-10-08 10:05:00,86.045,86.065,86.03,86.065,242900000.0
2009-10-08 10:06:00,86.07,86.085,86.05,86.065,393900000.0
2009-10-08 10:07:00,86.065,86.07,86.045,86.06,605500000.0
2009-10-08 10:08:00,86.06,86.06,86.03,86.05,306900000.0
2009-10-08 10:09:00,86.05,86.06,86.04,86.045,311400000.0
2009-10-08 10:10:00,86.045,86.045,86.025,86.035,316300000.0
2009-10-08 10:11:00,86.035,86.05,86.025,86.05,355099999.0
2009-10-08 10:12:00,86.045,86.055,86.025,86.025,258100000.0
2009-10-08 10:13:00,86.025,86.075,86.025,86.07,397100000.0
2009-10-08 10:14:00,86.065,86.07,86.02,86.02,330300000.0
2009-10-08 10:15:00,86.02,86.04,86.02,86.035,180100001.0
2009-10-08 10:16:00,86.035,86.055,86.025,86.03,421000000.0
2009-10-08 10:17:00,86.03,86.035,86.015,86.02,380600000.0
2009-10-08 10:18:00,86.02,86.04,86.015,86.04,397200001.0
2009-10-08 10:19:00,86.04,86.05,86.02,86.025,384400000.0
2009-10-08 10:20:00,86.02,86.03,85.995,86.01,630000000.0
2009-10-08 10:21:00,86.01,86.04,85.995,86.035,684200002.0
2009-10-08 10:22:00,86.04,86.04,85.965,85.965,659800001.0
2009-10-08 10:23:00,85.965,86.01,85.955,86.0,448700000.0
2009-10-08 10:24:00,86.0,86.01,85.965,85.99,380600000.0
2009-10-08 10:25:00,85.99,86.0,85.97,85.97,323000000.0
2009-10-08 10:26:00,85.97,85.98,85.96,85.975,282100000.0
2009-10-08 10:27:00,85.975,86.025,85.975,86.015,565400001.0
2009-10-08 10:28:00,86.015,86.02,85.98,85.99,436200000.0
2009-10-08 10:29:00,85.99,86.015,85.98,86.01,245100000.0
2009-10-08 10:30:00,86.005,86.005,85.975,85.985,340200000.0
2009-10-08 10:31:00,85.985,85.985,85.965,85.97,376100000.0
2009-10-08 10:32:00,85.975,85.985,85.97,85.97,282200000.0
2009-10-08 10:33:00,85.97,85.98,85.955,85.96,299700001.0
2009-10-08 10:34:00,85.96,85.98,85.95,85.955,287000000.0
2009-10-08 10:35:00,85.955,85.965,85.94,85.95,371900000.0
2009-10-08 10:36:00,85.95,85.96,85.94,85.96,350500000.0
2009-10-08 10:37:00,85.955,85.96,85.945,85.96,183700000.0
2009-10-08 10:38:00,85.955,85.965,85.955,85.965,276300000.0
2009-10-08 10:39:00,85.965,85.99,85.96,85.965,418900000.0
2009-10-08 10:40:00,85.965,85.965,85.96,85.965,158700000.0
2009-10-08 10:41:00,85.96,85.965,85.96,85.96,78900000.0
2009-10-08 10:42:00,85.965,85.99,85.95,85.975,356100000.0
2009-10-08 10:43:00,85.975,85.975,85.95,85.96,428300000.0
2009-10-08 10:44:00,85.96,85.965,85.95,85.955,255500000.0
2009-10-08 10:45:00,85.95,85.95,85.93,85.93,197900000.0
2009-10-08 10:46:00,85.93,85.95,85.925,85.935,195500000.0
2009-10-08 10:47:00,85.94,85.95,85.935,85.945,161400000.0
2009-10-08 10:48:00,85.945,85.955,85.935,85.94,297800000.0
2009-10-08 10:49:00,85.94,85.96,85.94,85.945,161500000.0
2009-10-08 10:50:00,85.945,85.95,85.94,85.95,240300000.0
2009-10-08 10:51:00,85.95,85.98,85.95,85.975,542000000.0
2009-10-08 10:52:00,85.97,86.01,85.97,86.01,364300000.0
2009-10-08 10:53:00,86.01,86.025,86.005,86.005,553300001.0
2009-10-08 10:54:00,86.005,86.015,85.985,85.99,527100002.0
2009-10-08 10:55:00,85.99,85.99,85.96,85.98,294200000.0
2009-10-08 10:56:00,85.98,85.985,85.965,85.975,342700000.0
2009-10-08 10:57:00,85.975,85.98,85.97,85.98,501200000.0
2009-10-08 10:58:00,85.975,85.98,85.97,85.98,273800000.0
2009-10-08 10:59:00,85.975,85.985,85.95,85.96,557299999.0
2009-10-08 11:00:00,85.96,85.98,85.945,85.97,525300001.0
2009-10-08 11:01:00,85.97,85.975,85.95,85.96,514300001.0
2009-10-08 11:02:00,85.955,85.98,85.955,85.97,352700000.0
2009-10-08 11:03:00,85.97,85.97,85.955,85.955,268700000.0
2009-10-08 11:04:00,85.955,85.96,85.935,85.935,288000000.0
2009-10-08 11:05:00,85.935,85.955,85.935,85.95,312400000.0
2009-10-08 11:06:00,85.95,85.95,85.945,85.95,183500000.0
2009-10-08 11:07:00,85.95,85.955,85.95,85.95,151000000.0
2009-10-08 11:08:00,85.95,85.96,85.94,85.96,206700000.0
2009-10-08 11:09:00,85.96,85.99,85.96,85.975,357800000.0
2009-10-08 11:10:00,85.975,86.0,85.975,85.985,490900000.0
2009-10-08 11:11:00,85.98,85.99,85.975,85.985,354200000.0
2009-10-08 11:12:00,85.985,85.985,85.965,85.97,235800000.0
2009-10-08 11:13:00,85.97,85.99,85.97,85.99,208300000.0
2009-10-08 11:14:00,85.99,86.005,85.99,86.0,222000000.0
2009-10-08 11:15:00,86.0,86.015,85.995,85.995,281700000.0
2009-10-08 11:16:00,85.995,86.0,85.985,85.99,189500000.0
2009-10-08 11:17:00,85.99,86.015,85.985,86.015,180500000.0
2009-10-08 11:18:00,86.015,86.035,86.015,86.02,39200000.0
2009-10-08 11:19:00,86.02,86.02,86.005,86.005,230200000.0
2009-10-08 11:20:00,86.005,86.025,85.995,85.995,217600000.0
2009-10-08 11:21:00,86.0,86.005,85.995,85.995,241500000.0
2009-10-08 11:22:00,86.0,86.005,85.995,86.0,116200000.0
2009-10-08 11:23:00,86.005,86.02,86.0,86.015,328400000.0
2009-10-08 11:24:00,86.015,86.025,85.995,86.0,413900000.0
2009-10-08 11:25:00,86.0,86.0,85.99,85.99,275000000.0
2009-10-08 11:26:00,85.995,85.995,85.985,85.99,122900000.0
2009-10-08 11:27:00,85.99,86.02,85.99,86.0,176900000.0
2009-10-08 11:28:00,86.0,86.02,85.99,86.02,266600000.0
2009-10-08 11:29:00,86.02,86.025,86.01,86.01,159200000.0
2009-10-08 11:30:00,86.01,86.03,86.01,86.015,196100000.0
2009-10-08 11:31:00,86.02,86.02,85.995,85.995,599600000.0
2009-10-08 11:32:00,85.995,86.0,85.985,85.995,377400001.0
2009-10-08 11:33:00,86.0,86.035,86.0,86.015,217700000.0
2009-10-08 11:34:00,86.015,86.015,85.99,85.99,140500000.0
2009-10-08 11:35:00,85.99,85.995,85.985,85.99,233300000.0
2009-10-08 11:36:00,85.99,86.025,85.98,86.015,249300000.0
2009-10-08 11:37:00,86.015,86.055,86.005,86.05,259000000.0
2009-10-08 11:38:00,86.05,86.06,86.03,86.04,163900000.0
2009-10-08 11:39:00,86.035,86.045,86.025,86.025,270100000.0
2009-10-08 11:40:00,86.025,86.025,86.005,86.005,363700000.0
2009-10-08 11:41:00,86.0,86.015,85.995,86.005,583800002.0
2009-10-08 11:42:00,86.005,86.01,86.0,86.0,365200000.0
2009-10-08 11:43:00,86.005,86.005,85.99,86.005,464100000.0
2009-10-08 11:44:00,86.005,86.01,85.995,85.995,368100000.0
2009-10-08 11:45:00,85.995,86.0,85.965,85.975,412499999.0
2009-10-08 11:46:00,85.975,85.985,85.97,85.985,298400000.0
2009-10-08 11:47:00,85.98,86.04,85.975,86.025,500399999.0
2009-10-08 11:48:00,86.025,86.025,85.985,85.99,410800001.0
2009-10-08 11:49:00,85.99,86.0,85.99,85.995,293600000.0
2009-10-08 11:50:00,85.995,86.015,85.995,86.01,183100000.0
2009-10-08 11:51:00,86.005,86.015,86.005,86.015,185700000.0
2009-10-08 11:52:00,86.015,86.02,86.01,86.01,283600000.0
2009-10-08 11:53:00,86.015,86.015,86.01,86.015,126700000.0
2009-10-08 11:54:00,86.01,86.015,86.0,86.0,167100000.0
2009-10-08 11:55:00,86.0,86.015,85.995,85.995,367900000.0
2009-10-08 11:56:00,85.995,86.015,85.995,86.005,157000000.0
2009-10-08 11:57:00,86.005,86.01,85.975,85.975,189900000.0
2009-10-08 11:58:00,85.975,86.0,85.96,85.995,457400000.0
2009-10-08 11:59:00,85.995,86.0,85.97,85.985,248600000.0
2009-10-08 12:00:00,85.98,85.985,85.96,85.98,301500000.0
2009-10-08 12:01:00,85.98,85.99,85.975,85.985,159100000.0
2009-10-08 12:02:00,85.985,85.995,85.975,85.995,133200000.0
2009-10-08 12:03:00,85.99,86.005,85.985,85.985,107100000.0
2009-10-08 12:04:00,85.985,85.985,85.975,85.98,254100000.0
2009-10-08 12:05:00,85.98,86.0,85.975,85.985,141900000.0
2009-10-08 12:06:00,85.985,85.995,85.975,85.995,213100000.0
2009-10-08 12:07:00,85.985,86.01,85.985,86.01,110200000.0
2009-10-08 12:08:00,86.0,86.005,85.99,85.995,127600000.0
2009-10-08 12:09:00,85.995,86.005,85.985,85.985,163400000.0
2009-10-08 12:10:00,85.985,86.005,85.985,85.99,495000000.0
2009-10-08 12:11:00,85.99,85.995,85.985,85.99,163700000.0
2009-10-08 12:12:00,85.99,85.995,85.985,85.995,214100000.0
2009-10-08 12:13:00,85.995,86.01,85.995,86.01,130400000.0
2009-10-08 12:14:00,86.01,86.045,86.01,86.04,107300000.0
2009-10-08 12:15:00,86.04,86.04,86.02,86.025,174800000.0
2009-10-08 12:16:00,86.025,86.03,86.015,86.02,116000000.0
2009-10-08 12:17:00,86.02,86.035,86.01,86.035,194000000.0
2009-10-08 12:18:00,86.035,86.05,86.035,86.04,223300000.0
2009-10-08 12:19:00,86.04,86.06,86.035,86.055,204400000.0
2009-10-08 12:20:00,86.055,86.12,86.055,86.115,579900000.0
2009-10-08 12:21:00,86.11,86.115,86.095,86.11,709999999.0
2009-10-08 12:22:00,86.11,86.16,86.11,86.16,407800000.0
2009-10-08 12:23:00,86.155,86.2,86.14,86.165,821799998.0
2009-10-08 12:24:00,86.165,86.2,86.16,86.18,477700000.0
2009-10-08 12:25:00,86.18,86.295,86.18,86.26,449100000.0
2009-10-08 12:26:00,86.26,86.315,86.255,86.315,416000000.0
2009-10-08 12:27:00,86.31,86.33,86.275,86.275,508100000.0
2009-10-08 12:28:00,86.275,86.275,86.23,86.245,609900000.0
2009-10-08 12:29:00,86.245,86.265,86.235,86.255,451200000.0
2009-10-08 12:30:00,86.255,86.26,86.235,86.245,402000002.0
2009-10-08 12:31:00,86.245,86.26,86.235,86.255,487200000.0
2009-10-08 12:32:00,86.26,86.285,86.26,86.27,307400000.0
2009-10-08 12:33:00,86.265,86.275,86.255,86.255,327900002.0
2009-10-08 12:34:00,86.255,86.27,86.195,86.2,618399998.0
2009-10-08 12:35:00,86.2,86.2,86.18,86.2,631200000.0
2009-10-08 12:36:00,86.2,86.2,86.18,86.18,283900000.0
2009-10-08 12:37:00,86.185,86.23,86.185,86.22,472800000.0
2009-10-08 12:38:00,86.22,86.23,86.215,86.225,367700000.0
2009-10-08 12:39:00,86.225,86.225,86.21,86.215,156800000.0
2009-10-08 12:40:00,86.215,86.24,86.215,86.24,304100000.0
2009-10-08 12:41:00,86.23,86.235,86.215,86.23,356000000.0
2009-10-08 12:42:00,86.23,86.23,86.21,86.22,446700000.0
2009-10-08 12:43:00,86.22,86.22,86.2,86.2,207400000.0
2009-10-08 12:44:00,86.205,86.205,86.18,86.2,448000000.0
2009-10-08 12:45:00,86.195,86.21,86.195,86.195,331699999.0
2009-10-08 12:46:00,86.195,86.195,86.17,86.185,299900000.0
2009-10-08 12:47:00,86.185,86.19,86.175,86.175,359700000.0
2009-10-08 12:48:00,86.175,86.18,86.155,86.155,218600000.0
2009-10-08 12:49:00,86.155,86.16,86.14,86.145,257500000.0
2009-10-08 12:50:00,86.145,86.16,86.135,86.14,172400000.0
2009-10-08 12:51:00,86.135,86.14,86.12,86.12,347799999.0
2009-10-08 12:52:00,86.12,86.145,86.115,86.145,318700000.0
2009-10-08 12:53:00,86.14,86.15,86.135,86.145,311000000.0
2009-10-08 12:54:00,86.145,86.145,86.12,86.135,508400000.0
2009-10-08 12:55:00,86.135,86.14,86.12,86.135,284700000.0
2009-10-08 12:56:00,86.135,86.14,86.11,86.115,413900000.0
2009-10-08 12:57:00,86.115,86.125,86.095,86.1,601900000.0
2009-10-08 12:58:00,86.105,86.12,86.1,86.1,396700000.0
2009-10-08 12:59:00,86.1,86.105,86.08,86.105,346500000.0
2009-10-08 13:00:00,86.105,86.11,86.06,86.07,481100000.0
2009-10-08 13:01:00,86.07,86.08,86.03,86.03,665100000.0
2009-10-08 13:02:00,86.03,86.06,86.03,86.045,694100000.0
2009-10-08 13:03:00,86.045,86.065,86.045,86.055,182000000.0
2009-10-08 13:04:00,86.055,86.065,86.04,86.065,308900000.0
2009-10-08 13:05:00,86.065,86.065,86.04,86.055,382100000.0
2009-10-08 13:06:00,86.055,86.055,86.01,86.03,414700000.0
2009-10-08 13:07:00,86.03,86.035,86.02,86.03,145300000.0
2009-10-08 13:08:00,86.025,86.03,86.02,86.02,203100000.0
2009-10-08 13:09:00,86.02,86.035,86.02,86.025,244600000.0
2009-10-08 13:10:00,86.025,86.04,85.995,86.005,368700000.0
2009-10-08 13:11:00,86.01,86.025,85.99,86.0,241300000.0
2009-10-08 13:12:00,86.005,86.01,85.98,85.995,235100000.0
2009-10-08 13:13:00,85.975,85.975,85.94,85.94,384800000.0
2009-10-08 13:14:00,85.94,85.955,85.935,85.955,565100000.0
2009-10-08 13:15:00,85.96,85.985,85.95,85.985,434800000.0
2009-10-08 13:16:00,85.98,85.985,85.965,85.97,128200000.0
2009-10-08 13:17:00,85.97,85.98,85.965,85.97,155800000.0
2009-10-08 13:18:00,85.97,85.995,85.97,85.98,236900000.0
2009-10-08 13:19:00,85.98,86.0,85.965,85.99,397800000.0
2009-10-08 13:20:00,85.99,86.0,85.98,86.0,358699999.0
2009-10-08 13:21:00,86.0,86.025,86.0,86.02,131800000.0
2009-10-08 13:22:00,86.015,86.02,85.99,85.99,394700000.0
2009-10-08 13:23:00,85.99,85.995,85.975,85.995,368100000.0
2009-10-08 13:24:00,85.99,86.01,85.99,85.995,443200000.0
2009-10-08 13:25:00,85.995,85.995,85.975,85.985,104600000.0
2009-10-08 13:26:00,85.985,86.015,85.985,86.01,81800000.0
2009-10-08 13:27:00,86.015,86.015,86.005,86.01,127700000.0
2009-10-08 13:28:00,86.015,86.015,86.005,86.01,303800000.0
2009-10-08 13:29:00,86.01,86.01,86.0,86.005,235400000.0
2009-10-08 13:30:00,86.0,86.01,85.99,86.0,502400000.0
2009-10-08 13:31:00,86.0,86.005,85.975,85.99,407900000.0
2009-10-08 13:32:00,85.99,86.01,85.99,86.005,214200001.0
2009-10-08 13:33:00,86.0,86.01,85.99,85.995,235999999.0
2009-10-08 13:34:00,85.995,86.0,85.985,85.995,324500000.0
2009-10-08 13:35:00,85.995,86.0,85.985,85.995,252000000.0
2009-10-08 13:36:00,85.995,86.005,85.985,85.995,344700000.0
2009-10-08 13:37:00,85.995,86.0,85.985,85.99,440100000.0
2009-10-08 13:38:00,85.99,85.99,85.975,85.98,141400000.0
2009-10-08 13:39:00,85.975,85.985,85.97,85.975,134900000.0
2009-10-08 13:40:00,85.97,85.97,85.95,85.97,196000000.0
2009-10-08 13:41:00,85.97,85.98,85.965,85.97,132200000.0
2009-10-08 13:42:00,85.97,85.99,85.96,85.985,245400000.0
2009-10-08 13:43:00,85.985,85.985,85.94,85.95,411500000.0
2009-10-08 13:44:00,85.945,85.965,85.925,85.925,270800000.0
2009-10-08 13:45:00,85.925,85.975,85.925,85.955,274000000.0
2009-10-08 13:46:00,85.96,85.985,85.96,85.97,551899999.0
2009-10-08 13:47:00,85.975,85.985,85.97,85.975,251600000.0
2009-10-08 13:48:00,85.975,85.99,85.975,85.985,258800000.0
2009-10-08 13:49:00,85.985,85.99,85.97,85.97,192400000.0
2009-10-08 13:50:00,85.97,85.975,85.955,85.96,197900000.0
2009-10-08 13:51:00,85.96,85.965,85.955,85.96,232800000.0
2009-10-08 13:52:00,85.96,85.98,85.955,85.97,349100000.0
2009-10-08 13:53:00,85.97,85.99,85.97,85.98,256600000.0
2009-10-08 13:54:00,85.975,85.98,85.965,85.98,389300000.0
2009-10-08 13:55:00,85.98,85.99,85.965,85.965,213900000.0
2009-10-08 13:56:00,85.965,85.99,85.965,85.985,157700000.0
2009-10-08 13:57:00,85.985,86.01,85.98,85.995,305400000.0
2009-10-08 13:58:00,86.0,86.0,85.99,85.99,295300000.0
2009-10-08 13:59:00,85.985,85.99,85.98,85.98,87400000.0
2009-10-08 14:00:00,85.985,85.99,85.965,85.975,138900000.0
2009-10-08 14:01:00,85.97,85.98,85.95,85.96,168900000.0
2009-10-08 14:02:00,85.965,85.97,85.96,85.97,222300000.0
2009-10-08 14:03:00,85.97,85.98,85.965,85.98,225500000.0
2009-10-08 14:04:00,85.98,85.985,85.97,85.97,163100000.0
2009-10-08 14:05:00,85.975,85.99,85.965,85.985,309800000.0
2009-10-08 14:06:00,85.985,85.995,85.98,85.99,276100000.0
2009-10-08 14:07:00,85.985,86.0,85.98,85.995,169400000.0
2009-10-08 14:08:00,85.995,86.0,85.99,85.99,138000000.0
2009-10-08 14:09:00,85.995,86.005,85.99,86.0,184800000.0
2009-10-08 14:10:00,86.01,86.01,85.985,86.0,240400000.0
2009-10-08 14:11:00,85.995,86.005,85.99,85.995,210100000.0
2009-10-08 14:12:00,85.995,86.025,85.995,86.015,274300000.0
2009-10-08 14:13:00,86.02,86.03,86.015,86.02,368500000.0
2009-10-08 14:14:00,86.02,86.035,86.01,86.025,396199997.0
2009-10-08 14:15:00,86.025,86.025,86.0,86.005,405100000.0
2009-10-08 14:16:00,86.005,86.025,86.005,86.02,318100000.0
2009-10-08 14:17:00,86.015,86.02,86.0,86.005,225900000.0
2009-10-08 14:18:00,86.005,86.01,86.005,86.01,206100000.0
2009-10-08 14:19:00,86.01,86.015,85.985,85.99,441000000.0
2009-10-08 14:20:00,85.99,86.01,85.98,85.985,606300001.0
2009-10-08 14:21:00,85.99,86.01,85.98,85.985,266000000.0
2009-10-08 14:22:00,85.985,85.99,85.965,85.985,219500000.0
2009-10-08 14:23:00,85.985,85.995,85.975,85.99,208500000.0
2009-10-08 14:24:00,85.99,86.0,85.97,85.995,99300000.0
2009-10-08 14:25:00,85.995,86.015,85.995,86.0,174300000.0
2009-10-08 14:26:00,86.005,86.005,85.985,85.99,122200000.0
2009-10-08 14:27:00,85.99,86.0,85.98,85.985,338600000.0
2009-10-08 14:28:00,85.995,86.015,85.98,85.985,148400000.0
2009-10-08 14:29:00,85.98,85.98,85.915,85.94,286000000.0
2009-10-08 14:30:00,85.935,86.1,85.935,86.095,377100000.0
2009-10-08 14:31:00,86.095,86.095,86.045,86.045,502900000.0
2009-10-08 14:32:00,86.04,86.045,85.98,85.99,477000000.0
2009-10-08 14:33:00,85.985,86.02,85.96,86.005,595900000.0
2009-10-08 14:34:00,86.005,86.015,85.98,85.99,351000000.0
2009-10-08 14:35:00,85.995,86.025,85.985,86.02,344100000.0
2009-10-08 14:36:00,86.02,86.065,86.02,86.06,404600000.0
2009-10-08 14:37:00,86.055,86.085,86.035,86.065,429700000.0
2009-10-08 14:38:00,86.055,86.08,86.035,86.06,379600000.0
2009-10-08 14:39:00,86.06,86.06,86.01,86.01,276400000.0
2009-10-08 14:40:00,86.015,86.03,85.99,86.0,278800000.0
2009-10-08 14:41:00,86.0,86.02,85.99,86.005,301700000.0
2009-10-08 14:42:00,86.005,86.015,86.005,86.01,290100000.0
2009-10-08 14:43:00,86.005,86.01,85.975,86.0,242800000.0
2009-10-08 14:44:00,86.0,86.01,85.98,86.005,232800000.0
2009-10-08 14:45:00,86.005,86.03,86.0,86.02,269900000.0
2009-10-08 14:46:00,86.02,86.03,85.99,85.99,422200000.0
2009-10-08 14:47:00,85.985,85.995,85.97,85.975,376500000.0
2009-10-08 14:48:00,85.975,85.995,85.945,85.995,635500000.0
2009-10-08 14:49:00,85.99,85.995,85.96,85.995,527900000.0
2009-10-08 14:50:00,85.995,86.015,85.985,86.0,460399999.0
2009-10-08 14:51:00,86.0,86.025,85.99,85.99,310600000.0
2009-10-08 14:52:00,85.99,86.025,85.98,86.02,522300000.0
2009-10-08 14:53:00,86.02,86.03,86.0,86.005,470400000.0
2009-10-08 14:54:00,86.005,86.085,86.0,86.065,608400000.0
2009-10-08 14:55:00,86.08,86.125,86.045,86.075,509300000.0
2009-10-08 14:56:00,86.075,86.135,86.075,86.085,335800000.0
2009-10-08 14:57:00,86.085,86.14,86.085,86.105,409400000.0
2009-10-08 14:58:00,86.1,86.105,86.055,86.065,564399999.0
2009-10-08 14:59:00,86.08,86.11,86.065,86.095,647400000.0
2009-10-08 15:00:00,86.095,86.15,86.09,86.135,549400000.0
2009-10-08 15:01:00,86.13,86.135,86.085,86.105,404200000.0
2009-10-08 15:02:00,86.105,86.12,86.09,86.11,296500000.0
2009-10-08 15:03:00,86.11,86.11,86.05,86.1,524000000.0
2009-10-08 15:04:00,86.1,86.105,86.09,86.105,545100000.0
2009-10-08 15:05:00,86.105,86.115,86.045,86.085,560400000.0
2009-10-08 15:06:00,86.08,86.11,86.08,86.1,674200003.0
2009-10-08 15:07:00,86.105,86.13,86.08,86.1,757900000.0
2009-10-08 15:08:00,86.1,86.115,86.065,86.065,410900000.0
2009-10-08 15:09:00,86.065,86.11,86.06,86.11,645900000.0
2009-10-08 15:10:00,86.11,86.11,86.08,86.1,461200000.0
2009-10-08 15:11:00,86.1,86.105,86.06,86.06,744499999.0
2009-10-08 15:12:00,86.06,86.09,86.06,86.075,456900000.0
2009-10-08 15:13:00,86.075,86.085,86.06,86.07,599900000.0
2009-10-08 15:14:00,86.07,86.08,86.035,86.06,513800000.0
2009-10-08 15:15:00,86.06,86.075,86.05,86.055,634700000.0
2009-10-08 15:16:00,86.08,86.14,86.08,86.135,689600000.0
2009-10-08 15:17:00,86.135,86.165,86.095,86.16,708800000.0
2009-10-08 15:18:00,86.17,86.23,86.11,86.115,880900000.0
2009-10-08 15:19:00,86.115,86.155,86.095,86.125,581100001.0
2009-10-08 15:20:00,86.125,86.125,86.085,86.09,655600000.0
2009-10-08 15:21:00,86.09,86.1,86.06,86.085,625900000.0
2009-10-08 15:22:00,86.095,86.095,86.04,86.055,460600000.0
2009-10-08 15:23:00,86.055,86.07,86.05,86.065,406400000.0
2009-10-08 15:24:00,86.07,86.07,86.035,86.04,426600000.0
2009-10-08 15:25:00,86.045,86.1,86.035,86.08,366100000.0
2009-10-08 15:26:00,86.08,86.09,86.06,86.07,320100000.0
2009-10-08 15:27:00,86.07,86.075,86.045,86.055,603400000.0
2009-10-08 15:28:00,86.055,86.07,86.015,86.045,506800000.0
2009-10-08 15:29:00,86.045,86.05,85.96,85.985,479500000.0
2009-10-08 15:30:00,85.985,86.01,85.975,86.0,539700000.0
2009-10-08 15:31:00,86.0,86.0,85.97,86.0,637900000.0
2009-10-08 15:32:00,85.995,86.015,85.99,86.0,416500001.0
2009-10-08 15:33:00,86.0,86.0,85.945,85.96,443500000.0
2009-10-08 15:34:00,85.96,85.98,85.945,85.98,482299999.0
2009-10-08 15:35:00,85.98,86.01,85.94,85.955,361600000.0
2009-10-08 15:36:00,85.955,85.98,85.955,85.975,475900000.0
2009-10-08 15:37:00,85.975,85.975,85.94,85.97,379300000.0
2009-10-08 15:38:00,85.97,85.975,85.94,85.945,295600000.0
2009-10-08 15:39:00,85.945,85.95,85.925,85.93,595400000.0
2009-10-08 15:40:00,85.93,85.94,85.91,85.91,319600000.0
2009-10-08 15:41:00,85.905,85.915,85.885,85.91,425699999.0
2009-10-08 15:42:00,85.915,85.935,85.905,85.92,229800000.0
2009-10-08 15:43:00,85.92,85.955,85.92,85.945,348200000.0
2009-10-08 15:44:00,85.95,85.97,85.92,85.945,509000001.0
2009-10-08 15:45:00,85.945,85.985,85.94,85.975,430200000.0
2009-10-08 15:46:00,85.975,85.975,85.95,85.955,459900000.0
2009-10-08 15:47:00,85.955,85.99,85.945,85.975,348100000.0
2009-10-08 15:48:00,85.975,85.99,85.965,85.965,351100000.0
2009-10-08 15:49:00,85.965,85.985,85.955,85.98,260300000.0
2009-10-08 15:50:00,85.975,85.98,85.94,85.965,242600000.0
2009-10-08 15:51:00,85.965,85.98,85.94,85.965,315800000.0
2009-10-08 15:52:00,85.965,85.985,85.93,85.94,476400000.0
2009-10-08 15:53:00,85.94,85.955,85.93,85.945,446900000.0
2009-10-08 15:54:00,85.945,85.965,85.93,85.935,356600000.0
2009-10-08 15:55:00,85.935,85.945,85.92,85.935,240300000.0
2009-10-08 15:56:00,85.94,85.955,85.93,85.955,342000000.0
2009-10-08 15:57:00,85.955,85.97,85.94,85.955,292500000.0
2009-10-08 15:58:00,85.955,85.965,85.95,85.965,280800000.0
2009-10-08 15:59:00,85.96,86.005,85.96,85.965,363600000.0
2009-10-08 16:00:00,85.955,85.965,85.925,85.955,440500000.0
2009-10-08 16:01:00,85.955,85.97,85.935,85.96,592300000.0
2009-10-08 16:02:00,85.96,85.97,85.945,85.945,495200000.0
2009-10-08 16:03:00,85.94,85.98,85.94,85.955,625400001.0
2009-10-08 16:04:00,85.955,85.995,85.945,85.995,488100000.0
2009-10-08 16:05:00,85.98,86.01,85.96,85.97,549700000.0
2009-10-08 16:06:00,85.97,85.985,85.945,85.955,493100000.0
2009-10-08 16:07:00,85.955,85.97,85.93,85.93,465800000.0
2009-10-08 16:08:00,85.935,85.975,85.935,85.96,555500000.0
2009-10-08 16:09:00,85.965,85.99,85.945,85.965,744500000.0
2009-10-08 16:10:00,85.965,85.965,85.915,85.915,361000000.0
2009-10-08 16:11:00,85.915,85.945,85.905,85.935,390200000.0
2009-10-08 16:12:00,85.94,85.955,85.93,85.94,495400000.0
2009-10-08 16:13:00,85.94,85.96,85.94,85.96,562200000.0
2009-10-08 16:14:00,85.965,85.97,85.955,85.97,536800000.0
2009-10-08 16:15:00,85.965,86.02,85.96,85.99,315800000.0
2009-10-08 16:16:00,85.99,85.99,85.97,85.98,178000000.0
2009-10-08 16:17:00,85.98,85.985,85.945,85.945,291400000.0
2009-10-08 16:18:00,85.945,85.98,85.94,85.975,225300000.0
2009-10-08 16:19:00,85.97,85.985,85.96,85.98,401300000.0
2009-10-08 16:20:00,85.98,85.98,85.955,85.96,276800000.0
2009-10-08 16:21:00,85.97,85.99,85.95,85.97,503400000.0
2009-10-08 16:22:00,85.97,85.995,85.97,85.995,502800000.0
2009-10-08 16:23:00,85.995,86.0,85.97,85.99,386300000.0
2009-10-08 16:24:00,85.99,86.04,85.99,86.03,306600000.0
2009-10-08 16:25:00,86.025,86.025,85.995,86.0,328700000.0
2009-10-08 16:26:00,85.995,86.025,85.995,86.025,317900000.0
2009-10-08 16:27:00,86.025,86.03,85.995,86.005,264300000.0
2009-10-08 16:28:00,86.005,86.02,86.0,86.01,322700000.0
2009-10-08 16:29:00,86.015,86.015,85.99,85.99,242700000.0
2009-10-08 16:30:00,85.99,85.995,85.97,85.985,453500000.0
2009-10-08 16:31:00,85.985,86.015,85.975,85.98,471800000.0
2009-10-08 16:32:00,85.98,86.005,85.965,85.97,454200000.0
2009-10-08 16:33:00,85.97,85.985,85.94,85.94,420600000.0
2009-10-08 16:34:00,85.94,85.945,85.91,85.94,283700000.0
2009-10-08 16:35:00,85.94,85.955,85.93,85.955,426300000.0
2009-10-08 16:36:00,85.955,85.975,85.93,85.975,456600000.0
2009-10-08 16:37:00,85.975,85.975,85.92,85.945,437900000.0
2009-10-08 16:38:00,85.945,85.97,85.935,85.94,343400000.0
2009-10-08 16:39:00,85.95,85.95,85.93,85.95,460500000.0
2009-10-08 16:40:00,85.945,85.95,85.915,85.92,479300000.0
2009-10-08 16:41:00,85.925,85.945,85.92,85.935,279000000.0
2009-10-08 16:42:00,85.935,85.95,85.93,85.94,247800000.0
2009-10-08 16:43:00,85.935,85.95,85.92,85.93,609100001.0
2009-10-08 16:44:00,85.93,85.945,85.91,85.92,349600000.0
2009-10-08 16:45:00,85.92,85.93,85.91,85.91,397700000.0
2009-10-08 16:46:00,85.915,85.955,85.915,85.945,395600000.0
2009-10-08 16:47:00,85.945,85.95,85.93,85.945,362000000.0
2009-10-08 16:48:00,85.945,85.95,85.925,85.925,485200000.0
2009-10-08 16:49:00,85.925,85.945,85.925,85.935,461800000.0
2009-10-08 16:50:00,85.935,85.95,85.93,85.945,271400000.0
2009-10-08 16:51:00,85.945,85.945,85.925,85.94,197700000.0
2009-10-08 16:52:00,85.94,85.955,85.94,85.945,173000000.0
2009-10-08 16:53:00,85.945,85.945,85.93,85.945,293600000.0
2009-10-08 16:54:00,85.945,85.955,85.93,85.95,419200000.0
2009-10-08 16:55:00,85.945,86.0,85.945,86.0,418200000.0
2009-10-08 16:56:00,86.0,86.01,85.965,85.965,484900000.0
2009-10-08 16:57:00,85.965,85.97,85.955,85.96,279300000.0
2009-10-08 16:58:00,85.96,85.96,85.94,85.96,563099999.0
2009-10-08 16:59:00,85.96,85.965,85.94,85.945,659199999.0
2009-10-08 17:00:00,85.945,85.955,85.935,85.94,585400000.0
2009-10-08 17:01:00,85.935,85.965,85.925,85.94,434500000.0
2009-10-08 17:02:00,85.945,85.975,85.94,85.965,527700000.0
2009-10-08 17:03:00,85.965,85.975,85.945,85.945,490600000.0
2009-10-08 17:04:00,85.94,85.97,85.935,85.955,326200000.0
2009-10-08 17:05:00,85.95,85.99,85.95,85.99,456400001.0
2009-10-08 17:06:00,85.98,85.985,85.97,85.97,480600000.0
2009-10-08 17:07:00,85.97,86.0,85.97,85.99,527500001.0
2009-10-08 17:08:00,85.995,86.01,85.995,86.005,480700000.0
2009-10-08 17:09:00,86.005,86.015,85.995,86.0,555400000.0
2009-10-08 17:10:00,86.0,86.015,85.98,85.99,588499999.0
2009-10-08 17:11:00,85.99,85.99,85.94,85.94,575300000.0
2009-10-08 17:12:00,85.945,85.97,85.93,85.97,294400000.0
2009-10-08 17:13:00,85.975,86.0,85.97,85.99,331900000.0
2009-10-08 17:14:00,85.99,86.005,85.98,85.985,501700000.0
2009-10-08 17:15:00,85.985,86.025,85.985,86.025,515400002.0
2009-10-08 17:16:00,86.025,86.055,86.025,86.05,215300000.0
2009-10-08 17:17:00,86.055,86.105,86.05,86.09,295700000.0
2009-10-08 17:18:00,86.09,86.105,86.085,86.1,286400000.0
2009-10-08 17:19:00,86.1,86.135,86.07,86.095,624400002.0
2009-10-08 17:20:00,86.1,86.115,86.085,86.11,451200000.0
2009-10-08 17:21:00,86.105,86.13,86.1,86.12,350600000.0
2009-10-08 17:22:00,86.115,86.125,86.085,86.105,580500000.0
2009-10-08 17:23:00,86.105,86.13,86.09,86.13,622600000.0
2009-10-08 17:24:00,86.12,86.135,86.1,86.115,525800000.0
2009-10-08 17:25:00,86.115,86.125,86.095,86.115,325100000.0
2009-10-08 17:26:00,86.11,86.135,86.1,86.11,476900000.0
2009-10-08 17:27:00,86.11,86.11,86.085,86.085,389200000.0
2009-10-08 17:28:00,86.08,86.1,86.065,86.09,489200001.0
2009-10-08 17:29:00,86.09,86.1,86.07,86.08,572600001.0
2009-10-08 17:30:00,86.08,86.09,86.065,86.08,389300000.0
2009-10-08 17:31:00,86.08,86.12,86.08,86.115,443400001.0
2009-10-08 17:32:00,86.115,86.13,86.1,86.12,554600001.0
2009-10-08 17:33:00,86.12,86.14,86.115,86.13,376700000.0
2009-10-08 17:34:00,86.13,86.135,86.1,86.105,252100000.0
2009-10-08 17:35:00,86.105,86.13,86.1,86.11,514100000.0
2009-10-08 17:36:00,86.11,86.11,86.09,86.095,230300000.0
2009-10-08 17:37:00,86.095,86.115,86.09,86.1,406000000.0
2009-10-08 17:38:00,86.1,86.11,86.09,86.11,346700000.0
2009-10-08 17:39:00,86.1,86.135,86.095,86.12,305200000.0
2009-10-08 17:40:00,86.12,86.155,86.12,86.155,256900000.0
2009-10-08 17:41:00,86.155,86.165,86.155,86.155,364700000.0
2009-10-08 17:42:00,86.155,86.17,86.14,86.155,237500000.0
2009-10-08 17:43:00,86.155,86.175,86.145,86.155,496800000.0
2009-10-08 17:44:00,86.155,86.165,86.145,86.16,390300000.0
2009-10-08 17:45:00,86.17,86.17,86.15,86.155,113400000.0
2009-10-08 17:46:00,86.155,86.18,86.15,86.165,274700000.0
2009-10-08 17:47:00,86.165,86.19,86.13,86.175,310700000.0
2009-10-08 17:48:00,86.175,86.205,86.165,86.205,418800000.0
2009-10-08 17:49:00,86.2,86.205,86.165,86.17,285900000.0
2009-10-08 17:50:00,86.17,86.18,86.155,86.16,349800000.0
2009-10-08 17:51:00,86.165,86.165,86.15,86.155,490000000.0
2009-10-08 17:52:00,86.155,86.175,86.15,86.16,442900000.0
2009-10-08 17:53:00,86.16,86.18,86.145,86.145,339000000.0
2009-10-08 17:54:00,86.14,86.15,86.095,86.095,403200000.0
2009-10-08 17:55:00,86.1,86.1,86.045,86.05,449800000.0
2009-10-08 17:56:00,86.05,86.09,86.05,86.09,252700000.0
2009-10-08 17:57:00,86.085,86.085,86.075,86.075,56400000.0
2009-10-08 17:58:00,86.08,86.11,86.075,86.11,178000001.0
2009-10-08 17:59:00,86.11,86.115,86.09,86.095,151800000.0
2009-10-08 18:00:00,86.095,86.11,86.085,86.09,141200000.0
2009-10-08 18:01:00,86.09,86.095,86.085,86.09,105600000.0
2009-10-08 18:02:00,86.09,86.09,86.06,86.06,126100000.0
2009-10-08 18:03:00,86.06,86.07,86.055,86.06,361000000.0
2009-10-08 18:04:00,86.06,86.065,86.04,86.06,184700000.0
2009-10-08 18:05:00,86.06,86.07,86.05,86.05,219200000.0
2009-10-08 18:06:00,86.05,86.08,86.05,86.06,196000000.0
2009-10-08 18:07:00,86.055,86.06,86.05,86.06,80800000.0
2009-10-08 18:08:00,86.06,86.06,86.04,86.04,141400000.0
2009-10-08 18:09:00,86.04,86.065,86.035,86.06,155300000.0
2009-10-08 18:10:00,86.06,86.075,86.05,86.06,117000000.0
2009-10-08 18:11:00,86.06,86.085,86.05,86.065,135200000.0
2009-10-08 18:12:00,86.065,86.07,86.05,86.05,72000000.0
2009-10-08 18:13:00,86.065,86.07,86.045,86.055,53600000.0
2009-10-08 18:14:00,86.045,86.07,86.045,86.065,89200000.0
2009-10-08 18:15:00,86.065,86.065,86.03,86.045,128800000.0
2009-10-08 18:16:00,86.04,86.045,86.0,86.015,243400000.0
2009-10-08 18:17:00,86.015,86.02,86.005,86.02,47400000.0
2009-10-08 18:18:00,86.015,86.03,86.0,86.03,67200000.0
2009-10-08 18:19:00,86.03,86.035,86.01,86.02,259800000.0
2009-10-08 18:20:00,86.02,86.025,86.0,86.01,141400000.0
2009-10-08 18:21:00,86.01,86.03,86.0,86.03,47200000.0
2009-10-08 18:22:00,86.03,86.03,86.005,86.015,66900000.0
2009-10-08 18:23:00,86.015,86.07,86.015,86.07,322000000.0
2009-10-08 18:24:00,86.08,86.1,86.065,86.08,204500000.0
2009-10-08 18:25:00,86.08,86.125,86.075,86.105,224500000.0
2009-10-08 18:26:00,86.105,86.135,86.09,86.135,617000001.0
2009-10-08 18:27:00,86.135,86.14,86.1,86.13,539600000.0
2009-10-08 18:28:00,86.13,86.145,86.12,86.125,485500000.0
2009-10-08 18:29:00,86.125,86.13,86.105,86.105,360100000.0
2009-10-08 18:30:00,86.105,86.11,86.1,86.105,305100000.0
2009-10-08 18:31:00,86.105,86.125,86.075,86.085,396600000.0
2009-10-08 18:32:00,86.08,86.185,86.08,86.17,573200000.0
2009-10-08 18:33:00,86.17,86.175,86.13,86.13,580000001.0
2009-10-08 18:34:00,86.13,86.17,86.12,86.13,583400000.0
2009-10-08 18:35:00,86.125,86.19,86.125,86.16,497100000.0
2009-10-08 18:36:00,86.16,86.215,86.155,86.19,371600000.0
2009-10-08 18:37:00,86.185,86.19,86.17,86.18,452100000.0
2009-10-08 18:38:00,86.18,86.19,86.165,86.165,378000000.0
2009-10-08 18:39:00,86.165,86.195,86.165,86.18,562100000.0
2009-10-08 18:40:00,86.18,86.185,86.165,86.175,266800000.0
2009-10-08 18:41:00,86.175,86.22,86.175,86.21,429400000.0
2009-10-08 18:42:00,86.21,86.22,86.18,86.19,274000000.0
2009-10-08 18:43:00,86.19,86.21,86.19,86.205,108000000.0
2009-10-08 18:44:00,86.205,86.225,86.19,86.205,179800000.0
2009-10-08 18:45:00,86.2,86.225,86.19,86.225,128200000.0
2009-10-08 18:46:00,86.225,86.225,86.205,86.22,118800000.0
2009-10-08 18:47:00,86.22,86.225,86.2,86.205,272200000.0
2009-10-08 18:48:00,86.2,86.22,86.2,86.215,288000000.0
2009-10-08 18:49:00,86.215,86.235,86.205,86.21,146500000.0
2009-10-08 18:50:00,86.21,86.225,86.195,86.22,146800000.0
2009-10-08 18:51:00,86.215,86.235,86.21,86.23,138000000.0
2009-10-08 18:52:00,86.23,86.24,86.225,86.225,310200000.0
2009-10-08 18:53:00,86.225,86.24,86.225,86.23,170800000.0
2009-10-08 18:54:00,86.23,86.25,86.225,86.245,227400000.0
2009-10-08 18:55:00,86.245,86.245,86.225,86.225,200400000.0
2009-10-08 18:56:00,86.225,86.225,86.21,86.215,355300000.0
2009-10-08 18:57:00,86.22,86.225,86.205,86.205,368500000.0
2009-10-08 18:58:00,86.21,86.21,86.205,86.21,227800000.0
2009-10-08 18:59:00,86.21,86.22,86.175,86.2,457700000.0
2009-10-08 19:00:00,86.2,86.205,86.17,86.17,396100000.0
2009-10-08 19:01:00,86.17,86.265,86.17,86.265,440000000.0
2009-10-08 19:02:00,86.265,86.265,86.205,86.235,501300000.0
2009-10-08 19:03:00,86.235,86.235,86.195,86.235,280000000.0
2009-10-08 19:04:00,86.24,86.255,86.23,86.24,373400000.0
2009-10-08 19:05:00,86.24,86.255,86.235,86.245,452200000.0
2009-10-08 19:06:00,86.245,86.25,86.22,86.225,547100000.0
2009-10-08 19:07:00,86.225,86.27,86.21,86.22,305300000.0
2009-10-08 19:08:00,86.22,86.225,86.2,86.225,360600000.0
2009-10-08 19:09:00,86.225,86.225,86.195,86.21,216000000.0
2009-10-08 19:10:00,86.21,86.225,86.185,86.22,255000000.0
2009-10-08 19:11:00,86.22,86.23,86.175,86.175,425500000.0
2009-10-08 19:12:00,86.18,86.2,86.18,86.18,382100000.0
2009-10-08 19:13:00,86.18,86.205,86.175,86.205,476500000.0
2009-10-08 19:14:00,86.205,86.26,86.18,86.245,487800000.0
2009-10-08 19:15:00,86.245,86.265,86.245,86.245,409500000.0
2009-10-08 19:16:00,86.245,86.255,86.235,86.235,391000000.0
2009-10-08 19:17:00,86.23,86.235,86.225,86.235,178800000.0
2009-10-08 19:18:00,86.235,86.255,86.235,86.245,201300000.0
2009-10-08 19:19:00,86.24,86.265,86.24,86.26,335600000.0
2009-10-08 19:20:00,86.255,86.265,86.235,86.25,415599999.0
2009-10-08 19:21:00,86.255,86.26,86.245,86.245,92200000.0
2009-10-08 19:22:00,86.245,86.28,86.23,86.265,560100000.0
2009-10-08 19:23:00,86.265,86.27,86.255,86.265,158000000.0
2009-10-08 19:24:00,86.265,86.31,86.255,86.29,431700000.0
2009-10-08 19:25:00,86.29,86.29,86.245,86.245,417900000.0
2009-10-08 19:26:00,86.245,86.255,86.24,86.24,203900000.0
2009-10-08 19:27:00,86.235,86.265,86.22,86.265,254400000.0
2009-10-08 19:28:00,86.265,86.27,86.245,86.255,177200000.0
2009-10-08 19:29:00,86.26,86.27,86.23,86.235,130000000.0
2009-10-08 19:30:00,86.235,86.255,86.235,86.25,195700000.0
2009-10-08 19:31:00,86.25,86.285,86.235,86.235,368800000.0
2009-10-08 19:32:00,86.235,86.255,86.215,86.245,381400000.0
2009-10-08 19:33:00,86.24,86.26,86.23,86.245,435800000.0
2009-10-08 19:34:00,86.245,86.265,86.24,86.25,488400000.0
2009-10-08 19:35:00,86.25,86.26,86.235,86.245,530600000.0
2009-10-08 19:36:00,86.245,86.27,86.245,86.255,465600000.0
2009-10-08 19:37:00,86.255,86.285,86.245,86.255,412300000.0
2009-10-08 19:38:00,86.26,86.265,86.23,86.235,660400002.0
2009-10-08 19:39:00,86.24,86.245,86.215,86.22,362500000.0
2009-10-08 19:40:00,86.22,86.255,86.215,86.22,548300000.0
2009-10-08 19:41:00,86.22,86.22,86.205,86.21,345300000.0
2009-10-08 19:42:00,86.21,86.22,86.2,86.21,432799999.0
2009-10-08 19:43:00,86.21,86.22,86.195,86.21,535400003.0
2009-10-08 19:44:00,86.205,86.24,86.205,86.23,403600000.0
2009-10-08 19:45:00,86.235,86.255,86.23,86.23,328000000.0
2009-10-08 19:46:00,86.225,86.25,86.225,86.245,191200000.0
2009-10-08 19:47:00,86.245,86.255,86.24,86.24,428400000.0
2009-10-08 19:48:00,86.24,86.265,86.24,86.25,174900000.0
2009-10-08 19:49:00,86.25,86.25,86.24,86.245,179900000.0
2009-10-08 19:50:00,86.245,86.265,86.24,86.24,255400000.0
2009-10-08 19:51:00,86.24,86.24,86.21,86.225,369000000.0
2009-10-08 19:52:00,86.225,86.245,86.22,86.24,406600000.0
2009-10-08 19:53:00,86.24,86.255,86.235,86.245,163300000.0
2009-10-08 19:54:00,86.24,86.24,86.21,86.215,56800000.0
2009-10-08 19:55:00,86.215,86.225,86.205,86.22,148100000.0
2009-10-08 19:56:00,86.22,86.225,86.21,86.225,207600000.0
2009-10-08 19:57:00,86.225,86.245,86.22,86.24,95600000.0
2009-10-08 19:58:00,86.235,86.25,86.235,86.24,88800000.0
2009-10-08 19:59:00,86.24,86.245,86.22,86.225,244600000.0
2009-10-08 20:00:00,86.23,86.25,86.23,86.245,113800000.0
2009-10-08 20:01:00,86.24,86.24,86.225,86.235,196500000.0
2009-10-08 20:02:00,86.23,86.235,86.22,86.225,63200000.0
2009-10-08 20:03:00,86.235,86.235,86.205,86.215,146900000.0
2009-10-08 20:04:00,86.22,86.24,86.205,86.225,62800000.0
2009-10-08 20:05:00,86.22,86.235,86.215,86.235,148100000.0
2009-10-08 20:06:00,86.23,86.24,86.225,86.225,205600000.0
2009-10-08 20:07:00,86.225,86.24,86.225,86.24,364500000.0
2009-10-08 20:08:00,86.235,86.245,86.21,86.215,459300000.0
2009-10-08 20:09:00,86.215,86.235,86.19,86.2,273400000.0
2009-10-08 20:10:00,86.2,86.21,86.185,86.21,453800000.0
2009-10-08 20:11:00,86.21,86.23,86.205,86.205,405700000.0
2009-10-08 20:12:00,86.21,86.22,86.18,86.19,184500000.0
2009-10-08 20:13:00,86.195,86.205,86.185,86.19,258200000.0
2009-10-08 20:14:00,86.2,86.22,86.2,86.2,226900000.0
2009-10-08 20:15:00,86.2,86.225,86.2,86.225,409100000.0
2009-10-08 20:16:00,86.225,86.23,86.21,86.22,462700000.0
2009-10-08 20:17:00,86.22,86.245,86.215,86.215,330400001.0
2009-10-08 20:18:00,86.22,86.245,86.215,86.225,417200000.0
2009-10-08 20:19:00,86.225,86.225,86.21,86.22,291900000.0
2009-10-08 20:20:00,86.22,86.23,86.215,86.22,345800000.0
2009-10-08 20:21:00,86.225,86.23,86.195,86.195,389400000.0
2009-10-08 20:22:00,86.2,86.2,86.185,86.195,622600000.0
2009-10-08 20:23:00,86.2,86.22,86.2,86.22,389500001.0
2009-10-08 20:24:00,86.22,86.22,86.205,86.215,303600000.0
2009-10-08 20:25:00,86.215,86.215,86.19,86.195,398500000.0
2009-10-08 20:26:00,86.195,86.22,86.195,86.22,129900000.0
2009-10-08 20:27:00,86.22,86.235,86.21,86.225,320900001.0
2009-10-08 20:28:00,86.225,86.23,86.205,86.225,385500000.0
2009-10-08 20:29:00,86.225,86.24,86.2,86.2,219799999.0
2009-10-08 20:30:00,86.2,86.21,86.185,86.19,205900000.0
2009-10-08 20:31:00,86.185,86.21,86.18,86.195,230100000.0
2009-10-08 20:32:00,86.195,86.23,86.18,86.195,228700000.0
2009-10-08 20:33:00,86.195,86.215,86.185,86.185,163000000.0
2009-10-08 20:34:00,86.185,86.19,86.17,86.17,313100000.0
2009-10-08 20:35:00,86.17,86.17,86.13,86.145,230900000.0
2009-10-08 20:36:00,86.145,86.165,86.125,86.125,415500000.0
2009-10-08 20:37:00,86.135,86.145,86.12,86.14,349000000.0
2009-10-08 20:38:00,86.14,86.14,86.13,86.135,320900000.0
2009-10-08 20:39:00,86.135,86.145,86.12,86.135,377400000.0
2009-10-08 20:40:00,86.13,86.145,86.13,86.145,94800000.0
2009-10-08 20:41:00,86.14,86.14,86.13,86.135,60500000.0
2009-10-08 20:42:00,86.135,86.145,86.13,86.145,131400000.0
2009-10-08 20:43:00,86.145,86.155,86.145,86.145,85900000.0
2009-10-08 20:44:00,86.145,86.145,86.14,86.145,17600000.0
2009-10-08 20:45:00,86.145,86.175,86.145,86.16,373900000.0
2009-10-08 20:46:00,86.16,86.165,86.125,86.145,334800000.0
2009-10-08 20:47:00,86.145,86.155,86.145,86.155,200200000.0
2009-10-08 20:48:00,86.155,86.165,86.145,86.15,351300000.0
2009-10-08 20:49:00,86.15,86.15,86.145,86.145,107700000.0
2009-10-08 20:50:00,86.145,86.16,86.14,86.16,280500000.0
2009-10-08 20:51:00,86.155,86.155,86.145,86.15,379800000.0
2009-10-08 20:52:00,86.15,86.17,86.145,86.155,330200000.0
2009-10-08 20:53:00,86.155,86.165,86.145,86.15,348200000.0
2009-10-08 20:54:00,86.15,86.185,86.145,86.17,163800000.0
2009-10-08 20:55:00,86.17,86.17,86.14,86.145,170100001.0
2009-10-08 20:56:00,86.145,86.185,86.145,86.175,140600000.0
2009-10-08 20:57:00,86.175,86.185,86.15,86.16,101900000.0
2009-10-08 20:58:00,86.16,86.16,86.16,86.16,52100000.0
2009-10-08 20:59:00,86.16,86.16,86.15,86.15,235700000.0
2009-10-08 21:00:00,86.15,86.165,86.14,86.14,134700000.0
2009-10-08 21:01:00,86.14,86.175,86.14,86.175,305400000.0
2009-10-08 21:02:00,86.175,86.18,86.165,86.175,241900000.0
2009-10-08 21:03:00,86.18,86.195,86.165,86.17,208100000.0
2009-10-08 21:04:00,86.165,86.175,86.165,86.165,446300000.0
2009-10-08 21:05:00,86.16,86.165,86.15,86.165,147900000.0
2009-10-08 21:06:00,86.165,86.18,86.155,86.18,204300000.0
2009-10-08 21:07:00,86.17,86.185,86.165,86.175,260200000.0
2009-10-08 21:08:00,86.175,86.18,86.165,86.18,107600000.0
2009-10-08 21:09:00,86.18,86.19,86.165,86.17,331900000.0
2009-10-08 21:10:00,86.17,86.175,86.15,86.155,291500000.0
2009-10-08 21:11:00,86.155,86.16,86.15,86.16,206700000.0
2009-10-08 21:12:00,86.16,86.19,86.16,86.17,180000000.0
2009-10-08 21:13:00,86.17,86.19,86.17,86.175,71800000.0
2009-10-08 21:14:00,86.17,86.175,86.155,86.165,287400000.0
2009-10-08 21:15:00,86.165,86.185,86.165,86.165,278400000.0
2009-10-08 21:16:00,86.165,86.17,86.165,86.17,289600000.0
2009-10-08 21:17:00,86.17,86.17,86.155,86.155,250000000.0
2009-10-08 21:18:00,86.155,86.165,86.14,86.165,131400000.0
2009-10-08 21:19:00,86.165,86.18,86.155,86.17,189400000.0
2009-10-08 21:20:00,86.17,86.205,86.165,86.195,195600000.0
2009-10-08 21:21:00,86.195,86.195,86.17,86.18,242300000.0
2009-10-08 21:22:00,86.18,86.19,86.18,86.18,105200000.0
2009-10-08 21:23:00,86.18,86.2,86.18,86.19,190200000.0
2009-10-08 21:24:00,86.185,86.195,86.185,86.195,77000000.0
2009-10-08 21:25:00,86.195,86.195,86.17,86.17,225800000.0
2009-10-08 21:26:00,86.17,86.195,86.155,86.165,329000000.0
2009-10-08 21:27:00,86.165,86.175,86.13,86.13,378000000.0
2009-10-08 21:28:00,86.15,86.16,86.135,86.15,120600000.0
2009-10-08 21:29:00,86.145,86.155,86.13,86.135,243000000.0
2009-10-08 21:30:00,86.135,86.14,86.125,86.135,395800000.0
2009-10-08 21:31:00,86.135,86.14,86.125,86.13,294800000.0
2009-10-08 21:32:00,86.13,86.155,86.13,86.155,238000000.0
2009-10-08 21:33:00,86.15,86.185,86.15,86.18,201800000.0
2009-10-08 21:34:00,86.185,86.2,86.185,86.195,473100000.0
2009-10-08 21:35:00,86.195,86.195,86.185,86.185,254000000.0
2009-10-08 21:36:00,86.185,86.19,86.175,86.175,333100000.0
2009-10-08 21:37:00,86.175,86.175,86.16,86.16,281100000.0
2009-10-08 21:38:00,86.16,86.17,86.155,86.16,136000000.0
2009-10-08 21:39:00,86.16,86.16,86.135,86.14,381600000.0
2009-10-08 21:40:00,86.14,86.15,86.135,86.145,184400000.0
2009-10-08 21:41:00,86.145,86.15,86.14,86.14,237200000.0
2009-10-08 21:42:00,86.145,86.145,86.135,86.14,176400000.0
2009-10-08 21:43:00,86.14,86.16,86.14,86.16,150000000.0
2009-10-08 21:44:00,86.16,86.16,86.145,86.145,75200000.0
2009-10-08 21:45:00,86.13,86.15,86.12,86.135,114600000.0
2009-10-08 21:46:00,86.13,86.16,86.13,86.135,175300000.0
2009-10-08 21:47:00,86.135,86.15,86.135,86.15,175400000.0
2009-10-08 21:48:00,86.15,86.165,86.145,86.155,118400000.0
2009-10-08 21:49:00,86.16,86.165,86.155,86.16,201200000.0
2009-10-08 21:50:00,86.16,86.17,86.16,86.16,134100000.0
2009-10-08 21:51:00,86.16,86.16,86.155,86.155,158800000.0
2009-10-08 21:52:00,86.165,86.17,86.155,86.17,135800000.0
2009-10-08 21:53:00,86.175,86.175,86.155,86.155,74800000.0
2009-10-08 21:54:00,86.16,86.165,86.15,86.16,278800000.0
2009-10-08 21:55:00,86.165,86.165,86.13,86.13,281300000.0
2009-10-08 21:56:00,86.135,86.14,86.135,86.135,114400000.0
2009-10-08 21:57:00,86.135,86.14,86.135,86.135,64600000.0
2009-10-08 21:58:00,86.135,86.16,86.135,86.14,154400000.0
2009-10-08 21:59:00,86.135,86.15,86.135,86.145,86400000.0
2009-10-08 22:00:00,86.145,86.155,86.135,86.145,37600000.0
2009-10-08 22:01:00,86.15,86.15,86.14,86.15,68500000.0
2009-10-08 22:02:00,86.135,86.155,86.135,86.155,137500000.0
2009-10-08 22:03:00,86.155,86.155,86.14,86.145,67000000.0
2009-10-08 22:04:00,86.14,86.15,86.14,86.14,30600000.0
2009-10-08 22:05:00,86.14,86.14,86.135,86.135,43400000.0
2009-10-08 22:06:00,86.135,86.14,86.135,86.135,59600000.0
2009-10-08 22:07:00,86.135,86.135,86.135,86.135,10000000.0
2009-10-08 22:08:00,86.135,86.145,86.135,86.145,7400000.0
2009-10-08 22:09:00,86.135,86.145,86.135,86.135,12800000.0
2009-10-08 22:10:00,86.135,86.145,86.135,86.135,31400000.0
2009-10-08 22:11:00,86.145,86.145,86.135,86.135,29200000.0
2009-10-08 22:12:00,86.135,86.15,86.135,86.135,32000000.0
2009-10-08 22:13:00,86.135,86.145,86.135,86.135,21600000.0
2009-10-08 22:14:00,86.135,86.135,86.135,86.135,36000000.0
2009-10-08 22:15:00,86.135,86.135,86.135,86.135,31600000.0
2009-10-08 22:16:00,86.135,86.135,86.095,86.115,41200000.0
2009-10-08 22:17:00,86.115,86.115,86.105,86.115,32800000.0
2009-10-08 22:18:00,86.115,86.125,86.105,86.115,56400000.0
2009-10-08 22:19:00,86.115,86.13,86.115,86.12,51100000.0
2009-10-08 22:20:00,86.12,86.13,86.11,86.12,43600000.0
2009-10-08 22:21:00,86.115,86.135,86.1,86.125,43900000.0
2009-10-08 22:22:00,86.125,86.145,86.125,86.145,13600000.0
2009-10-08 22:23:00,86.145,86.145,86.14,86.14,24000000.0
2009-10-08 22:24:00,86.135,86.145,86.135,86.135,14400000.0
2009-10-08 22:25:00,86.145,86.145,86.135,86.135,12800000.0
2009-10-08 22:26:00,86.13,86.14,86.13,86.135,36800000.0
2009-10-08 22:27:00,86.15,86.15,86.12,86.12,65800000.0
2009-10-08 22:28:00,86.12,86.13,86.12,86.13,49500000.0
2009-10-08 22:29:00,86.13,86.155,86.125,86.155,67800000.0
2009-10-08 22:30:00,86.155,86.155,86.11,86.11,62500000.0
2009-10-08 22:31:00,86.11,86.115,86.1,86.115,30300000.0
2009-10-08 22:32:00,86.105,86.115,86.1,86.11,33200000.0
2009-10-08 22:33:00,86.11,86.11,86.1,86.1,22400000.0
2009-10-08 22:34:00,86.09,86.1,86.08,86.085,49600000.0
2009-10-08 22:35:00,86.085,86.115,86.085,86.1,46400000.0
2009-10-08 22:36:00,86.115,86.125,86.115,86.115,19900000.0
2009-10-08 22:37:00,86.115,86.13,86.115,86.115,34300000.0
2009-10-08 22:38:00,86.115,86.12,86.115,86.12,42600000.0
2009-10-08 22:39:00,86.12,86.13,86.12,86.12,63600000.0
2009-10-08 22:40:00,86.12,86.12,86.105,86.105,90100000.0
2009-10-08 22:41:00,86.105,86.135,86.105,86.11,59400000.0
2009-10-08 22:42:00,86.11,86.115,86.11,86.11,17700000.0
2009-10-08 22:43:00,86.11,86.13,86.11,86.13,22200000.0
2009-10-08 22:44:00,86.13,86.17,86.13,86.16,162200000.0
2009-10-08 22:45:00,86.16,86.18,86.16,86.17,107600000.0
2009-10-08 22:46:00,86.165,86.185,86.16,86.17,73600000.0
2009-10-08 22:47:00,86.17,86.185,86.16,86.16,108200000.0
2009-10-08 22:48:00,86.16,86.16,86.125,86.13,72000000.0
2009-10-08 22:49:00,86.13,86.135,86.1,86.1,86500000.0
2009-10-08 22:50:00,86.1,86.14,86.1,86.14,63900000.0
2009-10-08 22:51:00,86.14,86.14,86.13,86.135,52900000.0
2009-10-08 22:52:00,86.135,86.14,86.135,86.135,35000000.0
2009-10-08 22:53:00,86.135,86.135,86.12,86.12,53400000.0
2009-10-08 22:54:00,86.12,86.145,86.12,86.125,86800000.0
2009-10-08 22:55:00,86.13,86.13,86.105,86.11,129100000.0
2009-10-08 22:56:00,86.11,86.13,86.11,86.13,54400000.0
2009-10-08 22:57:00,86.13,86.13,86.125,86.125,41600000.0
2009-10-08 22:58:00,86.125,86.14,86.125,86.14,57000000.0
2009-10-08 22:59:00,86.14,86.155,86.14,86.155,47200000.0
2009-10-08 23:00:00,86.135,86.145,86.125,86.145,36000000.0
2009-10-08 23:01:00,86.135,86.17,86.13,86.15,18300000.0
2009-10-08 23:02:00,86.15,86.155,86.145,86.15,35700000.0
2009-10-08 23:03:00,86.15,86.155,86.14,86.14,20700000.0
2009-10-08 23:04:00,86.14,86.155,86.14,86.15,29600000.0
2009-10-08 23:05:00,86.16,86.165,86.16,86.165,14200000.0
2009-10-08 23:06:00,86.165,86.165,86.165,86.165,5600000.0
2009-10-08 23:07:00,86.165,86.165,86.16,86.16,31800000.0
2009-10-08 23:08:00,86.16,86.16,86.15,86.15,14900000.0
2009-10-08 23:09:00,86.15,86.155,86.15,86.155,13400000.0
2009-10-08 23:10:00,86.15,86.155,86.15,86.155,18000000.0
2009-10-08 23:11:00,86.165,86.165,86.16,86.165,14000000.0
2009-10-08 23:12:00,86.165,86.165,86.165,86.165,10000000.0
2009-10-08 23:13:00,86.165,86.165,86.165,86.165,8000000.0
2009-10-08 23:14:00,86.165,86.165,86.165,86.165,11200000.0
2009-10-08 23:15:00,86.165,86.175,86.165,86.175,7400000.0
2009-10-08 23:16:00,86.175,86.175,86.175,86.175,3000000.0
2009-10-08 23:17:00,86.175,86.18,86.16,86.175,14200000.0
2009-10-08 23:18:00,86.175,86.175,86.14,86.14,18600000.0
2009-10-08 23:19:00,86.145,86.15,86.135,86.14,36100000.0
2009-10-08 23:20:00,86.135,86.14,86.125,86.14,14700000.0
2009-10-08 23:21:00,86.135,86.155,86.12,86.155,23900000.0
2009-10-08 23:22:00,86.155,86.155,86.14,86.14,7300000.0
2009-10-08 23:23:00,86.14,86.155,86.14,86.155,18000000.0
2009-10-08 23:24:00,86.155,86.16,86.155,86.16,5000000.0
2009-10-08 23:25:00,86.16,86.16,86.16,86.16,4000000.0
2009-10-08 23:26:00,86.16,86.16,86.155,86.155,10000000.0
2009-10-08 23:27:00,86.155,86.155,86.155,86.155,3000000.0
2009-10-08 23:28:00,86.155,86.155,86.155,86.155,14400000.0
2009-10-08 23:29:00,86.155,86.155,86.155,86.155,4200000.0
2009-10-08 23:30:00,86.155,86.155,86.155,86.155,17400000.0
2009-10-08 23:31:00,86.155,86.155,86.15,86.155,28900000.0
2009-10-08 23:32:00,86.16,86.16,86.145,86.145,24000000.0
2009-10-08 23:33:00,86.15,86.155,86.15,86.15,11800000.0
2009-10-08 23:34:00,86.15,86.15,86.12,86.125,20200000.0
2009-10-08 23:35:00,86.13,86.155,86.13,86.155,38300000.0
2009-10-08 23:36:00,86.155,86.155,86.145,86.155,31400000.0
2009-10-08 23:37:00,86.165,86.165,86.145,86.145,30400000.0
2009-10-08 23:38:00,86.145,86.15,86.135,86.14,24600000.0
2009-10-08 23:39:00,86.14,86.14,86.135,86.135,10000000.0
2009-10-08 23:40:00,86.14,86.14,86.12,86.14,29300000.0
2009-10-08 23:41:00,86.12,86.15,86.114,86.119,468900000.0
2009-10-08 23:42:00,86.14,86.14,86.13,86.135,11000000.0
2009-10-08 23:43:00,86.135,86.135,86.135,86.135,3200000.0
2009-10-08 23:44:00,86.135,86.135,86.13,86.13,17000000.0
2009-10-08 23:45:00,86.135,86.135,86.13,86.13,11000000.0
2009-10-08 23:46:00,86.13,86.14,86.13,86.14,38400000.0
2009-10-08 23:47:00,86.145,86.15,86.14,86.145,17700000.0
2009-10-08 23:48:00,86.145,86.145,86.13,86.13,16400000.0
2009-10-08 23:49:00,86.115,86.125,86.105,86.105,18000000.0
2009-10-08 23:50:00,86.105,86.11,86.1,86.11,21500000.0
2009-10-08 23:51:00,86.11,86.11,86.1,86.105,16500000.0
2009-10-08 23:52:00,86.11,86.115,86.1,86.105,25300000.0
2009-10-08 23:53:00,86.105,86.105,86.105,86.105,1700000.0
2009-10-08 23:54:00,86.105,86.105,86.1,86.1,7600000.0
2009-10-08 23:55:00,86.105,86.105,86.095,86.095,9400000.0
2009-10-08 23:56:00,86.09,86.1,86.09,86.1,18300000.0
2009-10-08 23:57:00,86.1,86.1,86.09,86.1,16600000.0
2009-10-08 23:58:00,86.1,86.105,86.1,86.105,6000000.0
2009-10-08 23:59:00,86.105,86.115,86.095,86.11,42100000.0
2009-10-09 00:00:00,86.1,86.1,86.075,86.08,28400000.0
2009-10-09 00:01:00,86.08,86.085,86.08,86.085,4400000.0
2009-10-09 00:02:00,86.085,86.09,86.08,86.085,6400000.0
2009-10-09 00:03:00,86.09,86.09,86.085,86.085,33800000.0
2009-10-09 00:04:00,86.067,86.081,86.067,86.071,255600000.0
2009-10-09 00:05:00,86.085,86.095,86.075,86.075,16600000.0
2009-10-09 00:06:00,86.075,86.08,86.065,86.08,14000000.0
2009-10-09 00:07:00,86.075,86.075,86.075,86.075,1000000.0
2009-10-09 00:08:00,86.08,86.105,86.075,86.105,26200000.0
2009-10-09 00:09:00,86.105,86.11,86.095,86.1,39800000.0
2009-10-09 00:10:00,86.105,86.115,86.1,86.115,44600000.0
2009-10-09 00:11:00,86.115,86.12,86.11,86.115,62500000.0
2009-10-09 00:12:00,86.115,86.12,86.08,86.085,58400000.0
2009-10-09 00:13:00,86.085,86.11,86.085,86.11,69500000.0
2009-10-09 00:14:00,86.11,86.12,86.105,86.105,15500000.0
2009-10-09 00:15:00,86.11,86.12,86.11,86.115,17500000.0
2009-10-09 00:16:00,86.115,86.115,86.115,86.115,1000000.0
2009-10-09 00:17:00,86.11,86.12,86.11,86.115,18700000.0
2009-10-09 00:18:00,86.115,86.115,86.105,86.11,11000000.0
2009-10-09 00:19:00,86.11,86.11,86.11,86.11,6000000.0
2009-10-09 00:20:00,86.11,86.11,86.1,86.11,38800000.0
2009-10-09 00:21:00,86.11,86.12,86.11,86.11,38900000.0
2009-10-09 00:22:00,86.115,86.115,86.105,86.11,5000000.0
2009-10-09 00:23:00,86.115,86.125,86.115,86.125,6000000.0
2009-10-09 00:24:00,86.115,86.14,86.115,86.14,53000000.0
2009-10-09 00:25:00,86.14,86.145,86.135,86.14,17800000.0
2009-10-09 00:26:00,86.14,86.14,86.13,86.135,56900000.0
2009-10-09 00:27:00,86.14,86.14,86.135,86.14,27000000.0
2009-10-09 00:28:00,86.14,86.145,86.14,86.145,47100000.0
2009-10-09 00:29:00,86.14,86.145,86.14,86.145,12400000.0
2009-10-09 00:30:00,86.145,86.155,86.14,86.155,22400000.0
2009-10-09 00:31:00,86.155,86.155,86.155,86.155,12400000.0
2009-10-09 00:32:00,86.155,86.17,86.155,86.16,13800000.0
2009-10-09 00:33:00,86.155,86.16,86.15,86.16,14400000.0
2009-10-09 00:34:00,86.155,86.16,86.155,86.16,4200000.0
2009-10-09 00:35:00,86.155,86.165,86.155,86.165,11600000.0
2009-10-09 00:36:00,86.155,86.195,86.15,86.175,101100000.0
2009-10-09 00:37:00,86.17,86.185,86.165,86.165,53600000.0
2009-10-09 00:38:00,86.165,86.165,86.165,86.165,9800000.0
2009-10-09 00:39:00,86.165,86.165,86.165,86.165,7200000.0
2009-10-09 00:40:00,86.155,86.165,86.155,86.165,11800000.0
2009-10-09 00:41:00,86.165,86.165,86.155,86.165,21800000.0
2009-10-09 00:42:00,86.165,86.165,86.165,86.165,7200000.0
2009-10-09 00:43:00,86.165,86.17,86.15,86.16,40800000.0
2009-10-09 00:44:00,86.15,86.16,86.135,86.15,40600000.0
2009-10-09 00:45:00,86.15,86.17,86.145,86.155,28100000.0
2009-10-09 00:46:00,86.155,86.16,86.155,86.16,23200000.0
2009-10-09 00:47:00,86.155,86.16,86.15,86.155,35600000.0
2009-10-09 00:48:00,86.15,86.155,86.15,86.155,36300000.0
2009-10-09 00:49:00,86.155,86.18,86.15,86.18,50900000.0
2009-10-09 00:50:00,86.175,86.175,86.155,86.165,45900000.0
2009-10-09 00:51:00,86.165,86.165,86.165,86.165,12000000.0
2009-10-09 00:52:00,86.165,86.195,86.165,86.185,59300000.0
2009-10-09 00:53:00,86.185,86.185,86.175,86.185,32200000.0
2009-10-09 00:54:00,86.175,86.175,86.175,86.175,27400000.0
2009-10-09 00:55:00,86.175,86.185,86.175,86.185,37300000.0
2009-10-09 00:56:00,86.18,86.18,86.18,86.18,10000000.0
2009-10-09 00:57:00,86.18,86.185,86.18,86.185,19400000.0
2009-10-09 00:58:00,86.185,86.185,86.175,86.175,16000000.0
2009-10-09 00:59:00,86.17,86.175,86.165,86.17,22200000.0
2009-10-09 01:00:00,86.165,86.165,86.135,86.135,164000000.0
2009-10-09 01:01:00,86.135,86.2,86.135,86.185,198400000.0
2009-10-09 01:02:00,86.185,86.2,86.175,86.195,126000000.0
2009-10-09 01:03:00,86.195,86.225,86.185,86.215,171500000.0
2009-10-09 01:04:00,86.21,86.215,86.19,86.205,80600000.0
2009-10-09 01:05:00,86.205,86.215,86.19,86.21,106200000.0
2009-10-09 01:06:00,86.21,86.225,86.205,86.22,92000000.0
2009-10-09 01:07:00,86.22,86.22,86.205,86.22,64800000.0
2009-10-09 01:08:00,86.22,86.235,86.195,86.215,191200000.0
2009-10-09 01:09:00,86.21,86.215,86.185,86.185,94400000.0
2009-10-09 01:10:00,86.19,86.23,86.19,86.195,313400000.0
2009-10-09 01:11:00,86.2,86.23,86.185,86.22,347500000.0
2009-10-09 01:12:00,86.22,86.235,86.205,86.225,249600000.0
2009-10-09 01:13:00,86.235,86.265,86.2,86.24,483100000.0
2009-10-09 01:14:00,86.24,86.28,86.24,86.28,326400000.0
2009-10-09 01:15:00,86.275,86.275,86.24,86.25,271200000.0
2009-10-09 01:16:00,86.255,86.325,86.25,86.31,325000000.0
2009-10-09 01:17:00,86.31,86.325,86.295,86.3,237000000.0
2009-10-09 01:18:00,86.295,86.295,86.23,86.26,384600000.0
2009-10-09 01:19:00,86.26,86.3,86.255,86.29,299100000.0
2009-10-09 01:20:00,86.295,86.345,86.295,86.325,450000000.0
2009-10-09 01:21:00,86.325,86.325,86.285,86.29,193600000.0
2009-10-09 01:22:00,86.29,86.295,86.285,86.295,92800000.0
2009-10-09 01:23:00,86.295,86.295,86.29,86.295,71200000.0
2009-10-09 01:24:00,86.295,86.335,86.29,86.335,230000000.0
2009-10-09 01:25:00,86.33,86.33,86.305,86.31,222400000.0
2009-10-09 01:26:00,86.31,86.31,86.265,86.265,271200000.0
2009-10-09 01:27:00,86.26,86.27,86.255,86.255,182400000.0
2009-10-09 01:28:00,86.255,86.26,86.245,86.245,75700000.0
2009-10-09 01:29:00,86.25,86.25,86.23,86.24,95200000.0
2009-10-09 01:30:00,86.245,86.25,86.245,86.245,76000000.0
2009-10-09 01:31:00,86.245,86.255,86.225,86.245,270000000.0
2009-10-09 01:32:00,86.24,86.265,86.23,86.265,137600000.0
2009-10-09 01:33:00,86.265,86.305,86.265,86.3,179300000.0
2009-10-09 01:34:00,86.305,86.315,86.28,86.295,296000000.0
2009-10-09 01:35:00,86.3,86.315,86.3,86.3,206000000.0
2009-10-09 01:36:00,86.3,86.325,86.3,86.32,96600000.0
2009-10-09 01:37:00,86.32,86.32,86.305,86.31,82600000.0
2009-10-09 01:38:00,86.315,86.335,86.315,86.325,68400000.0
2009-10-09 01:39:00,86.34,86.34,86.31,86.315,235700000.0
2009-10-09 01:40:00,86.315,86.33,86.31,86.315,220400000.0
2009-10-09 01:41:00,86.31,86.31,86.27,86.29,204300000.0
2009-10-09 01:42:00,86.29,86.3,86.285,86.29,119200000.0
2009-10-09 01:43:00,86.29,86.29,86.275,86.28,50400000.0
2009-10-09 01:44:00,86.28,86.28,86.275,86.28,45200000.0
2009-10-09 01:45:00,86.275,86.285,86.26,86.27,170200000.0
2009-10-09 01:46:00,86.265,86.295,86.26,86.285,88800000.0
2009-10-09 01:47:00,86.28,86.28,86.26,86.27,140400000.0
2009-10-09 01:48:00,86.27,86.275,86.255,86.255,139200000.0
2009-10-09 01:49:00,86.26,86.305,86.26,86.305,227700000.0
2009-10-09 01:50:00,86.305,86.33,86.305,86.315,166000000.0
2009-10-09 01:51:00,86.32,86.32,86.295,86.295,66400000.0
2009-10-09 01:52:00,86.3,86.305,86.29,86.3,69400000.0
2009-10-09 01:53:00,86.305,86.31,86.29,86.295,78400000.0
2009-10-09 01:54:00,86.295,86.32,86.28,86.32,154900000.0
2009-10-09 01:55:00,86.315,86.37,86.3,86.37,207700000.0
2009-10-09 01:56:00,86.36,86.395,86.35,86.38,215100000.0
2009-10-09 01:57:00,86.37,86.38,86.365,86.38,115800000.0
2009-10-09 01:58:00,86.38,86.39,86.365,86.37,126200000.0
2009-10-09 01:59:00,86.37,86.385,86.36,86.37,151000000.0
2009-10-09 02:00:00,86.37,86.45,86.345,86.395,290000000.0
2009-10-09 02:01:00,86.39,86.4,86.34,86.39,174500000.0
2009-10-09 02:02:00,86.395,86.395,86.365,86.375,118000000.0
2009-10-09 02:03:00,86.38,86.44,86.38,86.405,240600000.0
2009-10-09 02:04:00,86.4,86.425,86.335,86.34,250300000.0
2009-10-09 02:05:00,86.335,86.37,86.325,86.345,151000000.0
2009-10-09 02:06:00,86.335,86.355,86.33,86.34,174400000.0
2009-10-09 02:07:00,86.335,86.355,86.33,86.35,117400000.0
2009-10-09 02:08:00,86.355,86.36,86.315,86.345,203000000.0
2009-10-09 02:09:00,86.345,86.355,86.33,86.335,212000000.0
2009-10-09 02:10:00,86.34,86.355,86.33,86.345,138300000.0
2009-10-09 02:11:00,86.35,86.35,86.33,86.35,108400000.0
2009-10-09 02:12:00,86.35,86.365,86.35,86.355,104800000.0
2009-10-09 02:13:00,86.35,86.36,86.31,86.31,228200000.0
2009-10-09 02:14:00,86.31,86.335,86.305,86.335,139700000.0
2009-10-09 02:15:00,86.335,86.35,86.325,86.345,97700000.0
2009-10-09 02:16:00,86.35,86.36,86.335,86.34,162000000.0
2009-10-09 02:17:00,86.335,86.335,86.32,86.325,198600000.0
2009-10-09 02:18:00,86.33,86.34,86.315,86.32,131600000.0
2009-10-09 02:19:00,86.325,86.325,86.315,86.315,94400000.0
2009-10-09 02:20:00,86.31,86.31,86.26,86.285,184500000.0
2009-10-09 02:21:00,86.28,86.285,86.235,86.255,335800000.0
2009-10-09 02:22:00,86.25,86.26,86.22,86.25,152900000.0
2009-10-09 02:23:00,86.25,86.255,86.225,86.25,76000000.0
2009-10-09 02:24:00,86.24,86.26,86.24,86.25,138800000.0
2009-10-09 02:25:00,86.245,86.255,86.215,86.225,92400000.0
2009-10-09 02:26:00,86.225,86.24,86.21,86.24,139800000.0
2009-10-09 02:27:00,86.245,86.25,86.235,86.25,145700000.0
2009-10-09 02:28:00,86.24,86.295,86.24,86.295,63600000.0
2009-10-09 02:29:00,86.295,86.295,86.245,86.275,148200000.0
2009-10-09 02:30:00,86.275,86.28,86.255,86.28,128300000.0
2009-10-09 02:31:00,86.285,86.29,86.255,86.26,155600000.0
2009-10-09 02:32:00,86.26,86.265,86.26,86.26,72400000.0
2009-10-09 02:33:00,86.255,86.27,86.245,86.245,136900000.0
2009-10-09 02:34:00,86.245,86.27,86.24,86.25,137300000.0
2009-10-09 02:35:00,86.25,86.275,86.25,86.255,92800000.0
2009-10-09 02:36:00,86.25,86.3,86.24,86.295,149600000.0
2009-10-09 02:37:00,86.295,86.33,86.295,86.33,130800000.0
2009-10-09 02:38:00,86.33,86.335,86.285,86.305,179000000.0
2009-10-09 02:39:00,86.305,86.305,86.265,86.28,186800000.0
2009-10-09 02:40:00,86.285,86.305,86.275,86.275,216200000.0
2009-10-09 02:41:00,86.275,86.295,86.26,86.27,207300000.0
2009-10-09 02:42:00,86.275,86.285,86.25,86.28,197400000.0
2009-10-09 02:43:00,86.28,86.295,86.275,86.29,140400000.0
2009-10-09 02:44:00,86.28,86.285,86.26,86.265,164500000.0
2009-10-09 02:45:00,86.265,86.275,86.245,86.265,178000000.0
2009-10-09 02:46:00,86.265,86.265,86.24,86.25,122300000.0
2009-10-09 02:47:00,86.245,86.295,86.245,86.295,140700000.0
2009-10-09 02:48:00,86.295,86.295,86.28,86.29,95400000.0
2009-10-09 02:49:00,86.295,86.32,86.29,86.305,109300000.0
2009-10-09 02:50:00,86.305,86.31,86.29,86.3,80200000.0
2009-10-09 02:51:00,86.295,86.31,86.29,86.305,76000000.0
2009-10-09 02:52:00,86.305,86.315,86.305,86.305,42800000.0
2009-10-09 02:53:00,86.305,86.33,86.305,86.32,114800000.0
2009-10-09 02:54:00,86.315,86.335,86.31,86.335,168200000.0
2009-10-09 02:55:00,86.335,86.34,86.305,86.305,231600000.0
2009-10-09 02:56:00,86.305,86.32,86.29,86.31,148500000.0
2009-10-09 02:57:00,86.315,86.315,86.285,86.285,192400000.0
2009-10-09 02:58:00,86.295,86.315,86.285,86.3,192200000.0
2009-10-09 02:59:00,86.305,86.325,86.29,86.295,104800000.0
2009-10-09 03:00:00,86.3,86.325,86.295,86.325,96900000.0
2009-10-09 03:01:00,86.325,86.335,86.315,86.335,88200000.0
2009-10-09 03:02:00,86.335,86.34,86.315,86.34,94000000.0
2009-10-09 03:03:00,86.335,86.35,86.33,86.34,101200000.0
2009-10-09 03:04:00,86.335,86.34,86.32,86.34,91800000.0
2009-10-09 03:05:00,86.34,86.34,86.32,86.32,69200000.0
2009-10-09 03:06:00,86.325,86.35,86.325,86.35,78000000.0
2009-10-09 03:07:00,86.34,86.355,86.325,86.335,88100000.0
2009-10-09 03:08:00,86.335,86.335,86.32,86.33,90400000.0
2009-10-09 03:09:00,86.335,86.375,86.335,86.36,125000000.0
2009-10-09 03:10:00,86.36,86.37,86.34,86.355,104500000.0
2009-10-09 03:11:00,86.36,86.36,86.345,86.35,96800000.0
2009-10-09 03:12:00,86.355,86.395,86.35,86.39,175700000.0
2009-10-09 03:13:00,86.39,86.39,86.36,86.365,120500000.0
2009-10-09 03:14:00,86.36,86.37,86.355,86.365,172000000.0
2009-10-09 03:15:00,86.37,86.4,86.365,86.385,195400000.0
2009-10-09 03:16:00,86.39,86.415,86.38,86.39,152500000.0
2009-10-09 03:17:00,86.39,86.425,86.39,86.415,163300000.0
2009-10-09 03:18:00,86.415,86.46,86.41,86.45,236600000.0
2009-10-09 03:19:00,86.455,86.5,86.435,86.44,280600000.0
2009-10-09 03:20:00,86.44,86.47,86.435,86.45,158800000.0
2009-10-09 03:21:00,86.45,86.46,86.45,86.46,154000000.0
2009-10-09 03:22:00,86.46,86.48,86.46,86.465,115500000.0
2009-10-09 03:23:00,86.47,86.48,86.47,86.48,48000000.0
2009-10-09 03:24:00,86.475,86.485,86.465,86.465,147600000.0
2009-10-09 03:25:00,86.465,86.465,86.435,86.445,242000000.0
2009-10-09 03:26:00,86.445,86.445,86.435,86.44,160800000.0
2009-10-09 03:27:00,86.435,86.445,86.43,86.43,76400000.0
2009-10-09 03:28:00,86.43,86.45,86.43,86.44,90000000.0
2009-10-09 03:29:00,86.445,86.485,86.435,86.475,155600000.0
2009-10-09 03:30:00,86.47,86.48,86.445,86.445,192400000.0
2009-10-09 03:31:00,86.445,86.49,86.445,86.48,239400000.0
2009-10-09 03:32:00,86.48,86.5,86.47,86.5,197000000.0
2009-10-09 03:33:00,86.495,86.515,86.485,86.505,281300000.0
2009-10-09 03:34:00,86.5,86.515,86.495,86.51,156800000.0
2009-10-09 03:35:00,86.505,86.525,86.505,86.52,154400000.0
2009-10-09 03:36:00,86.515,86.525,86.495,86.505,169200000.0
2009-10-09 03:37:00,86.495,86.51,86.485,86.49,251000000.0
2009-10-09 03:38:00,86.485,86.5,86.485,86.485,251200000.0
2009-10-09 03:39:00,86.48,86.545,86.475,86.515,333600000.0
2009-10-09 03:40:00,86.515,86.525,86.5,86.51,323700000.0
2009-10-09 03:41:00,86.51,86.54,86.505,86.52,262000000.0
2009-10-09 03:42:00,86.52,86.52,86.48,86.5,231800000.0
2009-10-09 03:43:00,86.495,86.5,86.475,86.475,220100000.0
2009-10-09 03:44:00,86.475,86.515,86.455,86.455,231700000.0
2009-10-09 03:45:00,86.455,86.47,86.445,86.455,260800000.0
2009-10-09 03:46:00,86.45,86.465,86.44,86.46,198200000.0
2009-10-09 03:47:00,86.455,86.525,86.45,86.525,292600000.0
2009-10-09 03:48:00,86.535,86.545,86.485,86.52,299900000.0
2009-10-09 03:49:00,86.52,86.53,86.49,86.515,594200000.0
2009-10-09 03:50:00,86.51,86.515,86.47,86.47,505200000.0
2009-10-09 03:51:00,86.47,86.49,86.45,86.46,594500000.0
2009-10-09 03:52:00,86.46,86.485,86.455,86.48,324000000.0
2009-10-09 03:53:00,86.48,86.48,86.425,86.43,488400000.0
2009-10-09 03:54:00,86.43,86.46,86.425,86.445,735600000.0
2009-10-09 03:55:00,86.44,86.46,86.42,86.46,520000000.0
2009-10-09 03:56:00,86.465,86.47,86.45,86.455,411600000.0
2009-10-09 03:57:00,86.455,86.5,86.455,86.5,325200000.0
2009-10-09 03:58:00,86.5,86.505,86.485,86.485,539200000.0
2009-10-09 03:59:00,86.48,86.49,86.46,86.475,348000000.0
2009-10-09 04:00:00,86.475,86.48,86.465,86.48,277600000.0
2009-10-09 04:01:00,86.48,86.48,86.47,86.48,210800000.0
2009-10-09 04:02:00,86.48,86.48,86.455,86.455,206400000.0
2009-10-09 04:03:00,86.455,86.48,86.455,86.465,364000000.0
2009-10-09 04:04:00,86.46,86.465,86.46,86.46,277200000.0
2009-10-09 04:05:00,86.465,86.475,86.455,86.46,414800000.0
2009-10-09 04:06:00,86.465,86.47,86.46,86.465,305600000.0
2009-10-09 04:07:00,86.46,86.46,86.445,86.445,197600000.0
2009-10-09 04:08:00,86.445,86.45,86.415,86.425,349600000.0
2009-10-09 04:09:00,86.425,86.425,86.395,86.405,301600000.0
2009-10-09 04:10:00,86.405,86.415,86.4,86.41,326800000.0
2009-10-09 04:11:00,86.41,86.41,86.385,86.39,254800000.0
2009-10-09 04:12:00,86.39,86.42,86.39,86.405,384899997.0
2009-10-09 04:13:00,86.405,86.405,86.375,86.385,228300000.0
2009-10-09 04:14:00,86.385,86.395,86.37,86.38,301600000.0
2009-10-09 04:15:00,86.375,86.39,86.375,86.38,153600000.0
2009-10-09 04:16:00,86.38,86.435,86.375,86.4,444400000.0
2009-10-09 04:17:00,86.41,86.425,86.4,86.42,372500000.0
2009-10-09 04:18:00,86.415,86.425,86.4,86.41,185600000.0
2009-10-09 04:19:00,86.41,86.41,86.39,86.405,247200000.0
2009-10-09 04:20:00,86.405,86.43,86.4,86.43,218800000.0
2009-10-09 04:21:00,86.43,86.43,86.4,86.42,277600000.0
2009-10-09 04:22:00,86.415,86.455,86.415,86.445,210400000.0
2009-10-09 04:23:00,86.45,86.455,86.445,86.455,108000000.0
2009-10-09 04:24:00,86.455,86.46,86.43,86.43,370000000.0
2009-10-09 04:25:00,86.435,86.46,86.435,86.45,205600000.0
2009-10-09 04:26:00,86.455,86.455,86.435,86.45,433200000.0
2009-10-09 04:27:00,86.445,86.455,86.425,86.43,539600000.0
2009-10-09 04:28:00,86.43,86.45,86.425,86.44,388100000.0
2009-10-09 04:29:00,86.435,86.45,86.435,86.445,312800000.0
2009-10-09 04:30:00,86.445,86.445,86.415,86.44,428000000.0
2009-10-09 04:31:00,86.435,86.445,86.425,86.44,221700000.0
2009-10-09 04:32:00,86.44,86.45,86.44,86.44,236000000.0
2009-10-09 04:33:00,86.44,86.445,86.43,86.43,308000000.0
2009-10-09 04:34:00,86.43,86.435,86.425,86.425,216400000.0
2009-10-09 04:35:00,86.43,86.445,86.43,86.445,221300000.0
2009-10-09 04:36:00,86.445,86.45,86.44,86.445,142800000.0
2009-10-09 04:37:00,86.445,86.465,86.425,86.435,509600000.0
2009-10-09 04:38:00,86.435,86.46,86.425,86.46,386000000.0
2009-10-09 04:39:00,86.46,86.47,86.44,86.45,467200000.0
2009-10-09 04:40:00,86.45,86.475,86.45,86.475,413300000.0
2009-10-09 04:41:00,86.475,86.475,86.445,86.455,494800000.0
2009-10-09 04:42:00,86.455,86.47,86.45,86.465,280000000.0
2009-10-09 04:43:00,86.46,86.49,86.46,86.475,565200000.0
2009-10-09 04:44:00,86.475,86.475,86.44,86.455,419200000.0
2009-10-09 04:45:00,86.455,86.465,86.42,86.455,533000000.0
2009-10-09 04:46:00,86.455,86.455,86.43,86.45,525900000.0
2009-10-09 04:47:00,86.45,86.45,86.43,86.44,421599999.0
2009-10-09 04:48:00,86.435,86.445,86.425,86.435,457000000.0
2009-10-09 04:49:00,86.44,86.445,86.42,86.425,244000000.0
2009-10-09 04:50:00,86.42,86.44,86.405,86.425,746800000.0
2009-10-09 04:51:00,86.425,86.425,86.395,86.415,595200000.0
2009-10-09 04:52:00,86.415,86.425,86.375,86.38,526000000.0
2009-10-09 04:53:00,86.38,86.39,86.36,86.365,504400000.0
2009-10-09 04:54:00,86.365,86.37,86.355,86.36,419600000.0
2009-10-09 04:55:00,86.36,86.37,86.34,86.34,486800000.0
2009-10-09 04:56:00,86.34,86.37,86.335,86.35,480000000.0
2009-10-09 04:57:00,86.35,86.37,86.335,86.35,376799999.0
2009-10-09 04:58:00,86.345,86.375,86.345,86.355,130000000.0
2009-10-09 04:59:00,86.355,86.395,86.355,86.39,576800000.0
2009-10-09 05:00:00,86.385,86.385,86.355,86.36,278000000.0
2009-10-09 05:01:00,86.365,86.365,86.345,86.345,254800000.0
2009-10-09 05:02:00,86.34,86.375,86.335,86.36,350899999.0
2009-10-09 05:03:00,86.36,86.37,86.355,86.36,261599999.0
2009-10-09 05:04:00,86.365,86.365,86.335,86.35,310200000.0
2009-10-09 05:05:00,86.35,86.365,86.345,86.355,265200000.0
2009-10-09 05:06:00,86.355,86.36,86.345,86.35,185600000.0
2009-10-09 05:07:00,86.345,86.36,86.345,86.355,139600000.0
2009-10-09 05:08:00,86.355,86.365,86.355,86.36,150400000.0
2009-10-09 05:09:00,86.36,86.37,86.36,86.365,223200000.0
2009-10-09 05:10:00,86.36,86.36,86.335,86.345,321500000.0
2009-10-09 05:11:00,86.345,86.365,86.335,86.365,284000000.0
2009-10-09 05:12:00,86.36,86.38,86.355,86.36,258300000.0
2009-10-09 05:13:00,86.36,86.365,86.345,86.36,223600000.0
2009-10-09 05:14:00,86.36,86.365,86.355,86.36,216800000.0
2009-10-09 05:15:00,86.36,86.375,86.335,86.355,503999999.0
2009-10-09 05:16:00,86.355,86.355,86.335,86.355,187400000.0
2009-10-09 05:17:00,86.355,86.37,86.35,86.355,447200000.0
2009-10-09 05:18:00,86.355,86.385,86.35,86.37,301900000.0
2009-10-09 05:19:00,86.37,86.37,86.355,86.36,327700000.0
2009-10-09 05:20:00,86.36,86.37,86.345,86.345,365600000.0
2009-10-09 05:21:00,86.345,86.38,86.345,86.355,385300000.0
2009-10-09 05:22:00,86.355,86.355,86.335,86.34,205000000.0
2009-10-09 05:23:00,86.34,86.385,86.34,86.35,395300001.0
2009-10-09 05:24:00,86.35,86.355,86.35,86.355,101600000.0
2009-10-09 05:25:00,86.355,86.375,86.355,86.37,153400000.0
2009-10-09 05:26:00,86.37,86.385,86.365,86.38,278000000.0
2009-10-09 05:27:00,86.38,86.39,86.37,86.385,362799999.0
2009-10-09 05:28:00,86.385,86.39,86.355,86.355,329200000.0
2009-10-09 05:29:00,86.355,86.375,86.355,86.37,432799999.0
2009-10-09 05:30:00,86.355,86.37,86.35,86.365,309500000.0
2009-10-09 05:31:00,86.36,86.385,86.36,86.385,202300000.0
2009-10-09 05:32:00,86.38,86.405,86.36,86.365,373200000.0
2009-10-09 05:33:00,86.365,86.37,86.365,86.365,144400000.0
2009-10-09 05:34:00,86.37,86.37,86.365,86.37,156000000.0
2009-10-09 05:35:00,86.37,86.37,86.37,86.37,72800000.0
2009-10-09 05:36:00,86.375,86.38,86.37,86.375,133600000.0
2009-10-09 05:37:00,86.375,86.385,86.37,86.385,150800000.0
2009-10-09 05:38:00,86.385,86.385,86.375,86.375,86400000.0
2009-10-09 05:39:00,86.375,86.385,86.375,86.38,119200000.0
2009-10-09 05:40:00,86.38,86.38,86.38,86.38,16000000.0
2009-10-09 05:41:00,86.375,86.385,86.37,86.385,301599999.0
2009-10-09 05:42:00,86.385,86.405,86.38,86.405,398800000.0
2009-10-09 05:43:00,86.405,86.415,86.395,86.41,229200000.0
2009-10-09 05:44:00,86.41,86.415,86.39,86.395,232800000.0
2009-10-09 05:45:00,86.395,86.4,86.385,86.4,248400000.0
2009-10-09 05:46:00,86.405,86.415,86.4,86.405,108000000.0
2009-10-09 05:47:00,86.41,86.42,86.4,86.41,215200000.0
2009-10-09 05:48:00,86.41,86.415,86.405,86.415,216400000.0
2009-10-09 05:49:00,86.415,86.435,86.41,86.43,416000000.0
2009-10-09 05:50:00,86.435,86.45,86.43,86.435,378200000.0
2009-10-09 05:51:00,86.435,86.45,86.425,86.44,445600000.0
2009-10-09 05:52:00,86.445,86.45,86.435,86.445,227200000.0
2009-10-09 05:53:00,86.445,86.45,86.44,86.45,146400000.0
2009-10-09 05:54:00,86.45,86.45,86.445,86.445,269600000.0
2009-10-09 05:55:00,86.45,86.47,86.44,86.465,317200000.0
2009-10-09 05:56:00,86.46,86.49,86.455,86.49,256000001.0
2009-10-09 05:57:00,86.49,86.495,86.475,86.49,300000000.0
2009-10-09 05:58:00,86.49,86.495,86.46,86.475,442000000.0
2009-10-09 05:59:00,86.475,86.515,86.465,86.495,331200000.0
2009-10-09 06:00:00,86.485,86.505,86.48,86.48,409200000.0
2009-10-09 06:01:00,86.48,86.49,86.48,86.48,83200000.0
2009-10-09 06:02:00,86.48,86.535,86.48,86.515,512400000.0
2009-10-09 06:03:00,86.51,86.525,86.51,86.51,231200000.0
2009-10-09 06:04:00,86.515,86.535,86.51,86.525,155200000.0
2009-10-09 06:05:00,86.525,86.525,86.52,86.52,40000000.0
2009-10-09 06:06:00,86.525,86.535,86.52,86.53,295600000.0
2009-10-09 06:07:00,86.53,86.53,86.52,86.52,184000000.0
2009-10-09 06:08:00,86.525,86.53,86.515,86.52,65600000.0
2009-10-09 06:09:00,86.51,86.545,86.51,86.52,374800000.0
2009-10-09 06:10:00,86.52,86.54,86.52,86.535,197999999.0
2009-10-09 06:11:00,86.535,86.55,86.51,86.52,492900000.0
2009-10-09 06:12:00,86.525,86.535,86.515,86.52,324000000.0
2009-10-09 06:13:00,86.52,86.555,86.52,86.555,334400000.0
2009-10-09 06:14:00,86.55,86.555,86.535,86.535,177600000.0
2009-10-09 06:15:00,86.53,86.545,86.52,86.54,274400000.0
2009-10-09 06:16:00,86.535,86.57,86.535,86.565,347200000.0
2009-10-09 06:17:00,86.56,86.565,86.545,86.555,361600000.0
2009-10-09 06:18:00,86.56,86.585,86.56,86.565,420000000.0
2009-10-09 06:19:00,86.57,86.57,86.54,86.57,298400000.0
2009-10-09 06:20:00,86.565,86.565,86.535,86.54,436800000.0
2009-10-09 06:21:00,86.54,86.56,86.53,86.555,256000000.0
2009-10-09 06:22:00,86.555,86.58,86.55,86.555,492000000.0
2009-10-09 06:23:00,86.555,86.565,86.555,86.555,310400000.0
2009-10-09 06:24:00,86.555,86.58,86.555,86.58,282800000.0
2009-10-09 06:25:00,86.58,86.58,86.56,86.575,178000000.0
2009-10-09 06:26:00,86.57,86.585,86.555,86.575,362600000.0
2009-10-09 06:27:00,86.58,86.58,86.56,86.57,277600000.0
2009-10-09 06:28:00,86.57,86.58,86.565,86.575,244000000.0
2009-10-09 06:29:00,86.575,86.575,86.54,86.54,406000000.0
2009-10-09 06:30:00,86.54,86.54,86.515,86.525,273400000.0
2009-10-09 06:31:00,86.525,86.525,86.49,86.5,238400000.0
2009-10-09 06:32:00,86.5,86.51,86.475,86.475,373999999.0
2009-10-09 06:33:00,86.485,86.52,86.475,86.52,589599999.0
2009-10-09 06:34:00,86.52,86.525,86.495,86.51,252000000.0
2009-10-09 06:35:00,86.51,86.52,86.5,86.505,200000000.0
2009-10-09 06:36:00,86.51,86.525,86.505,86.515,284000000.0
2009-10-09 06:37:00,86.515,86.53,86.51,86.51,155200000.0
2009-10-09 06:38:00,86.51,86.53,86.51,86.52,125600000.0
2009-10-09 06:39:00,86.515,86.52,86.505,86.515,116000000.0
2009-10-09 06:40:00,86.515,86.52,86.51,86.52,76000000.0
2009-10-09 06:41:00,86.52,86.52,86.485,86.485,204000000.0
2009-10-09 06:42:00,86.49,86.495,86.47,86.48,360000000.0
2009-10-09 06:43:00,86.48,86.485,86.475,86.48,120000000.0
2009-10-09 06:44:00,86.48,86.485,86.48,86.485,48000000.0
2009-10-09 06:45:00,86.485,86.49,86.475,86.485,92000000.0
2009-10-09 06:46:00,86.48,86.48,86.455,86.455,86400000.0
2009-10-09 06:47:00,86.455,86.465,86.455,86.465,178400000.0
2009-10-09 06:48:00,86.47,86.505,86.465,86.505,243800000.0
2009-10-09 06:49:00,86.505,86.505,86.495,86.5,150400000.0
2009-10-09 06:50:00,86.505,86.525,86.5,86.525,269300000.0
2009-10-09 06:51:00,86.52,86.535,86.495,86.495,407600000.0
2009-10-09 06:52:00,86.495,86.505,86.495,86.5,171599999.0
2009-10-09 06:53:00,86.5,86.53,86.5,86.525,228000000.0
2009-10-09 06:54:00,86.525,86.545,86.525,86.54,196000000.0
2009-10-09 06:55:00,86.535,86.545,86.52,86.535,334600000.0
2009-10-09 06:56:00,86.535,86.55,86.525,86.53,140000001.0
2009-10-09 06:57:00,86.53,86.53,86.52,86.525,240000000.0
2009-10-09 06:58:00,86.525,86.525,86.51,86.515,176799999.0
2009-10-09 06:59:00,86.515,86.54,86.515,86.525,338800000.0
2009-10-09 07:00:00,86.525,86.55,86.515,86.54,388000000.0
2009-10-09 07:01:00,86.545,86.555,86.535,86.535,306800000.0
2009-10-09 07:02:00,86.535,86.54,86.53,86.53,109600000.0
2009-10-09 07:03:00,86.53,86.555,86.53,86.55,104400000.0
2009-10-09 07:04:00,86.55,86.575,86.54,86.55,325600000.0
2009-10-09 07:05:00,86.55,86.55,86.525,86.53,503600000.0
2009-10-09 07:06:00,86.53,86.53,86.49,86.49,391600000.0
2009-10-09 07:07:00,86.49,86.525,86.49,86.51,282400000.0
2009-10-09 07:08:00,86.505,86.505,86.485,86.49,267600000.0
2009-10-09 07:09:00,86.49,86.525,86.485,86.515,456700000.0
2009-10-09 07:10:00,86.515,86.525,86.515,86.515,332800000.0
2009-10-09 07:11:00,86.51,86.51,86.5,86.505,395000000.0
2009-10-09 07:12:00,86.505,86.51,86.5,86.5,212400000.0
2009-10-09 07:13:00,86.5,86.51,86.495,86.5,241200000.0
2009-10-09 07:14:00,86.5,86.505,86.495,86.495,306400000.0
2009-10-09 07:15:00,86.5,86.53,86.495,86.525,448400002.0
2009-10-09 07:16:00,86.525,86.54,86.52,86.535,211600000.0
2009-10-09 07:17:00,86.535,86.54,86.515,86.525,529600000.0
2009-10-09 07:18:00,86.525,86.535,86.51,86.53,305500000.0
2009-10-09 07:19:00,86.53,86.535,86.505,86.535,447900000.0
2009-10-09 07:20:00,86.535,86.555,86.535,86.54,411700000.0
2009-10-09 07:21:00,86.535,86.54,86.51,86.525,610700000.0
2009-10-09 07:22:00,86.525,86.525,86.505,86.52,524400000.0
2009-10-09 07:23:00,86.52,86.52,86.49,86.495,291200000.0
2009-10-09 07:24:00,86.495,86.5,86.465,86.48,580800000.0
2009-10-09 07:25:00,86.475,86.485,86.465,86.48,385200000.0
2009-10-09 07:26:00,86.475,86.505,86.475,86.5,284400000.0
2009-10-09 07:27:00,86.5,86.54,86.495,86.52,420800000.0
2009-10-09 07:28:00,86.515,86.525,86.49,86.525,260000000.0
2009-10-09 07:29:00,86.525,86.53,86.52,86.53,228000000.0
2009-10-09 07:30:00,86.525,86.53,86.515,86.525,246400000.0
2009-10-09 07:31:00,86.525,86.535,86.52,86.53,268800000.0
2009-10-09 07:32:00,86.53,86.54,86.53,86.535,172800000.0
2009-10-09 07:33:00,86.535,86.535,86.52,86.535,324000000.0
2009-10-09 07:34:00,86.54,86.55,86.535,86.54,208400000.0
2009-10-09 07:35:00,86.54,86.54,86.505,86.505,467400000.0
2009-10-09 07:36:00,86.505,86.525,86.505,86.52,203200000.0
2009-10-09 07:37:00,86.52,86.525,86.51,86.52,491600000.0
2009-10-09 07:38:00,86.52,86.535,86.515,86.525,281800000.0
2009-10-09 07:39:00,86.525,86.535,86.515,86.53,164000000.0
2009-10-09 07:40:00,86.535,86.55,86.525,86.535,189600000.0
2009-10-09 07:41:00,86.535,86.57,86.525,86.57,414000000.0
2009-10-09 07:42:00,86.57,86.57,86.535,86.535,415600000.0
2009-10-09 07:43:00,86.535,86.54,86.53,86.535,237200000.0
2009-10-09 07:44:00,86.535,86.545,86.53,86.53,173600000.0
2009-10-09 07:45:00,86.53,86.545,86.53,86.535,171600000.0
2009-10-09 07:46:00,86.535,86.55,86.53,86.55,184400000.0
2009-10-09 07:47:00,86.54,86.555,86.53,86.55,167600000.0
2009-10-09 07:48:00,86.55,86.555,86.53,86.54,362200000.0
2009-10-09 07:49:00,86.545,86.555,86.54,86.555,212800000.0
2009-10-09 07:50:00,86.555,86.555,86.545,86.55,73600000.0
2009-10-09 07:51:00,86.555,86.57,86.55,86.57,358399998.0
2009-10-09 07:52:00,86.565,86.57,86.545,86.555,478000000.0
2009-10-09 07:53:00,86.555,86.575,86.55,86.57,415000000.0
2009-10-09 07:54:00,86.57,86.58,86.545,86.555,710000002.0
2009-10-09 07:55:00,86.555,86.56,86.545,86.56,512800004.0
2009-10-09 07:56:00,86.56,86.57,86.51,86.515,483999999.0
2009-10-09 07:57:00,86.515,86.535,86.505,86.51,598599999.0
2009-10-09 07:58:00,86.51,86.54,86.51,86.53,616999999.0
2009-10-09 07:59:00,86.53,86.53,86.505,86.515,241200000.0
2009-10-09 08:00:00,86.51,86.535,86.485,86.51,660000000.0
2009-10-09 08:01:00,86.51,86.51,86.5,86.505,390000001.0
2009-10-09 08:02:00,86.505,86.55,86.505,86.54,351000000.0
2009-10-09 08:03:00,86.54,86.54,86.515,86.54,561600000.0
2009-10-09 08:04:00,86.54,86.545,86.52,86.525,409200000.0
2009-10-09 08:05:00,86.53,86.53,86.5,86.51,379700000.0
2009-10-09 08:06:00,86.52,86.525,86.51,86.515,456200001.0
2009-10-09 08:07:00,86.52,86.54,86.495,86.505,609699999.0
2009-10-09 08:08:00,86.51,86.52,86.495,86.505,665100000.0
2009-10-09 08:09:00,86.505,86.515,86.49,86.495,498800000.0
2009-10-09 08:10:00,86.49,86.5,86.445,86.475,521099999.0
2009-10-09 08:11:00,86.475,86.52,86.47,86.505,524400000.0
2009-10-09 08:12:00,86.5,86.505,86.475,86.485,382900000.0
2009-10-09 08:13:00,86.49,86.51,86.485,86.49,154900000.0
2009-10-09 08:14:00,86.485,86.485,86.455,86.46,349900000.0
2009-10-09 08:15:00,86.465,86.485,86.46,86.48,419299998.0
2009-10-09 08:16:00,86.48,86.495,86.48,86.495,560399999.0
2009-10-09 08:17:00,86.495,86.495,86.465,86.465,440400000.0
2009-10-09 08:18:00,86.465,86.475,86.455,86.46,323799998.0
2009-10-09 08:19:00,86.46,86.49,86.455,86.485,607399998.0
2009-10-09 08:20:00,86.48,86.5,86.47,86.485,594800001.0
2009-10-09 08:21:00,86.48,86.51,86.475,86.49,498200003.0
2009-10-09 08:22:00,86.49,86.505,86.485,86.485,490200000.0
2009-10-09 08:23:00,86.485,86.515,86.485,86.51,480600000.0
2009-10-09 08:24:00,86.51,86.515,86.495,86.505,477400000.0
2009-10-09 08:25:00,86.51,86.52,86.505,86.505,305400000.0
2009-10-09 08:26:00,86.5,86.52,86.495,86.51,247000000.0
2009-10-09 08:27:00,86.51,86.515,86.495,86.495,511000000.0
2009-10-09 08:28:00,86.505,86.505,86.47,86.47,280200000.0
2009-10-09 08:29:00,86.47,86.48,86.44,86.455,291799999.0
2009-10-09 08:30:00,86.455,86.48,86.445,86.46,292900000.0
2009-10-09 08:31:00,86.46,86.485,86.44,86.47,235400000.0
2009-10-09 08:32:00,86.475,86.485,86.45,86.475,428700000.0
2009-10-09 08:33:00,86.475,86.48,86.475,86.48,137000000.0
2009-10-09 08:34:00,86.48,86.5,86.475,86.475,279800000.0
2009-10-09 08:35:00,86.475,86.485,86.46,86.47,179600000.0
2009-10-09 08:36:00,86.485,86.49,86.47,86.47,95400000.0
2009-10-09 08:37:00,86.475,86.49,86.475,86.485,144600000.0
2009-10-09 08:38:00,86.485,86.5,86.465,86.47,385900000.0
2009-10-09 08:39:00,86.47,86.505,86.47,86.495,372200000.0
2009-10-09 08:40:00,86.495,86.52,86.485,86.52,328800000.0
2009-10-09 08:41:00,86.52,86.52,86.505,86.515,237600000.0
2009-10-09 08:42:00,86.515,86.54,86.505,86.52,423200000.0
2009-10-09 08:43:00,86.525,86.54,86.515,86.525,321700000.0
2009-10-09 08:44:00,86.525,86.53,86.48,86.485,529400001.0
2009-10-09 08:45:00,86.485,86.49,86.44,86.465,455000000.0
2009-10-09 08:46:00,86.465,86.5,86.46,86.49,394100001.0
2009-10-09 08:47:00,86.495,86.515,86.48,86.48,222100000.0
2009-10-09 08:48:00,86.48,86.495,86.455,86.455,378400000.0
2009-10-09 08:49:00,86.455,86.485,86.45,86.475,280400000.0
2009-10-09 08:50:00,86.475,86.475,86.46,86.465,174800000.0
2009-10-09 08:51:00,86.465,86.465,86.43,86.445,250800000.0
2009-10-09 08:52:00,86.445,86.485,86.445,86.48,376500000.0
2009-10-09 08:53:00,86.48,86.505,86.47,86.47,464000000.0
2009-10-09 08:54:00,86.47,86.5,86.45,86.5,355799999.0
2009-10-09 08:55:00,86.495,86.495,86.485,86.495,192100000.0
2009-10-09 08:56:00,86.49,86.505,86.48,86.485,366800000.0
2009-10-09 08:57:00,86.48,86.49,86.465,86.47,458400000.0
2009-10-09 08:58:00,86.47,86.485,86.455,86.455,412800000.0
2009-10-09 08:59:00,86.455,86.47,86.45,86.46,261300000.0
2009-10-09 09:00:00,86.455,86.46,86.435,86.44,458700001.0
2009-10-09 09:01:00,86.44,86.47,86.435,86.46,380900000.0
2009-10-09 09:02:00,86.46,86.465,86.44,86.465,366000000.0
2009-10-09 09:03:00,86.45,86.475,86.45,86.46,119200000.0
2009-10-09 09:04:00,86.46,86.46,86.445,86.455,218000000.0
2009-10-09 09:05:00,86.45,86.495,86.43,86.485,395500000.0
2009-10-09 09:06:00,86.485,86.505,86.485,86.485,342600000.0
2009-10-09 09:07:00,86.485,86.5,86.475,86.49,389000000.0
2009-10-09 09:08:00,86.49,86.5,86.47,86.495,205000000.0
2009-10-09 09:09:00,86.495,86.495,86.455,86.46,237700000.0
2009-10-09 09:10:00,86.455,86.475,86.455,86.47,208000000.0
2009-10-09 09:11:00,86.475,86.49,86.47,86.49,127800000.0
2009-10-09 09:12:00,86.49,86.515,86.485,86.5,264100000.0
2009-10-09 09:13:00,86.5,86.515,86.495,86.505,251000000.0
2009-10-09 09:14:00,86.505,86.585,86.495,86.57,283500000.0
2009-10-09 09:15:00,86.57,86.6,86.535,86.555,547300000.0
2009-10-09 09:16:00,86.56,86.63,86.555,86.625,618400000.0
2009-10-09 09:17:00,86.615,86.7,86.61,86.645,650500000.0
2009-10-09 09:18:00,86.645,86.655,86.61,86.61,632500000.0
2009-10-09 09:19:00,86.61,86.69,86.61,86.67,666699999.0
2009-10-09 09:20:00,86.67,86.705,86.655,86.695,452700000.0
2009-10-09 09:21:00,86.695,86.695,86.67,86.68,288200000.0
2009-10-09 09:22:00,86.68,86.69,86.64,86.645,214600000.0
2009-10-09 09:23:00,86.645,86.655,86.625,86.64,375400000.0
2009-10-09 09:24:00,86.635,86.65,86.63,86.65,205400000.0
2009-10-09 09:25:00,86.66,86.68,86.65,86.655,413900000.0
2009-10-09 09:26:00,86.655,86.67,86.645,86.66,265400000.0
2009-10-09 09:27:00,86.66,86.665,86.655,86.66,85200000.0
2009-10-09 09:28:00,86.66,86.675,86.655,86.67,309000000.0
2009-10-09 09:29:00,86.665,86.67,86.655,86.655,165200000.0
2009-10-09 09:30:00,86.66,86.68,86.655,86.675,350100000.0
2009-10-09 09:31:00,86.675,86.675,86.655,86.665,440200000.0
2009-10-09 09:32:00,86.665,86.675,86.645,86.675,505500001.0
2009-10-09 09:33:00,86.67,86.68,86.655,86.665,190000000.0
2009-10-09 09:34:00,86.66,86.675,86.61,86.61,399300000.0
2009-10-09 09:35:00,86.61,86.635,86.61,86.625,201900000.0
2009-10-09 09:36:00,86.625,86.65,86.625,86.65,401500000.0
2009-10-09 09:37:00,86.65,86.665,86.645,86.655,549499999.0
2009-10-09 09:38:00,86.655,86.67,86.63,86.655,504800000.0
2009-10-09 09:39:00,86.65,86.655,86.625,86.64,311900000.0
2009-10-09 09:40:00,86.635,86.645,86.62,86.625,413300000.0
2009-10-09 09:41:00,86.625,86.625,86.585,86.585,343400000.0
2009-10-09 09:42:00,86.585,86.605,86.58,86.605,223300000.0
2009-10-09 09:43:00,86.605,86.61,86.59,86.595,194700000.0
2009-10-09 09:44:00,86.595,86.61,86.575,86.575,274500000.0
2009-10-09 09:45:00,86.575,86.625,86.575,86.62,611200000.0
2009-10-09 09:46:00,86.615,86.615,86.61,86.61,166700000.0
2009-10-09 09:47:00,86.61,86.64,86.595,86.595,387200000.0
2009-10-09 09:48:00,86.595,86.595,86.575,86.58,405600000.0
2009-10-09 09:49:00,86.58,86.59,86.57,86.59,344800000.0
2009-10-09 09:50:00,86.59,86.625,86.585,86.62,260200000.0
2009-10-09 09:51:00,86.625,86.645,86.565,86.565,511200000.0
2009-10-09 09:52:00,86.565,86.575,86.56,86.575,332700000.0
2009-10-09 09:53:00,86.56,86.57,86.525,86.555,412200000.0
2009-10-09 09:54:00,86.565,86.58,86.555,86.575,209700000.0
2009-10-09 09:55:00,86.57,86.575,86.545,86.565,250300000.0
2009-10-09 09:56:00,86.56,86.565,86.54,86.54,196400000.0
2009-10-09 09:57:00,86.54,86.57,86.54,86.56,344300000.0
2009-10-09 09:58:00,86.56,86.57,86.55,86.56,274800000.0
2009-10-09 09:59:00,86.555,86.565,86.55,86.555,286200001.0
2009-10-09 10:00:00,86.565,86.575,86.555,86.565,178400000.0
2009-10-09 10:01:00,86.57,86.57,86.54,86.545,280600000.0
2009-10-09 10:02:00,86.545,86.565,86.545,86.565,321800000.0
2009-10-09 10:03:00,86.56,86.575,86.55,86.57,275399998.0
2009-10-09 10:04:00,86.57,86.575,86.55,86.57,290400000.0
2009-10-09 10:05:00,86.57,86.595,86.56,86.595,478000000.0
2009-10-09 10:06:00,86.595,86.605,86.565,86.58,534400000.0
2009-10-09 10:07:00,86.575,86.585,86.565,86.575,378900001.0
2009-10-09 10:08:00,86.575,86.595,86.575,86.585,462600000.0
2009-10-09 10:09:00,86.585,86.605,86.58,86.585,402199999.0
2009-10-09 10:10:00,86.585,86.595,86.58,86.58,217900000.0
2009-10-09 10:11:00,86.58,86.58,86.56,86.56,319600000.0
2009-10-09 10:12:00,86.56,86.585,86.555,86.58,314000000.0
2009-10-09 10:13:00,86.58,86.585,86.57,86.585,541500000.0
2009-10-09 10:14:00,86.59,86.59,86.575,86.575,325500000.0
2009-10-09 10:15:00,86.575,86.575,86.545,86.555,281300000.0
2009-10-09 10:16:00,86.555,86.57,86.55,86.565,388600000.0
2009-10-09 10:17:00,86.565,86.57,86.545,86.545,342600000.0
2009-10-09 10:18:00,86.545,86.55,86.54,86.545,200100000.0
2009-10-09 10:19:00,86.545,86.545,86.5,86.52,674300000.0
2009-10-09 10:20:00,86.515,86.535,86.51,86.525,320500000.0
2009-10-09 10:21:00,86.525,86.53,86.515,86.52,422100000.0
2009-10-09 10:22:00,86.52,86.52,86.505,86.515,279900000.0
2009-10-09 10:23:00,86.515,86.52,86.505,86.51,305500000.0
2009-10-09 10:24:00,86.51,86.525,86.505,86.51,300700000.0
2009-10-09 10:25:00,86.51,86.52,86.505,86.51,134600000.0
2009-10-09 10:26:00,86.51,86.515,86.495,86.51,354100000.0
2009-10-09 10:27:00,86.51,86.51,86.485,86.495,412800000.0
2009-10-09 10:28:00,86.495,86.51,86.48,86.485,530200000.0
2009-10-09 10:29:00,86.485,86.505,86.485,86.495,362900001.0
2009-10-09 10:30:00,86.495,86.515,86.475,86.485,556500000.0
2009-10-09 10:31:00,86.485,86.51,86.485,86.51,384999998.0
2009-10-09 10:32:00,86.51,86.53,86.505,86.53,310200000.0
2009-10-09 10:33:00,86.53,86.555,86.53,86.55,216900000.0
2009-10-09 10:34:00,86.55,86.555,86.535,86.545,184600000.0
2009-10-09 10:35:00,86.545,86.55,86.54,86.55,210200000.0
2009-10-09 10:36:00,86.545,86.56,86.535,86.555,194500000.0
2009-10-09 10:37:00,86.55,86.565,86.535,86.555,354000000.0
2009-10-09 10:38:00,86.545,86.565,86.545,86.565,103400000.0
2009-10-09 10:39:00,86.565,86.57,86.56,86.565,283500000.0
2009-10-09 10:40:00,86.56,86.56,86.54,86.55,247500000.0
2009-10-09 10:41:00,86.545,86.555,86.545,86.545,128700000.0
2009-10-09 10:42:00,86.545,86.545,86.49,86.49,485100000.0
2009-10-09 10:43:00,86.49,86.505,86.48,86.5,254800000.0
2009-10-09 10:44:00,86.5,86.515,86.495,86.5,214800000.0
2009-10-09 10:45:00,86.495,86.53,86.495,86.51,252700000.0
2009-10-09 10:46:00,86.51,86.51,86.48,86.49,348900000.0
2009-10-09 10:47:00,86.485,86.495,86.47,86.49,607200000.0
2009-10-09 10:48:00,86.485,86.49,86.475,86.485,201200000.0
2009-10-09 10:49:00,86.485,86.515,86.485,86.515,335100000.0
2009-10-09 10:50:00,86.515,86.52,86.495,86.52,309500000.0
2009-10-09 10:51:00,86.52,86.52,86.5,86.51,316000001.0
2009-10-09 10:52:00,86.505,86.515,86.485,86.495,427000000.0
2009-10-09 10:53:00,86.495,86.505,86.475,86.48,501700000.0
2009-10-09 10:54:00,86.48,86.485,86.47,86.48,338800000.0
2009-10-09 10:55:00,86.48,86.495,86.475,86.495,273300000.0
2009-10-09 10:56:00,86.495,86.515,86.495,86.515,244200000.0
2009-10-09 10:57:00,86.515,86.515,86.49,86.495,141700000.0
2009-10-09 10:58:00,86.495,86.5,86.49,86.49,349600000.0
2009-10-09 10:59:00,86.49,86.495,86.485,86.485,287700001.0
2009-10-09 11:00:00,86.485,86.515,86.485,86.51,262500000.0
2009-10-09 11:01:00,86.51,86.515,86.495,86.5,315600000.0
2009-10-09 11:02:00,86.5,86.5,86.475,86.485,278800000.0
2009-10-09 11:03:00,86.485,86.515,86.475,86.505,352200000.0
2009-10-09 11:04:00,86.51,86.515,86.48,86.48,377100000.0
2009-10-09 11:05:00,86.48,86.49,86.455,86.46,485400001.0
2009-10-09 11:06:00,86.46,86.465,86.45,86.455,466700000.0
2009-10-09 11:07:00,86.455,86.48,86.45,86.46,342600000.0
2009-10-09 11:08:00,86.465,86.475,86.45,86.46,265500000.0
2009-10-09 11:09:00,86.46,86.46,86.445,86.455,293600000.0
2009-10-09 11:10:00,86.455,86.48,86.455,86.48,307500000.0
2009-10-09 11:11:00,86.485,86.5,86.475,86.48,324300000.0
2009-10-09 11:12:00,86.475,86.485,86.465,86.47,203800000.0
2009-10-09 11:13:00,86.47,86.475,86.465,86.465,94600000.0
2009-10-09 11:14:00,86.465,86.47,86.455,86.455,156200000.0
2009-10-09 11:15:00,86.455,86.47,86.45,86.465,306999999.0
2009-10-09 11:16:00,86.465,86.48,86.46,86.475,418800000.0
2009-10-09 11:17:00,86.475,86.485,86.47,86.48,238600000.0
2009-10-09 11:18:00,86.485,86.485,86.47,86.47,214000000.0
2009-10-09 11:19:00,86.475,86.475,86.445,86.445,343700000.0
2009-10-09 11:20:00,86.44,86.465,86.43,86.44,290300000.0
2009-10-09 11:21:00,86.435,86.45,86.415,86.45,309900000.0
2009-10-09 11:22:00,86.45,86.475,86.445,86.455,278800000.0
2009-10-09 11:23:00,86.455,86.46,86.44,86.44,221400000.0
2009-10-09 11:24:00,86.44,86.465,86.435,86.455,353200000.0
2009-10-09 11:25:00,86.455,86.47,86.445,86.465,234000000.0
2009-10-09 11:26:00,86.465,86.47,86.42,86.43,479700000.0
2009-10-09 11:27:00,86.43,86.44,86.415,86.425,451600000.0
2009-10-09 11:28:00,86.425,86.44,86.415,86.435,306200000.0
2009-10-09 11:29:00,86.435,86.455,86.42,86.42,319600000.0
2009-10-09 11:30:00,86.42,86.43,86.4,86.415,215300000.0
2009-10-09 11:31:00,86.42,86.44,86.41,86.43,237700000.0
2009-10-09 11:32:00,86.43,86.435,86.41,86.415,87600000.0
2009-10-09 11:33:00,86.405,86.43,86.4,86.43,162900000.0
2009-10-09 11:34:00,86.43,86.435,86.405,86.405,177800000.0
2009-10-09 11:35:00,86.41,86.41,86.38,86.38,314700000.0
2009-10-09 11:36:00,86.38,86.415,86.38,86.405,287100000.0
2009-10-09 11:37:00,86.405,86.405,86.385,86.39,145200000.0
2009-10-09 11:38:00,86.39,86.395,86.385,86.39,141500000.0
2009-10-09 11:39:00,86.39,86.39,86.345,86.345,166200000.0
2009-10-09 11:40:00,86.345,86.35,86.275,86.305,536800000.0
2009-10-09 11:41:00,86.295,86.295,86.21,86.245,542700000.0
2009-10-09 11:42:00,86.245,86.285,86.24,86.28,343800000.0
2009-10-09 11:43:00,86.28,86.3,86.24,86.255,473800000.0
2009-10-09 11:44:00,86.25,86.255,86.235,86.235,378500001.0
2009-10-09 11:45:00,86.235,86.255,86.235,86.255,313500000.0
2009-10-09 11:46:00,86.255,86.26,86.225,86.23,506900000.0
2009-10-09 11:47:00,86.23,86.265,86.23,86.25,379900000.0
2009-10-09 11:48:00,86.25,86.26,86.225,86.255,447200000.0
2009-10-09 11:49:00,86.255,86.275,86.235,86.24,526400000.0
2009-10-09 11:50:00,86.26,86.285,86.25,86.275,532000000.0
2009-10-09 11:51:00,86.275,86.295,86.26,86.26,690500000.0
2009-10-09 11:52:00,86.265,86.265,86.245,86.26,555099999.0
2009-10-09 11:53:00,86.26,86.265,86.235,86.235,474600002.0
2009-10-09 11:54:00,86.235,86.24,86.23,86.235,143200000.0
2009-10-09 11:55:00,86.235,86.24,86.23,86.235,328300000.0
2009-10-09 11:56:00,86.235,86.245,86.205,86.21,427100000.0
2009-10-09 11:57:00,86.205,86.215,86.19,86.2,568400000.0
2009-10-09 11:58:00,86.2,86.225,86.2,86.2,467100000.0
2009-10-09 11:59:00,86.2,86.205,86.185,86.185,679299999.0
2009-10-09 12:00:00,86.185,86.195,86.17,86.17,442500000.0
2009-10-09 12:01:00,86.17,86.175,86.14,86.16,479500000.0
2009-10-09 12:02:00,86.16,86.19,86.16,86.19,224100000.0
2009-10-09 12:03:00,86.19,86.23,86.19,86.23,280900000.0
2009-10-09 12:04:00,86.24,86.25,86.23,86.24,176400000.0
2009-10-09 12:05:00,86.24,86.245,86.23,86.23,252300000.0
2009-10-09 12:06:00,86.23,86.23,86.2,86.205,303000000.0
2009-10-09 12:07:00,86.205,86.22,86.2,86.21,304900000.0
2009-10-09 12:08:00,86.21,86.25,86.21,86.25,240200000.0
2009-10-09 12:09:00,86.25,86.25,86.235,86.25,147300000.0
2009-10-09 12:10:00,86.25,86.275,86.25,86.26,525300000.0
2009-10-09 12:11:00,86.265,86.285,86.26,86.285,342600000.0
2009-10-09 12:12:00,86.285,86.295,86.28,86.295,288100000.0
2009-10-09 12:13:00,86.295,86.315,86.295,86.3,247200000.0
2009-10-09 12:14:00,86.3,86.32,86.295,86.3,506800000.0
2009-10-09 12:15:00,86.295,86.31,86.295,86.3,249600000.0
2009-10-09 12:16:00,86.3,86.315,86.295,86.31,196000000.0
2009-10-09 12:17:00,86.31,86.31,86.285,86.295,229500000.0
2009-10-09 12:18:00,86.295,86.305,86.29,86.29,415600000.0
2009-10-09 12:19:00,86.285,86.3,86.235,86.245,429000000.0
2009-10-09 12:20:00,86.245,86.285,86.245,86.26,329200000.0
2009-10-09 12:21:00,86.25,86.255,86.245,86.245,204500000.0
2009-10-09 12:22:00,86.245,86.26,86.24,86.24,225200000.0
2009-10-09 12:23:00,86.24,86.24,86.235,86.235,139800000.0
2009-10-09 12:24:00,86.235,86.24,86.195,86.205,268300000.0
2009-10-09 12:25:00,86.205,86.235,86.195,86.235,329800000.0
2009-10-09 12:26:00,86.23,86.23,86.21,86.22,265800000.0
2009-10-09 12:27:00,86.22,86.265,86.215,86.265,158800000.0
2009-10-09 12:28:00,86.26,86.275,86.25,86.265,160000000.0
2009-10-09 12:29:00,86.26,86.26,86.25,86.25,251600000.0
2009-10-09 12:30:00,86.25,86.255,86.23,86.255,263100000.0
2009-10-09 12:31:00,86.25,86.255,86.225,86.225,147600000.0
2009-10-09 12:32:00,86.22,86.235,86.21,86.23,401000000.0
2009-10-09 12:33:00,86.23,86.245,86.225,86.235,357100000.0
2009-10-09 12:34:00,86.24,86.25,86.235,86.235,411100000.0
2009-10-09 12:35:00,86.23,86.235,86.22,86.23,152600000.0
2009-10-09 12:36:00,86.225,86.23,86.2,86.205,292200000.0
2009-10-09 12:37:00,86.21,86.245,86.21,86.245,199700000.0
2009-10-09 12:38:00,86.245,86.245,86.22,86.23,395200000.0
2009-10-09 12:39:00,86.23,86.235,86.23,86.23,95000000.0
2009-10-09 12:40:00,86.225,86.23,86.21,86.21,228300000.0
2009-10-09 12:41:00,86.21,86.21,86.17,86.19,598500000.0
2009-10-09 12:42:00,86.19,86.195,86.185,86.19,184300000.0
2009-10-09 12:43:00,86.19,86.195,86.175,86.18,351300000.0
2009-10-09 12:44:00,86.18,86.23,86.18,86.21,451300000.0
2009-10-09 12:45:00,86.215,86.245,86.205,86.235,568300000.0
2009-10-09 12:46:00,86.235,86.25,86.23,86.25,622799999.0
2009-10-09 12:47:00,86.25,86.25,86.22,86.225,430100000.0
2009-10-09 12:48:00,86.23,86.255,86.225,86.255,232500000.0
2009-10-09 12:49:00,86.25,86.275,86.25,86.255,280400000.0
2009-10-09 12:50:00,86.255,86.265,86.25,86.265,279800000.0
2009-10-09 12:51:00,86.27,86.295,86.27,86.285,507500000.0
2009-10-09 12:52:00,86.285,86.285,86.25,86.26,242600000.0
2009-10-09 12:53:00,86.26,86.275,86.25,86.275,360400000.0
2009-10-09 12:54:00,86.275,86.285,86.27,86.28,193700000.0
2009-10-09 12:55:00,86.275,86.29,86.26,86.29,345800000.0
2009-10-09 12:56:00,86.285,86.3,86.28,86.3,257500000.0
2009-10-09 12:57:00,86.3,86.3,86.275,86.3,156700000.0
2009-10-09 12:58:00,86.305,86.305,86.29,86.29,316699998.0
2009-10-09 12:59:00,86.29,86.3,86.275,86.275,205900000.0
2009-10-09 13:00:00,86.275,86.295,86.265,86.285,577000000.0
2009-10-09 13:01:00,86.28,86.315,86.28,86.29,655400000.0
2009-10-09 13:02:00,86.29,86.29,86.24,86.245,720600000.0
2009-10-09 13:03:00,86.245,86.25,86.21,86.215,435400000.0
2009-10-09 13:04:00,86.22,86.225,86.2,86.205,295600000.0
2009-10-09 13:05:00,86.205,86.215,86.2,86.205,181900000.0
2009-10-09 13:06:00,86.2,86.21,86.18,86.205,579900000.0
2009-10-09 13:07:00,86.205,86.21,86.185,86.19,587500001.0
2009-10-09 13:08:00,86.19,86.21,86.19,86.205,361500000.0
2009-10-09 13:09:00,86.205,86.23,86.2,86.23,646299999.0
2009-10-09 13:10:00,86.23,86.255,86.215,86.235,462300000.0
2009-10-09 13:11:00,86.235,86.235,86.215,86.225,404400000.0
2009-10-09 13:12:00,86.225,86.235,86.22,86.23,342900000.0
2009-10-09 13:13:00,86.23,86.26,86.22,86.245,399600000.0
2009-10-09 13:14:00,86.245,86.245,86.22,86.22,216800000.0
2009-10-09 13:15:00,86.22,86.245,86.22,86.245,307900000.0
2009-10-09 13:16:00,86.245,86.25,86.22,86.22,73800000.0
2009-10-09 13:17:00,86.225,86.24,86.22,86.22,187800000.0
2009-10-09 13:18:00,86.215,86.225,86.21,86.21,346400000.0
2009-10-09 13:19:00,86.215,86.24,86.205,86.235,539400001.0
2009-10-09 13:20:00,86.24,86.25,86.23,86.235,517200000.0
2009-10-09 13:21:00,86.235,86.24,86.21,86.225,237000000.0
2009-10-09 13:22:00,86.225,86.26,86.22,86.26,103600000.0
2009-10-09 13:23:00,86.26,86.26,86.215,86.215,247500000.0
2009-10-09 13:24:00,86.215,86.23,86.195,86.225,355400000.0
2009-10-09 13:25:00,86.225,86.235,86.19,86.215,295900000.0
2009-10-09 13:26:00,86.215,86.23,86.205,86.21,384300000.0
2009-10-09 13:27:00,86.21,86.23,86.2,86.215,529200000.0
2009-10-09 13:28:00,86.215,86.25,86.215,86.245,500700000.0
2009-10-09 13:29:00,86.255,86.265,86.2,86.205,280600000.0
2009-10-09 13:30:00,86.205,86.245,86.18,86.245,403400000.0
2009-10-09 13:31:00,86.245,86.295,86.245,86.285,528900000.0
2009-10-09 13:32:00,86.275,86.29,86.25,86.25,573400000.0
2009-10-09 13:33:00,86.25,86.265,86.24,86.265,414600000.0
2009-10-09 13:34:00,86.265,86.28,86.24,86.27,437999999.0
2009-10-09 13:35:00,86.27,86.285,86.24,86.28,408500000.0
2009-10-09 13:36:00,86.285,86.295,86.265,86.27,389200000.0
2009-10-09 13:37:00,86.265,86.265,86.24,86.26,321800000.0
2009-10-09 13:38:00,86.255,86.285,86.255,86.28,193700000.0
2009-10-09 13:39:00,86.28,86.28,86.265,86.265,252000000.0
2009-10-09 13:40:00,86.265,86.265,86.235,86.25,326300000.0
2009-10-09 13:41:00,86.25,86.26,86.245,86.25,225000000.0
2009-10-09 13:42:00,86.25,86.265,86.225,86.26,373200000.0
2009-10-09 13:43:00,86.26,86.26,86.24,86.245,372000000.0
2009-10-09 13:44:00,86.245,86.255,86.24,86.255,268500001.0
2009-10-09 13:45:00,86.25,86.265,86.24,86.245,351100000.0
2009-10-09 13:46:00,86.25,86.26,86.245,86.255,475000000.0
2009-10-09 13:47:00,86.255,86.26,86.235,86.24,443200000.0
2009-10-09 13:48:00,86.24,86.265,86.235,86.255,288000000.0
2009-10-09 13:49:00,86.265,86.265,86.24,86.24,98100000.0
2009-10-09 13:50:00,86.24,86.245,86.225,86.23,173900000.0
2009-10-09 13:51:00,86.235,86.255,86.23,86.25,324200000.0
2009-10-09 13:52:00,86.25,86.275,86.25,86.275,324199999.0
2009-10-09 13:53:00,86.275,86.285,86.265,86.285,246500000.0
2009-10-09 13:54:00,86.29,86.29,86.26,86.26,456700000.0
2009-10-09 13:55:00,86.26,86.27,86.26,86.265,282200000.0
2009-10-09 13:56:00,86.265,86.28,86.265,86.28,246799999.0
2009-10-09 13:57:00,86.28,86.29,86.28,86.29,160400000.0
2009-10-09 13:58:00,86.29,86.29,86.265,86.28,291400000.0
2009-10-09 13:59:00,86.28,86.295,86.265,86.285,132300000.0
2009-10-09 14:00:00,86.285,86.29,86.25,86.255,351100000.0
2009-10-09 14:01:00,86.265,86.285,86.265,86.275,176000000.0
2009-10-09 14:02:00,86.275,86.29,86.27,86.285,302800000.0
2009-10-09 14:03:00,86.285,86.295,86.265,86.28,413500000.0
2009-10-09 14:04:00,86.28,86.28,86.255,86.255,405300000.0
2009-10-09 14:05:00,86.255,86.28,86.255,86.28,343600000.0
2009-10-09 14:06:00,86.27,86.28,86.25,86.255,374700000.0
2009-10-09 14:07:00,86.255,86.26,86.24,86.255,357000000.0
2009-10-09 14:08:00,86.255,86.27,86.245,86.265,249100000.0
2009-10-09 14:09:00,86.26,86.285,86.26,86.27,376300000.0
2009-10-09 14:10:00,86.27,86.275,86.25,86.25,220300000.0
2009-10-09 14:11:00,86.245,86.285,86.245,86.285,364700000.0
2009-10-09 14:12:00,86.285,86.31,86.28,86.295,364800000.0
2009-10-09 14:13:00,86.295,86.305,86.28,86.3,265599999.0
2009-10-09 14:14:00,86.31,86.36,86.295,86.32,559200000.0
2009-10-09 14:15:00,86.315,86.345,86.305,86.325,421600000.0
2009-10-09 14:16:00,86.325,86.355,86.325,86.345,166700000.0
2009-10-09 14:17:00,86.355,86.375,86.335,86.36,297500000.0
2009-10-09 14:18:00,86.36,86.365,86.345,86.355,247800000.0
2009-10-09 14:19:00,86.355,86.4,86.355,86.39,478400000.0
2009-10-09 14:20:00,86.39,86.395,86.375,86.38,472000000.0
2009-10-09 14:21:00,86.38,86.405,86.38,86.4,365000000.0
2009-10-09 14:22:00,86.395,86.395,86.39,86.39,342800000.0
2009-10-09 14:23:00,86.4,86.4,86.365,86.365,457100000.0
2009-10-09 14:24:00,86.36,86.385,86.355,86.37,346700000.0
2009-10-09 14:25:00,86.37,86.37,86.335,86.335,353900000.0
2009-10-09 14:26:00,86.335,86.355,86.33,86.33,493600000.0
2009-10-09 14:27:00,86.325,86.335,86.315,86.33,321900000.0
2009-10-09 14:28:00,86.33,86.395,86.33,86.375,504900001.0
2009-10-09 14:29:00,86.375,86.38,86.335,86.36,354000000.0
2009-10-09 14:30:00,86.35,86.43,86.35,86.415,551500000.0
2009-10-09 14:31:00,86.415,86.43,86.395,86.4,543399999.0
2009-10-09 14:32:00,86.415,86.415,86.39,86.405,694200000.0
2009-10-09 14:33:00,86.405,86.415,86.38,86.39,687999999.0
2009-10-09 14:34:00,86.39,86.41,86.36,86.395,480300000.0
2009-10-09 14:35:00,86.395,86.405,86.38,86.38,474800000.0
2009-10-09 14:36:00,86.38,86.43,86.38,86.43,555400000.0
2009-10-09 14:37:00,86.425,86.44,86.415,86.42,139000000.0
2009-10-09 14:38:00,86.42,86.42,86.39,86.41,321500000.0
2009-10-09 14:39:00,86.405,86.43,86.405,86.415,365200000.0
2009-10-09 14:40:00,86.415,86.43,86.405,86.425,508500000.0
2009-10-09 14:41:00,86.425,86.435,86.42,86.425,561099999.0
2009-10-09 14:42:00,86.425,86.435,86.415,86.42,566400000.0
2009-10-09 14:43:00,86.42,86.42,86.4,86.4,464900000.0
2009-10-09 14:44:00,86.405,86.455,86.4,86.43,622700000.0
2009-10-09 14:45:00,86.43,86.455,86.415,86.435,513300000.0
2009-10-09 14:46:00,86.435,86.44,86.415,86.42,374100000.0
2009-10-09 14:47:00,86.42,86.45,86.41,86.435,393300002.0
2009-10-09 14:48:00,86.435,86.46,86.435,86.45,241400000.0
2009-10-09 14:49:00,86.45,86.46,86.445,86.45,316600000.0
2009-10-09 14:50:00,86.45,86.465,86.44,86.46,385400000.0
2009-10-09 14:51:00,86.46,86.47,86.445,86.445,316400000.0
2009-10-09 14:52:00,86.44,86.465,86.44,86.46,358999998.0
2009-10-09 14:53:00,86.46,86.475,86.455,86.47,351700000.0
2009-10-09 14:54:00,86.47,86.475,86.46,86.47,408200000.0
2009-10-09 14:55:00,86.465,86.495,86.465,86.495,349699999.0
2009-10-09 14:56:00,86.49,86.525,86.485,86.51,526000000.0
2009-10-09 14:57:00,86.51,86.555,86.51,86.54,383100000.0
2009-10-09 14:58:00,86.54,86.56,86.53,86.54,395800000.0
2009-10-09 14:59:00,86.54,86.545,86.52,86.525,294700000.0
2009-10-09 15:00:00,86.525,86.55,86.515,86.52,227300000.0
2009-10-09 15:01:00,86.52,86.52,86.475,86.5,490800000.0
2009-10-09 15:02:00,86.505,86.54,86.49,86.505,545500000.0
2009-10-09 15:03:00,86.505,86.535,86.48,86.49,459300000.0
2009-10-09 15:04:00,86.495,86.525,86.49,86.515,494200000.0
2009-10-09 15:05:00,86.52,86.535,86.49,86.505,379000000.0
2009-10-09 15:06:00,86.5,86.525,86.48,86.5,358300000.0
2009-10-09 15:07:00,86.495,86.51,86.47,86.49,228700000.0
2009-10-09 15:08:00,86.485,86.52,86.48,86.505,372400000.0
2009-10-09 15:09:00,86.505,86.51,86.48,86.495,340000000.0
2009-10-09 15:10:00,86.49,86.51,86.48,86.495,268600000.0
2009-10-09 15:11:00,86.49,86.515,86.47,86.515,441100000.0
2009-10-09 15:12:00,86.51,86.53,86.485,86.505,628800000.0
2009-10-09 15:13:00,86.505,86.535,86.5,86.525,431000000.0
2009-10-09 15:14:00,86.525,86.535,86.505,86.535,428800000.0
2009-10-09 15:15:00,86.535,86.54,86.52,86.52,511200000.0
2009-10-09 15:16:00,86.52,86.53,86.505,86.505,570200000.0
2009-10-09 15:17:00,86.51,86.515,86.48,86.485,641899999.0
2009-10-09 15:18:00,86.485,86.5,86.475,86.485,223700000.0
2009-10-09 15:19:00,86.485,86.505,86.465,86.465,268200000.0
2009-10-09 15:20:00,86.465,86.485,86.46,86.46,538000000.0
2009-10-09 15:21:00,86.46,86.47,86.45,86.46,629899999.0
2009-10-09 15:22:00,86.46,86.475,86.445,86.455,604800000.0
2009-10-09 15:23:00,86.455,86.47,86.445,86.465,739200000.0
2009-10-09 15:24:00,86.465,86.485,86.45,86.485,514500000.0
2009-10-09 15:25:00,86.485,86.515,86.48,86.505,559000004.0
2009-10-09 15:26:00,86.505,86.51,86.475,86.485,494500000.0
2009-10-09 15:27:00,86.485,86.49,86.465,86.485,607800000.0
2009-10-09 15:28:00,86.485,86.49,86.46,86.475,632200000.0
2009-10-09 15:29:00,86.475,86.485,86.45,86.47,837300001.0
2009-10-09 15:30:00,86.465,86.5,86.46,86.49,538700000.0
2009-10-09 15:31:00,86.49,86.495,86.465,86.48,571399999.0
2009-10-09 15:32:00,86.48,86.5,86.475,86.49,492800000.0
2009-10-09 15:33:00,86.49,86.52,86.48,86.505,616200000.0
2009-10-09 15:34:00,86.505,86.525,86.495,86.505,658600004.0
2009-10-09 15:35:00,86.515,86.52,86.48,86.515,529000000.0
2009-10-09 15:36:00,86.515,86.53,86.5,86.525,532999999.0
2009-10-09 15:37:00,86.515,86.54,86.5,86.54,531200000.0
2009-10-09 15:38:00,86.54,86.575,86.535,86.56,798300001.0
2009-10-09 15:39:00,86.555,86.605,86.545,86.585,872999999.0
2009-10-09 15:40:00,86.585,86.595,86.53,86.54,627300000.0
2009-10-09 15:41:00,86.535,86.545,86.51,86.53,612200000.0
2009-10-09 15:42:00,86.535,86.555,86.525,86.545,581099998.0
2009-10-09 15:43:00,86.545,86.56,86.51,86.52,600400000.0
2009-10-09 15:44:00,86.52,86.525,86.48,86.495,560000000.0
2009-10-09 15:45:00,86.495,86.54,86.49,86.53,445600000.0
2009-10-09 15:46:00,86.53,86.57,86.53,86.54,520400000.0
2009-10-09 15:47:00,86.54,86.545,86.475,86.505,591300000.0
2009-10-09 15:48:00,86.505,86.545,86.495,86.53,731100001.0
2009-10-09 15:49:00,86.535,86.54,86.495,86.51,540600000.0
2009-10-09 15:50:00,86.515,86.54,86.51,86.535,401400000.0
2009-10-09 15:51:00,86.53,86.545,86.5,86.515,445100000.0
2009-10-09 15:52:00,86.515,86.54,86.49,86.54,509100000.0
2009-10-09 15:53:00,86.54,86.575,86.525,86.57,433400000.0
2009-10-09 15:54:00,86.56,86.575,86.545,86.55,310700000.0
2009-10-09 15:55:00,86.55,86.635,86.55,86.62,522600000.0
2009-10-09 15:56:00,86.62,86.63,86.595,86.595,493200000.0
2009-10-09 15:57:00,86.615,86.62,86.575,86.6,467200001.0
2009-10-09 15:58:00,86.6,86.605,86.575,86.58,383300001.0
2009-10-09 15:59:00,86.58,86.655,86.575,86.64,330000000.0
2009-10-09 16:00:00,86.645,86.665,86.625,86.665,510700000.0
2009-10-09 16:01:00,86.66,86.685,86.645,86.67,287000000.0
2009-10-09 16:02:00,86.67,86.755,86.65,86.745,368600000.0
2009-10-09 16:03:00,86.745,86.78,86.72,86.725,651800000.0
2009-10-09 16:04:00,86.725,86.815,86.72,86.81,600900000.0
2009-10-09 16:05:00,86.805,86.81,86.745,86.775,676800000.0
2009-10-09 16:06:00,86.775,86.84,86.77,86.795,671200001.0
2009-10-09 16:07:00,86.795,86.845,86.795,86.825,469600000.0
2009-10-09 16:08:00,86.825,86.85,86.79,86.79,686800000.0
2009-10-09 16:09:00,86.785,86.83,86.785,86.82,404300000.0
2009-10-09 16:10:00,86.82,86.835,86.76,86.795,393700000.0
2009-10-09 16:11:00,86.795,86.82,86.77,86.82,313500000.0
2009-10-09 16:12:00,86.82,86.845,86.81,86.825,661200000.0
2009-10-09 16:13:00,86.82,86.855,86.815,86.85,568400000.0
2009-10-09 16:14:00,86.855,86.89,86.84,86.885,706699999.0
2009-10-09 16:15:00,86.88,86.895,86.86,86.865,594700000.0
2009-10-09 16:16:00,86.865,86.87,86.84,86.84,528200000.0
2009-10-09 16:17:00,86.84,86.885,86.84,86.875,519600000.0
2009-10-09 16:18:00,86.87,86.895,86.865,86.88,605499999.0
2009-10-09 16:19:00,86.875,86.91,86.87,86.885,372100000.0
2009-10-09 16:20:00,86.885,86.9,86.87,86.89,446300000.0
2009-10-09 16:21:00,86.895,86.91,86.885,86.905,328200000.0
2009-10-09 16:22:00,86.9,86.9,86.875,86.88,323300000.0
2009-10-09 16:23:00,86.875,86.915,86.875,86.9,306400000.0
2009-10-09 16:24:00,86.9,86.96,86.9,86.96,486200000.0
2009-10-09 16:25:00,86.96,86.985,86.945,86.98,283000000.0
2009-10-09 16:26:00,86.975,86.99,86.955,86.965,362200000.0
2009-10-09 16:27:00,86.965,86.97,86.945,86.95,161600000.0
2009-10-09 16:28:00,86.96,86.97,86.92,86.94,223100000.0
2009-10-09 16:29:00,86.945,86.945,86.875,86.89,184800000.0
2009-10-09 16:30:00,86.89,86.915,86.88,86.885,486500000.0
2009-10-09 16:31:00,86.885,86.92,86.88,86.92,418099999.0
2009-10-09 16:32:00,86.92,86.92,86.9,86.91,411200000.0
2009-10-09 16:33:00,86.91,86.92,86.9,86.91,490699999.0
2009-10-09 16:34:00,86.91,86.915,86.89,86.9,359600000.0
2009-10-09 16:35:00,86.895,86.895,86.85,86.855,746100000.0
2009-10-09 16:36:00,86.855,86.86,86.835,86.855,398300000.0
2009-10-09 16:37:00,86.855,86.86,86.83,86.83,234800000.0
2009-10-09 16:38:00,86.83,86.84,86.81,86.835,336800000.0
2009-10-09 16:39:00,86.835,86.865,86.835,86.84,532899998.0
2009-10-09 16:40:00,86.845,86.865,86.84,86.855,318900000.0
2009-10-09 16:41:00,86.86,86.88,86.86,86.875,407100000.0
2009-10-09 16:42:00,86.875,86.9,86.87,86.89,474500002.0
2009-10-09 16:43:00,86.885,86.9,86.87,86.895,412800001.0
2009-10-09 16:44:00,86.895,86.9,86.875,86.88,412800000.0
2009-10-09 16:45:00,86.88,86.91,86.875,86.895,493800000.0
2009-10-09 16:46:00,86.895,86.92,86.875,86.89,459700000.0
2009-10-09 16:47:00,86.89,86.89,86.865,86.87,543399998.0
2009-10-09 16:48:00,86.875,86.88,86.85,86.87,549800000.0
2009-10-09 16:49:00,86.88,86.895,86.865,86.87,482800000.0
2009-10-09 16:50:00,86.88,86.88,86.865,86.875,416300000.0
2009-10-09 16:51:00,86.875,86.88,86.865,86.88,389600000.0
2009-10-09 16:52:00,86.88,86.885,86.865,86.875,339200000.0
2009-10-09 16:53:00,86.875,86.875,86.855,86.86,441300000.0
2009-10-09 16:54:00,86.875,86.89,86.865,86.885,557200000.0
2009-10-09 16:55:00,86.885,86.905,86.875,86.895,687400000.0
2009-10-09 16:56:00,86.89,86.91,86.88,86.885,668200001.0
2009-10-09 16:57:00,86.885,86.9,86.875,86.885,484800000.0
2009-10-09 16:58:00,86.89,86.93,86.89,86.9,552400000.0
2009-10-09 16:59:00,86.895,86.94,86.88,86.935,642000001.0
2009-10-09 17:00:00,86.935,86.95,86.895,86.905,706700000.0
2009-10-09 17:01:00,86.905,86.91,86.88,86.89,638600000.0
2009-10-09 17:02:00,86.89,86.895,86.875,86.875,572000000.0
2009-10-09 17:03:00,86.875,86.875,86.835,86.84,629900001.0
2009-10-09 17:04:00,86.84,86.855,86.82,86.83,522800000.0
2009-10-09 17:05:00,86.83,86.86,86.825,86.855,464700001.0
2009-10-09 17:06:00,86.855,86.88,86.84,86.84,567400002.0
2009-10-09 17:07:00,86.84,86.865,86.83,86.865,596700000.0
2009-10-09 17:08:00,86.865,86.88,86.85,86.88,431100000.0
2009-10-09 17:09:00,86.88,86.885,86.86,86.87,437200000.0
2009-10-09 17:10:00,86.87,86.89,86.86,86.875,264600000.0
2009-10-09 17:11:00,86.87,86.905,86.87,86.905,526099999.0
2009-10-09 17:12:00,86.905,86.92,86.89,86.895,550300000.0
2009-10-09 17:13:00,86.895,86.92,86.895,86.895,511100000.0
2009-10-09 17:14:00,86.9,86.92,86.895,86.9,554500000.0
2009-10-09 17:15:00,86.9,86.92,86.875,86.92,525200001.0
2009-10-09 17:16:00,86.92,86.95,86.915,86.925,683000000.0
2009-10-09 17:17:00,86.925,86.965,86.92,86.96,363300000.0
2009-10-09 17:18:00,86.97,86.97,86.94,86.955,430700000.0
2009-10-09 17:19:00,86.95,86.985,86.95,86.985,335100000.0
2009-10-09 17:20:00,86.985,86.99,86.955,86.975,367400000.0
2009-10-09 17:21:00,86.975,86.99,86.96,86.975,305700000.0
2009-10-09 17:22:00,86.975,86.985,86.965,86.97,261599999.0
2009-10-09 17:23:00,86.97,86.985,86.97,86.98,213200000.0
2009-10-09 17:24:00,86.98,86.995,86.955,86.975,280900000.0
2009-10-09 17:25:00,86.975,86.99,86.975,86.975,566599999.0
2009-10-09 17:26:00,86.975,86.98,86.945,86.945,360700000.0
2009-10-09 17:27:00,86.945,86.97,86.945,86.96,495100000.0
2009-10-09 17:28:00,86.965,86.975,86.96,86.96,357000000.0
2009-10-09 17:29:00,86.97,86.97,86.925,86.925,476300000.0
2009-10-09 17:30:00,86.925,86.95,86.915,86.94,468000000.0
2009-10-09 17:31:00,86.94,86.965,86.94,86.96,321600000.0
2009-10-09 17:32:00,86.96,86.97,86.95,86.96,268900000.0
2009-10-09 17:33:00,86.96,86.975,86.955,86.96,349700000.0
2009-10-09 17:34:00,86.96,86.98,86.945,86.945,583100000.0
2009-10-09 17:35:00,86.95,87.015,86.945,86.995,772200000.0
2009-10-09 17:36:00,87.005,87.035,87.0,87.03,704400001.0
2009-10-09 17:37:00,87.03,87.065,87.025,87.055,688900000.0
2009-10-09 17:38:00,87.055,87.06,87.035,87.04,584400000.0
2009-10-09 17:39:00,87.04,87.065,87.035,87.04,614000000.0
2009-10-09 17:40:00,87.04,87.04,87.005,87.02,635399999.0
2009-10-09 17:41:00,87.02,87.02,87.0,87.005,506000000.0
2009-10-09 17:42:00,87.005,87.015,86.98,87.0,432900000.0
2009-10-09 17:43:00,86.995,87.005,86.975,87.0,418600000.0
2009-10-09 17:44:00,86.995,87.02,86.995,87.005,201700000.0
2009-10-09 17:45:00,87.005,87.025,87.005,87.015,365800000.0
2009-10-09 17:46:00,87.015,87.035,87.015,87.02,463200000.0
2009-10-09 17:47:00,87.02,87.05,87.02,87.025,642000001.0
2009-10-09 17:48:00,87.03,87.055,87.03,87.055,450000000.0
2009-10-09 17:49:00,87.055,87.065,87.035,87.04,282300000.0
2009-10-09 17:50:00,87.04,87.055,87.02,87.04,500900000.0
2009-10-09 17:51:00,87.045,87.05,87.015,87.015,658700000.0
2009-10-09 17:52:00,87.015,87.04,87.0,87.0,493700000.0
2009-10-09 17:53:00,87.0,87.015,86.97,86.97,582100000.0
2009-10-09 17:54:00,86.97,86.985,86.95,86.96,550400001.0
2009-10-09 17:55:00,86.945,86.95,86.915,86.935,465400000.0
2009-10-09 17:56:00,86.935,86.96,86.935,86.95,670900001.0
2009-10-09 17:57:00,86.95,86.96,86.94,86.95,298400000.0
2009-10-09 17:58:00,86.95,86.955,86.94,86.94,412499999.0
2009-10-09 17:59:00,86.94,86.95,86.92,86.92,344000000.0
2009-10-09 18:00:00,86.92,86.925,86.87,86.875,794299999.0
2009-10-09 18:01:00,86.875,86.88,86.855,86.865,577400000.0
2009-10-09 18:02:00,86.865,86.88,86.86,86.88,389200000.0
2009-10-09 18:03:00,86.88,86.89,86.865,86.885,563900003.0
2009-10-09 18:04:00,86.885,86.915,86.88,86.88,409900000.0
2009-10-09 18:05:00,86.88,86.9,86.865,86.9,615999999.0
2009-10-09 18:06:00,86.905,86.905,86.855,86.855,932800001.0
2009-10-09 18:07:00,86.855,86.915,86.825,86.905,676599999.0
2009-10-09 18:08:00,86.9,86.905,86.865,86.865,763800000.0
2009-10-09 18:09:00,86.865,86.865,86.805,86.835,756600000.0
2009-10-09 18:10:00,86.835,86.85,86.82,86.825,739099999.0
2009-10-09 18:11:00,86.82,86.835,86.775,86.79,685699999.0
2009-10-09 18:12:00,86.785,86.785,86.74,86.745,469900000.0
2009-10-09 18:13:00,86.745,86.75,86.725,86.725,634299999.0
2009-10-09 18:14:00,86.725,86.735,86.69,86.7,548500000.0
2009-10-09 18:15:00,86.705,86.71,86.69,86.7,679700000.0
2009-10-09 18:16:00,86.695,86.755,86.695,86.745,324100000.0
2009-10-09 18:17:00,86.755,86.78,86.735,86.74,316700001.0
2009-10-09 18:18:00,86.74,86.75,86.705,86.73,287500000.0
2009-10-09 18:19:00,86.735,86.745,86.695,86.695,149400000.0
2009-10-09 18:20:00,86.695,86.705,86.695,86.695,244600000.0
2009-10-09 18:21:00,86.695,86.71,86.695,86.7,326200000.0
2009-10-09 18:22:00,86.7,86.735,86.695,86.725,425000000.0
2009-10-09 18:23:00,86.725,86.735,86.715,86.735,324800001.0
2009-10-09 18:24:00,86.735,86.75,86.725,86.75,339800000.0
2009-10-09 18:25:00,86.75,86.76,86.735,86.75,342500000.0
2009-10-09 18:26:00,86.75,86.78,86.75,86.765,371500000.0
2009-10-09 18:27:00,86.765,86.775,86.755,86.765,290300000.0
2009-10-09 18:28:00,86.765,86.79,86.75,86.79,312100000.0
2009-10-09 18:29:00,86.79,86.8,86.79,86.795,83500000.0
2009-10-09 18:30:00,86.795,86.805,86.76,86.76,367100000.0
2009-10-09 18:31:00,86.76,86.795,86.75,86.795,512700000.0
2009-10-09 18:32:00,86.8,86.815,86.79,86.795,514600001.0
2009-10-09 18:33:00,86.795,86.795,86.77,86.775,566000000.0
2009-10-09 18:34:00,86.775,86.8,86.775,86.785,391300000.0
2009-10-09 18:35:00,86.785,86.79,86.76,86.76,727700000.0
2009-10-09 18:36:00,86.77,86.785,86.76,86.785,405800001.0
2009-10-09 18:37:00,86.78,86.805,86.78,86.795,566100000.0
2009-10-09 18:38:00,86.795,86.815,86.785,86.795,764100001.0
2009-10-09 18:39:00,86.795,86.805,86.78,86.785,402200000.0
2009-10-09 18:40:00,86.785,86.8,86.785,86.79,278400000.0
2009-10-09 18:41:00,86.79,86.83,86.79,86.825,393100000.0
2009-10-09 18:42:00,86.825,86.835,86.815,86.815,316400000.0
2009-10-09 18:43:00,86.815,86.82,86.815,86.82,153400000.0
2009-10-09 18:44:00,86.82,86.83,86.8,86.805,300400000.0
2009-10-09 18:45:00,86.805,86.805,86.795,86.795,327300000.0
2009-10-09 18:46:00,86.795,86.815,86.79,86.805,413700000.0
2009-10-09 18:47:00,86.805,86.835,86.805,86.83,526300000.0
2009-10-09 18:48:00,86.825,86.84,86.825,86.835,211300000.0
2009-10-09 18:49:00,86.835,86.85,86.835,86.835,351000000.0
2009-10-09 18:50:00,86.835,86.87,86.835,86.845,410800000.0
2009-10-09 18:51:00,86.845,86.875,86.845,86.87,475900000.0
2009-10-09 18:52:00,86.875,86.895,86.87,86.88,385500000.0
2009-10-09 18:53:00,86.88,86.885,86.865,86.885,226800000.0
2009-10-09 18:54:00,86.885,86.885,86.865,86.875,402899999.0
2009-10-09 18:55:00,86.875,86.9,86.875,86.89,246800000.0
2009-10-09 18:56:00,86.89,86.91,86.875,86.895,314800000.0
2009-10-09 18:57:00,86.9,86.905,86.89,86.905,260200000.0
2009-10-09 18:58:00,86.905,86.925,86.885,86.885,504300000.0
2009-10-09 18:59:00,86.885,86.945,86.885,86.93,495000000.0
2009-10-09 19:00:00,86.93,86.94,86.905,86.935,483700000.0
2009-10-09 19:01:00,86.94,86.94,86.91,86.915,345500000.0
2009-10-09 19:02:00,86.91,86.915,86.895,86.9,254200000.0
2009-10-09 19:03:00,86.9,86.91,86.895,86.9,333500000.0
2009-10-09 19:04:00,86.905,86.91,86.895,86.91,258500000.0
2009-10-09 19:05:00,86.91,86.91,86.9,86.905,96800000.0
2009-10-09 19:06:00,86.905,86.91,86.89,86.91,174100000.0
2009-10-09 19:07:00,86.91,86.91,86.9,86.905,153100000.0
2009-10-09 19:08:00,86.905,86.925,86.9,86.92,132300000.0
2009-10-09 19:09:00,86.915,86.935,86.915,86.92,366700000.0
2009-10-09 19:10:00,86.92,86.935,86.915,86.915,299900000.0
2009-10-09 19:11:00,86.915,86.93,86.91,86.925,338700000.0
2009-10-09 19:12:00,86.925,86.93,86.915,86.92,336700000.0
2009-10-09 19:13:00,86.92,86.935,86.915,86.925,269100000.0
2009-10-09 19:14:00,86.925,86.945,86.925,86.935,368699999.0
2009-10-09 19:15:00,86.935,86.95,86.935,86.945,391300000.0
2009-10-09 19:16:00,86.945,86.96,86.94,86.955,312700000.0
2009-10-09 19:17:00,86.94,86.965,86.94,86.955,217200000.0
2009-10-09 19:18:00,86.955,86.99,86.955,86.98,402700000.0
2009-10-09 19:19:00,86.98,87.0,86.965,86.975,450700000.0
2009-10-09 19:20:00,86.985,86.99,86.97,86.98,201000000.0
2009-10-09 19:21:00,86.975,86.975,86.955,86.96,97400000.0
2009-10-09 19:22:00,86.96,86.965,86.95,86.96,201300000.0
2009-10-09 19:23:00,86.955,86.965,86.95,86.96,195600000.0
2009-10-09 19:24:00,86.96,86.97,86.955,86.955,85100000.0
2009-10-09 19:25:00,86.955,86.975,86.955,86.97,192400000.0
2009-10-09 19:26:00,86.97,86.97,86.96,86.97,126700000.0
2009-10-09 19:27:00,86.975,86.975,86.965,86.965,42100000.0
2009-10-09 19:28:00,86.97,86.97,86.96,86.965,73700000.0
2009-10-09 19:29:00,86.965,86.975,86.96,86.965,112600000.0
2009-10-09 19:30:00,86.965,86.97,86.96,86.965,162800000.0
2009-10-09 19:31:00,86.965,86.99,86.965,86.985,203900000.0
2009-10-09 19:32:00,86.985,86.985,86.97,86.975,115900000.0
2009-10-09 19:33:00,86.975,86.975,86.95,86.95,200600000.0
2009-10-09 19:34:00,86.95,86.96,86.92,86.92,386200000.0
2009-10-09 19:35:00,86.925,86.945,86.915,86.94,368600000.0
2009-10-09 19:36:00,86.94,86.95,86.935,86.94,216000000.0
2009-10-09 19:37:00,86.94,86.945,86.905,86.91,362900000.0
2009-10-09 19:38:00,86.91,86.935,86.905,86.935,304300000.0
2009-10-09 19:39:00,86.935,86.945,86.935,86.935,299200000.0
2009-10-09 19:40:00,86.945,86.95,86.93,86.94,250300000.0
2009-10-09 19:41:00,86.96,86.975,86.95,86.975,493800000.0
2009-10-09 19:42:00,86.975,86.98,86.965,86.965,163200000.0
2009-10-09 19:43:00,86.965,86.97,86.94,86.945,230000000.0
2009-10-09 19:44:00,86.945,86.95,86.935,86.935,129000000.0
2009-10-09 19:45:00,86.935,86.95,86.935,86.94,202000000.0
2009-10-09 19:46:00,86.94,86.945,86.935,86.94,121600000.0
2009-10-09 19:47:00,86.945,86.965,86.935,86.955,201100000.0
2009-10-09 19:48:00,86.955,86.97,86.955,86.955,306000000.0
2009-10-09 19:49:00,86.955,86.97,86.955,86.97,98700000.0
2009-10-09 19:50:00,86.97,86.97,86.945,86.945,252200000.0
2009-10-09 19:51:00,86.945,86.97,86.935,86.97,206400000.0
2009-10-09 19:52:00,86.97,86.97,86.935,86.95,233000000.0
2009-10-09 19:53:00,86.96,86.96,86.91,86.91,184600000.0
2009-10-09 19:54:00,86.91,86.92,86.905,86.91,242000000.0
2009-10-09 19:55:00,86.915,86.935,86.91,86.92,192200000.0
2009-10-09 19:56:00,86.92,86.925,86.89,86.895,329900000.0
2009-10-09 19:57:00,86.895,86.915,86.895,86.905,232000000.0
2009-10-09 19:58:00,86.9,86.9,86.88,86.895,414500000.0
2009-10-09 19:59:00,86.9,86.925,86.895,86.92,337600000.0
2009-10-09 20:00:00,86.92,86.92,86.885,86.885,358100000.0
2009-10-09 20:01:00,86.88,86.9,86.88,86.9,327900000.0
2009-10-09 20:02:00,86.9,86.9,86.89,86.895,206900000.0
2009-10-09 20:03:00,86.89,86.895,86.875,86.895,163000000.0
2009-10-09 20:04:00,86.895,86.905,86.895,86.9,93400000.0
2009-10-09 20:05:00,86.9,86.915,86.9,86.91,344700000.0
2009-10-09 20:06:00,86.91,86.92,86.9,86.905,260700000.0
2009-10-09 20:07:00,86.9,86.92,86.9,86.91,168800000.0
2009-10-09 20:08:00,86.905,86.91,86.85,86.86,419700000.0
2009-10-09 20:09:00,86.86,86.865,86.845,86.85,228800000.0
2009-10-09 20:10:00,86.85,86.865,86.845,86.86,182500000.0
2009-10-09 20:11:00,86.86,86.875,86.86,86.875,471400000.0
2009-10-09 20:12:00,86.875,86.895,86.865,86.885,281500000.0
2009-10-09 20:13:00,86.885,86.895,86.87,86.89,388900000.0
2009-10-09 20:14:00,86.89,86.895,86.885,86.89,321400000.0
2009-10-09 20:15:00,86.89,86.895,86.89,86.895,239000000.0
2009-10-09 20:16:00,86.895,86.91,86.89,86.895,441900000.0
2009-10-09 20:17:00,86.895,86.91,86.895,86.905,299100001.0
2009-10-09 20:18:00,86.905,86.91,86.895,86.91,220700000.0
2009-10-09 20:19:00,86.91,86.91,86.88,86.88,315700000.0
2009-10-09 20:20:00,86.875,86.915,86.875,86.91,412800000.0
2009-10-09 20:21:00,86.91,86.91,86.9,86.9,97100000.0
2009-10-09 20:22:00,86.895,86.9,86.885,86.895,158900000.0
2009-10-09 20:23:00,86.895,86.91,86.885,86.885,478000000.0
2009-10-09 20:24:00,86.88,86.895,86.88,86.895,206200000.0
2009-10-09 20:25:00,86.895,86.925,86.895,86.92,236900000.0
2009-10-09 20:26:00,86.925,86.94,86.92,86.92,177400000.0
2009-10-09 20:27:00,86.92,86.93,86.92,86.93,119200000.0
2009-10-09 20:28:00,86.925,86.935,86.91,86.925,305400000.0
2009-10-09 20:29:00,86.925,86.93,86.92,86.93,163600000.0
2009-10-09 20:30:00,86.93,86.94,86.925,86.925,135500000.0
2009-10-09 20:31:00,86.925,86.935,86.92,86.925,133800000.0
2009-10-09 20:32:00,86.93,86.94,86.92,86.935,182600000.0
2009-10-09 20:33:00,86.935,86.945,86.925,86.93,41400000.0
2009-10-09 20:34:00,86.93,86.955,86.93,86.955,195400000.0
2009-10-09 20:35:00,86.95,86.95,86.925,86.93,163100000.0
2009-10-09 20:36:00,86.93,86.945,86.92,86.93,122700000.0
2009-10-09 20:37:00,86.925,86.93,86.915,86.92,86800000.0
2009-10-09 20:38:00,86.915,86.92,86.89,86.905,104900000.0
2009-10-09 20:39:00,86.9,86.93,86.9,86.92,189000000.0
2009-10-09 20:40:00,86.92,86.92,86.895,86.905,256200000.0
2009-10-09 20:41:00,86.905,86.92,86.9,86.915,219000000.0
2009-10-09 20:42:00,86.91,86.925,86.905,86.915,75900000.0
2009-10-09 20:43:00,86.915,86.915,86.905,86.905,68700000.0
2009-10-09 20:44:00,86.905,86.925,86.895,86.925,132000000.0
2009-10-09 20:45:00,86.925,86.925,86.91,86.925,39400000.0
2009-10-09 20:46:00,86.925,86.93,86.91,86.925,265000000.0
2009-10-09 20:47:00,86.93,86.94,86.915,86.915,55600000.0
2009-10-09 20:48:00,86.91,86.95,86.91,86.94,151500000.0
2009-10-09 20:49:00,86.94,86.945,86.92,86.94,215100000.0
2009-10-09 20:50:00,86.94,86.965,86.935,86.95,69300000.0
2009-10-09 20:51:00,86.95,86.97,86.95,86.965,57800000.0
2009-10-09 20:52:00,86.955,86.955,86.95,86.955,130400000.0
2009-10-09 20:53:00,86.97,86.99,86.965,86.99,32800000.0
2009-10-09 20:54:00,86.98,86.995,86.975,86.985,237000000.0
2009-10-09 20:55:00,86.99,86.99,86.95,86.99,60200000.0
2009-10-09 20:56:00,86.99,87.0,86.975,86.99,120400000.0
2009-10-09 20:57:00,86.99,86.995,86.97,86.98,197300000.0
2009-10-09 20:58:00,86.99,87.005,86.985,86.995,59000000.0
2009-10-09 20:59:00,87.0,87.045,86.995,87.03,367600000.0
2009-10-09 21:00:00,87.03,87.04,87.02,87.02,544799999.0
2009-10-09 21:01:00,87.01,87.035,87.01,87.035,144900000.0
2009-10-09 21:02:00,87.035,87.04,87.02,87.025,167600000.0
2009-10-09 21:03:00,87.02,87.025,87.015,87.02,88400000.0
2009-10-09 21:04:00,87.015,87.025,87.005,87.025,69600000.0
2009-10-09 21:05:00,87.025,87.025,87.005,87.025,91000000.0
2009-10-09 21:06:00,87.02,87.035,87.005,87.015,71000000.0
2009-10-09 21:07:00,87.015,87.035,87.005,87.035,39700000.0
2009-10-09 21:08:00,87.03,87.03,87.025,87.03,116000000.0
2009-10-09 21:09:00,87.03,87.045,87.02,87.03,145600000.0
2009-10-09 21:10:00,87.03,87.055,87.03,87.045,219200000.0
2009-10-09 21:11:00,87.04,87.055,87.04,87.05,124600000.0
2009-10-09 21:12:00,87.05,87.075,87.05,87.07,104200000.0
2009-10-09 21:13:00,87.065,87.065,87.06,87.06,55700000.0
2009-10-09 21:14:00,87.06,87.06,87.05,87.06,88200000.0
2009-10-09 21:15:00,87.06,87.06,87.015,87.035,124500000.0
2009-10-09 21:16:00,87.035,87.035,87.03,87.035,57900000.0
2009-10-09 21:17:00,87.035,87.035,87.025,87.025,48800000.0
2009-10-09 21:18:00,87.015,87.025,87.015,87.025,16600000.0
2009-10-09 21:19:00,87.025,87.04,87.025,87.04,42800000.0
2009-10-09 21:20:00,87.035,87.035,87.035,87.035,3200000.0
2009-10-09 21:21:00,87.035,87.035,87.025,87.03,89500000.0
2009-10-09 21:22:00,87.03,87.035,87.025,87.03,65200000.0
2009-10-09 21:23:00,87.03,87.03,87.025,87.025,14400000.0
2009-10-09 21:24:00,87.025,87.025,87.015,87.015,45600000.0
2009-10-09 21:25:00,87.025,87.03,87.02,87.025,34900000.0
2009-10-09 21:26:00,87.025,87.025,87.015,87.02,38400000.0
2009-10-09 21:27:00,87.02,87.025,87.01,87.01,80900000.0
2009-10-09 21:28:00,87.01,87.015,87.01,87.01,17400000.0
2009-10-09 21:29:00,87.01,87.015,87.0,87.0,20800000.0
2009-10-09 21:30:00,86.995,87.005,86.99,87.0,78000000.0
2009-10-09 21:31:00,86.995,87.0,86.98,86.98,69400000.0
2009-10-09 21:32:00,86.98,86.99,86.98,86.98,10800000.0
2009-10-09 21:33:00,86.98,86.98,86.96,86.96,54300000.0
2009-10-09 21:34:00,86.965,86.965,86.945,86.95,79300000.0
2009-10-09 21:35:00,86.95,86.975,86.95,86.97,76700000.0
2009-10-09 21:36:00,86.98,86.985,86.97,86.98,102700000.0
2009-10-09 21:37:00,86.98,86.99,86.975,86.98,74600000.0
2009-10-09 21:38:00,86.98,86.995,86.975,86.99,47700000.0
2009-10-09 21:39:00,86.99,86.99,86.975,86.975,59700000.0
2009-10-09 21:40:00,86.975,86.995,86.97,86.97,106000000.0
2009-10-09 21:41:00,86.97,86.97,86.96,86.97,15800000.0
2009-10-09 21:42:00,86.965,86.975,86.96,86.965,140600000.0
2009-10-09 21:43:00,86.97,86.97,86.94,86.94,92500000.0
2009-10-09 21:44:00,86.94,86.945,86.935,86.935,37200000.0
2009-10-09 21:45:00,86.935,86.935,86.925,86.93,28400000.0
2009-10-09 21:46:00,86.935,86.935,86.92,86.925,53500000.0
2009-10-09 21:47:00,86.925,86.925,86.895,86.895,57500000.0
2009-10-09 21:48:00,86.895,86.905,86.89,86.905,72300000.0
2009-10-09 21:49:00,86.905,86.905,86.905,86.905,66900000.0
2009-10-09 21:50:00,86.91,86.92,86.905,86.905,145700000.0
2009-10-09 21:51:00,86.905,86.92,86.905,86.91,70900000.0
2009-10-09 21:52:00,86.915,86.92,86.9,86.9,96000000.0
2009-10-09 21:53:00,86.9,86.9,86.89,86.89,49000000.0
2009-10-09 21:54:00,86.895,86.91,86.865,86.88,138100000.0
2009-10-09 21:55:00,86.88,86.885,86.865,86.865,107300000.0
2009-10-09 21:56:00,86.87,86.895,86.865,86.895,57500000.0
2009-10-09 21:57:00,86.895,86.91,86.895,86.91,23400000.0
2009-10-09 21:58:00,86.91,86.91,86.89,86.905,103700000.0
2009-10-09 21:59:00,86.905,86.93,86.89,86.925,128300000.0
2009-10-09 22:00:00,86.925,86.985,86.915,86.975,100800000.0
2009-10-09 22:01:00,86.975,86.995,86.97,86.97,68500000.0
2009-10-09 22:02:00,86.975,86.975,86.965,86.975,33300000.0
2009-10-09 22:03:00,86.975,86.985,86.96,86.98,41200000.0
2009-10-09 22:04:00,86.975,86.995,86.975,86.98,96700000.0
2009-10-09 22:05:00,86.98,86.98,86.975,86.98,33000000.0
2009-10-09 22:06:00,86.98,86.995,86.98,86.99,47400000.0
2009-10-09 22:07:00,86.985,86.99,86.98,86.99,64200000.0
2009-10-09 22:08:00,86.99,86.995,86.985,86.995,61100000.0
2009-10-09 22:09:00,86.995,87.015,86.99,87.01,111200000.0
2009-10-09 22:10:00,87.01,87.01,86.995,87.0,51000000.0
2009-10-09 22:11:00,87.005,87.01,86.995,87.01,62300000.0
2009-10-09 22:12:00,87.01,87.015,86.995,87.015,80200000.0
2009-10-09 22:13:00,87.015,87.015,87.0,87.015,63100000.0
2009-10-09 22:14:00,87.015,87.02,87.005,87.015,81500000.0
2009-10-09 22:15:00,87.015,87.03,87.01,87.02,71400000.0
2009-10-09 22:16:00,87.02,87.03,87.02,87.03,35400000.0
2009-10-09 22:17:00,87.03,87.035,87.025,87.035,32200000.0
2009-10-09 22:18:00,87.035,87.05,87.015,87.025,110600000.0
2009-10-09 22:19:00,87.03,87.045,87.03,87.04,94000000.0
2009-10-09 22:20:00,87.04,87.05,87.04,87.04,64200000.0
2009-10-09 22:21:00,87.045,87.055,87.04,87.05,78100000.0
2009-10-09 22:22:00,87.05,87.055,87.04,87.04,40600000.0
2009-10-09 22:23:00,87.04,87.04,87.035,87.04,9000000.0
2009-10-09 22:24:00,87.035,87.045,87.035,87.045,22800000.0
2009-10-09 22:25:00,87.045,87.045,87.035,87.035,12800000.0
2009-10-09 22:26:00,87.035,87.04,87.035,87.035,27600000.0
2009-10-09 22:27:00,87.035,87.035,87.03,87.035,16600000.0
2009-10-09 22:28:00,87.035,87.04,87.03,87.04,58400000.0
2009-10-09 22:29:00,87.04,87.04,87.025,87.025,46700000.0
2009-10-09 22:30:00,87.02,87.03,87.02,87.025,27600000.0
2009-10-09 22:31:00,87.025,87.04,87.025,87.035,56500000.0
2009-10-09 22:32:00,87.035,87.045,87.035,87.045,36300000.0
2009-10-09 22:33:00,87.045,87.055,87.045,87.045,33800000.0
2009-10-09 22:34:00,87.04,87.045,87.04,87.045,10000000.0
2009-10-09 22:35:00,87.04,87.1,87.025,87.045,78900000.0
2009-10-09 22:36:00,87.04,87.06,87.035,87.06,18300000.0
2009-10-09 22:37:00,87.065,87.065,87.06,87.06,5000000.0
2009-10-09 22:38:00,87.065,87.08,87.055,87.08,39900000.0
2009-10-09 22:39:00,87.08,87.08,87.045,87.045,31200000.0
2009-10-09 22:40:00,87.045,87.055,87.04,87.05,30400000.0
2009-10-09 22:41:00,87.055,87.055,87.045,87.05,23800000.0
2009-10-09 22:42:00,87.05,87.06,87.025,87.045,74100000.0
2009-10-09 22:43:00,87.045,87.05,87.025,87.03,109800000.0
2009-10-09 22:44:00,87.02,87.035,86.995,86.995,75500000.0
2009-10-09 22:45:00,87.005,87.035,86.995,87.035,59400000.0
2009-10-09 22:46:00,87.035,87.05,87.025,87.035,37500000.0
2009-10-09 22:47:00,87.03,87.055,87.025,87.055,20300000.0
2009-10-09 22:48:00,87.045,87.06,87.03,87.06,18000000.0
2009-10-09 22:49:00,87.06,87.075,87.055,87.075,12400000.0
2009-10-09 22:50:00,87.075,87.075,87.06,87.07,21400000.0
2009-10-09 22:51:00,87.07,87.095,87.065,87.075,49800000.0
2009-10-09 22:52:00,87.07,87.095,87.07,87.08,44100000.0
2009-10-09 22:53:00,87.085,87.09,87.02,87.03,51000000.0
2009-10-09 22:54:00,87.02,87.035,87.02,87.03,28000000.0
2009-10-09 22:55:00,87.02,87.04,87.015,87.015,30800000.0
2009-10-09 22:56:00,87.015,87.02,87.01,87.01,20000000.0
2009-10-09 22:57:00,87.01,87.01,86.935,86.95,25000000.0
2009-10-09 22:58:00,86.95,87.01,86.895,86.98,45700000.0
2009-10-09 22:59:00,86.96,87.015,86.96,87.015,21000000.0
2009-10-11 23:00:00,86.755,86.784,86.751,86.751,427900001.0
2009-10-11 23:01:00,86.748,86.75,86.745,86.748,392799999.0
2009-10-11 23:02:00,86.778,86.786,86.76,86.764,501600000.0
2009-10-11 23:03:00,86.765,86.765,86.76,86.76,8800000.0
2009-10-11 23:04:00,86.76,86.765,86.76,86.765,4800000.0
2009-10-11 23:05:00,86.77,86.77,86.77,86.77,2400000.0
2009-10-11 23:06:00,86.77,86.77,86.77,86.77,4800000.0
2009-10-11 23:07:00,86.795,86.845,86.795,86.845,12000000.0
2009-10-11 23:08:00,86.84,86.845,86.84,86.845,4800000.0
2009-10-11 23:09:00,86.86,86.88,86.84,86.875,26000000.0
2009-10-11 23:10:00,86.865,86.865,86.865,86.865,2400000.0
2009-10-11 23:11:00,86.845,86.905,86.845,86.905,31200000.0
2009-10-11 23:12:00,86.9,86.905,86.9,86.9,7200000.0
2009-10-11 23:13:00,86.895,86.9,86.895,86.9,7200000.0
2009-10-11 23:14:00,86.9,86.9,86.895,86.895,4800000.0
2009-10-11 23:15:00,86.89,86.925,86.89,86.925,20200000.0
2009-10-11 23:16:00,86.94,87.044,86.9,86.96,37400000.0
2009-10-11 23:17:00,86.915,86.95,86.89,86.935,26000000.0
2009-10-11 23:18:00,86.935,86.95,86.89,86.95,26000000.0
2009-10-11 23:19:00,86.955,86.96,86.955,86.96,7200000.0
2009-10-11 23:20:00,86.96,86.97,86.96,86.96,12800000.0
2009-10-11 23:21:00,86.975,86.99,86.92,86.975,16400000.0
2009-10-11 23:22:00,86.99,87.005,86.985,87.005,19200000.0
2009-10-11 23:23:00,87.01,87.055,86.93,87.0,49200000.0
2009-10-11 23:24:00,87.03,87.03,87.02,87.02,4800000.0
2009-10-11 23:25:00,87.026,87.026,87.011,87.012,428600000.0
2009-10-11 23:26:00,87.02,87.02,86.92,86.97,16800000.0
2009-10-11 23:27:00,86.985,86.995,86.925,86.995,23600000.0
2009-10-11 23:28:00,86.99,87.0,86.99,87.0,8000000.0
2009-10-11 23:29:00,87.005,87.01,87.005,87.01,3400000.0
2009-10-11 23:30:00,87.005,87.005,86.985,86.99,14400000.0
2009-10-11 23:31:00,86.985,86.99,86.985,86.99,10600000.0
2009-10-11 23:32:00,86.985,86.985,86.985,86.985,2400000.0
2009-10-11 23:33:00,86.98,86.985,86.98,86.985,5600000.0
2009-10-11 23:34:00,86.99,86.99,86.99,86.99,1000000.0
2009-10-11 23:35:00,86.985,86.985,86.985,86.985,2400000.0
2009-10-11 23:36:00,86.99,86.99,86.985,86.985,4800000.0
2009-10-11 23:37:00,86.985,86.985,86.985,86.985,9600000.0
2009-10-11 23:38:00,86.965,86.965,86.915,86.935,46200000.0
2009-10-11 23:39:00,86.94,86.965,86.94,86.965,20000000.0
2009-10-11 23:40:00,86.955,86.955,86.95,86.955,7200000.0
2009-10-11 23:41:00,86.984,86.984,86.951,86.968,472400000.0
2009-10-11 23:42:00,86.965,86.965,86.96,86.96,7600000.0
2009-10-11 23:43:00,86.96,86.968,86.958,86.961,356100000.0
2009-10-11 23:44:00,86.968,86.972,86.965,86.972,298200000.0
2009-10-11 23:45:00,86.965,86.97,86.965,86.97,7400000.0
2009-10-11 23:46:00,86.965,86.965,86.965,86.965,3200000.0
2009-10-11 23:47:00,86.975,86.989,86.967,86.98,340400000.0
2009-10-11 23:48:00,86.965,86.965,86.965,86.965,6400000.0
2009-10-11 23:49:00,86.965,86.965,86.965,86.965,2600000.0
2009-10-11 23:50:00,86.965,86.965,86.965,86.965,4200000.0
2009-10-11 23:51:00,86.97,86.975,86.915,86.955,22800000.0
2009-10-11 23:52:00,86.97,86.97,86.965,86.965,4800000.0
2009-10-11 23:53:00,86.96,86.96,86.945,86.945,26400000.0
2009-10-11 23:54:00,86.955,86.955,86.94,86.95,15000000.0
2009-10-11 23:55:00,86.95,86.97,86.945,86.955,23600000.0
2009-10-11 23:56:00,86.955,86.955,86.94,86.94,5800000.0
2009-10-11 23:57:00,86.945,86.95,86.895,86.895,15200000.0
2009-10-11 23:58:00,86.91,86.925,86.9,86.925,30800000.0
2009-10-11 23:59:00,86.92,86.94,86.91,86.91,43200000.0
2009-10-12 00:00:00,86.93,86.94,86.89,86.94,76800000.0
2009-10-12 00:01:00,86.945,86.96,86.94,86.94,69100000.0
2009-10-12 00:02:00,86.94,86.955,86.935,86.935,98400000.0
2009-10-12 00:03:00,86.93,86.935,86.915,86.925,65200000.0
2009-10-12 00:04:00,86.93,86.93,86.925,86.93,54700000.0
2009-10-12 00:05:00,86.925,86.935,86.925,86.935,39200000.0
2009-10-12 00:06:00,86.935,86.935,86.925,86.925,61100000.0
2009-10-12 00:07:00,86.925,86.935,86.925,86.935,51800000.0
2009-10-12 00:08:00,86.93,86.955,86.93,86.94,85200000.0
2009-10-12 00:09:00,86.94,86.96,86.94,86.955,139900000.0
2009-10-12 00:10:00,86.955,86.98,86.955,86.975,58100000.0
2009-10-12 00:11:00,86.975,86.98,86.97,86.98,53900000.0
2009-10-12 00:12:00,86.98,86.985,86.98,86.985,37300000.0
2009-10-12 00:13:00,86.985,87.01,86.985,87.01,87000000.0
2009-10-12 00:14:00,87.015,87.045,87.01,87.03,89300000.0
2009-10-12 00:15:00,87.03,87.045,87.02,87.02,84000000.0
2009-10-12 00:16:00,87.03,87.055,87.03,87.055,68300000.0
2009-10-12 00:17:00,87.05,87.075,87.05,87.07,90800000.0
2009-10-12 00:18:00,87.07,87.075,87.065,87.075,64100000.0
2009-10-12 00:19:00,87.075,87.095,87.065,87.095,65800000.0
2009-10-12 00:20:00,87.085,87.11,87.08,87.1,72100000.0
2009-10-12 00:21:00,87.1,87.11,87.085,87.105,43200000.0
2009-10-12 00:22:00,87.11,87.11,87.085,87.11,89800000.0
2009-10-12 00:23:00,87.11,87.125,87.105,87.105,92800000.0
2009-10-12 00:24:00,87.11,87.13,87.105,87.105,121500000.0
2009-10-12 00:25:00,87.105,87.105,87.1,87.1,19700000.0
2009-10-12 00:26:00,87.1,87.12,87.1,87.12,57600000.0
2009-10-12 00:27:00,87.12,87.12,87.09,87.095,42100000.0
2009-10-12 00:28:00,87.1,87.11,87.095,87.105,42000000.0
2009-10-12 00:29:00,87.11,87.125,87.11,87.12,30000000.0
2009-10-12 00:30:00,87.125,87.13,87.115,87.12,37200000.0
2009-10-12 00:31:00,87.125,87.13,87.12,87.12,54800000.0
2009-10-12 00:32:00,87.12,87.12,87.12,87.12,9200000.0
2009-10-12 00:33:00,87.095,87.114,87.095,87.107,301800000.0
2009-10-12 00:34:00,87.12,87.12,87.12,87.12,7000000.0
2009-10-12 00:35:00,87.125,87.13,87.12,87.125,20600000.0
2009-10-12 00:36:00,87.125,87.135,87.125,87.125,14000000.0
2009-10-12 00:37:00,87.115,87.115,87.11,87.11,10700000.0
2009-10-12 00:38:00,87.11,87.11,87.1,87.1,52000000.0
2009-10-12 00:39:00,87.1,87.12,87.095,87.12,102100000.0
2009-10-12 00:40:00,87.12,87.125,87.115,87.12,54500000.0
2009-10-12 00:41:00,87.12,87.125,87.115,87.125,51500000.0
2009-10-12 00:42:00,87.125,87.13,87.11,87.11,28900000.0
2009-10-12 00:43:00,87.11,87.115,87.085,87.1,33400000.0
2009-10-12 00:44:00,87.105,87.11,87.095,87.1,88300000.0
2009-10-12 00:45:00,87.1,87.105,87.085,87.105,57600000.0
2009-10-12 00:46:00,87.1,87.11,87.09,87.1,21400000.0
2009-10-12 00:47:00,87.1,87.1,87.095,87.095,89000000.0
2009-10-12 00:48:00,87.1,87.11,87.095,87.1,32500000.0
2009-10-12 00:49:00,87.1,87.12,87.1,87.11,29800000.0
2009-10-12 00:50:00,87.115,87.115,87.11,87.11,9000000.0
2009-10-12 00:51:00,87.11,87.11,87.105,87.105,52700000.0
2009-10-12 00:52:00,87.105,87.11,87.095,87.105,55000000.0
2009-10-12 00:53:00,87.1,87.125,87.095,87.1,145000000.0
2009-10-12 00:54:00,87.1,87.105,87.05,87.07,81000000.0
2009-10-12 00:55:00,87.065,87.065,87.035,87.045,86600000.0
2009-10-12 00:56:00,87.045,87.055,87.035,87.05,83700000.0
2009-10-12 00:57:00,87.05,87.055,87.035,87.035,65500000.0
2009-10-12 00:58:00,87.03,87.055,87.03,87.055,61900000.0
2009-10-12 00:59:00,87.055,87.055,87.035,87.05,57800000.0
2009-10-12 01:00:00,87.05,87.065,87.05,87.05,137800000.0
2009-10-12 01:01:00,87.05,87.065,87.045,87.045,66400000.0
2009-10-12 01:02:00,87.04,87.06,87.035,87.055,160800000.0
2009-10-12 01:03:00,87.065,87.07,87.06,87.06,72000000.0
2009-10-12 01:04:00,87.06,87.07,87.055,87.06,127200000.0
2009-10-12 01:05:00,87.06,87.1,87.055,87.1,273600000.0
2009-10-12 01:06:00,87.095,87.12,87.095,87.105,210400000.0
2009-10-12 01:07:00,87.105,87.115,87.105,87.105,159200000.0
2009-10-12 01:08:00,87.105,87.115,87.1,87.115,111200000.0
2009-10-12 01:09:00,87.11,87.115,87.105,87.11,183200000.0
2009-10-12 01:10:00,87.11,87.13,87.11,87.12,125600000.0
2009-10-12 01:11:00,87.125,87.14,87.125,87.125,137600000.0
2009-10-12 01:12:00,87.135,87.135,87.12,87.12,88000000.0
2009-10-12 01:13:00,87.12,87.125,87.1,87.1,198400000.0
2009-10-12 01:14:00,87.1,87.11,87.09,87.105,252000000.0
2009-10-12 01:15:00,87.105,87.11,87.095,87.095,60000000.0
2009-10-12 01:16:00,87.09,87.125,87.09,87.12,360300000.0
2009-10-12 01:17:00,87.125,87.13,87.12,87.13,147600000.0
2009-10-12 01:18:00,87.13,87.13,87.12,87.12,72400000.0
2009-10-12 01:19:00,87.12,87.13,87.12,87.125,90000000.0
2009-10-12 01:20:00,87.125,87.14,87.125,87.135,153600000.0
2009-10-12 01:21:00,87.135,87.17,87.135,87.16,208400000.0
2009-10-12 01:22:00,87.16,87.16,87.155,87.16,136800000.0
2009-10-12 01:23:00,87.165,87.165,87.16,87.16,35200000.0
2009-10-12 01:24:00,87.16,87.16,87.16,87.16,32800000.0
2009-10-12 01:25:00,87.16,87.175,87.16,87.175,119200000.0
2009-10-12 01:26:00,87.17,87.175,87.165,87.17,187200000.0
2009-10-12 01:27:00,87.175,87.18,87.165,87.17,62400000.0
2009-10-12 01:28:00,87.17,87.17,87.165,87.165,103200000.0
2009-10-12 01:29:00,87.165,87.165,87.16,87.165,33600000.0
2009-10-12 01:30:00,87.17,87.17,87.15,87.15,299200000.0
2009-10-12 01:31:00,87.14,87.15,87.14,87.14,50400000.0
2009-10-12 01:32:00,87.14,87.14,87.135,87.135,38400000.0
2009-10-12 01:33:00,87.135,87.14,87.135,87.135,132800000.0
2009-10-12 01:34:00,87.135,87.135,87.135,87.135,20000000.0
2009-10-12 01:35:00,87.13,87.135,87.12,87.125,142400000.0
2009-10-12 01:36:00,87.13,87.14,87.12,87.12,160000000.0
2009-10-12 01:37:00,87.12,87.13,87.12,87.125,80000000.0
2009-10-12 01:38:00,87.125,87.13,87.11,87.125,136800000.0
2009-10-12 01:39:00,87.12,87.12,87.1,87.11,216800000.0
2009-10-12 01:40:00,87.11,87.115,87.1,87.11,139600000.0
2009-10-12 01:41:00,87.11,87.125,87.11,87.115,243600000.0
2009-10-12 01:42:00,87.12,87.14,87.12,87.13,109600000.0
2009-10-12 01:43:00,87.135,87.14,87.135,87.135,68800000.0
2009-10-12 01:44:00,87.135,87.155,87.135,87.14,254000000.0
2009-10-12 01:45:00,87.14,87.165,87.14,87.165,219200000.0
2009-10-12 01:46:00,87.165,87.185,87.165,87.185,101200000.0
2009-10-12 01:47:00,87.185,87.2,87.165,87.165,91400000.0
2009-10-12 01:48:00,87.165,87.165,87.155,87.16,137000000.0
2009-10-12 01:49:00,87.16,87.17,87.16,87.165,137700000.0
2009-10-12 01:50:00,87.165,87.17,87.155,87.155,150400000.0
2009-10-12 01:51:00,87.155,87.16,87.15,87.16,106200000.0
2009-10-12 01:52:00,87.16,87.16,87.15,87.15,40000000.0
2009-10-12 01:53:00,87.135,87.14,87.135,87.14,126800000.0
2009-10-12 01:54:00,87.14,87.155,87.14,87.155,85200000.0
2009-10-12 01:55:00,87.155,87.155,87.15,87.155,20600000.0
2009-10-12 01:56:00,87.155,87.16,87.145,87.15,99600000.0
2009-10-12 01:57:00,87.15,87.155,87.135,87.155,45900000.0
2009-10-12 01:58:00,87.155,87.155,87.13,87.14,123300000.0
2009-10-12 01:59:00,87.14,87.14,87.12,87.14,99100000.0
2009-10-12 02:00:00,87.14,87.145,87.085,87.09,181400000.0
2009-10-12 02:01:00,87.085,87.085,87.065,87.065,124900000.0
2009-10-12 02:02:00,87.065,87.085,87.045,87.08,170700000.0
2009-10-12 02:03:00,87.085,87.115,87.08,87.085,178400000.0
2009-10-12 02:04:00,87.09,87.125,87.065,87.085,155700000.0
2009-10-12 02:05:00,87.08,87.105,87.065,87.08,145300000.0
2009-10-12 02:06:00,87.085,87.115,87.085,87.105,135700000.0
2009-10-12 02:07:00,87.105,87.115,87.08,87.08,142600000.0
2009-10-12 02:08:00,87.08,87.105,87.08,87.08,146000000.0
2009-10-12 02:09:00,87.075,87.11,87.075,87.105,96400000.0
2009-10-12 02:10:00,87.105,87.125,87.105,87.115,91100000.0
2009-10-12 02:11:00,87.115,87.14,87.105,87.125,134400000.0
2009-10-12 02:12:00,87.125,87.135,87.115,87.115,178500000.0
2009-10-12 02:13:00,87.11,87.115,87.075,87.08,188400000.0
2009-10-12 02:14:00,87.08,87.08,87.06,87.07,238400000.0
2009-10-12 02:15:00,87.07,87.09,87.065,87.085,171200000.0
2009-10-12 02:16:00,87.09,87.09,87.065,87.08,153800000.0
2009-10-12 02:17:00,87.085,87.14,87.08,87.095,272000000.0
2009-10-12 02:18:00,87.09,87.1,87.06,87.06,122900000.0
2009-10-12 02:19:00,87.07,87.07,87.045,87.06,230400000.0
2009-10-12 02:20:00,87.055,87.065,87.05,87.06,154000000.0
2009-10-12 02:21:00,87.065,87.065,87.04,87.04,174900000.0
2009-10-12 02:22:00,87.04,87.045,87.035,87.035,120600000.0
2009-10-12 02:23:00,87.035,87.035,87.02,87.02,200200000.0
2009-10-12 02:24:00,87.02,87.02,86.995,87.005,134600000.0
2009-10-12 02:25:00,87.005,87.03,86.995,87.025,226000000.0
2009-10-12 02:26:00,87.025,87.035,87.01,87.015,108800000.0
2009-10-12 02:27:00,87.02,87.03,86.985,87.005,219800000.0
2009-10-12 02:28:00,87.005,87.02,86.995,86.995,306800000.0
2009-10-12 02:29:00,86.99,87.005,86.98,86.99,169300000.0
2009-10-12 02:30:00,86.99,87.0,86.98,87.0,118400000.0
2009-10-12 02:31:00,87.0,87.04,86.995,87.04,158200000.0
2009-10-12 02:32:00,87.04,87.04,87.03,87.035,117600000.0
2009-10-12 02:33:00,87.035,87.04,87.025,87.04,93000000.0
2009-10-12 02:34:00,87.05,87.06,87.04,87.06,117700000.0
2009-10-12 02:35:00,87.06,87.115,87.06,87.11,220300000.0
2009-10-12 02:36:00,87.105,87.125,87.1,87.11,227400000.0
2009-10-12 02:37:00,87.11,87.12,87.09,87.095,273600000.0
2009-10-12 02:38:00,87.095,87.115,87.095,87.095,270000000.0
2009-10-12 02:39:00,87.095,87.095,87.065,87.085,173300000.0
2009-10-12 02:40:00,87.085,87.095,87.075,87.095,159600000.0
2009-10-12 02:41:00,87.095,87.11,87.075,87.075,157900000.0
2009-10-12 02:42:00,87.08,87.095,87.07,87.095,144600000.0
2009-10-12 02:43:00,87.095,87.11,87.085,87.09,266100000.0
2009-10-12 02:44:00,87.09,87.115,87.085,87.09,156500000.0
2009-10-12 02:45:00,87.09,87.1,87.07,87.09,164100000.0
2009-10-12 02:46:00,87.09,87.09,87.075,87.085,76300000.0
2009-10-12 02:47:00,87.085,87.085,87.055,87.055,141300000.0
2009-10-12 02:48:00,87.055,87.08,87.055,87.08,158100000.0
2009-10-12 02:49:00,87.075,87.11,87.065,87.095,249400000.0
2009-10-12 02:50:00,87.095,87.1,87.075,87.075,85900000.0
2009-10-12 02:51:00,87.08,87.1,87.065,87.08,170800000.0
2009-10-12 02:52:00,87.08,87.09,87.075,87.09,43700000.0
2009-10-12 02:53:00,87.09,87.09,87.075,87.075,60200000.0
2009-10-12 02:54:00,87.08,87.09,87.065,87.09,102700000.0
2009-10-12 02:55:00,87.09,87.13,87.09,87.125,141200000.0
2009-10-12 02:56:00,87.115,87.125,87.105,87.115,108400000.0
2009-10-12 02:57:00,87.115,87.125,87.095,87.1,136200000.0
2009-10-12 02:58:00,87.1,87.11,87.095,87.11,99500000.0
2009-10-12 02:59:00,87.11,87.11,87.085,87.085,76900000.0
2009-10-12 03:00:00,87.085,87.1,87.08,87.09,174600000.0
2009-10-12 03:01:00,87.09,87.125,87.09,87.115,210800000.0
2009-10-12 03:02:00,87.115,87.115,87.105,87.105,60000000.0
2009-10-12 03:03:00,87.095,87.11,87.085,87.085,123400000.0
2009-10-12 03:04:00,87.085,87.09,87.085,87.09,81400000.0
2009-10-12 03:05:00,87.09,87.1,87.075,87.1,68500000.0
2009-10-12 03:06:00,87.1,87.115,87.1,87.105,167500000.0
2009-10-12 03:07:00,87.105,87.13,87.105,87.13,214100000.0
2009-10-12 03:08:00,87.135,87.14,87.135,87.135,67800000.0
2009-10-12 03:09:00,87.135,87.135,87.12,87.13,85700000.0
2009-10-12 03:10:00,87.13,87.145,87.125,87.145,80700000.0
2009-10-12 03:11:00,87.145,87.17,87.145,87.165,65200000.0
2009-10-12 03:12:00,87.165,87.165,87.15,87.165,78000000.0
2009-10-12 03:13:00,87.16,87.16,87.13,87.13,152200000.0
2009-10-12 03:14:00,87.13,87.145,87.115,87.115,131100000.0
2009-10-12 03:15:00,87.115,87.125,87.105,87.115,114200000.0
2009-10-12 03:16:00,87.115,87.115,87.065,87.07,128000000.0
2009-10-12 03:17:00,87.065,87.075,87.055,87.055,251800000.0
2009-10-12 03:18:00,87.055,87.055,87.055,87.055,42600000.0
2009-10-12 03:19:00,87.055,87.055,87.055,87.055,32000000.0
2009-10-12 03:20:00,87.055,87.055,87.02,87.045,87700000.0
2009-10-12 03:21:00,87.045,87.07,87.045,87.065,104200000.0
2009-10-12 03:22:00,87.065,87.075,87.055,87.065,145600000.0
2009-10-12 03:23:00,87.06,87.07,87.04,87.06,149100000.0
2009-10-12 03:24:00,87.06,87.08,87.06,87.08,193400000.0
2009-10-12 03:25:00,87.08,87.085,87.08,87.085,62400000.0
2009-10-12 03:26:00,87.085,87.09,87.075,87.085,88400000.0
2009-10-12 03:27:00,87.09,87.105,87.085,87.1,103400000.0
2009-10-12 03:28:00,87.1,87.105,87.08,87.08,148000000.0
2009-10-12 03:29:00,87.075,87.085,87.075,87.08,36700000.0
2009-10-12 03:30:00,87.08,87.11,87.08,87.1,120800000.0
2009-10-12 03:31:00,87.105,87.115,87.095,87.105,169800000.0
2009-10-12 03:32:00,87.115,87.115,87.095,87.095,191300000.0
2009-10-12 03:33:00,87.095,87.12,87.095,87.105,156000000.0
2009-10-12 03:34:00,87.095,87.105,87.065,87.065,162400000.0
2009-10-12 03:35:00,87.065,87.065,87.035,87.065,160800000.0
2009-10-12 03:36:00,87.065,87.065,87.055,87.065,58500000.0
2009-10-12 03:37:00,87.065,87.115,87.065,87.11,189000000.0
2009-10-12 03:38:00,87.11,87.12,87.105,87.12,200500000.0
2009-10-12 03:39:00,87.11,87.125,87.11,87.115,195500000.0
2009-10-12 03:40:00,87.115,87.125,87.11,87.125,187800000.0
2009-10-12 03:41:00,87.125,87.135,87.115,87.125,270400000.0
2009-10-12 03:42:00,87.125,87.135,87.115,87.125,91300000.0
2009-10-12 03:43:00,87.125,87.15,87.125,87.15,134700000.0
2009-10-12 03:44:00,87.145,87.145,87.135,87.135,76000000.0
2009-10-12 03:45:00,87.135,87.135,87.11,87.115,216500000.0
2009-10-12 03:46:00,87.115,87.12,87.1,87.1,122100000.0
2009-10-12 03:47:00,87.1,87.105,87.07,87.075,165700000.0
2009-10-12 03:48:00,87.075,87.12,87.075,87.095,307999998.0
2009-10-12 03:49:00,87.095,87.115,87.095,87.11,199300000.0
2009-10-12 03:50:00,87.11,87.125,87.1,87.105,215400000.0
2009-10-12 03:51:00,87.105,87.125,87.105,87.12,377599999.0
2009-10-12 03:52:00,87.12,87.155,87.12,87.145,434600000.0
2009-10-12 03:53:00,87.145,87.145,87.135,87.14,56000000.0
2009-10-12 03:54:00,87.14,87.16,87.14,87.16,152400000.0
2009-10-12 03:55:00,87.16,87.175,87.065,87.07,457799998.0
2009-10-12 03:56:00,87.065,87.125,87.06,87.12,473599998.0
2009-10-12 03:57:00,87.115,87.16,87.115,87.125,543399996.0
2009-10-12 03:58:00,87.13,87.155,87.11,87.145,366800000.0
2009-10-12 03:59:00,87.14,87.145,87.09,87.1,405799999.0
2009-10-12 04:00:00,87.12,87.13,87.08,87.1,434600000.0
2009-10-12 04:01:00,87.105,87.125,87.05,87.115,762799999.0
2009-10-12 04:02:00,87.115,87.14,87.115,87.125,339400000.0
2009-10-12 04:03:00,87.12,87.125,87.105,87.125,205600000.0
2009-10-12 04:04:00,87.125,87.135,87.12,87.125,247200000.0
2009-10-12 04:05:00,87.12,87.14,87.12,87.14,188000000.0
2009-10-12 04:06:00,87.14,87.14,87.13,87.14,88000000.0
2009-10-12 04:07:00,87.135,87.15,87.135,87.135,188000000.0
2009-10-12 04:08:00,87.135,87.16,87.135,87.15,314400000.0
2009-10-12 04:09:00,87.15,87.15,87.125,87.125,172000000.0
2009-10-12 04:10:00,87.12,87.13,87.1,87.13,288500000.0
2009-10-12 04:11:00,87.135,87.135,87.1,87.11,446399997.0
2009-10-12 04:12:00,87.115,87.115,87.105,87.115,298400000.0
2009-10-12 04:13:00,87.125,87.125,87.105,87.11,377600000.0
2009-10-12 04:14:00,87.115,87.115,87.105,87.105,132000000.0
2009-10-12 04:15:00,87.105,87.11,87.1,87.1,211200000.0
2009-10-12 04:16:00,87.1,87.12,87.09,87.12,334399999.0
2009-10-12 04:17:00,87.12,87.125,87.115,87.115,68000000.0
2009-10-12 04:18:00,87.115,87.13,87.115,87.13,76000000.0
2009-10-12 04:19:00,87.135,87.15,87.135,87.14,174400000.0
2009-10-12 04:20:00,87.14,87.15,87.13,87.14,252800000.0
2009-10-12 04:21:00,87.14,87.14,87.13,87.13,164000000.0
2009-10-12 04:22:00,87.13,87.13,87.125,87.13,100800000.0
2009-10-12 04:23:00,87.13,87.145,87.12,87.145,112800000.0
2009-10-12 04:24:00,87.14,87.14,87.13,87.13,76000000.0
2009-10-12 04:25:00,87.13,87.13,87.12,87.12,132000000.0
2009-10-12 04:26:00,87.12,87.125,87.09,87.09,144000000.0
2009-10-12 04:27:00,87.09,87.095,87.09,87.09,77600000.0
2009-10-12 04:28:00,87.085,87.1,87.085,87.085,266400000.0
2009-10-12 04:29:00,87.085,87.1,87.085,87.095,209800000.0
2009-10-12 04:30:00,87.095,87.105,87.09,87.1,232300000.0
2009-10-12 04:31:00,87.105,87.105,87.1,87.1,62400000.0
2009-10-12 04:32:00,87.1,87.1,87.095,87.095,12000000.0
2009-10-12 04:33:00,87.095,87.14,87.095,87.125,431999999.0
2009-10-12 04:34:00,87.125,87.14,87.115,87.14,260800000.0
2009-10-12 04:35:00,87.14,87.15,87.14,87.15,219999999.0
2009-10-12 04:36:00,87.15,87.155,87.14,87.15,196000000.0
2009-10-12 04:37:00,87.16,87.16,87.15,87.16,96800000.0
2009-10-12 04:38:00,87.16,87.16,87.135,87.135,237600000.0
2009-10-12 04:39:00,87.135,87.155,87.135,87.145,160400000.0
2009-10-12 04:40:00,87.15,87.155,87.14,87.155,347700000.0
2009-10-12 04:41:00,87.155,87.185,87.145,87.18,461600000.0
2009-10-12 04:42:00,87.185,87.185,87.17,87.175,265900000.0
2009-10-12 04:43:00,87.175,87.185,87.165,87.185,432400000.0
2009-10-12 04:44:00,87.185,87.19,87.18,87.185,301700000.0
2009-10-12 04:45:00,87.185,87.19,87.175,87.185,218500000.0
2009-10-12 04:46:00,87.185,87.19,87.165,87.165,131300000.0
2009-10-12 04:47:00,87.155,87.165,87.15,87.16,168000000.0
2009-10-12 04:48:00,87.16,87.16,87.145,87.15,350400000.0
2009-10-12 04:49:00,87.15,87.155,87.135,87.155,244000000.0
2009-10-12 04:50:00,87.155,87.18,87.14,87.145,609100001.0
2009-10-12 04:51:00,87.145,87.175,87.14,87.155,394900000.0
2009-10-12 04:52:00,87.155,87.17,87.155,87.165,159399999.0
2009-10-12 04:53:00,87.165,87.185,87.165,87.185,101000000.0
2009-10-12 04:54:00,87.185,87.21,87.18,87.18,319999999.0
2009-10-12 04:55:00,87.19,87.195,87.175,87.185,393700000.0
2009-10-12 04:56:00,87.185,87.195,87.17,87.185,313700000.0
2009-10-12 04:57:00,87.185,87.2,87.18,87.18,256800000.0
2009-10-12 04:58:00,87.185,87.195,87.185,87.185,153600000.0
2009-10-12 04:59:00,87.185,87.19,87.18,87.18,64000000.0
2009-10-12 05:00:00,87.18,87.185,87.165,87.165,396099999.0
2009-10-12 05:01:00,87.165,87.175,87.14,87.14,271200000.0
2009-10-12 05:02:00,87.14,87.155,87.14,87.15,302000001.0
2009-10-12 05:03:00,87.16,87.16,87.15,87.155,45200000.0
2009-10-12 05:04:00,87.16,87.18,87.16,87.175,114400000.0
2009-10-12 05:05:00,87.18,87.185,87.175,87.185,152800000.0
2009-10-12 05:06:00,87.185,87.19,87.165,87.165,106400000.0
2009-10-12 05:07:00,87.165,87.17,87.165,87.165,35200000.0
2009-10-12 05:08:00,87.17,87.18,87.165,87.18,54400000.0
2009-10-12 05:09:00,87.175,87.175,87.175,87.175,4000000.0
2009-10-12 05:10:00,87.175,87.195,87.175,87.195,86200000.0
2009-10-12 05:11:00,87.195,87.205,87.195,87.2,224799996.0
2009-10-12 05:12:00,87.2,87.205,87.195,87.2,291600000.0
2009-10-12 05:13:00,87.2,87.2,87.2,87.2,20000000.0
2009-10-12 05:14:00,87.2,87.2,87.19,87.195,168000000.0
2009-10-12 05:15:00,87.195,87.21,87.19,87.21,283200000.0
2009-10-12 05:16:00,87.21,87.215,87.205,87.21,133600000.0
2009-10-12 05:17:00,87.21,87.22,87.21,87.21,124800000.0
2009-10-12 05:18:00,87.21,87.22,87.21,87.215,28000000.0
2009-10-12 05:19:00,87.21,87.225,87.21,87.225,95600000.0
2009-10-12 05:20:00,87.225,87.225,87.205,87.215,118400000.0
2009-10-12 05:21:00,87.21,87.21,87.195,87.195,87200000.0
2009-10-12 05:22:00,87.195,87.2,87.18,87.18,153600000.0
2009-10-12 05:23:00,87.185,87.195,87.175,87.185,151600000.0
2009-10-12 05:24:00,87.18,87.185,87.165,87.17,148000000.0
2009-10-12 05:25:00,87.17,87.19,87.17,87.18,143200001.0
2009-10-12 05:26:00,87.18,87.21,87.18,87.195,345799999.0
2009-10-12 05:27:00,87.195,87.2,87.18,87.195,272000001.0
2009-10-12 05:28:00,87.19,87.195,87.185,87.185,96000000.0
2009-10-12 05:29:00,87.185,87.185,87.165,87.165,296100002.0
2009-10-12 05:30:00,87.17,87.175,87.16,87.165,243000000.0
2009-10-12 05:31:00,87.17,87.17,87.16,87.165,163500000.0
2009-10-12 05:32:00,87.165,87.17,87.16,87.17,269300000.0
2009-10-12 05:33:00,87.17,87.18,87.16,87.16,214000000.0
2009-10-12 05:34:00,87.16,87.17,87.16,87.165,116100000.0
2009-10-12 05:35:00,87.165,87.17,87.16,87.17,165600000.0
2009-10-12 05:36:00,87.17,87.19,87.17,87.185,176200000.0
2009-10-12 05:37:00,87.185,87.185,87.17,87.175,149600000.0
2009-10-12 05:38:00,87.175,87.18,87.175,87.18,145599998.0
2009-10-12 05:39:00,87.18,87.185,87.175,87.175,276900000.0
2009-10-12 05:40:00,87.175,87.18,87.165,87.17,173600000.0
2009-10-12 05:41:00,87.17,87.18,87.155,87.175,332000000.0
2009-10-12 05:42:00,87.17,87.18,87.165,87.165,218200000.0
2009-10-12 05:43:00,87.17,87.185,87.165,87.18,275700001.0
2009-10-12 05:44:00,87.18,87.19,87.175,87.18,331999997.0
2009-10-12 05:45:00,87.18,87.185,87.18,87.18,26400000.0
2009-10-12 05:46:00,87.18,87.19,87.18,87.185,190000000.0
2009-10-12 05:47:00,87.185,87.19,87.185,87.19,34800000.0
2009-10-12 05:48:00,87.19,87.21,87.185,87.205,378700000.0
2009-10-12 05:49:00,87.21,87.215,87.19,87.19,193600000.0
2009-10-12 05:50:00,87.19,87.195,87.19,87.195,74400000.0
2009-10-12 05:51:00,87.2,87.2,87.195,87.195,156400000.0
2009-10-12 05:52:00,87.195,87.21,87.195,87.205,297099999.0
2009-10-12 05:53:00,87.2,87.2,87.195,87.2,131500000.0
2009-10-12 05:54:00,87.2,87.205,87.195,87.205,188100000.0
2009-10-12 05:55:00,87.205,87.21,87.205,87.21,148799999.0
2009-10-12 05:56:00,87.205,87.21,87.205,87.21,123200000.0
2009-10-12 05:57:00,87.21,87.21,87.195,87.195,164800000.0
2009-10-12 05:58:00,87.195,87.21,87.195,87.21,99199999.0
2009-10-12 05:59:00,87.21,87.21,87.2,87.205,210400000.0
2009-10-12 06:00:00,87.2,87.21,87.2,87.21,266499999.0
2009-10-12 06:01:00,87.21,87.21,87.21,87.21,44800000.0
2009-10-12 06:02:00,87.21,87.215,87.205,87.215,94400000.0
2009-10-12 06:03:00,87.215,87.225,87.21,87.225,150399999.0
2009-10-12 06:04:00,87.22,87.225,87.22,87.22,28000000.0
2009-10-12 06:05:00,87.22,87.23,87.22,87.22,60800000.0
2009-10-12 06:06:00,87.225,87.225,87.21,87.21,119200000.0
2009-10-12 06:07:00,87.215,87.215,87.21,87.21,48000000.0
2009-10-12 06:08:00,87.21,87.21,87.205,87.205,28000000.0
2009-10-12 06:09:00,87.215,87.215,87.21,87.21,76000000.0
2009-10-12 06:10:00,87.21,87.21,87.21,87.21,8000000.0
2009-10-12 06:11:00,87.215,87.215,87.2,87.205,146499999.0
2009-10-12 06:12:00,87.215,87.225,87.215,87.225,84100000.0
2009-10-12 06:13:00,87.225,87.225,87.22,87.22,116800000.0
2009-10-12 06:14:00,87.22,87.22,87.215,87.215,84000000.0
2009-10-12 06:15:00,87.215,87.22,87.21,87.22,100000000.0
2009-10-12 06:16:00,87.215,87.22,87.19,87.195,213300000.0
2009-10-12 06:17:00,87.195,87.21,87.195,87.195,148200000.0
2009-10-12 06:18:00,87.195,87.225,87.195,87.225,331800000.0
2009-10-12 06:19:00,87.225,87.23,87.22,87.225,188500000.0
2009-10-12 06:20:00,87.225,87.23,87.22,87.22,195200000.0
2009-10-12 06:21:00,87.22,87.225,87.21,87.215,132800000.0
2009-10-12 06:22:00,87.215,87.225,87.215,87.22,84000000.0
2009-10-12 06:23:00,87.22,87.23,87.22,87.225,88000000.0
2009-10-12 06:24:00,87.225,87.235,87.22,87.235,108000000.0
2009-10-12 06:25:00,87.23,87.235,87.23,87.23,36000000.0
2009-10-12 06:26:00,87.23,87.23,87.22,87.22,33600000.0
2009-10-12 06:27:00,87.225,87.225,87.22,87.22,70400000.0
2009-10-12 06:28:00,87.22,87.23,87.22,87.23,79200000.0
2009-10-12 06:29:00,87.23,87.25,87.23,87.23,171200000.0
2009-10-12 06:30:00,87.235,87.24,87.235,87.24,214799999.0
2009-10-12 06:31:00,87.24,87.25,87.24,87.245,136400000.0
2009-10-12 06:32:00,87.245,87.255,87.245,87.25,158100000.0
2009-10-12 06:33:00,87.25,87.26,87.25,87.255,122000000.0
2009-10-12 06:34:00,87.255,87.275,87.255,87.275,113600000.0
2009-10-12 06:35:00,87.275,87.275,87.27,87.27,102800000.0
2009-10-12 06:36:00,87.27,87.285,87.265,87.27,225200000.0
2009-10-12 06:37:00,87.27,87.285,87.27,87.27,334400000.0
2009-10-12 06:38:00,87.265,87.285,87.265,87.28,296799998.0
2009-10-12 06:39:00,87.28,87.28,87.265,87.28,250800000.0
2009-10-12 06:40:00,87.28,87.295,87.275,87.29,232900000.0
2009-10-12 06:41:00,87.29,87.295,87.285,87.29,112800000.0
2009-10-12 06:42:00,87.29,87.295,87.29,87.295,115300000.0
2009-10-12 06:43:00,87.3,87.3,87.29,87.295,96500000.0
2009-10-12 06:44:00,87.295,87.3,87.285,87.285,298800000.0
2009-10-12 06:45:00,87.285,87.305,87.285,87.3,83699999.0
2009-10-12 06:46:00,87.3,87.3,87.28,87.29,224200000.0
2009-10-12 06:47:00,87.29,87.3,87.28,87.28,252800000.0
2009-10-12 06:48:00,87.28,87.295,87.28,87.285,112900000.0
2009-10-12 06:49:00,87.285,87.29,87.275,87.29,175600000.0
2009-10-12 06:50:00,87.29,87.3,87.285,87.285,165700000.0
2009-10-12 06:51:00,87.285,87.285,87.27,87.275,121300000.0
2009-10-12 06:52:00,87.29,87.295,87.29,87.29,42400000.0
2009-10-12 06:53:00,87.285,87.29,87.26,87.265,164600000.0
2009-10-12 06:54:00,87.265,87.28,87.25,87.265,276900000.0
2009-10-12 06:55:00,87.27,87.29,87.27,87.275,256000000.0
2009-10-12 06:56:00,87.275,87.285,87.275,87.285,160500000.0
2009-10-12 06:57:00,87.285,87.295,87.28,87.285,196900000.0
2009-10-12 06:58:00,87.285,87.29,87.285,87.29,110900000.0
2009-10-12 06:59:00,87.29,87.295,87.29,87.295,99400000.0
2009-10-12 07:00:00,87.295,87.295,87.295,87.295,8800000.0
2009-10-12 07:01:00,87.295,87.325,87.295,87.32,262400000.0
2009-10-12 07:02:00,87.325,87.335,87.32,87.325,273800001.0
2009-10-12 07:03:00,87.32,87.325,87.31,87.32,188100000.0
2009-10-12 07:04:00,87.32,87.325,87.295,87.315,222000000.0
2009-10-12 07:05:00,87.31,87.35,87.3,87.345,248200001.0
2009-10-12 07:06:00,87.345,87.355,87.335,87.35,197600000.0
2009-10-12 07:07:00,87.35,87.35,87.32,87.335,235200000.0
2009-10-12 07:08:00,87.33,87.33,87.31,87.325,280100000.0
2009-10-12 07:09:00,87.325,87.335,87.325,87.33,92000000.0
2009-10-12 07:10:00,87.325,87.325,87.31,87.315,196800001.0
2009-10-12 07:11:00,87.31,87.33,87.31,87.325,376799997.0
2009-10-12 07:12:00,87.32,87.32,87.31,87.315,237499999.0
2009-10-12 07:13:00,87.315,87.325,87.285,87.32,331700000.0
2009-10-12 07:14:00,87.32,87.32,87.3,87.3,102400000.0
2009-10-12 07:15:00,87.31,87.32,87.3,87.315,301999999.0
2009-10-12 07:16:00,87.32,87.355,87.315,87.355,234200000.0
2009-10-12 07:17:00,87.36,87.38,87.35,87.365,454100000.0
2009-10-12 07:18:00,87.365,87.365,87.35,87.355,180800000.0
2009-10-12 07:19:00,87.345,87.355,87.34,87.345,247100001.0
2009-10-12 07:20:00,87.35,87.36,87.345,87.345,166800001.0
2009-10-12 07:21:00,87.345,87.37,87.345,87.365,299900001.0
2009-10-12 07:22:00,87.365,87.4,87.36,87.4,475600000.0
2009-10-12 07:23:00,87.4,87.4,87.37,87.375,430200001.0
2009-10-12 07:24:00,87.375,87.395,87.365,87.39,348400000.0
2009-10-12 07:25:00,87.39,87.395,87.37,87.395,366500000.0
2009-10-12 07:26:00,87.4,87.415,87.395,87.405,208200000.0
2009-10-12 07:27:00,87.405,87.405,87.375,87.38,590800000.0
2009-10-12 07:28:00,87.38,87.385,87.355,87.37,427100000.0
2009-10-12 07:29:00,87.37,87.375,87.36,87.365,185200000.0
2009-10-12 07:30:00,87.35,87.36,87.33,87.335,500300000.0
2009-10-12 07:31:00,87.335,87.335,87.29,87.32,503600000.0
2009-10-12 07:32:00,87.325,87.34,87.32,87.34,396000000.0
2009-10-12 07:33:00,87.345,87.355,87.325,87.33,286200000.0
2009-10-12 07:34:00,87.33,87.345,87.325,87.34,236000000.0
2009-10-12 07:35:00,87.34,87.36,87.335,87.355,166000000.0
2009-10-12 07:36:00,87.365,87.38,87.355,87.355,182400000.0
2009-10-12 07:37:00,87.36,87.38,87.36,87.38,50400000.0
2009-10-12 07:38:00,87.375,87.385,87.365,87.37,256000000.0
2009-10-12 07:39:00,87.365,87.385,87.365,87.38,231200000.0
2009-10-12 07:40:00,87.385,87.385,87.375,87.375,232000000.0
2009-10-12 07:41:00,87.375,87.375,87.35,87.355,302900000.0
2009-10-12 07:42:00,87.355,87.355,87.355,87.355,42400000.0
2009-10-12 07:43:00,87.35,87.355,87.305,87.305,265800000.0
2009-10-12 07:44:00,87.305,87.315,87.305,87.315,137200000.0
2009-10-12 07:45:00,87.315,87.32,87.305,87.31,242500000.0
2009-10-12 07:46:00,87.315,87.325,87.305,87.325,183300000.0
2009-10-12 07:47:00,87.325,87.33,87.32,87.325,137700000.0
2009-10-12 07:48:00,87.325,87.325,87.325,87.325,119900000.0
2009-10-12 07:49:00,87.325,87.325,87.32,87.325,130600000.0
2009-10-12 07:50:00,87.33,87.34,87.33,87.335,213300000.0
2009-10-12 07:51:00,87.33,87.34,87.32,87.34,193800000.0
2009-10-12 07:52:00,87.34,87.34,87.32,87.32,187200000.0
2009-10-12 07:53:00,87.325,87.34,87.32,87.335,195400000.0
2009-10-12 07:54:00,87.335,87.345,87.335,87.34,272800000.0
2009-10-12 07:55:00,87.34,87.35,87.33,87.35,289400000.0
2009-10-12 07:56:00,87.35,87.355,87.345,87.35,217600000.0
2009-10-12 07:57:00,87.36,87.405,87.355,87.405,350600000.0
2009-10-12 07:58:00,87.405,87.405,87.39,87.395,188100000.0
2009-10-12 07:59:00,87.395,87.405,87.375,87.39,437900000.0
2009-10-12 08:00:00,87.4,87.415,87.395,87.41,364199999.0
2009-10-12 08:01:00,87.41,87.43,87.405,87.405,322600000.0
2009-10-12 08:02:00,87.41,87.415,87.405,87.415,108000000.0
2009-10-12 08:03:00,87.415,87.415,87.38,87.38,211300000.0
2009-10-12 08:04:00,87.385,87.385,87.37,87.37,142800000.0
2009-10-12 08:05:00,87.37,87.37,87.35,87.36,297300000.0
2009-10-12 08:06:00,87.355,87.38,87.355,87.375,149000000.0
2009-10-12 08:07:00,87.375,87.375,87.33,87.335,483100000.0
2009-10-12 08:08:00,87.345,87.35,87.33,87.335,331200000.0
2009-10-12 08:09:00,87.33,87.35,87.315,87.345,342200000.0
2009-10-12 08:10:00,87.35,87.365,87.34,87.34,438100000.0
2009-10-12 08:11:00,87.34,87.375,87.335,87.36,419300000.0
2009-10-12 08:12:00,87.35,87.355,87.34,87.35,493000000.0
2009-10-12 08:13:00,87.345,87.355,87.325,87.355,313200000.0
2009-10-12 08:14:00,87.36,87.36,87.33,87.335,431300000.0
2009-10-12 08:15:00,87.335,87.35,87.335,87.335,214600000.0
2009-10-12 08:16:00,87.34,87.36,87.33,87.33,227900000.0
2009-10-12 08:17:00,87.33,87.345,87.3,87.3,486800000.0
2009-10-12 08:18:00,87.3,87.33,87.3,87.325,718300000.0
2009-10-12 08:19:00,87.32,87.345,87.32,87.335,136000000.0
2009-10-12 08:20:00,87.33,87.345,87.32,87.34,478800000.0
2009-10-12 08:21:00,87.34,87.36,87.33,87.34,873600000.0
2009-10-12 08:22:00,87.34,87.355,87.34,87.35,232400000.0
2009-10-12 08:23:00,87.345,87.365,87.335,87.335,446800000.0
2009-10-12 08:24:00,87.335,87.335,87.31,87.325,456700000.0
2009-10-12 08:25:00,87.325,87.33,87.315,87.325,228800000.0
2009-10-12 08:26:00,87.325,87.33,87.31,87.33,171300000.0
2009-10-12 08:27:00,87.33,87.33,87.31,87.315,79200000.0
2009-10-12 08:28:00,87.32,87.325,87.285,87.285,74800000.0
2009-10-12 08:29:00,87.285,87.285,87.265,87.265,416300000.0
2009-10-12 08:30:00,87.26,87.27,87.24,87.245,235000000.0
2009-10-12 08:31:00,87.245,87.245,87.205,87.21,448100000.0
2009-10-12 08:32:00,87.215,87.255,87.215,87.245,266300000.0
2009-10-12 08:33:00,87.245,87.245,87.18,87.195,450400000.0
2009-10-12 08:34:00,87.195,87.235,87.19,87.23,368600000.0
2009-10-12 08:35:00,87.23,87.235,87.205,87.205,359400000.0
2009-10-12 08:36:00,87.205,87.225,87.205,87.215,247300000.0
2009-10-12 08:37:00,87.215,87.245,87.215,87.24,276400000.0
2009-10-12 08:38:00,87.24,87.245,87.23,87.23,263900000.0
2009-10-12 08:39:00,87.23,87.235,87.215,87.225,186800000.0
2009-10-12 08:40:00,87.23,87.23,87.22,87.23,141800000.0
2009-10-12 08:41:00,87.23,87.24,87.22,87.235,122500000.0
2009-10-12 08:42:00,87.24,87.25,87.23,87.24,249600000.0
2009-10-12 08:43:00,87.235,87.24,87.235,87.235,85200000.0
2009-10-12 08:44:00,87.235,87.245,87.225,87.23,264400000.0
2009-10-12 08:45:00,87.23,87.245,87.22,87.22,176700000.0
2009-10-12 08:46:00,87.22,87.23,87.21,87.225,179400000.0
2009-10-12 08:47:00,87.225,87.23,87.22,87.22,106200000.0
2009-10-12 08:48:00,87.225,87.225,87.19,87.22,347800000.0
2009-10-12 08:49:00,87.22,87.245,87.21,87.235,311800000.0
2009-10-12 08:50:00,87.235,87.245,87.225,87.24,446300000.0
2009-10-12 08:51:00,87.24,87.265,87.235,87.235,394200000.0
2009-10-12 08:52:00,87.245,87.25,87.23,87.235,214600000.0
2009-10-12 08:53:00,87.235,87.26,87.235,87.245,353900000.0
2009-10-12 08:54:00,87.245,87.27,87.24,87.265,232200000.0
2009-10-12 08:55:00,87.265,87.27,87.255,87.265,408800000.0
2009-10-12 08:56:00,87.26,87.29,87.255,87.26,407200001.0
2009-10-12 08:57:00,87.26,87.27,87.245,87.265,282600000.0
2009-10-12 08:58:00,87.265,87.275,87.245,87.26,135000000.0
2009-10-12 08:59:00,87.27,87.285,87.22,87.28,355200000.0
2009-10-12 09:00:00,87.28,87.29,87.245,87.26,289900000.0
2009-10-12 09:01:00,87.255,87.265,87.235,87.24,259900000.0
2009-10-12 09:02:00,87.235,87.24,87.225,87.225,361200000.0
2009-10-12 09:03:00,87.225,87.235,87.215,87.235,414500000.0
2009-10-12 09:04:00,87.235,87.24,87.225,87.235,297100000.0
2009-10-12 09:05:00,87.235,87.24,87.225,87.235,226100000.0
2009-10-12 09:06:00,87.235,87.24,87.22,87.22,205600000.0
2009-10-12 09:07:00,87.215,87.215,87.195,87.195,209900000.0
2009-10-12 09:08:00,87.195,87.215,87.19,87.205,281700000.0
2009-10-12 09:09:00,87.205,87.235,87.205,87.225,184000000.0
2009-10-12 09:10:00,87.225,87.25,87.225,87.225,317000000.0
2009-10-12 09:11:00,87.225,87.23,87.215,87.215,425400000.0
2009-10-12 09:12:00,87.215,87.235,87.21,87.23,337800000.0
2009-10-12 09:13:00,87.225,87.23,87.215,87.23,242500000.0
2009-10-12 09:14:00,87.225,87.23,87.215,87.22,302500000.0
2009-10-12 09:15:00,87.215,87.24,87.195,87.24,271300000.0
2009-10-12 09:16:00,87.24,87.255,87.235,87.24,213400000.0
2009-10-12 09:17:00,87.24,87.245,87.23,87.24,294300000.0
2009-10-12 09:18:00,87.24,87.245,87.21,87.22,405000000.0
2009-10-12 09:19:00,87.225,87.25,87.22,87.24,530900000.0
2009-10-12 09:20:00,87.235,87.245,87.21,87.22,289700000.0
2009-10-12 09:21:00,87.22,87.22,87.18,87.195,369900000.0
2009-10-12 09:22:00,87.195,87.195,87.18,87.195,399800000.0
2009-10-12 09:23:00,87.195,87.22,87.19,87.215,307900000.0
2009-10-12 09:24:00,87.22,87.23,87.215,87.22,421200000.0
2009-10-12 09:25:00,87.235,87.235,87.215,87.22,367500000.0
2009-10-12 09:26:00,87.22,87.245,87.215,87.22,298000000.0
2009-10-12 09:27:00,87.215,87.225,87.2,87.225,583100000.0
2009-10-12 09:28:00,87.225,87.23,87.215,87.215,347200000.0
2009-10-12 09:29:00,87.215,87.26,87.205,87.24,656799999.0
2009-10-12 09:30:00,87.24,87.3,87.22,87.3,730600000.0
2009-10-12 09:31:00,87.3,87.355,87.285,87.33,782400001.0
2009-10-12 09:32:00,87.33,87.345,87.32,87.32,481100000.0
2009-10-12 09:33:00,87.32,87.36,87.32,87.335,941900000.0
2009-10-12 09:34:00,87.335,87.34,87.31,87.31,699900000.0
2009-10-12 09:35:00,87.31,87.33,87.285,87.325,571800000.0
2009-10-12 09:36:00,87.325,87.345,87.295,87.3,721800000.0
2009-10-12 09:37:00,87.3,87.335,87.28,87.33,492300000.0
2009-10-12 09:38:00,87.335,87.335,87.31,87.315,726100001.0
2009-10-12 09:39:00,87.315,87.335,87.31,87.33,673900001.0
2009-10-12 09:40:00,87.33,87.355,87.32,87.35,570000000.0
2009-10-12 09:41:00,87.35,87.35,87.315,87.325,455100000.0
2009-10-12 09:42:00,87.325,87.355,87.32,87.355,303900000.0
2009-10-12 09:43:00,87.355,87.355,87.34,87.345,410500000.0
2009-10-12 09:44:00,87.345,87.395,87.345,87.36,655900000.0
2009-10-12 09:45:00,87.36,87.37,87.345,87.35,569500000.0
2009-10-12 09:46:00,87.35,87.355,87.325,87.35,552000000.0
2009-10-12 09:47:00,87.345,87.395,87.34,87.395,600900001.0
2009-10-12 09:48:00,87.395,87.415,87.385,87.405,565199999.0
2009-10-12 09:49:00,87.405,87.41,87.385,87.39,604899999.0
2009-10-12 09:50:00,87.39,87.395,87.355,87.365,648700000.0
2009-10-12 09:51:00,87.365,87.37,87.335,87.355,493600002.0
2009-10-12 09:52:00,87.355,87.385,87.35,87.35,696600001.0
2009-10-12 09:53:00,87.35,87.375,87.35,87.365,602800000.0
2009-10-12 09:54:00,87.365,87.365,87.35,87.36,301800000.0
2009-10-12 09:55:00,87.355,87.355,87.34,87.345,216600000.0
2009-10-12 09:56:00,87.345,87.35,87.34,87.345,423800000.0
2009-10-12 09:57:00,87.345,87.355,87.335,87.34,361300000.0
2009-10-12 09:58:00,87.335,87.345,87.31,87.33,560400001.0
2009-10-12 09:59:00,87.33,87.34,87.32,87.32,150200000.0
2009-10-12 10:00:00,87.32,87.335,87.315,87.315,160400000.0
2009-10-12 10:01:00,87.325,87.345,87.32,87.33,290400000.0
2009-10-12 10:02:00,87.33,87.36,87.325,87.35,538300000.0
2009-10-12 10:03:00,87.35,87.35,87.325,87.33,542200000.0
2009-10-12 10:04:00,87.33,87.335,87.32,87.335,341200000.0
2009-10-12 10:05:00,87.33,87.36,87.32,87.32,712900002.0
2009-10-12 10:06:00,87.31,87.345,87.3,87.335,576500002.0
2009-10-12 10:07:00,87.34,87.355,87.325,87.335,413000000.0
2009-10-12 10:08:00,87.34,87.34,87.31,87.315,349300001.0
2009-10-12 10:09:00,87.315,87.33,87.305,87.32,583200000.0
2009-10-12 10:10:00,87.32,87.33,87.29,87.31,524500000.0
2009-10-12 10:11:00,87.31,87.34,87.31,87.32,331400000.0
2009-10-12 10:12:00,87.315,87.34,87.31,87.32,521900000.0
2009-10-12 10:13:00,87.32,87.33,87.305,87.33,700100001.0
2009-10-12 10:14:00,87.325,87.335,87.295,87.31,430400001.0
2009-10-12 10:15:00,87.315,87.345,87.31,87.315,505999998.0
2009-10-12 10:16:00,87.315,87.335,87.305,87.335,418000002.0
2009-10-12 10:17:00,87.335,87.355,87.325,87.345,850100001.0
2009-10-12 10:18:00,87.345,87.365,87.33,87.365,491300000.0
2009-10-12 10:19:00,87.37,87.375,87.35,87.355,509400000.0
2009-10-12 10:20:00,87.35,87.35,87.335,87.34,346800000.0
2009-10-12 10:21:00,87.34,87.34,87.32,87.33,358200002.0
2009-10-12 10:22:00,87.33,87.34,87.33,87.34,269300000.0
2009-10-12 10:23:00,87.34,87.37,87.34,87.37,250300001.0
2009-10-12 10:24:00,87.375,87.4,87.37,87.4,388400001.0
2009-10-12 10:25:00,87.4,87.41,87.37,87.385,326300000.0
2009-10-12 10:26:00,87.385,87.4,87.38,87.4,335200000.0
2009-10-12 10:27:00,87.4,87.4,87.355,87.355,427400000.0
2009-10-12 10:28:00,87.355,87.37,87.35,87.365,382100001.0
2009-10-12 10:29:00,87.37,87.38,87.365,87.375,191200000.0
2009-10-12 10:30:00,87.375,87.38,87.35,87.35,449500000.0
2009-10-12 10:31:00,87.35,87.37,87.35,87.36,250400000.0
2009-10-12 10:32:00,87.35,87.355,87.335,87.35,313700003.0
2009-10-12 10:33:00,87.345,87.36,87.345,87.36,169799999.0
2009-10-12 10:34:00,87.36,87.365,87.345,87.36,391800001.0
2009-10-12 10:35:00,87.36,87.365,87.345,87.35,339400000.0
2009-10-12 10:36:00,87.35,87.36,87.33,87.355,452500000.0
2009-10-12 10:37:00,87.345,87.36,87.34,87.345,322300000.0
2009-10-12 10:38:00,87.345,87.365,87.33,87.365,475900000.0
2009-10-12 10:39:00,87.37,87.395,87.365,87.39,585700000.0
2009-10-12 10:40:00,87.39,87.395,87.35,87.37,499999999.0
2009-10-12 10:41:00,87.37,87.395,87.37,87.39,395000001.0
2009-10-12 10:42:00,87.39,87.4,87.37,87.37,301400000.0
2009-10-12 10:43:00,87.37,87.405,87.365,87.365,436900000.0
2009-10-12 10:44:00,87.365,87.4,87.365,87.395,540600001.0
2009-10-12 10:45:00,87.395,87.4,87.385,87.395,285400000.0
2009-10-12 10:46:00,87.39,87.42,87.39,87.39,383800000.0
2009-10-12 10:47:00,87.4,87.4,87.38,87.38,233300000.0
2009-10-12 10:48:00,87.39,87.41,87.385,87.395,208400000.0
2009-10-12 10:49:00,87.395,87.405,87.385,87.395,456099999.0
2009-10-12 10:50:00,87.405,87.43,87.405,87.415,375300000.0
2009-10-12 10:51:00,87.42,87.445,87.415,87.435,557500001.0
2009-10-12 10:52:00,87.435,87.44,87.425,87.43,332700000.0
2009-10-12 10:53:00,87.435,87.455,87.435,87.44,363700000.0
2009-10-12 10:54:00,87.445,87.47,87.445,87.455,522000000.0
2009-10-12 10:55:00,87.455,87.465,87.44,87.44,481500000.0
2009-10-12 10:56:00,87.44,87.465,87.415,87.42,573299999.0
2009-10-12 10:57:00,87.415,87.465,87.415,87.46,392800000.0
2009-10-12 10:58:00,87.46,87.475,87.455,87.46,228200000.0
2009-10-12 10:59:00,87.465,87.47,87.44,87.445,451600000.0
2009-10-12 11:00:00,87.445,87.445,87.43,87.44,348600000.0
2009-10-12 11:01:00,87.44,87.44,87.425,87.43,554400000.0
2009-10-12 11:02:00,87.43,87.5,87.43,87.475,734900000.0
2009-10-12 11:03:00,87.475,87.5,87.465,87.495,649500001.0
2009-10-12 11:04:00,87.495,87.495,87.47,87.495,451299999.0
2009-10-12 11:05:00,87.5,87.5,87.48,87.485,377200000.0
2009-10-12 11:06:00,87.485,87.49,87.46,87.465,254400002.0
2009-10-12 11:07:00,87.465,87.5,87.46,87.5,447700000.0
2009-10-12 11:08:00,87.495,87.51,87.485,87.51,566900001.0
2009-10-12 11:09:00,87.51,87.51,87.47,87.475,301000000.0
2009-10-12 11:10:00,87.475,87.5,87.475,87.49,335600000.0
2009-10-12 11:11:00,87.49,87.49,87.465,87.47,453200003.0
2009-10-12 11:12:00,87.47,87.475,87.455,87.465,539400000.0
2009-10-12 11:13:00,87.465,87.475,87.455,87.455,425000000.0
2009-10-12 11:14:00,87.46,87.47,87.445,87.45,392600001.0
2009-10-12 11:15:00,87.445,87.465,87.44,87.465,282000000.0
2009-10-12 11:16:00,87.465,87.47,87.455,87.455,227700000.0
2009-10-12 11:17:00,87.455,87.455,87.43,87.435,278100000.0
2009-10-12 11:18:00,87.435,87.475,87.435,87.475,366200000.0
2009-10-12 11:19:00,87.47,87.535,87.47,87.535,333600002.0
2009-10-12 11:20:00,87.53,87.545,87.505,87.505,478400000.0
2009-10-12 11:21:00,87.505,87.51,87.48,87.48,422600000.0
2009-10-12 11:22:00,87.48,87.505,87.46,87.495,521600000.0
2009-10-12 11:23:00,87.49,87.5,87.48,87.49,343900000.0
2009-10-12 11:24:00,87.49,87.53,87.49,87.525,343100001.0
2009-10-12 11:25:00,87.525,87.53,87.49,87.49,568800000.0
2009-10-12 11:26:00,87.49,87.525,87.49,87.515,426900000.0
2009-10-12 11:27:00,87.515,87.53,87.505,87.515,199200000.0
2009-10-12 11:28:00,87.515,87.515,87.48,87.48,266300000.0
2009-10-12 11:29:00,87.48,87.5,87.475,87.495,394400000.0
2009-10-12 11:30:00,87.5,87.5,87.485,87.49,204800000.0
2009-10-12 11:31:00,87.485,87.53,87.48,87.525,360200000.0
2009-10-12 11:32:00,87.525,87.54,87.52,87.53,402400000.0
2009-10-12 11:33:00,87.53,87.535,87.49,87.495,467000002.0
2009-10-12 11:34:00,87.495,87.515,87.485,87.51,410900000.0
2009-10-12 11:35:00,87.51,87.54,87.51,87.52,180600000.0
2009-10-12 11:36:00,87.525,87.53,87.515,87.52,142600000.0
2009-10-12 11:37:00,87.52,87.53,87.515,87.525,310300000.0
2009-10-12 11:38:00,87.525,87.525,87.505,87.51,417100000.0
2009-10-12 11:39:00,87.515,87.52,87.495,87.505,356600000.0
2009-10-12 11:40:00,87.505,87.555,87.505,87.55,353600001.0
2009-10-12 11:41:00,87.55,87.59,87.545,87.58,392400000.0
2009-10-12 11:42:00,87.58,87.595,87.56,87.57,493000000.0
2009-10-12 11:43:00,87.575,87.585,87.57,87.585,305500000.0
2009-10-12 11:44:00,87.59,87.59,87.565,87.575,523200000.0
2009-10-12 11:45:00,87.575,87.575,87.56,87.575,331000000.0
2009-10-12 11:46:00,87.575,87.575,87.555,87.555,413899999.0
2009-10-12 11:47:00,87.555,87.56,87.555,87.56,276600000.0
2009-10-12 11:48:00,87.555,87.57,87.555,87.57,432400000.0
2009-10-12 11:49:00,87.57,87.575,87.56,87.575,450600000.0
2009-10-12 11:50:00,87.575,87.595,87.57,87.59,360699998.0
2009-10-12 11:51:00,87.59,87.595,87.58,87.59,427499997.0
2009-10-12 11:52:00,87.595,87.605,87.595,87.605,116100000.0
2009-10-12 11:53:00,87.605,87.62,87.6,87.61,324800000.0
2009-10-12 11:54:00,87.61,87.64,87.61,87.64,553700000.0
2009-10-12 11:55:00,87.635,87.685,87.62,87.67,286000000.0
2009-10-12 11:56:00,87.685,87.695,87.675,87.675,227800000.0
2009-10-12 11:57:00,87.675,87.69,87.635,87.64,333700000.0
2009-10-12 11:58:00,87.64,87.66,87.635,87.655,597800002.0
2009-10-12 11:59:00,87.655,87.66,87.64,87.655,532700000.0
2009-10-12 12:00:00,87.66,87.795,87.655,87.795,484600000.0
2009-10-12 12:01:00,87.785,87.785,87.725,87.76,742900001.0
2009-10-12 12:02:00,87.77,87.785,87.745,87.77,587700000.0
2009-10-12 12:03:00,87.765,87.805,87.765,87.78,722600000.0
2009-10-12 12:04:00,87.78,87.785,87.76,87.76,481000000.0
2009-10-12 12:05:00,87.765,87.795,87.76,87.775,510699999.0
2009-10-12 12:06:00,87.775,87.795,87.77,87.78,405100000.0
2009-10-12 12:07:00,87.785,87.79,87.765,87.785,561900000.0
2009-10-12 12:08:00,87.785,87.81,87.74,87.74,605300000.0
2009-10-12 12:09:00,87.74,87.75,87.73,87.735,638000000.0
2009-10-12 12:10:00,87.735,87.77,87.735,87.76,595400000.0
2009-10-12 12:11:00,87.76,87.78,87.75,87.77,422800000.0
2009-10-12 12:12:00,87.775,87.775,87.755,87.765,613099999.0
2009-10-12 12:13:00,87.76,87.765,87.74,87.755,526300000.0
2009-10-12 12:14:00,87.76,87.765,87.74,87.755,425400000.0
2009-10-12 12:15:00,87.755,87.755,87.72,87.725,486800000.0
2009-10-12 12:16:00,87.73,87.74,87.715,87.72,427399999.0
2009-10-12 12:17:00,87.72,87.72,87.69,87.715,571299999.0
2009-10-12 12:18:00,87.715,87.73,87.71,87.725,360300000.0
2009-10-12 12:19:00,87.725,87.78,87.715,87.78,866100000.0
2009-10-12 12:20:00,87.78,87.785,87.735,87.735,512100000.0
2009-10-12 12:21:00,87.735,87.75,87.73,87.75,474600001.0
2009-10-12 12:22:00,87.75,87.785,87.75,87.755,519400000.0
2009-10-12 12:23:00,87.755,87.775,87.725,87.73,467200001.0
2009-10-12 12:24:00,87.735,87.745,87.73,87.73,246100000.0
2009-10-12 12:25:00,87.745,87.75,87.73,87.74,411200000.0
2009-10-12 12:26:00,87.74,87.76,87.735,87.75,209600000.0
2009-10-12 12:27:00,87.755,87.785,87.755,87.765,417499999.0
2009-10-12 12:28:00,87.77,87.78,87.75,87.775,373000000.0
2009-10-12 12:29:00,87.775,87.8,87.76,87.765,837700002.0
2009-10-12 12:30:00,87.765,87.785,87.75,87.76,503600000.0
2009-10-12 12:31:00,87.77,87.815,87.76,87.795,473200000.0
2009-10-12 12:32:00,87.795,87.825,87.795,87.805,631800000.0
2009-10-12 12:33:00,87.805,87.81,87.775,87.81,780499999.0
2009-10-12 12:34:00,87.805,87.805,87.765,87.765,486400000.0
2009-10-12 12:35:00,87.765,87.775,87.705,87.705,803600000.0
2009-10-12 12:36:00,87.705,87.715,87.695,87.695,559700000.0
2009-10-12 12:37:00,87.69,87.73,87.69,87.73,320700000.0
2009-10-12 12:38:00,87.73,87.73,87.705,87.715,440400000.0
2009-10-12 12:39:00,87.72,87.74,87.715,87.73,404699999.0
2009-10-12 12:40:00,87.73,87.74,87.685,87.7,380400000.0
2009-10-12 12:41:00,87.7,87.715,87.7,87.715,347799999.0
2009-10-12 12:42:00,87.715,87.725,87.71,87.725,281200000.0
2009-10-12 12:43:00,87.725,87.735,87.71,87.73,336800000.0
2009-10-12 12:44:00,87.73,87.74,87.715,87.735,222700000.0
2009-10-12 12:45:00,87.74,87.775,87.735,87.76,211400000.0
2009-10-12 12:46:00,87.765,87.765,87.745,87.76,301200000.0
2009-10-12 12:47:00,87.755,87.76,87.75,87.75,140100000.0
2009-10-12 12:48:00,87.75,87.755,87.715,87.715,136000000.0
2009-10-12 12:49:00,87.715,87.72,87.695,87.7,108100000.0
2009-10-12 12:50:00,87.7,87.705,87.68,87.685,436400000.0
2009-10-12 12:51:00,87.69,87.705,87.68,87.695,187400000.0
2009-10-12 12:52:00,87.705,87.705,87.68,87.7,268500000.0
2009-10-12 12:53:00,87.705,87.72,87.69,87.705,504000000.0
2009-10-12 12:54:00,87.705,87.715,87.69,87.7,270800000.0
2009-10-12 12:55:00,87.7,87.71,87.69,87.7,263600000.0
2009-10-12 12:56:00,87.705,87.705,87.685,87.7,233000000.0
2009-10-12 12:57:00,87.7,87.705,87.69,87.7,214600000.0
2009-10-12 12:58:00,87.7,87.715,87.7,87.7,302000000.0
2009-10-12 12:59:00,87.7,87.7,87.665,87.665,258500000.0
2009-10-12 13:00:00,87.665,87.685,87.625,87.645,359700000.0
2009-10-12 13:01:00,87.635,87.64,87.615,87.625,682100000.0
2009-10-12 13:02:00,87.625,87.66,87.615,87.655,220399999.0
2009-10-12 13:03:00,87.65,87.675,87.64,87.665,264400000.0
2009-10-12 13:04:00,87.665,87.675,87.635,87.645,463900000.0
2009-10-12 13:05:00,87.64,87.64,87.62,87.635,339800000.0
2009-10-12 13:06:00,87.635,87.635,87.62,87.625,61000000.0
2009-10-12 13:07:00,87.62,87.62,87.585,87.59,363300000.0
2009-10-12 13:08:00,87.59,87.595,87.585,87.585,291399999.0
2009-10-12 13:09:00,87.585,87.59,87.575,87.585,186900000.0
2009-10-12 13:10:00,87.585,87.585,87.575,87.58,468500000.0
2009-10-12 13:11:00,87.58,87.585,87.555,87.565,469900001.0
2009-10-12 13:12:00,87.565,87.575,87.56,87.565,431899999.0
2009-10-12 13:13:00,87.565,87.605,87.555,87.6,186200000.0
2009-10-12 13:14:00,87.595,87.615,87.59,87.615,361399999.0
2009-10-12 13:15:00,87.615,87.625,87.585,87.605,173600000.0
2009-10-12 13:16:00,87.605,87.61,87.585,87.585,151000000.0
2009-10-12 13:17:00,87.585,87.59,87.575,87.575,358000000.0
2009-10-12 13:18:00,87.575,87.59,87.565,87.58,540300000.0
2009-10-12 13:19:00,87.58,87.6,87.565,87.6,617600000.0
2009-10-12 13:20:00,87.6,87.62,87.59,87.62,538900000.0
2009-10-12 13:21:00,87.625,87.625,87.615,87.625,196700000.0
2009-10-12 13:22:00,87.63,87.665,87.63,87.655,435300000.0
2009-10-12 13:23:00,87.655,87.665,87.655,87.665,177900000.0
2009-10-12 13:24:00,87.66,87.66,87.645,87.65,343100000.0
2009-10-12 13:25:00,87.65,87.65,87.64,87.645,285900000.0
2009-10-12 13:26:00,87.645,87.65,87.63,87.63,360500000.0
2009-10-12 13:27:00,87.63,87.64,87.625,87.64,273399996.0
2009-10-12 13:28:00,87.64,87.64,87.61,87.61,405800001.0
2009-10-12 13:29:00,87.615,87.63,87.61,87.615,375400000.0
2009-10-12 13:30:00,87.61,87.63,87.605,87.61,501200000.0
2009-10-12 13:31:00,87.61,87.625,87.605,87.625,343700000.0
2009-10-12 13:32:00,87.625,87.625,87.605,87.61,475000000.0
2009-10-12 13:33:00,87.61,87.63,87.61,87.625,239800000.0
2009-10-12 13:34:00,87.625,87.63,87.62,87.63,361300000.0
2009-10-12 13:35:00,87.63,87.635,87.625,87.625,320600000.0
2009-10-12 13:36:00,87.625,87.625,87.605,87.61,276200000.0
2009-10-12 13:37:00,87.61,87.625,87.605,87.61,197500000.0
2009-10-12 13:38:00,87.61,87.615,87.61,87.615,107000000.0
2009-10-12 13:39:00,87.615,87.62,87.605,87.615,260000000.0
2009-10-12 13:40:00,87.615,87.625,87.615,87.615,82100000.0
2009-10-12 13:41:00,87.615,87.625,87.61,87.61,289600000.0
2009-10-12 13:42:00,87.605,87.62,87.595,87.605,224000000.0
2009-10-12 13:43:00,87.6,87.605,87.595,87.595,262900000.0
2009-10-12 13:44:00,87.6,87.605,87.585,87.585,155300000.0
2009-10-12 13:45:00,87.59,87.6,87.55,87.55,170500000.0
2009-10-12 13:46:00,87.575,87.6,87.57,87.58,248000000.0
2009-10-12 13:47:00,87.59,87.625,87.58,87.605,556400000.0
2009-10-12 13:48:00,87.605,87.61,87.555,87.565,497300000.0
2009-10-12 13:49:00,87.565,87.615,87.555,87.59,620699999.0
2009-10-12 13:50:00,87.59,87.63,87.565,87.6,580500000.0
2009-10-12 13:51:00,87.6,87.665,87.595,87.645,810399999.0
2009-10-12 13:52:00,87.645,87.695,87.645,87.69,755300001.0
2009-10-12 13:53:00,87.685,87.72,87.68,87.715,889300001.0
2009-10-12 13:54:00,87.715,87.72,87.685,87.685,431100000.0
2009-10-12 13:55:00,87.685,87.69,87.64,87.64,424700000.0
2009-10-12 13:56:00,87.64,87.66,87.635,87.66,357000000.0
2009-10-12 13:57:00,87.66,87.66,87.635,87.64,350700000.0
2009-10-12 13:58:00,87.64,87.645,87.615,87.615,287200000.0
2009-10-12 13:59:00,87.61,87.61,87.58,87.595,259600000.0
2009-10-12 14:00:00,87.595,87.6,87.535,87.54,414300000.0
2009-10-12 14:01:00,87.54,87.54,87.52,87.525,468000000.0
2009-10-12 14:02:00,87.525,87.555,87.515,87.545,368400000.0
2009-10-12 14:03:00,87.54,87.6,87.54,87.595,454100000.0
2009-10-12 14:04:00,87.595,87.625,87.59,87.62,750000000.0
2009-10-12 14:05:00,87.62,87.63,87.59,87.6,573000000.0
2009-10-12 14:06:00,87.6,87.605,87.59,87.595,293500000.0
2009-10-12 14:07:00,87.6,87.61,87.595,87.605,165600000.0
2009-10-12 14:08:00,87.61,87.635,87.605,87.63,222800001.0
2009-10-12 14:09:00,87.625,87.65,87.62,87.64,116200000.0
2009-10-12 14:10:00,87.635,87.64,87.6,87.635,251100000.0
2009-10-12 14:11:00,87.635,87.645,87.625,87.635,157000000.0
2009-10-12 14:12:00,87.63,87.64,87.63,87.63,42400000.0
2009-10-12 14:13:00,87.63,87.635,87.625,87.63,62000000.0
2009-10-12 14:14:00,87.63,87.635,87.61,87.62,152100000.0
2009-10-12 14:15:00,87.63,87.63,87.61,87.61,150900000.0
2009-10-12 14:16:00,87.61,87.63,87.605,87.62,238000000.0
2009-10-12 14:17:00,87.615,87.63,87.6,87.61,273199998.0
2009-10-12 14:18:00,87.61,87.61,87.595,87.605,343200000.0
2009-10-12 14:19:00,87.605,87.605,87.595,87.6,187600000.0
2009-10-12 14:20:00,87.6,87.605,87.57,87.585,432400000.0
2009-10-12 14:21:00,87.585,87.6,87.575,87.585,440900000.0
2009-10-12 14:22:00,87.585,87.61,87.58,87.59,326200000.0
2009-10-12 14:23:00,87.575,87.575,87.53,87.53,484200000.0
2009-10-12 14:24:00,87.53,87.55,87.53,87.54,348200000.0
2009-10-12 14:25:00,87.54,87.545,87.525,87.53,169700000.0
2009-10-12 14:26:00,87.53,87.54,87.515,87.515,463099997.0
2009-10-12 14:27:00,87.515,87.53,87.51,87.52,384800000.0
2009-10-12 14:28:00,87.525,87.53,87.515,87.525,248200000.0
2009-10-12 14:29:00,87.53,87.545,87.52,87.545,289300000.0
2009-10-12 14:30:00,87.545,87.545,87.535,87.545,309700000.0
2009-10-12 14:31:00,87.545,87.565,87.54,87.565,357300000.0
2009-10-12 14:32:00,87.565,87.59,87.565,87.565,204800000.0
2009-10-12 14:33:00,87.565,87.57,87.555,87.57,314200000.0
2009-10-12 14:34:00,87.57,87.58,87.56,87.57,382000000.0
2009-10-12 14:35:00,87.58,87.58,87.545,87.555,406600000.0
2009-10-12 14:36:00,87.555,87.555,87.54,87.54,254600000.0
2009-10-12 14:37:00,87.54,87.545,87.535,87.535,307300001.0
2009-10-12 14:38:00,87.53,87.545,87.525,87.535,428700000.0
2009-10-12 14:39:00,87.535,87.545,87.53,87.535,541600000.0
2009-10-12 14:40:00,87.535,87.545,87.53,87.545,164000000.0
2009-10-12 14:41:00,87.545,87.545,87.52,87.525,111100000.0
2009-10-12 14:42:00,87.525,87.53,87.515,87.53,180200000.0
2009-10-12 14:43:00,87.53,87.55,87.53,87.54,436699999.0
2009-10-12 14:44:00,87.54,87.54,87.53,87.53,441800000.0
2009-10-12 14:45:00,87.53,87.54,87.525,87.535,384700000.0
2009-10-12 14:46:00,87.535,87.56,87.53,87.555,487800000.0
2009-10-12 14:47:00,87.55,87.55,87.535,87.54,535999999.0
2009-10-12 14:48:00,87.54,87.54,87.535,87.535,250300001.0
2009-10-12 14:49:00,87.535,87.555,87.535,87.55,94900000.0
2009-10-12 14:50:00,87.55,87.555,87.535,87.55,270199999.0
2009-10-12 14:51:00,87.55,87.55,87.54,87.545,249699999.0
2009-10-12 14:52:00,87.545,87.55,87.525,87.53,560299999.0
2009-10-12 14:53:00,87.535,87.535,87.505,87.51,224800000.0
2009-10-12 14:54:00,87.51,87.525,87.51,87.525,72000000.0
2009-10-12 14:55:00,87.525,87.53,87.515,87.525,101600000.0
2009-10-12 14:56:00,87.535,87.56,87.535,87.545,91800000.0
2009-10-12 14:57:00,87.54,87.545,87.525,87.53,113000000.0
2009-10-12 14:58:00,87.54,87.555,87.53,87.545,84600000.0
2009-10-12 14:59:00,87.545,87.55,87.52,87.525,163500000.0
2009-10-12 15:00:00,87.525,87.535,87.5,87.5,268200000.0
2009-10-12 15:01:00,87.5,87.515,87.5,87.515,78400000.0
2009-10-12 15:02:00,87.52,87.535,87.51,87.525,178400000.0
2009-10-12 15:03:00,87.53,87.535,87.515,87.53,125800000.0
2009-10-12 15:04:00,87.53,87.53,87.5,87.5,73200000.0
2009-10-12 15:05:00,87.5,87.51,87.5,87.505,60000000.0
2009-10-12 15:06:00,87.505,87.505,87.485,87.5,50500000.0
2009-10-12 15:07:00,87.5,87.5,87.495,87.495,32000000.0
2009-10-12 15:08:00,87.49,87.5,87.485,87.5,26800000.0
2009-10-12 15:09:00,87.5,87.5,87.475,87.475,75600000.0
2009-10-12 15:10:00,87.47,87.485,87.47,87.48,232600000.0
2009-10-12 15:11:00,87.475,87.5,87.475,87.5,75800000.0
2009-10-12 15:12:00,87.485,87.5,87.48,87.5,118700000.0
2009-10-12 15:13:00,87.5,87.5,87.5,87.5,82000000.0
2009-10-12 15:14:00,87.5,87.5,87.5,87.5,21100000.0
2009-10-12 15:15:00,87.505,87.515,87.505,87.515,62400000.0
2009-10-12 15:16:00,87.505,87.51,87.5,87.5,67400000.0
2009-10-12 15:17:00,87.5,87.505,87.475,87.48,418100000.0
2009-10-12 15:18:00,87.48,87.49,87.47,87.47,500000000.0
2009-10-12 15:19:00,87.47,87.495,87.47,87.495,245200000.0
2009-10-12 15:20:00,87.495,87.495,87.475,87.495,140200000.0
2009-10-12 15:21:00,87.495,87.495,87.485,87.49,108400000.0
2009-10-12 15:22:00,87.49,87.505,87.485,87.495,170100000.0
2009-10-12 15:23:00,87.49,87.5,87.485,87.495,272700000.0
2009-10-12 15:24:00,87.495,87.515,87.495,87.51,160000000.0
2009-10-12 15:25:00,87.515,87.54,87.51,87.53,220899999.0
2009-10-12 15:26:00,87.535,87.535,87.525,87.535,129700000.0
2009-10-12 15:27:00,87.53,87.53,87.515,87.525,53600000.0
2009-10-12 15:28:00,87.52,87.52,87.485,87.515,212700000.0
2009-10-12 15:29:00,87.515,87.535,87.5,87.525,182400000.0
2009-10-12 15:30:00,87.51,87.52,87.48,87.48,363100000.0
2009-10-12 15:31:00,87.48,87.49,87.465,87.49,416900000.0
2009-10-12 15:32:00,87.48,87.5,87.455,87.5,261200000.0
2009-10-12 15:33:00,87.5,87.53,87.49,87.495,375200000.0
2009-10-12 15:34:00,87.495,87.515,87.48,87.495,275400000.0
2009-10-12 15:35:00,87.495,87.505,87.475,87.49,247400000.0
2009-10-12 15:36:00,87.49,87.54,87.49,87.535,164800000.0
2009-10-12 15:37:00,87.53,87.54,87.505,87.52,532900000.0
2009-10-12 15:38:00,87.52,87.54,87.51,87.54,599100001.0
2009-10-12 15:39:00,87.54,87.555,87.525,87.535,625199999.0
2009-10-12 15:40:00,87.535,87.545,87.51,87.525,426300000.0
2009-10-12 15:41:00,87.52,87.58,87.52,87.545,521700000.0
2009-10-12 15:42:00,87.545,87.585,87.545,87.575,442599997.0
2009-10-12 15:43:00,87.575,87.585,87.555,87.575,240100000.0
2009-10-12 15:44:00,87.575,87.58,87.545,87.545,139800000.0
2009-10-12 15:45:00,87.545,87.565,87.53,87.54,551400000.0
2009-10-12 15:46:00,87.545,87.55,87.53,87.535,431600000.0
2009-10-12 15:47:00,87.54,87.545,87.53,87.535,460200000.0
2009-10-12 15:48:00,87.535,87.535,87.505,87.52,378100000.0
2009-10-12 15:49:00,87.52,87.53,87.51,87.515,353300000.0
2009-10-12 15:50:00,87.515,87.525,87.51,87.525,407200000.0
2009-10-12 15:51:00,87.525,87.535,87.51,87.53,257300000.0
2009-10-12 15:52:00,87.53,87.545,87.52,87.525,341500001.0
2009-10-12 15:53:00,87.525,87.53,87.51,87.51,237200000.0
2009-10-12 15:54:00,87.51,87.54,87.5,87.535,614600001.0
2009-10-12 15:55:00,87.54,87.545,87.52,87.535,780699999.0
2009-10-12 15:56:00,87.535,87.555,87.52,87.535,785100001.0
2009-10-12 15:57:00,87.54,87.56,87.525,87.535,783499999.0
2009-10-12 15:58:00,87.535,87.55,87.515,87.525,709600004.0
2009-10-12 15:59:00,87.525,87.555,87.525,87.555,647800000.0
2009-10-12 16:00:00,87.555,87.555,87.525,87.525,564100000.0
2009-10-12 16:01:00,87.53,87.535,87.495,87.5,489400000.0
2009-10-12 16:02:00,87.5,87.525,87.5,87.515,542800000.0
2009-10-12 16:03:00,87.515,87.53,87.515,87.515,449900000.0
2009-10-12 16:04:00,87.515,87.53,87.515,87.53,626500000.0
2009-10-12 16:05:00,87.525,87.53,87.505,87.525,677300000.0
2009-10-12 16:06:00,87.525,87.535,87.52,87.525,456400000.0
2009-10-12 16:07:00,87.525,87.545,87.485,87.49,588200000.0
2009-10-12 16:08:00,87.49,87.5,87.485,87.5,417699999.0
2009-10-12 16:09:00,87.5,87.54,87.49,87.53,421399999.0
2009-10-12 16:10:00,87.53,87.54,87.5,87.51,545500000.0
2009-10-12 16:11:00,87.51,87.555,87.51,87.54,593500000.0
2009-10-12 16:12:00,87.54,87.54,87.525,87.53,156200000.0
2009-10-12 16:13:00,87.53,87.535,87.515,87.515,228600000.0
2009-10-12 16:14:00,87.51,87.53,87.495,87.53,371300000.0
2009-10-12 16:15:00,87.53,87.54,87.5,87.535,464499999.0
2009-10-12 16:16:00,87.535,87.54,87.515,87.53,547200000.0
2009-10-12 16:17:00,87.53,87.555,87.52,87.535,547299999.0
2009-10-12 16:18:00,87.535,87.545,87.52,87.53,634700000.0
2009-10-12 16:19:00,87.53,87.57,87.525,87.56,539300002.0
2009-10-12 16:20:00,87.56,87.565,87.545,87.56,437100000.0
2009-10-12 16:21:00,87.56,87.6,87.56,87.595,501900001.0
2009-10-12 16:22:00,87.59,87.6,87.575,87.59,408200000.0
2009-10-12 16:23:00,87.59,87.605,87.58,87.59,681599999.0
2009-10-12 16:24:00,87.59,87.62,87.59,87.605,486100000.0
2009-10-12 16:25:00,87.6,87.645,87.59,87.615,689600000.0
2009-10-12 16:26:00,87.62,87.64,87.61,87.64,564700000.0
2009-10-12 16:27:00,87.64,87.64,87.615,87.63,648300000.0
2009-10-12 16:28:00,87.63,87.63,87.615,87.625,405000000.0
2009-10-12 16:29:00,87.625,87.655,87.625,87.65,393000000.0
2009-10-12 16:30:00,87.65,87.67,87.645,87.655,210300000.0
2009-10-12 16:31:00,87.655,87.675,87.655,87.66,291700000.0
2009-10-12 16:32:00,87.66,87.68,87.65,87.675,571100000.0
2009-10-12 16:33:00,87.675,87.69,87.655,87.67,165200000.0
2009-10-12 16:34:00,87.67,87.68,87.66,87.675,111800000.0
2009-10-12 16:35:00,87.675,87.675,87.645,87.665,306300000.0
2009-10-12 16:36:00,87.665,87.695,87.66,87.685,165600000.0
2009-10-12 16:37:00,87.685,87.685,87.665,87.675,406300000.0
2009-10-12 16:38:00,87.675,87.69,87.67,87.68,342900000.0
2009-10-12 16:39:00,87.68,87.685,87.675,87.675,122500000.0
2009-10-12 16:40:00,87.67,87.68,87.67,87.68,329300000.0
2009-10-12 16:41:00,87.68,87.71,87.67,87.69,579800000.0
2009-10-12 16:42:00,87.69,87.715,87.69,87.715,496699999.0
2009-10-12 16:43:00,87.715,87.73,87.71,87.73,450400000.0
2009-10-12 16:44:00,87.725,87.745,87.725,87.74,365100000.0
2009-10-12 16:45:00,87.74,87.765,87.74,87.765,638399999.0
2009-10-12 16:46:00,87.765,87.77,87.75,87.765,667600000.0
2009-10-12 16:47:00,87.765,87.78,87.76,87.775,560400000.0
2009-10-12 16:48:00,87.775,87.795,87.775,87.795,602600000.0
2009-10-12 16:49:00,87.795,87.8,87.765,87.785,566299999.0
2009-10-12 16:50:00,87.785,87.785,87.775,87.78,571400000.0
2009-10-12 16:51:00,87.78,87.78,87.755,87.76,550499999.0
2009-10-12 16:52:00,87.76,87.77,87.755,87.77,562299999.0
2009-10-12 16:53:00,87.77,87.785,87.76,87.78,332000000.0
2009-10-12 16:54:00,87.78,87.785,87.75,87.76,773899999.0
2009-10-12 16:55:00,87.76,87.76,87.715,87.72,414500000.0
2009-10-12 16:56:00,87.72,87.725,87.7,87.705,721500002.0
2009-10-12 16:57:00,87.705,87.72,87.695,87.72,786800000.0
2009-10-12 16:58:00,87.715,87.735,87.705,87.725,295200000.0
2009-10-12 16:59:00,87.73,87.73,87.625,87.625,592100000.0
2009-10-12 17:00:00,87.62,87.62,87.575,87.59,442999998.0
2009-10-12 17:01:00,87.59,87.615,87.59,87.61,331700000.0
2009-10-12 17:02:00,87.605,87.625,87.605,87.615,234000000.0
2009-10-12 17:03:00,87.615,87.63,87.61,87.63,151300000.0
2009-10-12 17:04:00,87.625,87.635,87.595,87.595,185000000.0
2009-10-12 17:05:00,87.595,87.595,87.56,87.575,431200000.0
2009-10-12 17:06:00,87.575,87.59,87.555,87.565,454000000.0
2009-10-12 17:07:00,87.565,87.58,87.54,87.545,521400000.0
2009-10-12 17:08:00,87.545,87.565,87.54,87.545,590300000.0
2009-10-12 17:09:00,87.54,87.545,87.53,87.54,284700000.0
2009-10-12 17:10:00,87.525,87.53,87.505,87.505,385500000.0
2009-10-12 17:11:00,87.505,87.51,87.495,87.505,437900000.0
2009-10-12 17:12:00,87.51,87.515,87.505,87.515,282800000.0
2009-10-12 17:13:00,87.505,87.53,87.505,87.51,498800000.0
2009-10-12 17:14:00,87.51,87.515,87.49,87.495,370000000.0
2009-10-12 17:15:00,87.48,87.5,87.48,87.485,400000002.0
2009-10-12 17:16:00,87.49,87.495,87.475,87.49,319300000.0
2009-10-12 17:17:00,87.49,87.49,87.475,87.49,202100000.0
2009-10-12 17:18:00,87.49,87.53,87.49,87.515,332700000.0
2009-10-12 17:19:00,87.515,87.515,87.48,87.48,332800000.0
2009-10-12 17:20:00,87.48,87.49,87.465,87.48,525500000.0
2009-10-12 17:21:00,87.48,87.515,87.48,87.505,313800000.0
2009-10-12 17:22:00,87.505,87.52,87.485,87.495,384500000.0
2009-10-12 17:23:00,87.495,87.495,87.49,87.495,232800000.0
2009-10-12 17:24:00,87.495,87.5,87.485,87.485,263200000.0
2009-10-12 17:25:00,87.485,87.515,87.48,87.505,310900000.0
2009-10-12 17:26:00,87.505,87.52,87.5,87.51,288400001.0
2009-10-12 17:27:00,87.51,87.515,87.5,87.51,242399999.0
2009-10-12 17:28:00,87.51,87.515,87.51,87.51,265600000.0
2009-10-12 17:29:00,87.51,87.515,87.5,87.5,134500000.0
2009-10-12 17:30:00,87.5,87.515,87.49,87.515,190400000.0
2009-10-12 17:31:00,87.515,87.515,87.5,87.51,404500000.0
2009-10-12 17:32:00,87.515,87.515,87.47,87.47,442900000.0
2009-10-12 17:33:00,87.47,87.5,87.465,87.49,510600000.0
2009-10-12 17:34:00,87.49,87.52,87.465,87.515,399900000.0
2009-10-12 17:35:00,87.515,87.53,87.5,87.515,335000000.0
2009-10-12 17:36:00,87.515,87.525,87.495,87.5,501500000.0
2009-10-12 17:37:00,87.5,87.505,87.475,87.495,441400000.0
2009-10-12 17:38:00,87.495,87.515,87.49,87.5,417500000.0
2009-10-12 17:39:00,87.5,87.505,87.485,87.485,235099999.0
2009-10-12 17:40:00,87.48,87.48,87.455,87.475,272400000.0
2009-10-12 17:41:00,87.475,87.485,87.475,87.485,201200000.0
2009-10-12 17:42:00,87.485,87.49,87.455,87.47,559200000.0
2009-10-12 17:43:00,87.47,87.49,87.46,87.48,388400000.0
2009-10-12 17:44:00,87.48,87.5,87.465,87.5,286400000.0
2009-10-12 17:45:00,87.5,87.5,87.48,87.495,248600000.0
2009-10-12 17:46:00,87.495,87.495,87.49,87.49,29600000.0
2009-10-12 17:47:00,87.49,87.51,87.485,87.5,260200000.0
2009-10-12 17:48:00,87.495,87.495,87.485,87.485,89000000.0
2009-10-12 17:49:00,87.485,87.485,87.475,87.48,253600000.0
2009-10-12 17:50:00,87.48,87.49,87.46,87.46,268100000.0
2009-10-12 17:51:00,87.465,87.465,87.455,87.455,235300000.0
2009-10-12 17:52:00,87.455,87.46,87.455,87.455,218000000.0
2009-10-12 17:53:00,87.455,87.455,87.455,87.455,68800000.0
2009-10-12 17:54:00,87.455,87.46,87.455,87.46,60800000.0
2009-10-12 17:55:00,87.46,87.47,87.46,87.465,41600000.0
2009-10-12 17:56:00,87.465,87.48,87.455,87.475,288600000.0
2009-10-12 17:57:00,87.465,87.505,87.465,87.49,162500000.0
2009-10-12 17:58:00,87.49,87.495,87.465,87.495,265600000.0
2009-10-12 17:59:00,87.495,87.505,87.475,87.485,169400000.0
2009-10-12 18:00:00,87.485,87.5,87.485,87.495,269600000.0
2009-10-12 18:01:00,87.5,87.5,87.49,87.49,258900000.0
2009-10-12 18:02:00,87.495,87.495,87.46,87.465,494400000.0
2009-10-12 18:03:00,87.465,87.485,87.465,87.48,232200000.0
2009-10-12 18:04:00,87.48,87.49,87.475,87.49,354500002.0
2009-10-12 18:05:00,87.49,87.5,87.475,87.475,448900000.0
2009-10-12 18:06:00,87.475,87.495,87.475,87.49,274500000.0
2009-10-12 18:07:00,87.485,87.52,87.485,87.515,217500000.0
2009-10-12 18:08:00,87.515,87.535,87.515,87.525,232100000.0
2009-10-12 18:09:00,87.525,87.535,87.525,87.535,154000000.0
2009-10-12 18:10:00,87.535,87.555,87.535,87.555,435100001.0
2009-10-12 18:11:00,87.56,87.565,87.55,87.555,295400000.0
2009-10-12 18:12:00,87.555,87.58,87.55,87.57,332800000.0
2009-10-12 18:13:00,87.57,87.58,87.57,87.575,363300000.0
2009-10-12 18:14:00,87.575,87.59,87.56,87.565,354600000.0
2009-10-12 18:15:00,87.565,87.585,87.565,87.57,390400000.0
2009-10-12 18:16:00,87.57,87.575,87.55,87.56,311500000.0
2009-10-12 18:17:00,87.56,87.57,87.56,87.57,286200000.0
2009-10-12 18:18:00,87.575,87.575,87.565,87.57,221100000.0
2009-10-12 18:19:00,87.57,87.585,87.565,87.58,384300000.0
2009-10-12 18:20:00,87.58,87.595,87.57,87.59,477000000.0
2009-10-12 18:21:00,87.59,87.6,87.58,87.585,209400000.0
2009-10-12 18:22:00,87.585,87.605,87.58,87.6,420200000.0
2009-10-12 18:23:00,87.6,87.605,87.58,87.6,590600000.0
2009-10-12 18:24:00,87.6,87.6,87.565,87.575,283400000.0
2009-10-12 18:25:00,87.57,87.575,87.57,87.57,145400000.0
2009-10-12 18:26:00,87.575,87.585,87.565,87.565,176500000.0
2009-10-12 18:27:00,87.56,87.565,87.545,87.545,160600000.0
2009-10-12 18:28:00,87.55,87.55,87.51,87.525,321700000.0
2009-10-12 18:29:00,87.535,87.555,87.53,87.55,214900000.0
2009-10-12 18:30:00,87.55,87.55,87.53,87.535,169300000.0
2009-10-12 18:31:00,87.535,87.54,87.53,87.54,53400000.0
2009-10-12 18:32:00,87.54,87.54,87.53,87.535,144000000.0
2009-10-12 18:33:00,87.535,87.535,87.52,87.53,149800000.0
2009-10-12 18:34:00,87.53,87.535,87.52,87.525,218800000.0
2009-10-12 18:35:00,87.52,87.545,87.52,87.545,156100000.0
2009-10-12 18:36:00,87.545,87.55,87.535,87.54,145200000.0
2009-10-12 18:37:00,87.535,87.55,87.53,87.55,209000000.0
2009-10-12 18:38:00,87.55,87.555,87.545,87.555,57200000.0
2009-10-12 18:39:00,87.555,87.555,87.535,87.535,145300000.0
2009-10-12 18:40:00,87.535,87.54,87.52,87.52,174300001.0
2009-10-12 18:41:00,87.52,87.535,87.52,87.535,81000000.0
2009-10-12 18:42:00,87.535,87.545,87.535,87.54,67700000.0
2009-10-12 18:43:00,87.54,87.54,87.535,87.535,9800000.0
2009-10-12 18:44:00,87.535,87.58,87.535,87.575,278900000.0
2009-10-12 18:45:00,87.58,87.595,87.565,87.57,266100000.0
2009-10-12 18:46:00,87.57,87.585,87.565,87.57,216800001.0
2009-10-12 18:47:00,87.57,87.575,87.56,87.565,339000000.0
2009-10-12 18:48:00,87.565,87.57,87.56,87.57,99400000.0
2009-10-12 18:49:00,87.57,87.57,87.545,87.55,206900000.0
2009-10-12 18:50:00,87.55,87.56,87.55,87.555,98200000.0
2009-10-12 18:51:00,87.555,87.565,87.555,87.555,92600000.0
2009-10-12 18:52:00,87.555,87.56,87.555,87.56,134500000.0
2009-10-12 18:53:00,87.56,87.56,87.545,87.55,141800000.0
2009-10-12 18:54:00,87.55,87.555,87.54,87.555,473800000.0
2009-10-12 18:55:00,87.555,87.555,87.535,87.545,362299998.0
2009-10-12 18:56:00,87.545,87.55,87.535,87.535,340600000.0
2009-10-12 18:57:00,87.535,87.545,87.53,87.545,246899999.0
2009-10-12 18:58:00,87.54,87.55,87.535,87.54,330000000.0
2009-10-12 18:59:00,87.54,87.545,87.525,87.525,481900000.0
2009-10-12 19:00:00,87.525,87.54,87.52,87.53,675900000.0
2009-10-12 19:01:00,87.53,87.57,87.53,87.54,760700000.0
2009-10-12 19:02:00,87.54,87.55,87.535,87.55,177200000.0
2009-10-12 19:03:00,87.555,87.57,87.55,87.57,285400000.0
2009-10-12 19:04:00,87.57,87.575,87.57,87.575,72500000.0
2009-10-12 19:05:00,87.57,87.585,87.56,87.565,248600002.0
2009-10-12 19:06:00,87.565,87.565,87.545,87.545,118599999.0
2009-10-12 19:07:00,87.545,87.565,87.545,87.56,222600001.0
2009-10-12 19:08:00,87.56,87.56,87.545,87.55,158600000.0
2009-10-12 19:09:00,87.55,87.55,87.53,87.53,225100001.0
2009-10-12 19:10:00,87.53,87.545,87.53,87.54,184500000.0
2009-10-12 19:11:00,87.54,87.545,87.535,87.535,114200000.0
2009-10-12 19:12:00,87.54,87.55,87.53,87.55,465400000.0
2009-10-12 19:13:00,87.55,87.555,87.545,87.545,281100000.0
2009-10-12 19:14:00,87.545,87.555,87.545,87.545,263800001.0
2009-10-12 19:15:00,87.545,87.545,87.545,87.545,159500000.0
2009-10-12 19:16:00,87.545,87.56,87.535,87.55,544800000.0
2009-10-12 19:17:00,87.55,87.585,87.54,87.585,452600000.0
2009-10-12 19:18:00,87.585,87.595,87.58,87.595,234300000.0
2009-10-12 19:19:00,87.595,87.605,87.59,87.6,309200000.0
2009-10-12 19:20:00,87.6,87.62,87.6,87.6,225400000.0
2009-10-12 19:21:00,87.615,87.625,87.615,87.62,92400000.0
2009-10-12 19:22:00,87.62,87.62,87.62,87.62,52000000.0
2009-10-12 19:23:00,87.625,87.655,87.625,87.645,443500001.0
2009-10-12 19:24:00,87.645,87.66,87.625,87.64,352200000.0
2009-10-12 19:25:00,87.64,87.64,87.62,87.62,162200000.0
2009-10-12 19:26:00,87.62,87.62,87.575,87.605,357000000.0
2009-10-12 19:27:00,87.605,87.625,87.605,87.62,274800000.0
2009-10-12 19:28:00,87.62,87.63,87.61,87.615,152100000.0
2009-10-12 19:29:00,87.615,87.625,87.615,87.62,185900000.0
2009-10-12 19:30:00,87.62,87.63,87.62,87.625,251500000.0
2009-10-12 19:31:00,87.625,87.625,87.61,87.61,177700000.0
2009-10-12 19:32:00,87.61,87.62,87.6,87.6,287499999.0
2009-10-12 19:33:00,87.6,87.605,87.595,87.6,219600000.0
2009-10-12 19:34:00,87.6,87.615,87.6,87.615,251500000.0
2009-10-12 19:35:00,87.615,87.625,87.605,87.61,124800000.0
2009-10-12 19:36:00,87.605,87.615,87.605,87.605,85600000.0
2009-10-12 19:37:00,87.61,87.625,87.61,87.62,166000000.0
2009-10-12 19:38:00,87.62,87.625,87.605,87.62,313900000.0
2009-10-12 19:39:00,87.615,87.64,87.605,87.635,326500000.0
2009-10-12 19:40:00,87.635,87.65,87.635,87.645,140500000.0
2009-10-12 19:41:00,87.645,87.655,87.645,87.65,164800000.0
2009-10-12 19:42:00,87.65,87.655,87.61,87.61,217500000.0
2009-10-12 19:43:00,87.61,87.61,87.585,87.605,459700000.0
2009-10-12 19:44:00,87.605,87.62,87.605,87.61,342300000.0
2009-10-12 19:45:00,87.61,87.615,87.6,87.61,249800000.0
2009-10-12 19:46:00,87.61,87.63,87.61,87.63,206200000.0
2009-10-12 19:47:00,87.625,87.64,87.625,87.635,323000000.0
2009-10-12 19:48:00,87.635,87.645,87.625,87.625,160400000.0
2009-10-12 19:49:00,87.625,87.635,87.62,87.63,306800000.0
2009-10-12 19:50:00,87.63,87.635,87.62,87.63,253000000.0
2009-10-12 19:51:00,87.63,87.63,87.615,87.615,191200000.0
2009-10-12 19:52:00,87.615,87.615,87.59,87.595,260100000.0
2009-10-12 19:53:00,87.59,87.6,87.575,87.575,291700000.0
2009-10-12 19:54:00,87.58,87.59,87.575,87.585,367800000.0
2009-10-12 19:55:00,87.585,87.6,87.58,87.595,276800000.0
2009-10-12 19:56:00,87.595,87.605,87.595,87.595,204700000.0
2009-10-12 19:57:00,87.595,87.595,87.595,87.595,47600000.0
2009-10-12 19:58:00,87.595,87.6,87.585,87.595,316000000.0
2009-10-12 19:59:00,87.595,87.6,87.575,87.575,315200000.0
2009-10-12 20:00:00,87.575,87.58,87.56,87.56,276900000.0
2009-10-12 20:01:00,87.56,87.58,87.56,87.57,341300002.0
2009-10-12 20:02:00,87.57,87.595,87.565,87.595,228500000.0
2009-10-12 20:03:00,87.595,87.595,87.555,87.56,241400000.0
2009-10-12 20:04:00,87.555,87.565,87.545,87.545,331600000.0
2009-10-12 20:05:00,87.545,87.545,87.54,87.545,55000000.0
2009-10-12 20:06:00,87.56,87.565,87.55,87.555,107200000.0
2009-10-12 20:07:00,87.555,87.565,87.555,87.56,134600000.0
2009-10-12 20:08:00,87.555,87.56,87.55,87.555,74700000.0
2009-10-12 20:09:00,87.555,87.57,87.55,87.565,201200000.0
2009-10-12 20:10:00,87.565,87.585,87.56,87.585,269700000.0
2009-10-12 20:11:00,87.585,87.62,87.585,87.615,242900000.0
2009-10-12 20:12:00,87.62,87.625,87.59,87.595,434100000.0
2009-10-12 20:13:00,87.595,87.61,87.57,87.575,343200000.0
2009-10-12 20:14:00,87.565,87.58,87.56,87.575,341100000.0
2009-10-12 20:15:00,87.575,87.575,87.56,87.56,143500000.0
2009-10-12 20:16:00,87.56,87.565,87.56,87.56,228500000.0
2009-10-12 20:17:00,87.56,87.56,87.545,87.55,266300000.0
2009-10-12 20:18:00,87.545,87.55,87.53,87.535,214200000.0
2009-10-12 20:19:00,87.53,87.54,87.53,87.53,189300000.0
2009-10-12 20:20:00,87.53,87.535,87.525,87.535,285600000.0
2009-10-12 20:21:00,87.535,87.545,87.525,87.535,400600000.0
2009-10-12 20:22:00,87.535,87.535,87.525,87.535,285000000.0
2009-10-12 20:23:00,87.535,87.535,87.515,87.535,381300000.0
2009-10-12 20:24:00,87.54,87.54,87.525,87.525,226100000.0
2009-10-12 20:25:00,87.525,87.55,87.525,87.535,238300000.0
2009-10-12 20:26:00,87.535,87.545,87.535,87.54,146500000.0
2009-10-12 20:27:00,87.54,87.54,87.515,87.52,405300000.0
2009-10-12 20:28:00,87.52,87.525,87.515,87.525,373200000.0
2009-10-12 20:29:00,87.52,87.54,87.52,87.525,414900000.0
2009-10-12 20:30:00,87.525,87.535,87.525,87.53,179200000.0
2009-10-12 20:31:00,87.525,87.535,87.52,87.53,304800000.0
2009-10-12 20:32:00,87.53,87.53,87.52,87.525,347900000.0
2009-10-12 20:33:00,87.525,87.535,87.52,87.525,350600000.0
2009-10-12 20:34:00,87.53,87.53,87.505,87.505,259500000.0
2009-10-12 20:35:00,87.505,87.515,87.495,87.495,208300000.0
2009-10-12 20:36:00,87.51,87.51,87.5,87.505,167000000.0
2009-10-12 20:37:00,87.495,87.5,87.485,87.49,107100000.0
2009-10-12 20:38:00,87.495,87.495,87.465,87.47,343100000.0
2009-10-12 20:39:00,87.47,87.475,87.46,87.465,236500000.0
2009-10-12 20:40:00,87.465,87.485,87.465,87.485,87800000.0
2009-10-12 20:41:00,87.495,87.51,87.495,87.51,157900000.0
2009-10-12 20:42:00,87.51,87.51,87.5,87.5,93300000.0
2009-10-12 20:43:00,87.5,87.515,87.5,87.515,48900000.0
2009-10-12 20:44:00,87.515,87.525,87.51,87.51,133900000.0
2009-10-12 20:45:00,87.52,87.525,87.515,87.52,37000000.0
2009-10-12 20:46:00,87.52,87.53,87.52,87.525,73000000.0
2009-10-12 20:47:00,87.535,87.54,87.51,87.52,296000000.0
2009-10-12 20:48:00,87.535,87.535,87.515,87.52,143600000.0
2009-10-12 20:49:00,87.52,87.525,87.51,87.525,255300000.0
2009-10-12 20:50:00,87.52,87.525,87.5,87.515,267400000.0
2009-10-12 20:51:00,87.515,87.52,87.49,87.495,372900000.0
2009-10-12 20:52:00,87.495,87.51,87.495,87.5,214300000.0
2009-10-12 20:53:00,87.505,87.51,87.48,87.49,277700000.0
2009-10-12 20:54:00,87.49,87.49,87.475,87.48,280400000.0
2009-10-12 20:55:00,87.485,87.49,87.47,87.485,488900000.0
2009-10-12 20:56:00,87.485,87.49,87.485,87.49,133900000.0
2009-10-12 20:57:00,87.49,87.49,87.47,87.47,351500000.0
2009-10-12 20:58:00,87.47,87.485,87.45,87.475,238300000.0
2009-10-12 20:59:00,87.47,87.49,87.465,87.48,417500000.0
2009-10-12 21:00:00,87.475,87.49,87.465,87.465,216300000.0
2009-10-12 21:01:00,87.46,87.485,87.46,87.48,347900000.0
2009-10-12 21:02:00,87.48,87.51,87.47,87.475,239100000.0
2009-10-12 21:03:00,87.48,87.48,87.465,87.47,123300000.0
2009-10-12 21:04:00,87.48,87.485,87.475,87.485,264200000.0
2009-10-12 21:05:00,87.48,87.48,87.47,87.475,201700000.0
2009-10-12 21:06:00,87.475,87.505,87.475,87.505,135500000.0
2009-10-12 21:07:00,87.505,87.52,87.5,87.52,284600000.0
2009-10-12 21:08:00,87.52,87.52,87.49,87.495,251000000.0
2009-10-12 21:09:00,87.476,87.486,87.473,87.473,192400000.0
2009-10-12 21:10:00,87.495,87.515,87.495,87.51,226400000.0
2009-10-12 21:11:00,87.515,87.515,87.495,87.495,108000000.0
2009-10-12 21:12:00,87.495,87.525,87.495,87.51,268400000.0
2009-10-12 21:13:00,87.51,87.51,87.51,87.51,81500000.0
2009-10-12 21:14:00,87.51,87.525,87.51,87.525,83200000.0
2009-10-12 21:15:00,87.525,87.535,87.525,87.535,142000000.0
2009-10-12 21:16:00,87.53,87.53,87.51,87.515,69300000.0
2009-10-12 21:17:00,87.515,87.515,87.495,87.495,254400000.0
2009-10-12 21:18:00,87.5,87.515,87.495,87.505,150400000.0
2009-10-12 21:19:00,87.505,87.51,87.5,87.51,43200000.0
2009-10-12 21:20:00,87.515,87.515,87.51,87.51,33600000.0
2009-10-12 21:21:00,87.505,87.51,87.5,87.51,140900000.0
2009-10-12 21:22:00,87.51,87.515,87.51,87.515,111300000.0
2009-10-12 21:23:00,87.51,87.51,87.505,87.505,70000000.0
2009-10-12 21:24:00,87.505,87.51,87.495,87.495,75800000.0
2009-10-12 21:25:00,87.495,87.495,87.485,87.485,68800000.0
2009-10-12 21:26:00,87.49,87.49,87.485,87.485,53600000.0
2009-10-12 21:27:00,87.485,87.52,87.485,87.52,80000000.0
2009-10-12 21:28:00,87.52,87.53,87.52,87.525,150000000.0
2009-10-12 21:29:00,87.525,87.535,87.525,87.535,117700000.0
2009-10-12 21:30:00,87.535,87.535,87.52,87.525,192400000.0
2009-10-12 21:31:00,87.515,87.515,87.503,87.503,144800000.0
2009-10-12 21:32:00,87.525,87.525,87.525,87.525,65600000.0
2009-10-12 21:33:00,87.53,87.53,87.525,87.525,32800000.0
2009-10-12 21:34:00,87.525,87.525,87.52,87.52,50400000.0
2009-10-12 21:35:00,87.52,87.52,87.51,87.51,45000000.0
2009-10-12 21:36:00,87.51,87.52,87.495,87.495,97700000.0
2009-10-12 21:37:00,87.49,87.495,87.48,87.495,77900000.0
2009-10-12 21:38:00,87.5,87.51,87.5,87.5,103300000.0
2009-10-12 21:39:00,87.5,87.5,87.485,87.485,116800000.0
2009-10-12 21:40:00,87.485,87.515,87.485,87.51,154800000.0
2009-10-12 21:41:00,87.51,87.525,87.505,87.515,189800000.0
2009-10-12 21:42:00,87.51,87.515,87.485,87.485,211500000.0
2009-10-12 21:43:00,87.49,87.5,87.485,87.5,205400000.0
2009-10-12 21:44:00,87.495,87.505,87.49,87.49,148900000.0
2009-10-12 21:45:00,87.495,87.495,87.495,87.495,2400000.0
2009-10-12 21:46:00,87.49,87.49,87.49,87.49,10000000.0
2009-10-12 21:47:00,87.5,87.5,87.49,87.49,39200000.0
2009-10-12 21:48:00,87.49,87.495,87.485,87.49,159900000.0
2009-10-12 21:49:00,87.49,87.5,87.49,87.495,20000000.0
2009-10-12 21:50:00,87.495,87.505,87.49,87.495,131700000.0
2009-10-12 21:51:00,87.495,87.495,87.49,87.495,52000000.0
2009-10-12 21:52:00,87.495,87.52,87.485,87.515,140000000.0
2009-10-12 21:53:00,87.515,87.52,87.5,87.505,88800000.0
2009-10-12 21:54:00,87.505,87.515,87.505,87.515,81000000.0
2009-10-12 21:55:00,87.515,87.515,87.495,87.51,102100000.0
2009-10-12 21:56:00,87.51,87.51,87.49,87.5,133200000.0
2009-10-12 21:57:00,87.5,87.515,87.5,87.515,73600000.0
2009-10-12 21:58:00,87.515,87.515,87.515,87.515,15600000.0
2009-10-12 21:59:00,87.515,87.525,87.505,87.51,98000000.0
2009-10-12 22:00:00,87.51,87.52,87.505,87.51,127600000.0
2009-10-12 22:01:00,87.505,87.515,87.505,87.51,24200000.0
2009-10-12 22:02:00,87.51,87.51,87.505,87.505,57000000.0
2009-10-12 22:03:00,87.515,87.525,87.505,87.525,47300000.0
2009-10-12 22:04:00,87.525,87.535,87.495,87.5,85700000.0
2009-10-12 22:05:00,87.5,87.5,87.495,87.5,43800000.0
2009-10-12 22:06:00,87.5,87.515,87.49,87.515,74500000.0
2009-10-12 22:07:00,87.52,87.525,87.515,87.52,38300000.0
2009-10-12 22:08:00,87.52,87.52,87.51,87.515,35400000.0
2009-10-12 22:09:00,87.515,87.515,87.51,87.51,3400000.0
2009-10-12 22:10:00,87.505,87.51,87.495,87.495,133300000.0
2009-10-12 22:11:00,87.471,87.478,87.471,87.473,359600000.0
2009-10-12 22:12:00,87.495,87.505,87.495,87.505,46900000.0
2009-10-12 22:13:00,87.505,87.515,87.505,87.51,50800000.0
2009-10-12 22:14:00,87.51,87.51,87.5,87.505,76400000.0
2009-10-12 22:15:00,87.505,87.515,87.505,87.515,58600000.0
2009-10-12 22:16:00,87.52,87.535,87.52,87.535,42200000.0
2009-10-12 22:17:00,87.535,87.54,87.535,87.54,20400000.0
2009-10-12 22:18:00,87.525,87.545,87.51,87.545,58600000.0
2009-10-12 22:19:00,87.545,87.55,87.525,87.525,100700000.0
2009-10-12 22:20:00,87.525,87.53,87.525,87.525,75100000.0
2009-10-12 22:21:00,87.52,87.525,87.505,87.505,78400000.0
2009-10-12 22:22:00,87.505,87.51,87.505,87.505,44500000.0
2009-10-12 22:23:00,87.51,87.535,87.51,87.515,40500000.0
2009-10-12 22:24:00,87.515,87.515,87.51,87.51,9600000.0
2009-10-12 22:25:00,87.515,87.52,87.515,87.52,10100000.0
2009-10-12 22:26:00,87.52,87.52,87.51,87.51,13500000.0
2009-10-12 22:27:00,87.515,87.515,87.515,87.515,2400000.0
2009-10-12 22:28:00,87.515,87.52,87.51,87.515,22800000.0
2009-10-12 22:29:00,87.52,87.52,87.515,87.52,27400000.0
2009-10-12 22:30:00,87.515,87.545,87.515,87.52,71900000.0
2009-10-12 22:31:00,87.52,87.53,87.51,87.515,67000000.0
2009-10-12 22:32:00,87.515,87.53,87.515,87.515,58100000.0
2009-10-12 22:33:00,87.515,87.515,87.51,87.51,29100000.0
2009-10-12 22:34:00,87.51,87.515,87.51,87.515,38700000.0
2009-10-12 22:35:00,87.515,87.515,87.515,87.515,6400000.0
2009-10-12 22:36:00,87.515,87.53,87.515,87.52,53300000.0
2009-10-12 22:37:00,87.52,87.525,87.52,87.525,17000000.0
2009-10-12 22:38:00,87.525,87.525,87.52,87.52,29900000.0
2009-10-12 22:39:00,87.515,87.515,87.505,87.51,27300000.0
2009-10-12 22:40:00,87.51,87.515,87.505,87.515,54100000.0
2009-10-12 22:41:00,87.515,87.52,87.51,87.51,51400000.0
2009-10-12 22:42:00,87.51,87.51,87.505,87.51,24100000.0
2009-10-12 22:43:00,87.51,87.51,87.51,87.51,3000000.0
2009-10-12 22:44:00,87.515,87.515,87.515,87.515,21200000.0
2009-10-12 22:45:00,87.52,87.52,87.51,87.51,22800000.0
2009-10-12 22:46:00,87.51,87.515,87.51,87.515,36400000.0
2009-10-12 22:47:00,87.502,87.502,87.493,87.498,45600000.0
2009-10-12 22:48:00,87.498,87.502,87.491,87.496,208800000.0
2009-10-12 22:49:00,87.52,87.525,87.52,87.525,33200000.0
2009-10-12 22:50:00,87.525,87.535,87.52,87.53,81600000.0
2009-10-12 22:51:00,87.525,87.53,87.515,87.515,48000000.0
2009-10-12 22:52:00,87.515,87.515,87.495,87.495,51100000.0
2009-10-12 22:53:00,87.5,87.505,87.49,87.49,76500000.0
2009-10-12 22:54:00,87.49,87.49,87.485,87.49,51700000.0
2009-10-12 22:55:00,87.49,87.5,87.485,87.495,68900000.0
2009-10-12 22:56:00,87.495,87.495,87.48,87.485,58800000.0
2009-10-12 22:57:00,87.485,87.5,87.485,87.49,46000000.0
2009-10-12 22:58:00,87.445,87.49,87.445,87.485,43400000.0
2009-10-12 22:59:00,87.485,87.49,87.415,87.45,68800000.0
2009-10-12 23:00:00,87.43,87.545,87.43,87.445,34000000.0
2009-10-12 23:01:00,87.455,87.465,87.455,87.465,18500000.0
2009-10-12 23:02:00,87.465,87.485,87.435,87.46,71100000.0
2009-10-12 23:03:00,87.46,87.48,87.44,87.46,46600000.0
2009-10-12 23:04:00,87.455,87.455,87.445,87.455,23300000.0
2009-10-12 23:05:00,87.46,87.46,87.45,87.46,10400000.0
2009-10-12 23:06:00,87.46,87.465,87.46,87.465,9600000.0
2009-10-12 23:07:00,87.465,87.465,87.455,87.455,23500000.0
2009-10-12 23:08:00,87.455,87.46,87.435,87.435,17200000.0
2009-10-12 23:09:00,87.435,87.435,87.43,87.435,44500000.0
2009-10-12 23:10:00,87.44,87.45,87.44,87.445,16200000.0
2009-10-12 23:11:00,87.445,87.445,87.445,87.445,4800000.0
2009-10-12 23:12:00,87.44,87.445,87.44,87.445,5600000.0
2009-10-12 23:13:00,87.45,87.45,87.44,87.44,7200000.0
2009-10-12 23:14:00,87.445,87.445,87.435,87.445,34000000.0
2009-10-12 23:15:00,87.44,87.44,87.4,87.405,35700000.0
2009-10-12 23:16:00,87.405,87.465,87.4,87.435,56700000.0
2009-10-12 23:17:00,87.435,87.48,87.435,87.46,44600000.0
2009-10-12 23:18:00,87.46,87.495,87.46,87.475,44700000.0
2009-10-12 23:19:00,87.475,87.485,87.47,87.48,45200000.0
2009-10-12 23:20:00,87.485,87.49,87.48,87.48,27700000.0
2009-10-12 23:21:00,87.48,87.48,87.48,87.48,3000000.0
2009-10-12 23:22:00,87.48,87.48,87.475,87.475,2000000.0
2009-10-12 23:23:00,87.475,87.485,87.435,87.48,48900000.0
2009-10-12 23:24:00,87.48,87.48,87.475,87.48,10600000.0
2009-10-12 23:25:00,87.48,87.485,87.475,87.475,49300000.0
2009-10-12 23:26:00,87.475,87.475,87.475,87.475,3200000.0
2009-10-12 23:27:00,87.475,87.475,87.47,87.47,2000000.0
2009-10-12 23:28:00,87.45,87.458,87.45,87.45,257200000.0
2009-10-12 23:29:00,87.448,87.459,87.448,87.45,189600000.0
2009-10-12 23:30:00,87.465,87.465,87.465,87.465,5200000.0
2009-10-12 23:31:00,87.47,87.47,87.465,87.465,10200000.0
2009-10-12 23:32:00,87.465,87.47,87.445,87.445,34400000.0
2009-10-12 23:33:00,87.445,87.45,87.44,87.445,17400000.0
2009-10-12 23:34:00,87.445,87.45,87.445,87.45,5800000.0
2009-10-12 23:35:00,87.45,87.45,87.44,87.44,10000000.0
2009-10-12 23:36:00,87.44,87.445,87.44,87.445,9200000.0
2009-10-12 23:37:00,87.445,87.45,87.445,87.45,24800000.0
2009-10-12 23:38:00,87.445,87.445,87.445,87.445,13600000.0
2009-10-12 23:39:00,87.445,87.455,87.445,87.445,28600000.0
2009-10-12 23:40:00,87.445,87.445,87.445,87.445,12600000.0
2009-10-12 23:41:00,87.445,87.445,87.445,87.445,3200000.0
2009-10-12 23:42:00,87.445,87.45,87.445,87.45,6000000.0
2009-10-12 23:43:00,87.45,87.465,87.445,87.46,24800000.0
2009-10-12 23:44:00,87.46,87.46,87.455,87.455,9900000.0
2009-10-12 23:45:00,87.48,87.5,87.475,87.475,44800000.0
2009-10-12 23:46:00,87.475,87.485,87.425,87.435,80100000.0
2009-10-12 23:47:00,87.435,87.485,87.435,87.455,137300000.0
2009-10-12 23:48:00,87.455,87.475,87.455,87.465,39300000.0
2009-10-12 23:49:00,87.465,87.49,87.45,87.485,26100000.0
2009-10-12 23:50:00,87.495,87.495,87.49,87.49,11000000.0
2009-10-12 23:51:00,87.49,87.505,87.46,87.48,34100000.0
2009-10-12 23:52:00,87.48,87.48,87.47,87.475,5000000.0
2009-10-12 23:53:00,87.46,87.48,87.46,87.47,33500000.0
2009-10-12 23:54:00,87.47,87.48,87.465,87.47,17300000.0
2009-10-12 23:55:00,87.47,87.47,87.455,87.46,20000000.0
2009-10-12 23:56:00,87.46,87.465,87.455,87.46,36000000.0
2009-10-12 23:57:00,87.465,87.465,87.465,87.465,1000000.0
2009-10-12 23:58:00,87.457,87.457,87.44,87.45,122300000.0
2009-10-12 23:59:00,87.46,87.465,87.44,87.45,44400000.0
2009-10-13 00:00:00,87.445,87.445,87.435,87.445,27800000.0
2009-10-13 00:01:00,87.44,87.455,87.44,87.45,25900000.0
2009-10-13 00:02:00,87.45,87.475,87.45,87.455,66700000.0
2009-10-13 00:03:00,87.475,87.475,87.46,87.465,53800000.0
2009-10-13 00:04:00,87.475,87.475,87.46,87.46,43700000.0
2009-10-13 00:05:00,87.465,87.47,87.455,87.47,29200000.0
2009-10-13 00:06:00,87.465,87.47,87.455,87.455,58100000.0
2009-10-13 00:07:00,87.46,87.46,87.45,87.45,66200000.0
2009-10-13 00:08:00,87.45,87.465,87.45,87.455,56400000.0
2009-10-13 00:09:00,87.465,87.485,87.46,87.475,46600000.0
2009-10-13 00:10:00,87.475,87.48,87.45,87.45,55600000.0
2009-10-13 00:11:00,87.45,87.5,87.445,87.5,60000000.0
2009-10-13 00:12:00,87.51,87.515,87.49,87.495,36200000.0
2009-10-13 00:13:00,87.495,87.495,87.48,87.48,29400000.0
2009-10-13 00:14:00,87.485,87.485,87.47,87.47,20400000.0
2009-10-13 00:15:00,87.47,87.48,87.465,87.475,44600000.0
2009-10-13 00:16:00,87.466,87.469,87.444,87.444,153400000.0
2009-10-13 00:17:00,87.48,87.48,87.47,87.47,5200000.0
2009-10-13 00:18:00,87.47,87.49,87.47,87.47,15400000.0
2009-10-13 00:19:00,87.48,87.485,87.475,87.485,22600000.0
2009-10-13 00:20:00,87.485,87.495,87.485,87.495,7000000.0
2009-10-13 00:21:00,87.495,87.5,87.45,87.48,36800000.0
2009-10-13 00:22:00,87.485,87.485,87.485,87.485,7000000.0
2009-10-13 00:23:00,87.485,87.495,87.47,87.47,39000000.0
2009-10-13 00:24:00,87.47,87.48,87.46,87.465,24200000.0
2009-10-13 00:25:00,87.465,87.465,87.44,87.45,23300000.0
2009-10-13 00:26:00,87.45,87.455,87.435,87.45,28500000.0
2009-10-13 00:27:00,87.45,87.465,87.45,87.465,10200000.0
2009-10-13 00:28:00,87.465,87.48,87.45,87.47,65800000.0
2009-10-13 00:29:00,87.47,87.48,87.465,87.465,16800000.0
2009-10-13 00:30:00,87.465,87.48,87.435,87.455,88000000.0
2009-10-13 00:31:00,87.465,87.48,87.455,87.465,51400000.0
2009-10-13 00:32:00,87.465,87.47,87.465,87.47,3000000.0
2009-10-13 00:33:00,87.465,87.485,87.465,87.48,37000000.0
2009-10-13 00:34:00,87.48,87.48,87.47,87.47,13000000.0
2009-10-13 00:35:00,87.47,87.47,87.465,87.465,5600000.0
2009-10-13 00:36:00,87.475,87.475,87.475,87.475,6400000.0
2009-10-13 00:37:00,87.475,87.475,87.46,87.47,46400000.0
2009-10-13 00:38:00,87.475,87.475,87.465,87.465,20200000.0
2009-10-13 00:39:00,87.465,87.475,87.465,87.47,60200000.0
2009-10-13 00:40:00,87.47,87.475,87.465,87.47,29200000.0
2009-10-13 00:41:00,87.475,87.48,87.47,87.47,17200000.0
2009-10-13 00:42:00,87.47,87.47,87.47,87.47,3200000.0
2009-10-13 00:43:00,87.47,87.47,87.455,87.46,18800000.0
2009-10-13 00:44:00,87.46,87.46,87.44,87.455,65700000.0
2009-10-13 00:45:00,87.455,87.46,87.45,87.455,6200000.0
2009-10-13 00:46:00,87.46,87.46,87.435,87.435,60500000.0
2009-10-13 00:47:00,87.445,87.445,87.425,87.425,55400000.0
2009-10-13 00:48:00,87.43,87.445,87.405,87.42,58400000.0
2009-10-13 00:49:00,87.42,87.43,87.415,87.425,19200000.0
2009-10-13 00:50:00,87.42,87.42,87.415,87.42,13800000.0
2009-10-13 00:51:00,87.425,87.43,87.38,87.395,51000000.0
2009-10-13 00:52:00,87.395,87.425,87.395,87.405,54400000.0
2009-10-13 00:53:00,87.4,87.41,87.345,87.355,117500000.0
2009-10-13 00:54:00,87.355,87.38,87.345,87.37,65400000.0
2009-10-13 00:55:00,87.37,87.39,87.37,87.385,75800000.0
2009-10-13 00:56:00,87.39,87.395,87.38,87.385,77600000.0
2009-10-13 00:57:00,87.385,87.41,87.385,87.405,45900000.0
2009-10-13 00:58:00,87.405,87.42,87.4,87.41,48600000.0
2009-10-13 00:59:00,87.41,87.415,87.4,87.415,20600000.0
2009-10-13 01:00:00,87.415,87.43,87.405,87.405,70100000.0
2009-10-13 01:01:00,87.405,87.425,87.405,87.415,102200000.0
2009-10-13 01:02:00,87.42,87.42,87.41,87.41,86000000.0
2009-10-13 01:03:00,87.41,87.415,87.405,87.415,63200000.0
2009-10-13 01:04:00,87.415,87.415,87.41,87.41,48600000.0
2009-10-13 01:05:00,87.41,87.41,87.41,87.41,27600000.0
2009-10-13 01:06:00,87.415,87.435,87.415,87.425,77000000.0
2009-10-13 01:07:00,87.425,87.43,87.415,87.42,89200000.0
2009-10-13 01:08:00,87.42,87.425,87.42,87.425,8400000.0
2009-10-13 01:09:00,87.43,87.44,87.43,87.44,54000000.0
2009-10-13 01:10:00,87.435,87.44,87.43,87.435,101600000.0
2009-10-13 01:11:00,87.435,87.445,87.435,87.44,135600000.0
2009-10-13 01:12:00,87.44,87.445,87.435,87.445,94800000.0
2009-10-13 01:13:00,87.45,87.465,87.45,87.45,56800000.0
2009-10-13 01:14:00,87.45,87.45,87.435,87.44,195600000.0
2009-10-13 01:15:00,87.44,87.445,87.425,87.44,218600000.0
2009-10-13 01:16:00,87.44,87.44,87.42,87.42,111300000.0
2009-10-13 01:17:00,87.425,87.435,87.42,87.425,144800000.0
2009-10-13 01:18:00,87.43,87.435,87.42,87.43,302200000.0
2009-10-13 01:19:00,87.43,87.47,87.43,87.46,328599998.0
2009-10-13 01:20:00,87.46,87.47,87.45,87.455,189600000.0
2009-10-13 01:21:00,87.455,87.505,87.455,87.505,268999999.0
2009-10-13 01:22:00,87.505,87.505,87.47,87.48,227099999.0
2009-10-13 01:23:00,87.48,87.48,87.46,87.46,68800000.0
2009-10-13 01:24:00,87.46,87.485,87.45,87.485,333799998.0
2009-10-13 01:25:00,87.48,87.48,87.45,87.455,280200000.0
2009-10-13 01:26:00,87.455,87.46,87.43,87.445,265500000.0
2009-10-13 01:27:00,87.44,87.45,87.43,87.445,218500000.0
2009-10-13 01:28:00,87.445,87.445,87.435,87.435,192800000.0
2009-10-13 01:29:00,87.435,87.445,87.43,87.435,154000000.0
2009-10-13 01:30:00,87.435,87.455,87.425,87.455,298500000.0
2009-10-13 01:31:00,87.455,87.455,87.415,87.415,302300000.0
2009-10-13 01:32:00,87.42,87.435,87.405,87.415,329600000.0
2009-10-13 01:33:00,87.415,87.445,87.415,87.435,308800000.0
2009-10-13 01:34:00,87.435,87.455,87.425,87.45,124200000.0
2009-10-13 01:35:00,87.45,87.45,87.435,87.435,112100000.0
2009-10-13 01:36:00,87.44,87.445,87.44,87.44,124200000.0
2009-10-13 01:37:00,87.435,87.44,87.435,87.435,155900000.0
2009-10-13 01:38:00,87.44,87.45,87.435,87.445,90900000.0
2009-10-13 01:39:00,87.445,87.455,87.445,87.455,60300000.0
2009-10-13 01:40:00,87.455,87.455,87.425,87.43,152600000.0
2009-10-13 01:41:00,87.43,87.43,87.395,87.395,329200000.0
2009-10-13 01:42:00,87.395,87.415,87.38,87.415,276500000.0
2009-10-13 01:43:00,87.415,87.435,87.41,87.425,91800000.0
2009-10-13 01:44:00,87.43,87.45,87.425,87.44,272200000.0
2009-10-13 01:45:00,87.44,87.44,87.425,87.43,152800000.0
2009-10-13 01:46:00,87.43,87.43,87.415,87.42,102200000.0
2009-10-13 01:47:00,87.42,87.42,87.42,87.42,8000000.0
2009-10-13 01:48:00,87.41,87.42,87.4,87.4,70000000.0
2009-10-13 01:49:00,87.4,87.44,87.39,87.43,365100000.0
2009-10-13 01:50:00,87.43,87.43,87.405,87.405,60000000.0
2009-10-13 01:51:00,87.405,87.425,87.4,87.415,192500000.0
2009-10-13 01:52:00,87.42,87.42,87.405,87.41,88800000.0
2009-10-13 01:53:00,87.41,87.43,87.41,87.425,199400000.0
2009-10-13 01:54:00,87.425,87.435,87.425,87.43,76400000.0
2009-10-13 01:55:00,87.425,87.46,87.42,87.455,171400000.0
2009-10-13 01:56:00,87.46,87.46,87.45,87.46,95300000.0
2009-10-13 01:57:00,87.46,87.47,87.45,87.455,152400000.0
2009-10-13 01:58:00,87.455,87.455,87.445,87.445,36400000.0
2009-10-13 01:59:00,87.44,87.44,87.42,87.43,94200000.0
2009-10-13 02:00:00,87.43,87.46,87.43,87.45,262600000.0
2009-10-13 02:01:00,87.45,87.45,87.43,87.44,86000000.0
2009-10-13 02:02:00,87.445,87.455,87.43,87.435,149000000.0
2009-10-13 02:03:00,87.435,87.445,87.43,87.43,133100000.0
2009-10-13 02:04:00,87.415,87.435,87.405,87.435,167700000.0
2009-10-13 02:05:00,87.435,87.435,87.415,87.435,75600000.0
2009-10-13 02:06:00,87.435,87.435,87.41,87.415,154900000.0
2009-10-13 02:07:00,87.415,87.415,87.365,87.375,209500000.0
2009-10-13 02:08:00,87.38,87.385,87.37,87.37,228400000.0
2009-10-13 02:09:00,87.37,87.395,87.365,87.395,137300000.0
2009-10-13 02:10:00,87.39,87.4,87.385,87.39,85900000.0
2009-10-13 02:11:00,87.39,87.4,87.385,87.395,54200000.0
2009-10-13 02:12:00,87.395,87.4,87.395,87.4,24200000.0
2009-10-13 02:13:00,87.395,87.415,87.38,87.385,210400000.0
2009-10-13 02:14:00,87.39,87.395,87.38,87.395,124100000.0
2009-10-13 02:15:00,87.395,87.4,87.385,87.385,83900000.0
2009-10-13 02:16:00,87.385,87.39,87.37,87.38,49700000.0
2009-10-13 02:17:00,87.385,87.385,87.38,87.385,19500000.0
2009-10-13 02:18:00,87.385,87.385,87.375,87.38,49000000.0
2009-10-13 02:19:00,87.375,87.38,87.37,87.375,32400000.0
2009-10-13 02:20:00,87.38,87.395,87.38,87.385,10900000.0
2009-10-13 02:21:00,87.39,87.4,87.375,87.385,79100000.0
2009-10-13 02:22:00,87.38,87.395,87.375,87.375,58200000.0
2009-10-13 02:23:00,87.385,87.405,87.38,87.395,102300000.0
2009-10-13 02:24:00,87.405,87.405,87.395,87.395,10000000.0
2009-10-13 02:25:00,87.405,87.43,87.395,87.395,170900000.0
2009-10-13 02:26:00,87.4,87.41,87.4,87.405,20500000.0
2009-10-13 02:27:00,87.405,87.405,87.375,87.375,50800000.0
2009-10-13 02:28:00,87.375,87.39,87.375,87.39,45800000.0
2009-10-13 02:29:00,87.39,87.425,87.39,87.415,94300000.0
2009-10-13 02:30:00,87.415,87.415,87.41,87.41,18000000.0
2009-10-13 02:31:00,87.41,87.415,87.395,87.395,81000000.0
2009-10-13 02:32:00,87.395,87.415,87.395,87.405,140600000.0
2009-10-13 02:33:00,87.405,87.425,87.4,87.425,145600000.0
2009-10-13 02:34:00,87.425,87.435,87.415,87.425,172100000.0
2009-10-13 02:35:00,87.425,87.425,87.38,87.38,133600000.0
2009-10-13 02:36:00,87.38,87.435,87.38,87.435,151500000.0
2009-10-13 02:37:00,87.44,87.44,87.415,87.42,293600000.0
2009-10-13 02:38:00,87.42,87.45,87.41,87.445,176100000.0
2009-10-13 02:39:00,87.44,87.44,87.42,87.42,91000000.0
2009-10-13 02:40:00,87.425,87.45,87.425,87.43,96900000.0
2009-10-13 02:41:00,87.43,87.46,87.425,87.435,255300000.0
2009-10-13 02:42:00,87.43,87.44,87.41,87.435,283200000.0
2009-10-13 02:43:00,87.435,87.445,87.435,87.44,186400000.0
2009-10-13 02:44:00,87.44,87.445,87.415,87.42,145000000.0
2009-10-13 02:45:00,87.42,87.435,87.415,87.42,152500000.0
2009-10-13 02:46:00,87.42,87.43,87.415,87.43,74800000.0
2009-10-13 02:47:00,87.435,87.455,87.425,87.445,168700000.0
2009-10-13 02:48:00,87.445,87.46,87.445,87.455,157800000.0
2009-10-13 02:49:00,87.455,87.465,87.455,87.455,182800000.0
2009-10-13 02:50:00,87.455,87.46,87.435,87.44,137400000.0
2009-10-13 02:51:00,87.44,87.45,87.425,87.45,153500000.0
2009-10-13 02:52:00,87.45,87.46,87.435,87.46,149800000.0
2009-10-13 02:53:00,87.46,87.505,87.455,87.475,77000000.0
2009-10-13 02:54:00,87.47,87.48,87.445,87.445,131400000.0
2009-10-13 02:55:00,87.445,87.445,87.415,87.425,266000000.0
2009-10-13 02:56:00,87.425,87.435,87.415,87.425,188500000.0
2009-10-13 02:57:00,87.425,87.435,87.425,87.425,152100000.0
2009-10-13 02:58:00,87.425,87.445,87.42,87.42,46700000.0
2009-10-13 02:59:00,87.42,87.465,87.42,87.45,127300000.0
2009-10-13 03:00:00,87.45,87.455,87.44,87.455,147000000.0
2009-10-13 03:01:00,87.465,87.485,87.445,87.47,202200000.0
2009-10-13 03:02:00,87.475,87.48,87.43,87.435,152600000.0
2009-10-13 03:03:00,87.435,87.46,87.425,87.46,90200000.0
2009-10-13 03:04:00,87.455,87.465,87.43,87.435,168500000.0
2009-10-13 03:05:00,87.435,87.47,87.435,87.455,100900000.0
2009-10-13 03:06:00,87.455,87.48,87.455,87.47,103700000.0
2009-10-13 03:07:00,87.47,87.47,87.445,87.455,111100000.0
2009-10-13 03:08:00,87.455,87.455,87.44,87.445,136900000.0
2009-10-13 03:09:00,87.445,87.46,87.44,87.46,115400000.0
2009-10-13 03:10:00,87.46,87.47,87.45,87.465,76600000.0
2009-10-13 03:11:00,87.465,87.48,87.46,87.465,81400000.0
2009-10-13 03:12:00,87.47,87.47,87.455,87.46,43400000.0
2009-10-13 03:13:00,87.465,87.475,87.455,87.455,125200000.0
2009-10-13 03:14:00,87.45,87.47,87.45,87.465,149000000.0
2009-10-13 03:15:00,87.465,87.485,87.455,87.48,132500000.0
2009-10-13 03:16:00,87.48,87.49,87.48,87.49,84200000.0
2009-10-13 03:17:00,87.495,87.51,87.485,87.485,95400000.0
2009-10-13 03:18:00,87.485,87.485,87.475,87.475,114700000.0
2009-10-13 03:19:00,87.48,87.48,87.455,87.465,135200000.0
2009-10-13 03:20:00,87.465,87.475,87.46,87.475,58500000.0
2009-10-13 03:21:00,87.47,87.48,87.465,87.465,100900000.0
2009-10-13 03:22:00,87.47,87.48,87.46,87.47,182300000.0
2009-10-13 03:23:00,87.47,87.475,87.465,87.47,104000000.0
2009-10-13 03:24:00,87.47,87.495,87.465,87.495,244600000.0
2009-10-13 03:25:00,87.49,87.515,87.475,87.515,185200000.0
2009-10-13 03:26:00,87.51,87.51,87.495,87.495,123000000.0
2009-10-13 03:27:00,87.495,87.555,87.49,87.555,355100000.0
2009-10-13 03:28:00,87.565,87.585,87.545,87.555,348300000.0
2009-10-13 03:29:00,87.555,87.575,87.54,87.545,269900000.0
2009-10-13 03:30:00,87.545,87.56,87.53,87.555,362800000.0
2009-10-13 03:31:00,87.555,87.56,87.525,87.53,180900000.0
2009-10-13 03:32:00,87.53,87.56,87.53,87.55,167100000.0
2009-10-13 03:33:00,87.55,87.57,87.55,87.565,129000000.0
2009-10-13 03:34:00,87.565,87.565,87.545,87.56,115100000.0
2009-10-13 03:35:00,87.56,87.58,87.555,87.57,155100000.0
2009-10-13 03:36:00,87.565,87.565,87.525,87.545,135400000.0
2009-10-13 03:37:00,87.54,87.545,87.535,87.545,85000000.0
2009-10-13 03:38:00,87.54,87.555,87.54,87.54,84300000.0
2009-10-13 03:39:00,87.54,87.56,87.535,87.555,134800000.0
2009-10-13 03:40:00,87.555,87.555,87.53,87.545,67000000.0
2009-10-13 03:41:00,87.55,87.55,87.535,87.54,72300000.0
2009-10-13 03:42:00,87.54,87.54,87.53,87.53,109000000.0
2009-10-13 03:43:00,87.53,87.55,87.525,87.53,158900000.0
2009-10-13 03:44:00,87.53,87.55,87.53,87.54,130600000.0
2009-10-13 03:45:00,87.545,87.545,87.53,87.54,82300000.0
2009-10-13 03:46:00,87.54,87.545,87.535,87.54,100000000.0
2009-10-13 03:47:00,87.54,87.54,87.53,87.53,107100000.0
2009-10-13 03:48:00,87.53,87.535,87.525,87.525,103900000.0
2009-10-13 03:49:00,87.53,87.535,87.515,87.53,280300000.0
2009-10-13 03:50:00,87.53,87.54,87.51,87.535,226300000.0
2009-10-13 03:51:00,87.53,87.53,87.51,87.515,179100000.0
2009-10-13 03:52:00,87.515,87.535,87.515,87.515,301600000.0
2009-10-13 03:53:00,87.515,87.525,87.515,87.52,101200000.0
2009-10-13 03:54:00,87.52,87.525,87.52,87.52,62400000.0
2009-10-13 03:55:00,87.52,87.525,87.505,87.51,148000000.0
2009-10-13 03:56:00,87.515,87.515,87.495,87.505,348400000.0
2009-10-13 03:57:00,87.5,87.505,87.48,87.49,352300000.0
2009-10-13 03:58:00,87.495,87.5,87.485,87.49,191799999.0
2009-10-13 03:59:00,87.49,87.495,87.49,87.49,104800000.0
2009-10-13 04:00:00,87.49,87.51,87.49,87.505,154899999.0
2009-10-13 04:01:00,87.505,87.515,87.495,87.515,119300000.0
2009-10-13 04:02:00,87.515,87.515,87.5,87.5,115600000.0
2009-10-13 04:03:00,87.5,87.52,87.5,87.52,121800000.0
2009-10-13 04:04:00,87.52,87.525,87.505,87.505,249700000.0
2009-10-13 04:05:00,87.515,87.515,87.51,87.515,73000000.0
2009-10-13 04:06:00,87.51,87.525,87.505,87.525,203400000.0
2009-10-13 04:07:00,87.53,87.56,87.525,87.555,345400000.0
2009-10-13 04:08:00,87.555,87.575,87.555,87.575,137800000.0
2009-10-13 04:09:00,87.575,87.575,87.535,87.54,313600000.0
2009-10-13 04:10:00,87.54,87.54,87.5,87.5,204000000.0
2009-10-13 04:11:00,87.5,87.505,87.495,87.495,101400000.0
2009-10-13 04:12:00,87.49,87.5,87.49,87.495,240100001.0
2009-10-13 04:13:00,87.495,87.5,87.485,87.495,95900000.0
2009-10-13 04:14:00,87.49,87.495,87.485,87.49,191000000.0
2009-10-13 04:15:00,87.495,87.505,87.49,87.505,226000000.0
2009-10-13 04:16:00,87.495,87.5,87.475,87.475,188500000.0
2009-10-13 04:17:00,87.475,87.48,87.46,87.47,229400000.0
2009-10-13 04:18:00,87.47,87.47,87.455,87.46,260300000.0
2009-10-13 04:19:00,87.46,87.48,87.455,87.46,224100000.0
2009-10-13 04:20:00,87.465,87.47,87.455,87.455,118800000.0
2009-10-13 04:21:00,87.455,87.465,87.455,87.465,33200000.0
2009-10-13 04:22:00,87.465,87.47,87.435,87.45,392000000.0
2009-10-13 04:23:00,87.455,87.47,87.455,87.46,203800001.0
2009-10-13 04:24:00,87.46,87.475,87.455,87.465,522299999.0
2009-10-13 04:25:00,87.465,87.49,87.46,87.47,403000001.0
2009-10-13 04:26:00,87.47,87.48,87.47,87.48,55600000.0
2009-10-13 04:27:00,87.475,87.475,87.455,87.455,129200000.0
2009-10-13 04:28:00,87.455,87.46,87.41,87.42,464400000.0
2009-10-13 04:29:00,87.42,87.435,87.42,87.425,230600000.0
2009-10-13 04:30:00,87.425,87.455,87.425,87.45,181800000.0
2009-10-13 04:31:00,87.45,87.465,87.45,87.46,277400000.0
2009-10-13 04:32:00,87.46,87.48,87.46,87.46,212600000.0
2009-10-13 04:33:00,87.46,87.465,87.44,87.44,120800000.0
2009-10-13 04:34:00,87.445,87.45,87.435,87.435,137600000.0
2009-10-13 04:35:00,87.43,87.45,87.42,87.43,248099999.0
2009-10-13 04:36:00,87.43,87.47,87.43,87.46,109800000.0
2009-10-13 04:37:00,87.465,87.465,87.455,87.465,142400000.0
2009-10-13 04:38:00,87.465,87.485,87.465,87.485,175600000.0
2009-10-13 04:39:00,87.485,87.5,87.485,87.495,100000000.0
2009-10-13 04:40:00,87.495,87.505,87.495,87.495,184800000.0
2009-10-13 04:41:00,87.495,87.5,87.48,87.48,144500000.0
2009-10-13 04:42:00,87.48,87.485,87.48,87.485,40700001.0
2009-10-13 04:43:00,87.48,87.485,87.48,87.485,28800000.0
2009-10-13 04:44:00,87.48,87.48,87.465,87.48,162000000.0
2009-10-13 04:45:00,87.48,87.49,87.475,87.485,97600000.0
2009-10-13 04:46:00,87.485,87.485,87.46,87.465,100000000.0
2009-10-13 04:47:00,87.47,87.485,87.47,87.48,255300000.0
2009-10-13 04:48:00,87.48,87.48,87.45,87.455,148200000.0
2009-10-13 04:49:00,87.455,87.465,87.44,87.45,289700000.0
2009-10-13 04:50:00,87.45,87.48,87.45,87.46,413200000.0
2009-10-13 04:51:00,87.455,87.475,87.45,87.46,457100000.0
2009-10-13 04:52:00,87.46,87.48,87.46,87.465,339700000.0
2009-10-13 04:53:00,87.475,87.49,87.465,87.465,361800000.0
2009-10-13 04:54:00,87.47,87.47,87.455,87.47,729800000.0
2009-10-13 04:55:00,87.47,87.47,87.46,87.47,185200000.0
2009-10-13 04:56:00,87.47,87.47,87.45,87.46,69600000.0
2009-10-13 04:57:00,87.455,87.46,87.45,87.45,75600000.0
2009-10-13 04:58:00,87.45,87.46,87.45,87.46,117599999.0
2009-10-13 04:59:00,87.46,87.46,87.43,87.43,379900000.0
2009-10-13 05:00:00,87.435,87.46,87.435,87.455,313200000.0
2009-10-13 05:01:00,87.46,87.465,87.45,87.455,264500000.0
2009-10-13 05:02:00,87.455,87.465,87.45,87.45,171099999.0
2009-10-13 05:03:00,87.45,87.45,87.44,87.45,214799999.0
2009-10-13 05:04:00,87.45,87.45,87.445,87.45,91199999.0
2009-10-13 05:05:00,87.46,87.47,87.455,87.465,118800000.0
2009-10-13 05:06:00,87.47,87.47,87.455,87.46,140200000.0
2009-10-13 05:07:00,87.46,87.465,87.46,87.46,143799999.0
2009-10-13 05:08:00,87.465,87.47,87.46,87.465,102000000.0
2009-10-13 05:09:00,87.465,87.47,87.46,87.47,112600000.0
2009-10-13 05:10:00,87.465,87.465,87.45,87.45,134700000.0
2009-10-13 05:11:00,87.45,87.465,87.45,87.465,232800000.0
2009-10-13 05:12:00,87.465,87.47,87.465,87.47,50800000.0
2009-10-13 05:13:00,87.47,87.52,87.47,87.495,351099999.0
2009-10-13 05:14:00,87.5,87.515,87.475,87.51,365700000.0
2009-10-13 05:15:00,87.51,87.51,87.5,87.5,167999999.0
2009-10-13 05:16:00,87.5,87.515,87.49,87.495,160800000.0
2009-10-13 05:17:00,87.49,87.495,87.48,87.495,140800000.0
2009-10-13 05:18:00,87.495,87.5,87.49,87.49,112000000.0
2009-10-13 05:19:00,87.49,87.495,87.49,87.49,34800000.0
2009-10-13 05:20:00,87.49,87.49,87.485,87.49,44800000.0
2009-10-13 05:21:00,87.495,87.495,87.485,87.485,119200000.0
2009-10-13 05:22:00,87.48,87.49,87.465,87.465,449599999.0
2009-10-13 05:23:00,87.465,87.47,87.455,87.465,135600000.0
2009-10-13 05:24:00,87.465,87.465,87.45,87.45,312199999.0
2009-10-13 05:25:00,87.45,87.465,87.45,87.45,387999998.0
2009-10-13 05:26:00,87.455,87.455,87.45,87.455,233600000.0
2009-10-13 05:27:00,87.455,87.455,87.45,87.45,72000000.0
2009-10-13 05:28:00,87.45,87.46,87.45,87.455,119200000.0
2009-10-13 05:29:00,87.455,87.465,87.45,87.455,143600000.0
2009-10-13 05:30:00,87.45,87.455,87.45,87.455,85600000.0
2009-10-13 05:31:00,87.455,87.46,87.455,87.46,72000000.0
2009-10-13 05:32:00,87.46,87.465,87.45,87.45,156800000.0
2009-10-13 05:33:00,87.45,87.455,87.445,87.45,207200000.0
2009-10-13 05:34:00,87.45,87.455,87.45,87.455,143200000.0
2009-10-13 05:35:00,87.455,87.455,87.44,87.445,174400000.0
2009-10-13 05:36:00,87.445,87.445,87.435,87.435,184800000.0
2009-10-13 05:37:00,87.435,87.44,87.43,87.435,319200000.0
2009-10-13 05:38:00,87.43,87.435,87.43,87.435,64000000.0
2009-10-13 05:39:00,87.435,87.46,87.425,87.455,325599998.0
2009-10-13 05:40:00,87.455,87.46,87.445,87.455,154400000.0
2009-10-13 05:41:00,87.455,87.47,87.455,87.47,285199999.0
2009-10-13 05:42:00,87.465,87.485,87.465,87.475,171199999.0
2009-10-13 05:43:00,87.48,87.5,87.48,87.5,179200000.0
2009-10-13 05:44:00,87.5,87.535,87.5,87.515,252100000.0
2009-10-13 05:45:00,87.515,87.52,87.5,87.5,120000000.0
2009-10-13 05:46:00,87.505,87.51,87.505,87.505,52000000.0
2009-10-13 05:47:00,87.505,87.505,87.49,87.495,248000000.0
2009-10-13 05:48:00,87.495,87.51,87.495,87.505,322800000.0
2009-10-13 05:49:00,87.505,87.51,87.505,87.505,88000000.0
2009-10-13 05:50:00,87.505,87.52,87.505,87.52,318399999.0
2009-10-13 05:51:00,87.515,87.55,87.515,87.525,272000000.0
2009-10-13 05:52:00,87.525,87.535,87.525,87.535,116000000.0
2009-10-13 05:53:00,87.535,87.535,87.525,87.525,104000000.0
2009-10-13 05:54:00,87.525,87.525,87.515,87.52,184000000.0
2009-10-13 05:55:00,87.525,87.525,87.515,87.52,81600000.0
2009-10-13 05:56:00,87.52,87.53,87.515,87.53,68400000.0
2009-10-13 05:57:00,87.525,87.56,87.525,87.56,166400000.0
2009-10-13 05:58:00,87.565,87.57,87.545,87.565,560299999.0
2009-10-13 05:59:00,87.57,87.57,87.55,87.57,223200000.0
2009-10-13 06:00:00,87.57,87.585,87.565,87.575,325600000.0
2009-10-13 06:01:00,87.575,87.575,87.56,87.565,191199999.0
2009-10-13 06:02:00,87.565,87.575,87.565,87.565,104000000.0
2009-10-13 06:03:00,87.56,87.57,87.55,87.555,331200000.0
2009-10-13 06:04:00,87.555,87.56,87.535,87.54,265600000.0
2009-10-13 06:05:00,87.545,87.545,87.525,87.535,139600000.0
2009-10-13 06:06:00,87.53,87.54,87.53,87.535,314400000.0
2009-10-13 06:07:00,87.535,87.54,87.53,87.53,203200000.0
2009-10-13 06:08:00,87.53,87.55,87.525,87.545,289600000.0
2009-10-13 06:09:00,87.545,87.545,87.54,87.54,135200000.0
2009-10-13 06:10:00,87.535,87.555,87.535,87.555,224800000.0
2009-10-13 06:11:00,87.555,87.565,87.555,87.555,224800000.0
2009-10-13 06:12:00,87.55,87.555,87.54,87.54,164800000.0
2009-10-13 06:13:00,87.54,87.55,87.535,87.545,252000000.0
2009-10-13 06:14:00,87.545,87.55,87.535,87.545,252799999.0
2009-10-13 06:15:00,87.545,87.55,87.545,87.55,170400000.0
2009-10-13 06:16:00,87.55,87.55,87.545,87.55,32000000.0
2009-10-13 06:17:00,87.55,87.55,87.545,87.545,48000000.0
2009-10-13 06:18:00,87.555,87.56,87.55,87.555,141600000.0
2009-10-13 06:19:00,87.555,87.555,87.545,87.55,164000000.0
2009-10-13 06:20:00,87.55,87.55,87.545,87.55,144000000.0
2009-10-13 06:21:00,87.55,87.565,87.545,87.56,352000000.0
2009-10-13 06:22:00,87.56,87.56,87.555,87.56,68000000.0
2009-10-13 06:23:00,87.56,87.575,87.56,87.565,82400000.0
2009-10-13 06:24:00,87.565,87.57,87.565,87.565,132000000.0
2009-10-13 06:25:00,87.565,87.59,87.56,87.59,253200001.0
2009-10-13 06:26:00,87.585,87.59,87.565,87.565,154400000.0
2009-10-13 06:27:00,87.565,87.585,87.565,87.57,407200000.0
2009-10-13 06:28:00,87.57,87.58,87.57,87.57,188800000.0
2009-10-13 06:29:00,87.57,87.575,87.56,87.57,206400000.0
2009-10-13 06:30:00,87.57,87.57,87.555,87.565,342400000.0
2009-10-13 06:31:00,87.565,87.58,87.565,87.575,143200000.0
2009-10-13 06:32:00,87.575,87.58,87.57,87.575,80800000.0
2009-10-13 06:33:00,87.575,87.58,87.575,87.58,228000000.0
2009-10-13 06:34:00,87.575,87.595,87.575,87.58,234400000.0
2009-10-13 06:35:00,87.58,87.58,87.56,87.575,229600000.0
2009-10-13 06:36:00,87.575,87.575,87.57,87.575,92000000.0
2009-10-13 06:37:00,87.575,87.595,87.565,87.595,334400000.0
2009-10-13 06:38:00,87.6,87.6,87.575,87.575,400000000.0
2009-10-13 06:39:00,87.575,87.58,87.575,87.58,304000000.0
2009-10-13 06:40:00,87.58,87.595,87.58,87.585,208000000.0
2009-10-13 06:41:00,87.585,87.585,87.57,87.57,163200000.0
2009-10-13 06:42:00,87.575,87.575,87.545,87.56,273600000.0
2009-10-13 06:43:00,87.56,87.565,87.55,87.56,304000001.0
2009-10-13 06:44:00,87.56,87.56,87.555,87.56,294400000.0
2009-10-13 06:45:00,87.565,87.57,87.56,87.565,122400000.0
2009-10-13 06:46:00,87.565,87.585,87.565,87.565,116000000.0
2009-10-13 06:47:00,87.565,87.58,87.565,87.58,91200000.0
2009-10-13 06:48:00,87.58,87.595,87.575,87.58,197600000.0
2009-10-13 06:49:00,87.58,87.585,87.57,87.575,92000000.0
2009-10-13 06:50:00,87.575,87.595,87.57,87.575,210400000.0
2009-10-13 06:51:00,87.58,87.59,87.575,87.585,136000000.0
2009-10-13 06:52:00,87.59,87.59,87.58,87.585,226400000.0
2009-10-13 06:53:00,87.585,87.6,87.58,87.595,167999999.0
2009-10-13 06:54:00,87.595,87.595,87.595,87.595,91200000.0
2009-10-13 06:55:00,87.595,87.605,87.595,87.595,120800000.0
2009-10-13 06:56:00,87.595,87.605,87.595,87.6,68000000.0
2009-10-13 06:57:00,87.6,87.61,87.6,87.605,264800000.0
2009-10-13 06:58:00,87.605,87.62,87.6,87.62,97600000.0
2009-10-13 06:59:00,87.62,87.62,87.605,87.615,96000000.0
2009-10-13 07:00:00,87.615,87.615,87.61,87.61,128000000.0
2009-10-13 07:01:00,87.62,87.63,87.62,87.63,289600000.0
2009-10-13 07:02:00,87.625,87.635,87.615,87.63,399200000.0
2009-10-13 07:03:00,87.63,87.64,87.625,87.635,374400000.0
2009-10-13 07:04:00,87.635,87.65,87.625,87.65,240799999.0
2009-10-13 07:05:00,87.65,87.65,87.635,87.64,72000000.0
2009-10-13 07:06:00,87.64,87.645,87.64,87.64,37600000.0
2009-10-13 07:07:00,87.64,87.64,87.64,87.64,24000000.0
2009-10-13 07:08:00,87.64,87.655,87.64,87.655,11600000.0
2009-10-13 07:09:00,87.655,87.655,87.635,87.64,36800000.0
2009-10-13 07:10:00,87.64,87.65,87.64,87.65,120000000.0
2009-10-13 07:11:00,87.65,87.65,87.645,87.65,189600000.0
2009-10-13 07:12:00,87.65,87.655,87.635,87.64,220800000.0
2009-10-13 07:13:00,87.645,87.645,87.63,87.63,166400000.0
2009-10-13 07:14:00,87.63,87.645,87.63,87.635,233600000.0
2009-10-13 07:15:00,87.625,87.635,87.625,87.63,72800000.0
2009-10-13 07:16:00,87.63,87.63,87.625,87.625,196000000.0
2009-10-13 07:17:00,87.625,87.635,87.62,87.635,240000000.0
2009-10-13 07:18:00,87.635,87.645,87.625,87.635,290400000.0
2009-10-13 07:19:00,87.63,87.63,87.62,87.625,120000000.0
2009-10-13 07:20:00,87.625,87.63,87.615,87.615,333600000.0
2009-10-13 07:21:00,87.615,87.625,87.615,87.62,140000000.0
2009-10-13 07:22:00,87.625,87.63,87.61,87.61,132000000.0
2009-10-13 07:23:00,87.61,87.62,87.6,87.62,262400000.0
2009-10-13 07:24:00,87.62,87.625,87.605,87.605,312000000.0
2009-10-13 07:25:00,87.605,87.62,87.585,87.585,210400000.0
2009-10-13 07:26:00,87.585,87.59,87.575,87.585,242400000.0
2009-10-13 07:27:00,87.59,87.605,87.59,87.6,283999999.0
2009-10-13 07:28:00,87.6,87.62,87.6,87.61,160799999.0
2009-10-13 07:29:00,87.61,87.61,87.6,87.6,143200000.0
2009-10-13 07:30:00,87.605,87.65,87.595,87.64,579599999.0
2009-10-13 07:31:00,87.65,87.655,87.635,87.655,262000000.0
2009-10-13 07:32:00,87.66,87.67,87.645,87.665,357600000.0
2009-10-13 07:33:00,87.67,87.69,87.645,87.65,330900000.0
2009-10-13 07:34:00,87.65,87.66,87.65,87.65,82400000.0
2009-10-13 07:35:00,87.65,87.65,87.625,87.635,250900000.0
2009-10-13 07:36:00,87.635,87.67,87.635,87.665,278199999.0
2009-10-13 07:37:00,87.665,87.68,87.665,87.675,317800000.0
2009-10-13 07:38:00,87.675,87.71,87.675,87.68,384699999.0
2009-10-13 07:39:00,87.675,87.695,87.65,87.67,571600000.0
2009-10-13 07:40:00,87.67,87.67,87.64,87.64,284400000.0
2009-10-13 07:41:00,87.64,87.665,87.62,87.65,560600001.0
2009-10-13 07:42:00,87.645,87.67,87.645,87.66,372400000.0
2009-10-13 07:43:00,87.665,87.675,87.65,87.665,336800000.0
2009-10-13 07:44:00,87.665,87.685,87.66,87.675,395200000.0
2009-10-13 07:45:00,87.675,87.685,87.67,87.67,196800000.0
2009-10-13 07:46:00,87.665,87.68,87.65,87.665,422400000.0
2009-10-13 07:47:00,87.665,87.665,87.63,87.635,190400000.0
2009-10-13 07:48:00,87.635,87.635,87.615,87.62,253600000.0
2009-10-13 07:49:00,87.62,87.625,87.615,87.625,201700000.0
2009-10-13 07:50:00,87.625,87.625,87.62,87.62,132000000.0
2009-10-13 07:51:00,87.62,87.63,87.615,87.63,140800000.0
2009-10-13 07:52:00,87.625,87.625,87.595,87.605,321900000.0
2009-10-13 07:53:00,87.605,87.615,87.6,87.6,362600000.0
2009-10-13 07:54:00,87.6,87.62,87.6,87.6,362600000.0
2009-10-13 07:55:00,87.6,87.62,87.6,87.61,455800000.0
2009-10-13 07:56:00,87.61,87.635,87.61,87.63,461900000.0
2009-10-13 07:57:00,87.63,87.645,87.615,87.625,326700000.0
2009-10-13 07:58:00,87.625,87.645,87.62,87.63,444499999.0
2009-10-13 07:59:00,87.63,87.665,87.63,87.65,404800000.0
2009-10-13 08:00:00,87.65,87.675,87.645,87.655,309199999.0
2009-10-13 08:01:00,87.65,87.655,87.625,87.635,142500000.0
2009-10-13 08:02:00,87.635,87.635,87.615,87.615,36900000.0
2009-10-13 08:03:00,87.615,87.635,87.615,87.625,361300000.0
2009-10-13 08:04:00,87.63,87.64,87.62,87.635,259200000.0
2009-10-13 08:05:00,87.635,87.655,87.62,87.635,434799999.0
2009-10-13 08:06:00,87.63,87.645,87.63,87.63,239600000.0
2009-10-13 08:07:00,87.625,87.635,87.615,87.63,318099998.0
2009-10-13 08:08:00,87.63,87.66,87.63,87.645,358500001.0
2009-10-13 08:09:00,87.645,87.645,87.615,87.635,530800000.0
2009-10-13 08:10:00,87.635,87.645,87.63,87.64,329500001.0
2009-10-13 08:11:00,87.645,87.67,87.64,87.66,640000000.0
2009-10-13 08:12:00,87.655,87.67,87.655,87.67,219500000.0
2009-10-13 08:13:00,87.67,87.685,87.665,87.665,247999999.0
2009-10-13 08:14:00,87.67,87.675,87.66,87.665,293700000.0
2009-10-13 08:15:00,87.665,87.68,87.655,87.655,339000000.0
2009-10-13 08:16:00,87.66,87.66,87.64,87.64,520000001.0
2009-10-13 08:17:00,87.64,87.66,87.64,87.645,378400000.0
2009-10-13 08:18:00,87.645,87.66,87.63,87.65,503000001.0
2009-10-13 08:19:00,87.65,87.66,87.635,87.645,459399999.0
2009-10-13 08:20:00,87.645,87.67,87.645,87.665,430400000.0
2009-10-13 08:21:00,87.665,87.695,87.665,87.68,681100000.0
2009-10-13 08:22:00,87.68,87.685,87.625,87.645,649000000.0
2009-10-13 08:23:00,87.65,87.67,87.62,87.625,377000001.0
2009-10-13 08:24:00,87.625,87.635,87.615,87.615,592600000.0
2009-10-13 08:25:00,87.615,87.63,87.61,87.61,490900000.0
2009-10-13 08:26:00,87.61,87.635,87.605,87.63,428600003.0
2009-10-13 08:27:00,87.63,87.65,87.625,87.635,415000000.0
2009-10-13 08:28:00,87.635,87.64,87.6,87.605,307700000.0
2009-10-13 08:29:00,87.6,87.61,87.595,87.595,320000000.0
2009-10-13 08:30:00,87.595,87.615,87.595,87.605,389300000.0
2009-10-13 08:31:00,87.605,87.635,87.605,87.625,615700000.0
2009-10-13 08:32:00,87.63,87.63,87.62,87.63,92200000.0
2009-10-13 08:33:00,87.63,87.67,87.63,87.67,474500000.0
2009-10-13 08:34:00,87.67,87.695,87.65,87.695,412800000.0
2009-10-13 08:35:00,87.69,87.7,87.67,87.69,469000000.0
2009-10-13 08:36:00,87.69,87.72,87.675,87.705,565700000.0
2009-10-13 08:37:00,87.705,87.735,87.69,87.735,652999999.0
2009-10-13 08:38:00,87.735,87.77,87.735,87.74,650400000.0
2009-10-13 08:39:00,87.74,87.74,87.715,87.72,714500001.0
2009-10-13 08:40:00,87.715,87.725,87.71,87.715,466300001.0
2009-10-13 08:41:00,87.715,87.72,87.69,87.695,640700000.0
2009-10-13 08:42:00,87.695,87.715,87.685,87.69,601400001.0
2009-10-13 08:43:00,87.69,87.695,87.66,87.665,704100000.0
2009-10-13 08:44:00,87.66,87.66,87.6,87.625,492200001.0
2009-10-13 08:45:00,87.63,87.69,87.63,87.685,485100000.0
2009-10-13 08:46:00,87.685,87.7,87.675,87.69,479900000.0
2009-10-13 08:47:00,87.69,87.705,87.67,87.685,504500000.0
2009-10-13 08:48:00,87.685,87.705,87.685,87.7,268900000.0
2009-10-13 08:49:00,87.7,87.75,87.68,87.74,612000000.0
2009-10-13 08:50:00,87.74,87.74,87.715,87.715,477500000.0
2009-10-13 08:51:00,87.715,87.74,87.71,87.715,520300000.0
2009-10-13 08:52:00,87.71,87.725,87.705,87.725,320500000.0
2009-10-13 08:53:00,87.725,87.725,87.7,87.715,445000000.0
2009-10-13 08:54:00,87.72,87.725,87.7,87.715,225900000.0
2009-10-13 08:55:00,87.71,87.71,87.695,87.695,302400000.0
2009-10-13 08:56:00,87.715,87.73,87.71,87.72,243300000.0
2009-10-13 08:57:00,87.715,87.745,87.71,87.735,141200000.0
2009-10-13 08:58:00,87.74,87.74,87.715,87.72,204800000.0
2009-10-13 08:59:00,87.72,87.76,87.705,87.745,248700000.0
2009-10-13 09:00:00,87.75,87.78,87.71,87.775,386900000.0
2009-10-13 09:01:00,87.775,87.82,87.765,87.775,576300000.0
2009-10-13 09:02:00,87.775,87.775,87.76,87.765,236100000.0
2009-10-13 09:03:00,87.77,87.795,87.765,87.77,390700000.0
2009-10-13 09:04:00,87.77,87.785,87.76,87.765,304500000.0
2009-10-13 09:05:00,87.775,87.775,87.725,87.755,554299999.0
2009-10-13 09:06:00,87.765,87.775,87.75,87.755,469900000.0
2009-10-13 09:07:00,87.755,87.765,87.725,87.73,502200001.0
2009-10-13 09:08:00,87.725,87.73,87.71,87.715,512600000.0
2009-10-13 09:09:00,87.715,87.725,87.705,87.725,400200000.0
2009-10-13 09:10:00,87.72,87.725,87.675,87.695,467900000.0
2009-10-13 09:11:00,87.69,87.695,87.665,87.675,502100000.0
2009-10-13 09:12:00,87.675,87.685,87.655,87.685,269500000.0
2009-10-13 09:13:00,87.675,87.685,87.66,87.66,526400000.0
2009-10-13 09:14:00,87.665,87.675,87.65,87.655,492500001.0
2009-10-13 09:15:00,87.65,87.675,87.65,87.67,318800000.0
2009-10-13 09:16:00,87.67,87.675,87.65,87.655,287200000.0
2009-10-13 09:17:00,87.655,87.665,87.645,87.655,463600000.0
2009-10-13 09:18:00,87.655,87.695,87.655,87.68,491200000.0
2009-10-13 09:19:00,87.68,87.69,87.67,87.685,419600000.0
2009-10-13 09:20:00,87.685,87.695,87.675,87.675,389500000.0
2009-10-13 09:21:00,87.675,87.7,87.675,87.7,347400000.0
2009-10-13 09:22:00,87.7,87.725,87.695,87.725,433800000.0
2009-10-13 09:23:00,87.725,87.725,87.705,87.705,489300000.0
2009-10-13 09:24:00,87.705,87.715,87.7,87.715,384800000.0
2009-10-13 09:25:00,87.71,87.715,87.69,87.695,267900002.0
2009-10-13 09:26:00,87.695,87.695,87.675,87.685,395000000.0
2009-10-13 09:27:00,87.685,87.7,87.685,87.695,347400000.0
2009-10-13 09:28:00,87.695,87.725,87.685,87.705,679900001.0
2009-10-13 09:29:00,87.705,87.725,87.705,87.71,848899999.0
2009-10-13 09:30:00,87.715,87.725,87.7,87.705,414300001.0
2009-10-13 09:31:00,87.71,87.745,87.71,87.735,368200000.0
2009-10-13 09:32:00,87.735,87.735,87.715,87.72,136800000.0
2009-10-13 09:33:00,87.72,87.73,87.72,87.725,503400000.0
2009-10-13 09:34:00,87.725,87.725,87.695,87.695,600200000.0
2009-10-13 09:35:00,87.695,87.695,87.66,87.68,287500000.0
2009-10-13 09:36:00,87.68,87.69,87.65,87.665,358500000.0
2009-10-13 09:37:00,87.665,87.67,87.66,87.66,117900000.0
2009-10-13 09:38:00,87.66,87.67,87.65,87.665,196400000.0
2009-10-13 09:39:00,87.665,87.685,87.66,87.665,374400000.0
2009-10-13 09:40:00,87.67,87.67,87.66,87.665,215700000.0
2009-10-13 09:41:00,87.665,87.665,87.6,87.61,517500000.0
2009-10-13 09:42:00,87.61,87.635,87.605,87.635,311900000.0
2009-10-13 09:43:00,87.63,87.66,87.63,87.645,281000000.0
2009-10-13 09:44:00,87.645,87.66,87.645,87.655,214200000.0
2009-10-13 09:45:00,87.655,87.665,87.655,87.66,255100000.0
2009-10-13 09:46:00,87.655,87.68,87.655,87.67,226700000.0
2009-10-13 09:47:00,87.67,87.675,87.65,87.655,255800000.0
2009-10-13 09:48:00,87.655,87.67,87.65,87.665,369500000.0
2009-10-13 09:49:00,87.665,87.67,87.65,87.655,141500000.0
2009-10-13 09:50:00,87.655,87.66,87.635,87.645,196200000.0
2009-10-13 09:51:00,87.64,87.685,87.64,87.655,152100000.0
2009-10-13 09:52:00,87.66,87.665,87.65,87.65,66200000.0
2009-10-13 09:53:00,87.65,87.65,87.64,87.65,478400000.0
2009-10-13 09:54:00,87.65,87.66,87.635,87.655,419400000.0
2009-10-13 09:55:00,87.655,87.68,87.645,87.675,434500000.0
2009-10-13 09:56:00,87.67,87.71,87.67,87.7,576200000.0
2009-10-13 09:57:00,87.7,87.715,87.69,87.695,328300000.0
2009-10-13 09:58:00,87.695,87.74,87.695,87.72,841000000.0
2009-10-13 09:59:00,87.72,87.725,87.675,87.69,523000001.0
2009-10-13 10:00:00,87.685,87.705,87.675,87.675,566800001.0
2009-10-13 10:01:00,87.675,87.685,87.665,87.68,220600000.0
2009-10-13 10:02:00,87.68,87.7,87.68,87.685,270100000.0
2009-10-13 10:03:00,87.69,87.715,87.69,87.695,385700000.0
2009-10-13 10:04:00,87.69,87.695,87.67,87.69,528500001.0
2009-10-13 10:05:00,87.685,87.705,87.685,87.685,484500000.0
2009-10-13 10:06:00,87.685,87.69,87.67,87.68,419300000.0
2009-10-13 10:07:00,87.68,87.685,87.67,87.685,516299999.0
2009-10-13 10:08:00,87.685,87.685,87.67,87.685,340100000.0
2009-10-13 10:09:00,87.685,87.69,87.655,87.67,376800000.0
2009-10-13 10:10:00,87.67,87.68,87.66,87.675,287600000.0
2009-10-13 10:11:00,87.675,87.68,87.65,87.655,301900000.0
2009-10-13 10:12:00,87.655,87.665,87.65,87.65,360000000.0
2009-10-13 10:13:00,87.65,87.675,87.65,87.675,310600000.0
2009-10-13 10:14:00,87.675,87.68,87.66,87.67,181800000.0
2009-10-13 10:15:00,87.67,87.68,87.655,87.66,367900000.0
2009-10-13 10:16:00,87.66,87.665,87.635,87.645,197800001.0
2009-10-13 10:17:00,87.65,87.665,87.62,87.665,364500000.0
2009-10-13 10:18:00,87.665,87.675,87.63,87.63,375100000.0
2009-10-13 10:19:00,87.635,87.635,87.595,87.62,497000000.0
2009-10-13 10:20:00,87.62,87.645,87.62,87.64,501599997.0
2009-10-13 10:21:00,87.64,87.65,87.64,87.65,155800000.0
2009-10-13 10:22:00,87.65,87.665,87.65,87.66,126400000.0
2009-10-13 10:23:00,87.665,87.685,87.655,87.665,279400000.0
2009-10-13 10:24:00,87.66,87.675,87.655,87.675,305600000.0
2009-10-13 10:25:00,87.68,87.695,87.65,87.695,473300000.0
2009-10-13 10:26:00,87.695,87.695,87.655,87.66,378600000.0
2009-10-13 10:27:00,87.66,87.685,87.655,87.665,474300000.0
2009-10-13 10:28:00,87.665,87.68,87.65,87.655,544300000.0
2009-10-13 10:29:00,87.655,87.685,87.65,87.665,572699999.0
2009-10-13 10:30:00,87.66,87.71,87.66,87.675,289400002.0
2009-10-13 10:31:00,87.675,87.685,87.64,87.655,136500000.0
2009-10-13 10:32:00,87.655,87.66,87.63,87.63,168900000.0
2009-10-13 10:33:00,87.63,87.635,87.595,87.595,259900000.0
2009-10-13 10:34:00,87.6,87.6,87.565,87.595,353800000.0
2009-10-13 10:35:00,87.595,87.62,87.585,87.605,402200000.0
2009-10-13 10:36:00,87.615,87.62,87.585,87.59,276900000.0
2009-10-13 10:37:00,87.61,87.625,87.605,87.615,192800000.0
2009-10-13 10:38:00,87.61,87.63,87.605,87.625,386400000.0
2009-10-13 10:39:00,87.635,87.66,87.625,87.635,244500000.0
2009-10-13 10:40:00,87.635,87.635,87.585,87.605,199900000.0
2009-10-13 10:41:00,87.615,87.635,87.605,87.625,228300000.0
2009-10-13 10:42:00,87.625,87.655,87.625,87.65,380000000.0
2009-10-13 10:43:00,87.655,87.695,87.65,87.69,246800000.0
2009-10-13 10:44:00,87.685,87.705,87.675,87.69,195700000.0
2009-10-13 10:45:00,87.68,87.705,87.68,87.7,284000000.0
2009-10-13 10:46:00,87.7,87.71,87.68,87.705,604999999.0
2009-10-13 10:47:00,87.705,87.73,87.69,87.725,351700000.0
2009-10-13 10:48:00,87.72,87.735,87.71,87.715,344300000.0
2009-10-13 10:49:00,87.715,87.715,87.69,87.695,354499999.0
2009-10-13 10:50:00,87.7,87.71,87.68,87.685,337700000.0
2009-10-13 10:51:00,87.685,87.695,87.685,87.685,195500000.0
2009-10-13 10:52:00,87.685,87.695,87.675,87.685,288900000.0
2009-10-13 10:53:00,87.685,87.695,87.68,87.69,470000000.0
2009-10-13 10:54:00,87.69,87.69,87.66,87.68,320100000.0
2009-10-13 10:55:00,87.675,87.675,87.645,87.66,356000000.0
2009-10-13 10:56:00,87.655,87.685,87.64,87.68,472600000.0
2009-10-13 10:57:00,87.68,87.7,87.675,87.675,507100000.0
2009-10-13 10:58:00,87.675,87.685,87.67,87.68,390700000.0
2009-10-13 10:59:00,87.68,87.71,87.68,87.71,674100000.0
2009-10-13 11:00:00,87.71,87.71,87.625,87.685,358300000.0
2009-10-13 11:01:00,87.685,87.69,87.645,87.65,500199999.0
2009-10-13 11:02:00,87.65,87.68,87.625,87.68,659600002.0
2009-10-13 11:03:00,87.68,87.69,87.66,87.665,613799998.0
2009-10-13 11:04:00,87.67,87.68,87.64,87.67,400300000.0
2009-10-13 11:05:00,87.665,87.685,87.66,87.68,458200000.0
2009-10-13 11:06:00,87.68,87.68,87.625,87.63,573900001.0
2009-10-13 11:07:00,87.63,87.635,87.595,87.595,607200000.0
2009-10-13 11:08:00,87.595,87.62,87.59,87.595,224400000.0
2009-10-13 11:09:00,87.595,87.6,87.555,87.57,459599999.0
2009-10-13 11:10:00,87.57,87.575,87.51,87.52,319500001.0
2009-10-13 11:11:00,87.505,87.53,87.445,87.49,368200000.0
2009-10-13 11:12:00,87.49,87.49,87.425,87.455,331100000.0
2009-10-13 11:13:00,87.45,87.49,87.45,87.465,695500002.0
2009-10-13 11:14:00,87.465,87.475,87.45,87.465,561900000.0
2009-10-13 11:15:00,87.465,87.49,87.46,87.485,298800000.0
2009-10-13 11:16:00,87.485,87.485,87.445,87.46,656900000.0
2009-10-13 11:17:00,87.46,87.5,87.46,87.49,446600001.0
2009-10-13 11:18:00,87.49,87.505,87.48,87.49,497000000.0
2009-10-13 11:19:00,87.49,87.495,87.45,87.455,424000000.0
2009-10-13 11:20:00,87.455,87.48,87.445,87.47,405600001.0
2009-10-13 11:21:00,87.475,87.5,87.435,87.46,459100000.0
2009-10-13 11:22:00,87.46,87.47,87.43,87.435,296200001.0
2009-10-13 11:23:00,87.435,87.49,87.435,87.475,458700000.0
2009-10-13 11:24:00,87.475,87.5,87.465,87.47,392800000.0
2009-10-13 11:25:00,87.47,87.525,87.47,87.515,597500000.0
2009-10-13 11:26:00,87.515,87.55,87.505,87.535,607899999.0
2009-10-13 11:27:00,87.535,87.555,87.535,87.54,680900000.0
2009-10-13 11:28:00,87.54,87.57,87.535,87.555,479300000.0
2009-10-13 11:29:00,87.56,87.56,87.555,87.56,181200000.0
2009-10-13 11:30:00,87.56,87.56,87.545,87.545,241200000.0
2009-10-13 11:31:00,87.545,87.555,87.545,87.55,378200001.0
2009-10-13 11:32:00,87.55,87.57,87.545,87.55,311200000.0
2009-10-13 11:33:00,87.55,87.59,87.545,87.585,240400000.0
2009-10-13 11:34:00,87.575,87.575,87.55,87.575,216300000.0
2009-10-13 11:35:00,87.575,87.575,87.55,87.555,531799999.0
2009-10-13 11:36:00,87.555,87.56,87.535,87.54,602800000.0
2009-10-13 11:37:00,87.54,87.545,87.525,87.53,314900000.0
2009-10-13 11:38:00,87.53,87.54,87.515,87.515,648400006.0
2009-10-13 11:39:00,87.515,87.53,87.515,87.525,194900000.0
2009-10-13 11:40:00,87.525,87.55,87.52,87.55,276900000.0
2009-10-13 11:41:00,87.545,87.57,87.545,87.565,134600000.0
2009-10-13 11:42:00,87.56,87.575,87.55,87.56,550699999.0
2009-10-13 11:43:00,87.56,87.58,87.55,87.565,178400000.0
2009-10-13 11:44:00,87.565,87.575,87.555,87.57,241800000.0
2009-10-13 11:45:00,87.565,87.575,87.555,87.565,262800000.0
2009-10-13 11:46:00,87.565,87.575,87.555,87.565,178600000.0
2009-10-13 11:47:00,87.57,87.575,87.56,87.56,64200000.0
2009-10-13 11:48:00,87.555,87.58,87.555,87.57,326700000.0
2009-10-13 11:49:00,87.57,87.59,87.565,87.585,412699998.0
2009-10-13 11:50:00,87.585,87.59,87.575,87.58,244800000.0
2009-10-13 11:51:00,87.58,87.59,87.58,87.59,148600000.0
2009-10-13 11:52:00,87.595,87.61,87.585,87.61,350000000.0
2009-10-13 11:53:00,87.615,87.62,87.595,87.6,401200000.0
2009-10-13 11:54:00,87.6,87.6,87.585,87.585,271800000.0
2009-10-13 11:55:00,87.58,87.595,87.565,87.57,300000000.0
2009-10-13 11:56:00,87.57,87.575,87.57,87.575,234700000.0
2009-10-13 11:57:00,87.575,87.595,87.57,87.59,272600000.0
2009-10-13 11:58:00,87.59,87.59,87.585,87.59,344700000.0
2009-10-13 11:59:00,87.595,87.6,87.57,87.585,546900000.0
2009-10-13 12:00:00,87.585,87.615,87.585,87.61,407799999.0
2009-10-13 12:01:00,87.61,87.635,87.61,87.63,305700000.0
2009-10-13 12:02:00,87.63,87.63,87.62,87.63,481100000.0
2009-10-13 12:03:00,87.63,87.635,87.62,87.625,488800002.0
2009-10-13 12:04:00,87.625,87.63,87.61,87.62,327300001.0
2009-10-13 12:05:00,87.62,87.65,87.62,87.645,493400000.0
2009-10-13 12:06:00,87.645,87.67,87.63,87.655,530500000.0
2009-10-13 12:07:00,87.655,87.66,87.64,87.65,219199999.0
2009-10-13 12:08:00,87.65,87.67,87.645,87.665,258800000.0
2009-10-13 12:09:00,87.67,87.675,87.63,87.67,228500000.0
2009-10-13 12:10:00,87.67,87.675,87.65,87.655,300500000.0
2009-10-13 12:11:00,87.665,87.665,87.63,87.65,230100000.0
2009-10-13 12:12:00,87.65,87.65,87.575,87.585,350000000.0
2009-10-13 12:13:00,87.595,87.605,87.57,87.595,482500000.0
2009-10-13 12:14:00,87.6,87.635,87.595,87.61,651200000.0
2009-10-13 12:15:00,87.61,87.63,87.6,87.63,325300000.0
2009-10-13 12:16:00,87.63,87.63,87.595,87.61,525300000.0
2009-10-13 12:17:00,87.605,87.665,87.605,87.635,366100000.0
2009-10-13 12:18:00,87.635,87.635,87.6,87.605,667900002.0
2009-10-13 12:19:00,87.605,87.61,87.57,87.57,250400000.0
2009-10-13 12:20:00,87.57,87.595,87.565,87.58,194900000.0
2009-10-13 12:21:00,87.575,87.605,87.555,87.605,397100000.0
2009-10-13 12:22:00,87.6,87.625,87.57,87.575,496200000.0
2009-10-13 12:23:00,87.575,87.58,87.555,87.555,441000000.0
2009-10-13 12:24:00,87.555,87.585,87.555,87.585,663300000.0
2009-10-13 12:25:00,87.585,87.6,87.565,87.585,476200000.0
2009-10-13 12:26:00,87.59,87.59,87.57,87.59,307600000.0
2009-10-13 12:27:00,87.595,87.605,87.585,87.595,341000000.0
2009-10-13 12:28:00,87.595,87.61,87.58,87.58,407200000.0
2009-10-13 12:29:00,87.58,87.59,87.575,87.585,439800000.0
2009-10-13 12:30:00,87.585,87.585,87.55,87.565,335200000.0
2009-10-13 12:31:00,87.565,87.57,87.54,87.565,364600002.0
2009-10-13 12:32:00,87.57,87.57,87.55,87.57,284300000.0
2009-10-13 12:33:00,87.57,87.575,87.555,87.565,270800000.0
2009-10-13 12:34:00,87.56,87.57,87.545,87.555,391500000.0
2009-10-13 12:35:00,87.555,87.575,87.55,87.555,437600000.0
2009-10-13 12:36:00,87.555,87.56,87.545,87.56,199600000.0
2009-10-13 12:37:00,87.56,87.58,87.55,87.57,461000000.0
2009-10-13 12:38:00,87.57,87.595,87.57,87.59,235600000.0
2009-10-13 12:39:00,87.59,87.605,87.585,87.6,237600000.0
2009-10-13 12:40:00,87.605,87.605,87.58,87.585,396800002.0
2009-10-13 12:41:00,87.585,87.61,87.58,87.605,420400000.0
2009-10-13 12:42:00,87.605,87.63,87.6,87.615,510399999.0
2009-10-13 12:43:00,87.615,87.63,87.605,87.615,449800000.0
2009-10-13 12:44:00,87.61,87.61,87.59,87.59,248600000.0
2009-10-13 12:45:00,87.6,87.62,87.59,87.615,354800000.0
2009-10-13 12:46:00,87.62,87.64,87.61,87.625,477700001.0
2009-10-13 12:47:00,87.625,87.635,87.605,87.625,340700000.0
2009-10-13 12:48:00,87.62,87.63,87.615,87.62,378600000.0
2009-10-13 12:49:00,87.62,87.635,87.6,87.63,429200000.0
2009-10-13 12:50:00,87.63,87.68,87.615,87.655,523500000.0
2009-10-13 12:51:00,87.655,87.655,87.615,87.645,462300000.0
2009-10-13 12:52:00,87.635,87.635,87.615,87.625,269500000.0
2009-10-13 12:53:00,87.625,87.64,87.615,87.615,321600000.0
2009-10-13 12:54:00,87.62,87.63,87.61,87.625,319200000.0
2009-10-13 12:55:00,87.625,87.64,87.62,87.63,478400000.0
2009-10-13 12:56:00,87.63,87.64,87.605,87.615,343100000.0
2009-10-13 12:57:00,87.615,87.665,87.61,87.66,466800000.0
2009-10-13 12:58:00,87.66,87.68,87.655,87.68,667800000.0
2009-10-13 12:59:00,87.68,87.685,87.665,87.665,649500000.0
2009-10-13 13:00:00,87.66,87.685,87.655,87.675,430000000.0
2009-10-13 13:01:00,87.675,87.71,87.675,87.695,396700000.0
2009-10-13 13:02:00,87.695,87.715,87.67,87.67,319600000.0
2009-10-13 13:03:00,87.665,87.735,87.665,87.71,292700000.0
2009-10-13 13:04:00,87.71,87.74,87.685,87.7,368400000.0
2009-10-13 13:05:00,87.71,87.75,87.695,87.75,280700000.0
2009-10-13 13:06:00,87.75,87.77,87.73,87.75,504600000.0
2009-10-13 13:07:00,87.745,87.76,87.73,87.755,662900000.0
2009-10-13 13:08:00,87.755,87.76,87.72,87.725,651600000.0
2009-10-13 13:09:00,87.725,87.725,87.695,87.72,608800000.0
2009-10-13 13:10:00,87.72,87.745,87.72,87.745,439199999.0
2009-10-13 13:11:00,87.74,87.755,87.725,87.73,571500000.0
2009-10-13 13:12:00,87.725,87.755,87.725,87.75,423900000.0
2009-10-13 13:13:00,87.75,87.78,87.75,87.775,506100000.0
2009-10-13 13:14:00,87.775,87.8,87.76,87.765,669800000.0
2009-10-13 13:15:00,87.765,87.79,87.755,87.77,766200000.0
2009-10-13 13:16:00,87.775,87.785,87.74,87.77,394200000.0
2009-10-13 13:17:00,87.77,87.775,87.73,87.745,411100000.0
2009-10-13 13:18:00,87.755,87.795,87.75,87.77,376000001.0
2009-10-13 13:19:00,87.77,87.775,87.735,87.74,416999999.0
2009-10-13 13:20:00,87.735,87.755,87.73,87.745,485600000.0
2009-10-13 13:21:00,87.745,87.76,87.735,87.745,290200000.0
2009-10-13 13:22:00,87.75,87.765,87.74,87.755,381100000.0
2009-10-13 13:23:00,87.755,87.755,87.735,87.735,133300000.0
2009-10-13 13:24:00,87.735,87.775,87.725,87.765,377600000.0
2009-10-13 13:25:00,87.76,87.775,87.75,87.77,463600001.0
2009-10-13 13:26:00,87.765,87.77,87.715,87.72,306700001.0
2009-10-13 13:27:00,87.725,87.745,87.725,87.74,359100000.0
2009-10-13 13:28:00,87.74,87.76,87.735,87.745,384100000.0
2009-10-13 13:29:00,87.745,87.765,87.735,87.765,330800000.0
2009-10-13 13:30:00,87.765,87.77,87.735,87.75,407100000.0
2009-10-13 13:31:00,87.755,87.77,87.745,87.755,458500000.0
2009-10-13 13:32:00,87.755,87.765,87.74,87.74,244400000.0
2009-10-13 13:33:00,87.74,87.76,87.74,87.755,220400000.0
2009-10-13 13:34:00,87.755,87.785,87.755,87.78,246200000.0
2009-10-13 13:35:00,87.78,87.79,87.76,87.77,477900000.0
2009-10-13 13:36:00,87.77,87.785,87.75,87.775,402900000.0
2009-10-13 13:37:00,87.775,87.78,87.755,87.775,401500001.0
2009-10-13 13:38:00,87.775,87.785,87.77,87.775,436500001.0
2009-10-13 13:39:00,87.79,87.79,87.765,87.775,328000000.0
2009-10-13 13:40:00,87.775,87.775,87.74,87.76,524700000.0
2009-10-13 13:41:00,87.765,87.775,87.755,87.765,106400000.0
2009-10-13 13:42:00,87.755,87.78,87.75,87.755,233000000.0
2009-10-13 13:43:00,87.755,87.755,87.735,87.74,214500000.0
2009-10-13 13:44:00,87.745,87.78,87.735,87.775,238600000.0
2009-10-13 13:45:00,87.77,87.8,87.74,87.79,471400000.0
2009-10-13 13:46:00,87.79,87.795,87.765,87.77,307100000.0
2009-10-13 13:47:00,87.765,87.78,87.745,87.745,173700000.0
2009-10-13 13:48:00,87.75,87.75,87.72,87.74,385000000.0
2009-10-13 13:49:00,87.745,87.76,87.72,87.745,559800000.0
2009-10-13 13:50:00,87.745,87.775,87.745,87.76,599000000.0
2009-10-13 13:51:00,87.76,87.765,87.715,87.72,384000000.0
2009-10-13 13:52:00,87.72,87.755,87.7,87.745,555000000.0
2009-10-13 13:53:00,87.75,87.77,87.72,87.77,383800000.0
2009-10-13 13:54:00,87.77,87.775,87.74,87.74,568300000.0
2009-10-13 13:55:00,87.74,87.8,87.735,87.8,345900000.0
2009-10-13 13:56:00,87.8,87.81,87.785,87.81,99500000.0
2009-10-13 13:57:00,87.805,87.805,87.775,87.78,243600000.0
2009-10-13 13:58:00,87.78,87.795,87.77,87.77,315800000.0
2009-10-13 13:59:00,87.77,87.775,87.735,87.735,372600000.0
2009-10-13 14:00:00,87.735,87.74,87.715,87.725,729100002.0
2009-10-13 14:01:00,87.72,87.735,87.71,87.72,519500000.0
2009-10-13 14:02:00,87.72,87.73,87.715,87.725,238600000.0
2009-10-13 14:03:00,87.72,87.735,87.705,87.705,223600000.0
2009-10-13 14:04:00,87.71,87.755,87.71,87.755,251100000.0
2009-10-13 14:05:00,87.755,87.77,87.75,87.75,174000000.0
2009-10-13 14:06:00,87.75,87.75,87.735,87.74,146000000.0
2009-10-13 14:07:00,87.74,87.74,87.715,87.72,86900000.0
2009-10-13 14:08:00,87.72,87.72,87.695,87.7,357100000.0
2009-10-13 14:09:00,87.7,87.7,87.69,87.695,157900000.0
2009-10-13 14:10:00,87.695,87.705,87.68,87.695,220400000.0
2009-10-13 14:11:00,87.7,87.705,87.685,87.69,212600000.0
2009-10-13 14:12:00,87.69,87.69,87.675,87.68,227500000.0
2009-10-13 14:13:00,87.675,87.69,87.665,87.675,342000000.0
2009-10-13 14:14:00,87.675,87.69,87.66,87.68,368500000.0
2009-10-13 14:15:00,87.685,87.71,87.665,87.71,384600000.0
2009-10-13 14:16:00,87.705,87.72,87.7,87.72,298200000.0
2009-10-13 14:17:00,87.715,87.745,87.695,87.73,539799999.0
2009-10-13 14:18:00,87.725,87.725,87.675,87.68,409700000.0
2009-10-13 14:19:00,87.68,87.7,87.68,87.69,470700000.0
2009-10-13 14:20:00,87.695,87.695,87.665,87.67,293500000.0
2009-10-13 14:21:00,87.67,87.675,87.65,87.65,187900000.0
2009-10-13 14:22:00,87.65,87.665,87.645,87.655,269900000.0
2009-10-13 14:23:00,87.655,87.67,87.65,87.665,267200000.0
2009-10-13 14:24:00,87.665,87.675,87.66,87.67,278700000.0
2009-10-13 14:25:00,87.67,87.685,87.65,87.655,264900000.0
2009-10-13 14:26:00,87.65,87.66,87.645,87.645,242900000.0
2009-10-13 14:27:00,87.645,87.655,87.645,87.65,204300000.0
2009-10-13 14:28:00,87.65,87.66,87.62,87.62,378800000.0
2009-10-13 14:29:00,87.62,87.655,87.62,87.635,197000000.0
2009-10-13 14:30:00,87.635,87.66,87.635,87.65,334800000.0
2009-10-13 14:31:00,87.645,87.66,87.645,87.655,233300000.0
2009-10-13 14:32:00,87.655,87.69,87.645,87.675,290800000.0
2009-10-13 14:33:00,87.68,87.68,87.66,87.675,200000000.0
2009-10-13 14:34:00,87.675,87.69,87.665,87.665,317300001.0
2009-10-13 14:35:00,87.665,87.67,87.645,87.655,314300000.0
2009-10-13 14:36:00,87.65,87.665,87.65,87.655,282800000.0
2009-10-13 14:37:00,87.655,87.655,87.635,87.635,390100000.0
2009-10-13 14:38:00,87.635,87.66,87.635,87.66,263600000.0
2009-10-13 14:39:00,87.66,87.68,87.66,87.675,210500000.0
2009-10-13 14:40:00,87.67,87.68,87.66,87.675,323400000.0
2009-10-13 14:41:00,87.675,87.69,87.66,87.685,234100000.0
2009-10-13 14:42:00,87.685,87.69,87.66,87.66,244300000.0
2009-10-13 14:43:00,87.66,87.69,87.66,87.69,380200000.0
2009-10-13 14:44:00,87.69,87.7,87.685,87.69,242900000.0
2009-10-13 14:45:00,87.69,87.695,87.68,87.69,363200000.0
2009-10-13 14:46:00,87.69,87.7,87.675,87.69,443500000.0
2009-10-13 14:47:00,87.69,87.7,87.685,87.69,480500000.0
2009-10-13 14:48:00,87.69,87.69,87.675,87.68,318800000.0
2009-10-13 14:49:00,87.68,87.695,87.665,87.68,604500000.0
2009-10-13 14:50:00,87.68,87.685,87.665,87.68,533100000.0
2009-10-13 14:51:00,87.68,87.68,87.655,87.66,276500000.0
2009-10-13 14:52:00,87.66,87.69,87.65,87.68,399600000.0
2009-10-13 14:53:00,87.68,87.68,87.655,87.66,504700000.0
2009-10-13 14:54:00,87.665,87.67,87.645,87.67,486300001.0
2009-10-13 14:55:00,87.67,87.685,87.645,87.65,526800000.0
2009-10-13 14:56:00,87.65,87.66,87.64,87.66,351200000.0
2009-10-13 14:57:00,87.655,87.705,87.655,87.69,421900000.0
2009-10-13 14:58:00,87.69,87.695,87.665,87.675,537000000.0
2009-10-13 14:59:00,87.675,87.68,87.655,87.66,574999999.0
2009-10-13 15:00:00,87.66,87.695,87.65,87.665,399000000.0
2009-10-13 15:01:00,87.665,87.67,87.65,87.66,587800000.0
2009-10-13 15:02:00,87.66,87.665,87.615,87.615,597000000.0
2009-10-13 15:03:00,87.615,87.695,87.615,87.675,573899999.0
2009-10-13 15:04:00,87.675,87.695,87.65,87.685,411700000.0
2009-10-13 15:05:00,87.685,87.695,87.66,87.695,479000000.0
2009-10-13 15:06:00,87.695,87.72,87.68,87.69,468600000.0
2009-10-13 15:07:00,87.695,87.76,87.685,87.76,601100000.0
2009-10-13 15:08:00,87.76,87.765,87.73,87.755,621600000.0
2009-10-13 15:09:00,87.755,87.765,87.725,87.74,495000000.0
2009-10-13 15:10:00,87.74,87.74,87.685,87.7,230300000.0
2009-10-13 15:11:00,87.7,87.72,87.665,87.68,364000000.0
2009-10-13 15:12:00,87.68,87.685,87.645,87.655,266200000.0
2009-10-13 15:13:00,87.655,87.69,87.655,87.67,671800002.0
2009-10-13 15:14:00,87.675,87.705,87.67,87.695,631900000.0
2009-10-13 15:15:00,87.7,87.72,87.675,87.715,565099999.0
2009-10-13 15:16:00,87.72,87.725,87.695,87.7,535299999.0
2009-10-13 15:17:00,87.695,87.715,87.68,87.69,123000000.0
2009-10-13 15:18:00,87.685,87.695,87.675,87.68,400100000.0
2009-10-13 15:19:00,87.68,87.69,87.665,87.68,462300000.0
2009-10-13 15:20:00,87.675,87.685,87.655,87.68,460300000.0
2009-10-13 15:21:00,87.675,87.675,87.645,87.67,674200000.0
2009-10-13 15:22:00,87.67,87.68,87.66,87.66,289300000.0
2009-10-13 15:23:00,87.66,87.675,87.645,87.645,383700000.0
2009-10-13 15:24:00,87.645,87.675,87.645,87.67,196400000.0
2009-10-13 15:25:00,87.67,87.685,87.665,87.675,203800000.0
2009-10-13 15:26:00,87.68,87.68,87.64,87.665,470500000.0
2009-10-13 15:27:00,87.67,87.675,87.64,87.64,663500001.0
2009-10-13 15:28:00,87.645,87.66,87.625,87.65,468700000.0
2009-10-13 15:29:00,87.645,87.655,87.63,87.64,447000000.0
2009-10-13 15:30:00,87.65,87.65,87.61,87.62,458400000.0
2009-10-13 15:31:00,87.62,87.63,87.6,87.61,241400000.0
2009-10-13 15:32:00,87.61,87.625,87.6,87.605,412900001.0
2009-10-13 15:33:00,87.605,87.63,87.59,87.625,587500002.0
2009-10-13 15:34:00,87.625,87.63,87.605,87.63,658900000.0
2009-10-13 15:35:00,87.63,87.645,87.625,87.635,452500000.0
2009-10-13 15:36:00,87.64,87.65,87.62,87.635,438300000.0
2009-10-13 15:37:00,87.635,87.65,87.625,87.625,463900000.0
2009-10-13 15:38:00,87.625,87.655,87.62,87.64,401700000.0
2009-10-13 15:39:00,87.65,87.65,87.62,87.625,392100000.0
2009-10-13 15:40:00,87.625,87.635,87.6,87.605,429100000.0
2009-10-13 15:41:00,87.6,87.625,87.6,87.61,680300000.0
2009-10-13 15:42:00,87.61,87.615,87.585,87.585,455100000.0
2009-10-13 15:43:00,87.585,87.595,87.555,87.585,252100000.0
2009-10-13 15:44:00,87.585,87.585,87.565,87.565,505600000.0
2009-10-13 15:45:00,87.565,87.59,87.565,87.575,511800000.0
2009-10-13 15:46:00,87.57,87.6,87.565,87.595,748100001.0
2009-10-13 15:47:00,87.595,87.615,87.585,87.61,748299999.0
2009-10-13 15:48:00,87.605,87.61,87.58,87.61,590100000.0
2009-10-13 15:49:00,87.61,87.625,87.61,87.62,512200000.0
2009-10-13 15:50:00,87.605,87.635,87.6,87.615,539800000.0
2009-10-13 15:51:00,87.62,87.635,87.615,87.62,598700000.0
2009-10-13 15:52:00,87.62,87.63,87.615,87.625,626799999.0
2009-10-13 15:53:00,87.63,87.63,87.595,87.615,607600000.0
2009-10-13 15:54:00,87.615,87.62,87.58,87.6,509800000.0
2009-10-13 15:55:00,87.6,87.61,87.555,87.56,511800000.0
2009-10-13 15:56:00,87.555,87.585,87.55,87.58,341200000.0
2009-10-13 15:57:00,87.575,87.595,87.575,87.595,397400000.0
2009-10-13 15:58:00,87.59,87.6,87.58,87.58,453600000.0
2009-10-13 15:59:00,87.58,87.615,87.58,87.61,558200001.0
2009-10-13 16:00:00,87.61,87.62,87.57,87.58,531700000.0
2009-10-13 16:01:00,87.58,87.58,87.55,87.555,430700000.0
2009-10-13 16:02:00,87.555,87.56,87.495,87.54,320300000.0
2009-10-13 16:03:00,87.54,87.54,87.465,87.475,447800000.0
2009-10-13 16:04:00,87.47,87.5,87.47,87.49,590000000.0
2009-10-13 16:05:00,87.495,87.495,87.455,87.46,601199999.0
2009-10-13 16:06:00,87.47,87.49,87.47,87.485,319000000.0
2009-10-13 16:07:00,87.48,87.525,87.475,87.52,597600000.0
2009-10-13 16:08:00,87.52,87.53,87.495,87.505,566500000.0
2009-10-13 16:09:00,87.505,87.515,87.49,87.49,595000001.0
2009-10-13 16:10:00,87.49,87.515,87.48,87.505,606100000.0
2009-10-13 16:11:00,87.505,87.51,87.49,87.505,352500000.0
2009-10-13 16:12:00,87.505,87.525,87.505,87.525,379600000.0
2009-10-13 16:13:00,87.53,87.54,87.51,87.51,612300000.0
2009-10-13 16:14:00,87.51,87.515,87.495,87.5,633200001.0
2009-10-13 16:15:00,87.5,87.505,87.48,87.49,368700000.0
2009-10-13 16:16:00,87.485,87.485,87.47,87.475,277600000.0
2009-10-13 16:17:00,87.475,87.49,87.465,87.49,423100000.0
2009-10-13 16:18:00,87.49,87.49,87.465,87.47,367500000.0
2009-10-13 16:19:00,87.475,87.475,87.455,87.47,325100000.0
2009-10-13 16:20:00,87.47,87.475,87.455,87.455,396600000.0
2009-10-13 16:21:00,87.465,87.485,87.455,87.475,243500000.0
2009-10-13 16:22:00,87.475,87.475,87.455,87.47,387199999.0
2009-10-13 16:23:00,87.47,87.485,87.455,87.465,413200000.0
2009-10-13 16:24:00,87.465,87.475,87.45,87.455,507900000.0
2009-10-13 16:25:00,87.455,87.455,87.43,87.43,511400000.0
2009-10-13 16:26:00,87.43,87.45,87.42,87.435,475400000.0
2009-10-13 16:27:00,87.44,87.46,87.435,87.46,323300000.0
2009-10-13 16:28:00,87.46,87.47,87.445,87.445,513400000.0
2009-10-13 16:29:00,87.445,87.465,87.435,87.465,364300000.0
2009-10-13 16:30:00,87.465,87.485,87.46,87.465,267600000.0
2009-10-13 16:31:00,87.465,87.485,87.45,87.465,232000000.0
2009-10-13 16:32:00,87.475,87.475,87.44,87.46,277100000.0
2009-10-13 16:33:00,87.455,87.485,87.455,87.485,334000000.0
2009-10-13 16:34:00,87.49,87.49,87.47,87.48,263600000.0
2009-10-13 16:35:00,87.485,87.485,87.465,87.475,301500000.0
2009-10-13 16:36:00,87.475,87.5,87.47,87.485,238400000.0
2009-10-13 16:37:00,87.485,87.495,87.475,87.48,383800000.0
2009-10-13 16:38:00,87.48,87.485,87.455,87.47,364400000.0
2009-10-13 16:39:00,87.465,87.475,87.445,87.45,412300000.0
2009-10-13 16:40:00,87.45,87.465,87.44,87.455,375400000.0
2009-10-13 16:41:00,87.455,87.465,87.44,87.45,184000000.0
2009-10-13 16:42:00,87.45,87.465,87.43,87.435,341700000.0
2009-10-13 16:43:00,87.435,87.445,87.42,87.44,394000000.0
2009-10-13 16:44:00,87.44,87.445,87.43,87.435,288800000.0
2009-10-13 16:45:00,87.435,87.45,87.435,87.44,266000000.0
2009-10-13 16:46:00,87.435,87.455,87.435,87.445,318500000.0
2009-10-13 16:47:00,87.445,87.46,87.445,87.455,314200000.0
2009-10-13 16:48:00,87.455,87.455,87.44,87.44,517100000.0
2009-10-13 16:49:00,87.44,87.45,87.44,87.45,212300000.0
2009-10-13 16:50:00,87.45,87.45,87.43,87.44,336800000.0
2009-10-13 16:51:00,87.44,87.445,87.42,87.445,419600000.0
2009-10-13 16:52:00,87.44,87.46,87.435,87.46,345600000.0
2009-10-13 16:53:00,87.46,87.465,87.455,87.46,223300000.0
2009-10-13 16:54:00,87.46,87.47,87.45,87.45,273400000.0
2009-10-13 16:55:00,87.45,87.455,87.44,87.45,513100000.0
2009-10-13 16:56:00,87.45,87.46,87.44,87.45,398400000.0
2009-10-13 16:57:00,87.45,87.45,87.44,87.44,275900000.0
2009-10-13 16:58:00,87.445,87.455,87.44,87.455,347900000.0
2009-10-13 16:59:00,87.455,87.48,87.44,87.465,377300000.0
2009-10-13 17:00:00,87.46,87.485,87.455,87.48,305900000.0
2009-10-13 17:01:00,87.47,87.48,87.46,87.46,526100000.0
2009-10-13 17:02:00,87.46,87.465,87.42,87.45,767200000.0
2009-10-13 17:03:00,87.45,87.455,87.435,87.44,557699998.0
2009-10-13 17:04:00,87.44,87.445,87.42,87.445,534800000.0
2009-10-13 17:05:00,87.445,87.445,87.43,87.44,306200000.0
2009-10-13 17:06:00,87.44,87.45,87.425,87.425,636800001.0
2009-10-13 17:07:00,87.425,87.435,87.41,87.43,372500000.0
2009-10-13 17:08:00,87.43,87.44,87.405,87.41,428100000.0
2009-10-13 17:09:00,87.405,87.42,87.385,87.39,652900003.0
2009-10-13 17:10:00,87.39,87.405,87.38,87.395,454100000.0
2009-10-13 17:11:00,87.395,87.43,87.385,87.43,716800000.0
2009-10-13 17:12:00,87.425,87.43,87.41,87.415,418000000.0
2009-10-13 17:13:00,87.415,87.425,87.395,87.405,381400000.0
2009-10-13 17:14:00,87.405,87.41,87.395,87.4,170100000.0
2009-10-13 17:15:00,87.4,87.43,87.395,87.42,335900000.0
2009-10-13 17:16:00,87.42,87.445,87.415,87.42,292200000.0
2009-10-13 17:17:00,87.42,87.435,87.405,87.435,368000000.0
2009-10-13 17:18:00,87.435,87.45,87.42,87.435,392200000.0
2009-10-13 17:19:00,87.435,87.435,87.415,87.42,121700000.0
2009-10-13 17:20:00,87.42,87.445,87.42,87.435,217200000.0
2009-10-13 17:21:00,87.435,87.455,87.425,87.45,379000000.0
2009-10-13 17:22:00,87.45,87.45,87.42,87.43,291500001.0
2009-10-13 17:23:00,87.43,87.445,87.425,87.435,318600000.0
2009-10-13 17:24:00,87.435,87.465,87.42,87.465,353700000.0
2009-10-13 17:25:00,87.465,87.485,87.445,87.455,393600000.0
2009-10-13 17:26:00,87.455,87.46,87.44,87.46,135400000.0
2009-10-13 17:27:00,87.46,87.46,87.43,87.45,346700000.0
2009-10-13 17:28:00,87.45,87.45,87.425,87.43,315300000.0
2009-10-13 17:29:00,87.43,87.435,87.425,87.425,450800000.0
2009-10-13 17:30:00,87.43,87.445,87.42,87.435,542900000.0
2009-10-13 17:31:00,87.435,87.455,87.42,87.43,357500000.0
2009-10-13 17:32:00,87.43,87.475,87.43,87.465,541600000.0
2009-10-13 17:33:00,87.47,87.48,87.465,87.47,272800000.0
2009-10-13 17:34:00,87.47,87.5,87.465,87.495,476900000.0
2009-10-13 17:35:00,87.49,87.505,87.485,87.49,437300000.0
2009-10-13 17:36:00,87.49,87.51,87.485,87.5,280200000.0
2009-10-13 17:37:00,87.5,87.505,87.485,87.485,590700000.0
2009-10-13 17:38:00,87.485,87.52,87.47,87.505,367400000.0
2009-10-13 17:39:00,87.505,87.52,87.495,87.515,524300000.0
2009-10-13 17:40:00,87.515,87.55,87.515,87.55,413700000.0
2009-10-13 17:41:00,87.55,87.595,87.55,87.57,619800000.0
2009-10-13 17:42:00,87.57,87.605,87.57,87.585,570700000.0
2009-10-13 17:43:00,87.585,87.625,87.585,87.61,192300000.0
2009-10-13 17:44:00,87.61,87.62,87.605,87.62,246600000.0
2009-10-13 17:45:00,87.615,87.64,87.61,87.625,174400000.0
2009-10-13 17:46:00,87.625,87.655,87.62,87.645,274200000.0
2009-10-13 17:47:00,87.645,87.655,87.62,87.625,174400000.0
2009-10-13 17:48:00,87.625,87.635,87.615,87.635,186000000.0
2009-10-13 17:49:00,87.63,87.64,87.62,87.63,413900000.0
2009-10-13 17:50:00,87.63,87.66,87.63,87.65,341600000.0
2009-10-13 17:51:00,87.65,87.66,87.64,87.655,299200000.0
2009-10-13 17:52:00,87.655,87.665,87.645,87.65,522399998.0
2009-10-13 17:53:00,87.65,87.665,87.645,87.65,178200000.0
2009-10-13 17:54:00,87.65,87.665,87.64,87.655,277200000.0
2009-10-13 17:55:00,87.665,87.69,87.66,87.68,220900000.0
2009-10-13 17:56:00,87.685,87.705,87.685,87.7,97800000.0
2009-10-13 17:57:00,87.7,87.705,87.68,87.685,148900000.0
2009-10-13 17:58:00,87.685,87.715,87.67,87.68,141800000.0
2009-10-13 17:59:00,87.69,87.695,87.665,87.685,366700000.0
2009-10-13 18:00:00,87.685,87.69,87.67,87.69,254900000.0
2009-10-13 18:01:00,87.7,87.7,87.675,87.675,125000000.0
2009-10-13 18:02:00,87.675,87.685,87.665,87.665,98800000.0
2009-10-13 18:03:00,87.665,87.67,87.65,87.66,100000000.0
2009-10-13 18:04:00,87.66,87.675,87.64,87.655,153900000.0
2009-10-13 18:05:00,87.655,87.665,87.635,87.645,114800000.0
2009-10-13 18:06:00,87.645,87.65,87.63,87.64,76000000.0
2009-10-13 18:07:00,87.64,87.645,87.625,87.635,272300000.0
2009-10-13 18:08:00,87.635,87.65,87.635,87.64,173100000.0
2009-10-13 18:09:00,87.64,87.65,87.63,87.64,170000000.0
2009-10-13 18:10:00,87.64,87.655,87.635,87.65,84000000.0
2009-10-13 18:11:00,87.65,87.655,87.63,87.635,260000000.0
2009-10-13 18:12:00,87.64,87.675,87.635,87.665,120000000.0
2009-10-13 18:13:00,87.655,87.68,87.64,87.67,272300000.0
2009-10-13 18:14:00,87.67,87.675,87.665,87.675,35200000.0
2009-10-13 18:15:00,87.675,87.68,87.655,87.655,177400000.0
2009-10-13 18:16:00,87.655,87.67,87.655,87.665,225400000.0
2009-10-13 18:17:00,87.655,87.655,87.625,87.635,236400000.0
2009-10-13 18:18:00,87.635,87.65,87.635,87.635,148400000.0
2009-10-13 18:19:00,87.635,87.655,87.62,87.62,211100000.0
2009-10-13 18:20:00,87.62,87.645,87.615,87.645,185800000.0
2009-10-13 18:21:00,87.645,87.66,87.615,87.655,200600000.0
2009-10-13 18:22:00,87.655,87.655,87.635,87.65,231600000.0
2009-10-13 18:23:00,87.65,87.65,87.625,87.645,193200000.0
2009-10-13 18:24:00,87.65,87.66,87.635,87.645,174700000.0
2009-10-13 18:25:00,87.64,87.65,87.63,87.635,99600000.0
2009-10-13 18:26:00,87.635,87.665,87.635,87.645,96400000.0
2009-10-13 18:27:00,87.645,87.65,87.635,87.645,208500000.0
2009-10-13 18:28:00,87.645,87.665,87.635,87.66,152200000.0
2009-10-13 18:29:00,87.655,87.66,87.64,87.645,123200000.0
2009-10-13 18:30:00,87.645,87.655,87.635,87.635,104000000.0
2009-10-13 18:31:00,87.635,87.64,87.63,87.64,26000000.0
2009-10-13 18:32:00,87.64,87.64,87.625,87.63,72000000.0
2009-10-13 18:33:00,87.63,87.655,87.63,87.65,86800000.0
2009-10-13 18:34:00,87.65,87.655,87.65,87.655,113800000.0
2009-10-13 18:35:00,87.655,87.665,87.655,87.66,113400000.0
2009-10-13 18:36:00,87.66,87.665,87.655,87.655,219600000.0
2009-10-13 18:37:00,87.655,87.66,87.655,87.66,129400000.0
2009-10-13 18:38:00,87.665,87.675,87.665,87.675,122100000.0
2009-10-13 18:39:00,87.675,87.69,87.665,87.685,109000000.0
2009-10-13 18:40:00,87.695,87.695,87.685,87.695,56800000.0
2009-10-13 18:41:00,87.69,87.705,87.685,87.705,63200000.0
2009-10-13 18:42:00,87.705,87.705,87.69,87.69,91200000.0
2009-10-13 18:43:00,87.69,87.7,87.68,87.695,120800000.0
2009-10-13 18:44:00,87.695,87.71,87.69,87.71,55200000.0
2009-10-13 18:45:00,87.7,87.705,87.695,87.7,60200000.0
2009-10-13 18:46:00,87.705,87.71,87.7,87.7,26000000.0
2009-10-13 18:47:00,87.7,87.71,87.685,87.71,98200000.0
2009-10-13 18:48:00,87.715,87.715,87.69,87.695,39700000.0
2009-10-13 18:49:00,87.695,87.7,87.68,87.69,187700000.0
2009-10-13 18:50:00,87.69,87.7,87.69,87.7,109700000.0
2009-10-13 18:51:00,87.695,87.715,87.69,87.695,200700000.0
2009-10-13 18:52:00,87.695,87.7,87.69,87.7,79400000.0
2009-10-13 18:53:00,87.695,87.695,87.68,87.69,191200000.0
2009-10-13 18:54:00,87.695,87.705,87.685,87.685,123200000.0
2009-10-13 18:55:00,87.68,87.7,87.68,87.7,257800000.0
2009-10-13 18:56:00,87.7,87.7,87.685,87.69,119700000.0
2009-10-13 18:57:00,87.69,87.69,87.675,87.69,262800000.0
2009-10-13 18:58:00,87.685,87.71,87.685,87.71,128000000.0
2009-10-13 18:59:00,87.705,87.715,87.7,87.705,158300000.0
2009-10-13 19:00:00,87.715,87.73,87.7,87.71,433099999.0
2009-10-13 19:01:00,87.715,87.715,87.69,87.705,310400000.0
2009-10-13 19:02:00,87.71,87.725,87.7,87.72,159700000.0
2009-10-13 19:03:00,87.715,87.72,87.715,87.72,128600000.0
2009-10-13 19:04:00,87.72,87.745,87.72,87.74,187100001.0
2009-10-13 19:05:00,87.74,87.745,87.735,87.735,62400000.0
2009-10-13 19:06:00,87.725,87.74,87.72,87.72,35200000.0
2009-10-13 19:07:00,87.72,87.725,87.705,87.715,145800000.0
2009-10-13 19:08:00,87.72,87.735,87.715,87.735,143200000.0
2009-10-13 19:09:00,87.73,87.73,87.715,87.73,24800000.0
2009-10-13 19:10:00,87.725,87.735,87.72,87.72,77000000.0
2009-10-13 19:11:00,87.72,87.74,87.715,87.735,107000000.0
2009-10-13 19:12:00,87.735,87.745,87.72,87.72,63200000.0
2009-10-13 19:13:00,87.72,87.725,87.71,87.725,84900000.0
2009-10-13 19:14:00,87.725,87.725,87.71,87.725,61000000.0
2009-10-13 19:15:00,87.72,87.725,87.71,87.715,68000000.0
2009-10-13 19:16:00,87.715,87.725,87.705,87.72,65400000.0
2009-10-13 19:17:00,87.725,87.725,87.71,87.71,31800000.0
2009-10-13 19:18:00,87.71,87.72,87.705,87.715,110600000.0
2009-10-13 19:19:00,87.715,87.74,87.715,87.73,118400000.0
2009-10-13 19:20:00,87.73,87.735,87.715,87.72,284500000.0
2009-10-13 19:21:00,87.72,87.725,87.715,87.72,257500000.0
2009-10-13 19:22:00,87.72,87.735,87.71,87.72,195800000.0
2009-10-13 19:23:00,87.725,87.725,87.705,87.715,231400000.0
2009-10-13 19:24:00,87.715,87.72,87.705,87.71,141600000.0
2009-10-13 19:25:00,87.71,87.71,87.68,87.68,238600000.0
2009-10-13 19:26:00,87.68,87.685,87.67,87.68,226700000.0
2009-10-13 19:27:00,87.68,87.705,87.67,87.7,82400000.0
2009-10-13 19:28:00,87.7,87.74,87.7,87.715,143700000.0
2009-10-13 19:29:00,87.715,87.73,87.695,87.705,384700000.0
2009-10-13 19:30:00,87.705,87.74,87.69,87.735,365100000.0
2009-10-13 19:31:00,87.73,87.735,87.705,87.715,463600000.0
2009-10-13 19:32:00,87.71,87.715,87.695,87.7,348800000.0
2009-10-13 19:33:00,87.7,87.7,87.665,87.665,316000000.0
2009-10-13 19:34:00,87.665,87.665,87.65,87.655,385200000.0
2009-10-13 19:35:00,87.655,87.68,87.655,87.68,357600000.0
2009-10-13 19:36:00,87.675,87.685,87.67,87.68,229500000.0
2009-10-13 19:37:00,87.68,87.685,87.665,87.675,294400000.0
2009-10-13 19:38:00,87.675,87.69,87.665,87.685,293200000.0
2009-10-13 19:39:00,87.69,87.695,87.68,87.69,236300000.0
2009-10-13 19:40:00,87.685,87.69,87.68,87.68,112400000.0
2009-10-13 19:41:00,87.68,87.69,87.675,87.69,152100000.0
2009-10-13 19:42:00,87.69,87.695,87.685,87.69,339300000.0
2009-10-13 19:43:00,87.69,87.705,87.675,87.685,278400000.0
2009-10-13 19:44:00,87.69,87.705,87.685,87.7,263000000.0
2009-10-13 19:45:00,87.7,87.715,87.66,87.66,512700000.0
2009-10-13 19:46:00,87.645,87.68,87.625,87.68,516900000.0
2009-10-13 19:47:00,87.68,87.68,87.615,87.625,698300000.0
2009-10-13 19:48:00,87.625,87.635,87.58,87.6,577600000.0
2009-10-13 19:49:00,87.6,87.605,87.585,87.595,588700000.0
2009-10-13 19:50:00,87.595,87.6,87.57,87.58,344399999.0
2009-10-13 19:51:00,87.585,87.6,87.575,87.58,558400000.0
2009-10-13 19:52:00,87.585,87.605,87.58,87.585,330300000.0
2009-10-13 19:53:00,87.585,87.6,87.585,87.59,226800000.0
2009-10-13 19:54:00,87.59,87.61,87.59,87.595,358399999.0
2009-10-13 19:55:00,87.595,87.6,87.57,87.57,220799999.0
2009-10-13 19:56:00,87.585,87.595,87.55,87.57,495800000.0
2009-10-13 19:57:00,87.57,87.595,87.56,87.595,487300000.0
2009-10-13 19:58:00,87.595,87.63,87.59,87.625,340100000.0
2009-10-13 19:59:00,87.625,87.695,87.625,87.695,430300000.0
2009-10-13 20:00:00,87.69,87.715,87.69,87.7,606700000.0
2009-10-13 20:01:00,87.7,87.955,87.695,87.885,650100000.0
2009-10-13 20:02:00,87.885,87.885,87.755,87.76,807299999.0
2009-10-13 20:03:00,87.76,87.775,87.71,87.74,742700000.0
2009-10-13 20:04:00,87.74,87.75,87.67,87.67,736600000.0
2009-10-13 20:05:00,87.67,87.75,87.655,87.745,825000000.0
2009-10-13 20:06:00,87.745,87.825,87.74,87.75,891600000.0
2009-10-13 20:07:00,87.745,87.795,87.73,87.755,689400000.0
2009-10-13 20:08:00,87.755,87.795,87.75,87.75,438200000.0
2009-10-13 20:09:00,87.755,87.835,87.745,87.805,349800000.0
2009-10-13 20:10:00,87.805,87.805,87.75,87.78,576900000.0
2009-10-13 20:11:00,87.78,87.785,87.745,87.78,404300000.0
2009-10-13 20:12:00,87.78,87.81,87.765,87.78,404600000.0
2009-10-13 20:13:00,87.78,87.825,87.77,87.775,660400000.0
2009-10-13 20:14:00,87.77,87.805,87.73,87.74,541400000.0
2009-10-13 20:15:00,87.74,87.775,87.725,87.74,671200000.0
2009-10-13 20:16:00,87.735,87.775,87.735,87.77,709700000.0
2009-10-13 20:17:00,87.77,87.79,87.73,87.74,632000000.0
2009-10-13 20:18:00,87.74,87.745,87.715,87.74,462900000.0
2009-10-13 20:19:00,87.74,87.755,87.72,87.73,365000000.0
2009-10-13 20:20:00,87.73,87.75,87.725,87.735,536800000.0
2009-10-13 20:21:00,87.74,87.8,87.735,87.775,579400000.0
2009-10-13 20:22:00,87.775,87.8,87.725,87.745,554100000.0
2009-10-13 20:23:00,87.745,87.78,87.745,87.78,515700000.0
2009-10-13 20:24:00,87.785,87.79,87.765,87.78,347300000.0
2009-10-13 20:25:00,87.775,87.78,87.74,87.74,347000000.0
2009-10-13 20:26:00,87.74,87.76,87.735,87.75,340800000.0
2009-10-13 20:27:00,87.75,87.77,87.745,87.76,443700000.0
2009-10-13 20:28:00,87.76,87.76,87.75,87.76,391000000.0
2009-10-13 20:29:00,87.76,87.79,87.75,87.79,378100000.0
2009-10-13 20:30:00,87.79,87.8,87.755,87.785,369000000.0
2009-10-13 20:31:00,87.785,87.805,87.77,87.775,444499999.0
2009-10-13 20:32:00,87.78,87.79,87.765,87.765,536000000.0
2009-10-13 20:33:00,87.765,87.785,87.75,87.77,550400000.0
2009-10-13 20:34:00,87.77,87.775,87.755,87.765,183000000.0
2009-10-13 20:35:00,87.765,87.77,87.755,87.755,310600000.0
2009-10-13 20:36:00,87.755,87.785,87.75,87.78,270000000.0
2009-10-13 20:37:00,87.785,87.785,87.775,87.78,416100000.0
2009-10-13 20:38:00,87.78,87.785,87.74,87.745,401500000.0
2009-10-13 20:39:00,87.74,87.76,87.735,87.755,285500000.0
2009-10-13 20:40:00,87.755,87.795,87.755,87.79,444500000.0
2009-10-13 20:41:00,87.79,87.79,87.77,87.78,357400000.0
2009-10-13 20:42:00,87.78,87.795,87.775,87.79,346300000.0
2009-10-13 20:43:00,87.79,87.8,87.78,87.78,264400000.0
2009-10-13 20:44:00,87.78,87.785,87.77,87.775,248000000.0
2009-10-13 20:45:00,87.775,87.785,87.77,87.785,427400000.0
2009-10-13 20:46:00,87.785,87.785,87.765,87.775,279000000.0
2009-10-13 20:47:00,87.78,87.79,87.78,87.79,127200000.0
2009-10-13 20:48:00,87.795,87.805,87.78,87.8,284200000.0
2009-10-13 20:49:00,87.8,87.805,87.785,87.795,359400000.0
2009-10-13 20:50:00,87.795,87.795,87.765,87.78,401400000.0
2009-10-13 20:51:00,87.78,87.795,87.765,87.77,390000001.0
2009-10-13 20:52:00,87.77,87.79,87.755,87.78,489700000.0
2009-10-13 20:53:00,87.78,87.79,87.765,87.765,314900000.0
2009-10-13 20:54:00,87.765,87.79,87.755,87.775,361800000.0
2009-10-13 20:55:00,87.78,87.795,87.755,87.785,403200000.0
2009-10-13 20:56:00,87.78,87.785,87.725,87.725,436700000.0
2009-10-13 20:57:00,87.725,87.745,87.715,87.745,375800000.0
2009-10-13 20:58:00,87.745,87.75,87.725,87.735,372000000.0
2009-10-13 20:59:00,87.735,87.735,87.695,87.695,449000000.0
2009-10-13 21:00:00,87.695,87.72,87.695,87.705,400900000.0
2009-10-13 21:01:00,87.705,87.72,87.705,87.71,364000000.0
2009-10-13 21:02:00,87.71,87.71,87.685,87.7,392400000.0
2009-10-13 21:03:00,87.705,87.71,87.685,87.695,240400000.0
2009-10-13 21:04:00,87.695,87.71,87.69,87.69,327200000.0
2009-10-13 21:05:00,87.69,87.71,87.69,87.7,340800000.0
2009-10-13 21:06:00,87.7,87.715,87.69,87.695,250400000.0
2009-10-13 21:07:00,87.695,87.695,87.67,87.675,328800000.0
2009-10-13 21:08:00,87.675,87.685,87.675,87.685,85600000.0
2009-10-13 21:09:00,87.68,87.68,87.665,87.665,300600000.0
2009-10-13 21:10:00,87.665,87.675,87.655,87.675,131000000.0
2009-10-13 21:11:00,87.675,87.675,87.665,87.665,114300000.0
2009-10-13 21:12:00,87.665,87.68,87.665,87.675,272400000.0
2009-10-13 21:13:00,87.68,87.685,87.675,87.675,277200000.0
2009-10-13 21:14:00,87.675,87.685,87.675,87.68,78400000.0
2009-10-13 21:15:00,87.68,87.68,87.665,87.665,59400000.0
2009-10-13 21:16:00,87.66,87.695,87.66,87.685,199200000.0
2009-10-13 21:17:00,87.68,87.71,87.68,87.7,154000000.0
2009-10-13 21:18:00,87.7,87.71,87.685,87.695,120000000.0
2009-10-13 21:19:00,87.695,87.7,87.685,87.7,136700000.0
2009-10-13 21:20:00,87.705,87.715,87.695,87.71,230500000.0
2009-10-13 21:21:00,87.71,87.735,87.7,87.725,257600000.0
2009-10-13 21:22:00,87.72,87.72,87.7,87.72,181500000.0
2009-10-13 21:23:00,87.72,87.73,87.71,87.715,257200000.0
2009-10-13 21:24:00,87.715,87.735,87.705,87.73,286800000.0
2009-10-13 21:25:00,87.73,87.74,87.705,87.705,238400000.0
2009-10-13 21:26:00,87.705,87.72,87.7,87.72,72000000.0
2009-10-13 21:27:00,87.715,87.715,87.705,87.705,142000000.0
2009-10-13 21:28:00,87.705,87.71,87.705,87.71,12800000.0
2009-10-13 21:29:00,87.71,87.72,87.71,87.72,68400000.0
2009-10-13 21:30:00,87.72,87.735,87.72,87.73,174800000.0
2009-10-13 21:31:00,87.73,87.735,87.715,87.72,288400000.0
2009-10-13 21:32:00,87.725,87.73,87.72,87.72,76400000.0
2009-10-13 21:33:00,87.72,87.72,87.71,87.72,140000000.0
2009-10-13 21:34:00,87.72,87.725,87.715,87.72,174400000.0
2009-10-13 21:35:00,87.72,87.725,87.71,87.715,172000000.0
2009-10-13 21:36:00,87.715,87.725,87.71,87.715,165600000.0
2009-10-13 21:37:00,87.715,87.715,87.695,87.71,287000000.0
2009-10-13 21:38:00,87.71,87.74,87.71,87.73,273200000.0
2009-10-13 21:39:00,87.73,87.735,87.705,87.71,231400000.0
2009-10-13 21:40:00,87.71,87.715,87.7,87.71,152400000.0
2009-10-13 21:41:00,87.71,87.715,87.705,87.705,198400000.0
2009-10-13 21:42:00,87.705,87.72,87.705,87.71,323600000.0
2009-10-13 21:43:00,87.715,87.72,87.68,87.685,278800000.0
2009-10-13 21:44:00,87.685,87.695,87.685,87.69,171600000.0
2009-10-13 21:45:00,87.695,87.715,87.695,87.715,217200000.0
2009-10-13 21:46:00,87.715,87.715,87.71,87.71,184800000.0
2009-10-13 21:47:00,87.71,87.71,87.7,87.705,134800000.0
2009-10-13 21:48:00,87.705,87.705,87.69,87.69,105600000.0
2009-10-13 21:49:00,87.69,87.71,87.69,87.705,191800000.0
2009-10-13 21:50:00,87.705,87.705,87.695,87.695,129400000.0
2009-10-13 21:51:00,87.695,87.705,87.695,87.7,90000000.0
2009-10-13 21:52:00,87.71,87.715,87.705,87.715,73700000.0
2009-10-13 21:53:00,87.71,87.73,87.71,87.73,108800000.0
2009-10-13 21:54:00,87.735,87.735,87.71,87.71,450400000.0
2009-10-13 21:55:00,87.715,87.715,87.705,87.71,348000000.0
2009-10-13 21:56:00,87.71,87.715,87.695,87.705,212200000.0
2009-10-13 21:57:00,87.705,87.715,87.69,87.695,246200000.0
2009-10-13 21:58:00,87.69,87.705,87.68,87.705,119200000.0
2009-10-13 21:59:00,87.705,87.715,87.695,87.695,142400000.0
2009-10-13 22:00:00,87.695,87.7,87.68,87.68,128000000.0
2009-10-13 22:01:00,87.68,87.69,87.67,87.675,150500000.0
2009-10-13 22:02:00,87.685,87.69,87.67,87.67,79200000.0
2009-10-13 22:03:00,87.665,87.68,87.665,87.675,27800000.0
2009-10-13 22:04:00,87.675,87.675,87.675,87.675,34200000.0
2009-10-13 22:05:00,87.675,87.685,87.675,87.675,42600000.0
2009-10-13 22:06:00,87.675,87.675,87.675,87.675,14200000.0
2009-10-13 22:07:00,87.675,87.675,87.675,87.675,14000000.0
2009-10-13 22:08:00,87.675,87.675,87.64,87.675,48800000.0
2009-10-13 22:09:00,87.675,87.675,87.64,87.645,101000000.0
2009-10-13 22:10:00,87.645,87.65,87.64,87.65,33000000.0
2009-10-13 22:11:00,87.645,87.655,87.64,87.645,74800000.0
2009-10-13 22:12:00,87.645,87.655,87.645,87.655,34000000.0
2009-10-13 22:13:00,87.66,87.665,87.65,87.655,53000000.0
2009-10-13 22:14:00,87.65,87.66,87.65,87.655,41800000.0
2009-10-13 22:15:00,87.655,87.715,87.655,87.705,178000000.0
2009-10-13 22:16:00,87.7,87.7,87.66,87.66,158800000.0
2009-10-13 22:17:00,87.66,87.705,87.66,87.69,332000000.0
2009-10-13 22:18:00,87.695,87.715,87.69,87.705,68200000.0
2009-10-13 22:19:00,87.705,87.705,87.685,87.69,155200000.0
2009-10-13 22:20:00,87.69,87.695,87.68,87.68,71000000.0
2009-10-13 22:21:00,87.65,87.685,87.645,87.68,93000000.0
2009-10-13 22:22:00,87.685,87.69,87.67,87.68,64400000.0
2009-10-13 22:23:00,87.675,87.675,87.665,87.665,37600000.0
2009-10-13 22:24:00,87.665,87.675,87.665,87.67,50400000.0
2009-10-13 22:25:00,87.675,87.675,87.65,87.65,143200000.0
2009-10-13 22:26:00,87.655,87.68,87.655,87.66,76700000.0
2009-10-13 22:27:00,87.665,87.675,87.66,87.66,83400000.0
2009-10-13 22:28:00,87.66,87.67,87.66,87.665,43200000.0
2009-10-13 22:29:00,87.665,87.69,87.665,87.675,67200000.0
2009-10-13 22:30:00,87.675,87.705,87.67,87.685,171400000.0
2009-10-13 22:31:00,87.69,87.7,87.685,87.7,187400000.0
2009-10-13 22:32:00,87.7,87.71,87.7,87.705,109800000.0
2009-10-13 22:33:00,87.705,87.725,87.705,87.71,87400000.0
2009-10-13 22:34:00,87.705,87.75,87.7,87.74,106400000.0
2009-10-13 22:35:00,87.74,87.755,87.735,87.74,154400000.0
2009-10-13 22:36:00,87.745,87.75,87.725,87.74,118400000.0
2009-10-13 22:37:00,87.745,87.745,87.735,87.745,37600000.0
2009-10-13 22:38:00,87.735,87.76,87.735,87.75,62600000.0
2009-10-13 22:39:00,87.755,87.765,87.75,87.765,40200000.0
2009-10-13 22:40:00,87.765,87.8,87.765,87.785,139600000.0
2009-10-13 22:41:00,87.785,87.785,87.735,87.765,104400000.0
2009-10-13 22:42:00,87.765,87.775,87.76,87.775,34100000.0
2009-10-13 22:43:00,87.78,87.795,87.78,87.795,33000000.0
2009-10-13 22:44:00,87.795,87.8,87.775,87.795,30800000.0
2009-10-13 22:45:00,87.8,87.8,87.765,87.765,55400000.0
2009-10-13 22:46:00,87.765,87.785,87.765,87.77,57000000.0
2009-10-13 22:47:00,87.77,87.78,87.755,87.755,61200000.0
2009-10-13 22:48:00,87.755,87.78,87.755,87.77,90800000.0
2009-10-13 22:49:00,87.77,87.785,87.755,87.77,94400000.0
2009-10-13 22:50:00,87.78,87.78,87.76,87.76,60600000.0
2009-10-13 22:51:00,87.76,87.78,87.745,87.775,44200000.0
2009-10-13 22:52:00,87.77,87.775,87.77,87.77,15600000.0
2009-10-13 22:53:00,87.76,87.76,87.755,87.755,36300000.0
2009-10-13 22:54:00,87.755,87.76,87.74,87.755,131800000.0
2009-10-13 22:55:00,87.755,87.765,87.745,87.765,92600000.0
2009-10-13 22:56:00,87.765,87.765,87.755,87.755,75600000.0
2009-10-13 22:57:00,87.755,87.77,87.75,87.765,69800000.0
2009-10-13 22:58:00,87.765,87.795,87.765,87.795,53400000.0
2009-10-13 22:59:00,87.795,87.81,87.775,87.775,79600000.0
2009-10-13 23:00:00,87.78,87.79,87.775,87.79,24000000.0
2009-10-13 23:01:00,87.765,87.775,87.765,87.775,3000000.0
2009-10-13 23:02:00,87.765,87.78,87.76,87.775,20000000.0
2009-10-13 23:03:00,87.77,87.79,87.77,87.79,17200000.0
2009-10-13 23:04:00,87.78,87.79,87.775,87.785,25800000.0
2009-10-13 23:05:00,87.79,87.8,87.775,87.78,49000000.0
2009-10-13 23:06:00,87.78,87.78,87.755,87.77,65600000.0
2009-10-13 23:07:00,87.775,87.785,87.76,87.775,81000000.0
2009-10-13 23:08:00,87.78,87.8,87.78,87.79,64600000.0
2009-10-13 23:09:00,87.795,87.805,87.785,87.785,67600000.0
2009-10-13 23:10:00,87.79,87.82,87.785,87.805,50000000.0
2009-10-13 23:11:00,87.805,87.805,87.745,87.78,38200000.0
2009-10-13 23:12:00,87.775,87.775,87.74,87.74,39800000.0
2009-10-13 23:13:00,87.74,87.74,87.725,87.735,15800000.0
2009-10-13 23:14:00,87.735,87.735,87.7,87.7,18000000.0
2009-10-13 23:15:00,87.705,87.72,87.7,87.7,22000000.0
2009-10-13 23:16:00,87.695,87.7,87.695,87.7,9600000.0
2009-10-13 23:17:00,87.693,87.693,87.682,87.691,39900001.0
2009-10-13 23:18:00,87.7,87.725,87.695,87.705,33700000.0
2009-10-13 23:19:00,87.71,87.735,87.705,87.725,47800000.0
2009-10-13 23:20:00,87.725,87.735,87.72,87.73,34600000.0
2009-10-13 23:21:00,87.735,87.735,87.725,87.73,35600000.0
2009-10-13 23:22:00,87.73,87.735,87.715,87.715,22400000.0
2009-10-13 23:23:00,87.72,87.725,87.72,87.725,9800000.0
2009-10-13 23:24:00,87.73,87.73,87.73,87.73,1000000.0
2009-10-13 23:25:00,87.73,87.73,87.73,87.73,3200000.0
2009-10-13 23:26:00,87.725,87.74,87.725,87.74,28000000.0
2009-10-13 23:27:00,87.74,87.78,87.74,87.76,68500000.0
2009-10-13 23:28:00,87.765,87.8,87.765,87.8,49700000.0
2009-10-13 23:29:00,87.8,87.815,87.79,87.795,139500000.0
2009-10-13 23:30:00,87.795,87.815,87.795,87.805,45000000.0
2009-10-13 23:31:00,87.8,87.805,87.785,87.805,36400000.0
2009-10-13 23:32:00,87.805,87.805,87.795,87.8,24400000.0
2009-10-13 23:33:00,87.8,87.8,87.795,87.795,32000000.0
2009-10-13 23:34:00,87.79,87.79,87.755,87.755,40800000.0
2009-10-13 23:35:00,87.745,87.755,87.745,87.75,24000000.0
2009-10-13 23:36:00,87.755,87.775,87.75,87.775,29100000.0
2009-10-13 23:37:00,87.775,87.78,87.77,87.775,37800000.0
2009-10-13 23:38:00,87.765,87.775,87.765,87.775,29400000.0
2009-10-13 23:39:00,87.78,87.785,87.77,87.785,23400000.0
2009-10-13 23:40:00,87.78,87.785,87.78,87.785,5600000.0
2009-10-13 23:41:00,87.78,87.78,87.78,87.78,6400000.0
2009-10-13 23:42:00,87.785,87.805,87.78,87.8,34200000.0
2009-10-13 23:43:00,87.805,87.805,87.795,87.795,13600000.0
2009-10-13 23:44:00,87.79,87.79,87.78,87.78,7000000.0
2009-10-13 23:45:00,87.78,87.79,87.77,87.77,38800000.0
2009-10-13 23:46:00,87.775,87.785,87.745,87.77,56400000.0
2009-10-13 23:47:00,87.765,87.775,87.76,87.765,28200000.0
2009-10-13 23:48:00,87.765,87.775,87.75,87.76,39200000.0
2009-10-13 23:49:00,87.76,87.76,87.755,87.76,22600000.0
2009-10-13 23:50:00,87.76,87.765,87.755,87.76,24400000.0
2009-10-13 23:51:00,87.76,87.765,87.76,87.76,65800000.0
2009-10-13 23:52:00,87.76,87.775,87.76,87.765,41000000.0
2009-10-13 23:53:00,87.765,87.775,87.75,87.765,55700000.0
2009-10-13 23:54:00,87.765,87.775,87.76,87.775,36400000.0
2009-10-13 23:55:00,87.775,87.79,87.77,87.79,72400000.0
2009-10-13 23:56:00,87.79,87.795,87.79,87.79,12000000.0
2009-10-13 23:57:00,87.795,87.795,87.795,87.795,1000000.0
2009-10-13 23:58:00,87.785,87.795,87.785,87.785,31400000.0
2009-10-13 23:59:00,87.785,87.785,87.76,87.76,29400000.0
2009-10-14 00:00:00,87.76,87.76,87.74,87.75,78200000.0
2009-10-14 00:01:00,87.755,87.79,87.75,87.75,102400000.0
2009-10-14 00:02:00,87.755,87.775,87.755,87.765,26600000.0
2009-10-14 00:03:00,87.765,87.765,87.76,87.765,21600000.0
2009-10-14 00:04:00,87.765,87.765,87.76,87.76,24800000.0
2009-10-14 00:05:00,87.765,87.775,87.76,87.76,51200000.0
2009-10-14 00:06:00,87.755,87.76,87.755,87.76,20200000.0
2009-10-14 00:07:00,87.755,87.755,87.755,87.755,12400000.0
2009-10-14 00:08:00,87.75,87.765,87.74,87.765,65600000.0
2009-10-14 00:09:00,87.755,87.76,87.75,87.76,61600000.0
2009-10-14 00:10:00,87.76,87.785,87.76,87.785,33400000.0
2009-10-14 00:11:00,87.79,87.79,87.77,87.77,39600000.0
2009-10-14 00:12:00,87.78,87.795,87.775,87.775,32200000.0
2009-10-14 00:13:00,87.78,87.785,87.755,87.765,70600000.0
2009-10-14 00:14:00,87.765,87.8,87.755,87.79,73400000.0
2009-10-14 00:15:00,87.795,87.825,87.79,87.82,43000000.0
2009-10-14 00:16:00,87.82,87.825,87.8,87.8,52800000.0
2009-10-14 00:17:00,87.8,87.81,87.795,87.81,32000000.0
2009-10-14 00:18:00,87.805,87.81,87.805,87.81,15600000.0
2009-10-14 00:19:00,87.805,87.81,87.8,87.81,32400000.0
2009-10-14 00:20:00,87.81,87.81,87.79,87.795,59600000.0
2009-10-14 00:21:00,87.79,87.795,87.785,87.79,21600000.0
2009-10-14 00:22:00,87.79,87.79,87.78,87.785,18000000.0
2009-10-14 00:23:00,87.785,87.785,87.755,87.765,24800000.0
2009-10-14 00:24:00,87.765,87.765,87.755,87.76,37200000.0
2009-10-14 00:25:00,87.76,87.765,87.75,87.755,36400000.0
2009-10-14 00:26:00,87.755,87.77,87.75,87.755,56600000.0
2009-10-14 00:27:00,87.755,87.755,87.745,87.75,28600000.0
2009-10-14 00:28:00,87.75,87.755,87.75,87.75,15000000.0
2009-10-14 00:29:00,87.745,87.745,87.74,87.745,33800000.0
2009-10-14 00:30:00,87.745,87.76,87.74,87.755,28000000.0
2009-10-14 00:31:00,87.75,87.755,87.75,87.755,3800000.0
2009-10-14 00:32:00,87.75,87.75,87.75,87.75,2800000.0
2009-10-14 00:33:00,87.755,87.765,87.755,87.755,29200000.0
2009-10-14 00:34:00,87.75,87.76,87.75,87.755,17000000.0
2009-10-14 00:35:00,87.765,87.78,87.765,87.775,33400000.0
2009-10-14 00:36:00,87.77,87.78,87.765,87.775,82400000.0
2009-10-14 00:37:00,87.78,87.78,87.77,87.77,34400000.0
2009-10-14 00:38:00,87.78,87.785,87.78,87.785,15200000.0
2009-10-14 00:39:00,87.785,87.785,87.785,87.785,18400000.0
2009-10-14 00:40:00,87.785,87.79,87.785,87.785,19200000.0
2009-10-14 00:41:00,87.785,87.785,87.78,87.78,26400000.0
2009-10-14 00:42:00,87.775,87.785,87.775,87.785,40800000.0
2009-10-14 00:43:00,87.79,87.8,87.79,87.8,40400000.0
2009-10-14 00:44:00,87.8,87.8,87.8,87.8,21600000.0
2009-10-14 00:45:00,87.8,87.805,87.78,87.8,51800000.0
2009-10-14 00:46:00,87.79,87.805,87.78,87.8,69800000.0
2009-10-14 00:47:00,87.8,87.825,87.795,87.825,86000000.0
2009-10-14 00:48:00,87.83,87.83,87.81,87.82,44800000.0
2009-10-14 00:49:00,87.82,87.82,87.82,87.82,4800000.0
2009-10-14 00:50:00,87.82,87.825,87.815,87.82,12000000.0
2009-10-14 00:51:00,87.815,87.82,87.815,87.82,16800000.0
2009-10-14 00:52:00,87.81,87.81,87.805,87.805,12000000.0
2009-10-14 00:53:00,87.81,87.81,87.81,87.81,4800000.0
2009-10-14 00:54:00,87.805,87.825,87.805,87.815,44800000.0
2009-10-14 00:55:00,87.815,87.825,87.815,87.825,23200000.0
2009-10-14 00:56:00,87.82,87.825,87.805,87.81,74400000.0
2009-10-14 00:57:00,87.815,87.815,87.81,87.81,21600000.0
2009-10-14 00:58:00,87.8,87.8,87.785,87.79,126800000.0
2009-10-14 00:59:00,87.785,87.79,87.78,87.78,19400000.0
2009-10-14 01:00:00,87.78,87.81,87.78,87.81,46200000.0
2009-10-14 01:01:00,87.81,87.815,87.8,87.81,70400000.0
2009-10-14 01:02:00,87.805,87.825,87.805,87.805,38800000.0
2009-10-14 01:03:00,87.805,87.805,87.79,87.795,85200000.0
2009-10-14 01:04:00,87.795,87.795,87.78,87.785,52400000.0
2009-10-14 01:05:00,87.785,87.79,87.785,87.785,6600000.0
2009-10-14 01:06:00,87.79,87.815,87.79,87.815,50400000.0
2009-10-14 01:07:00,87.815,87.815,87.815,87.815,12000000.0
2009-10-14 01:08:00,87.815,87.825,87.815,87.815,26400000.0
2009-10-14 01:09:00,87.81,87.825,87.81,87.825,36400000.0
2009-10-14 01:10:00,87.825,87.83,87.805,87.82,90400000.0
2009-10-14 01:11:00,87.825,87.83,87.81,87.825,89600000.0
2009-10-14 01:12:00,87.82,87.835,87.82,87.82,67400000.0
2009-10-14 01:13:00,87.825,87.83,87.825,87.83,10600000.0
2009-10-14 01:14:00,87.83,87.85,87.83,87.835,34000000.0
2009-10-14 01:15:00,87.84,87.85,87.84,87.85,37600000.0
2009-10-14 01:16:00,87.845,87.855,87.845,87.855,20000000.0
2009-10-14 01:17:00,87.845,87.845,87.815,87.825,31400000.0
2009-10-14 01:18:00,87.825,87.83,87.825,87.83,12800000.0
2009-10-14 01:19:00,87.825,87.855,87.825,87.855,37000000.0
2009-10-14 01:20:00,87.86,87.87,87.84,87.865,53000000.0
2009-10-14 01:21:00,87.855,87.855,87.845,87.855,51200000.0
2009-10-14 01:22:00,87.85,87.85,87.84,87.85,56600000.0
2009-10-14 01:23:00,87.85,87.865,87.85,87.865,38400000.0
2009-10-14 01:24:00,87.86,87.875,87.86,87.87,35200000.0
2009-10-14 01:25:00,87.875,87.875,87.865,87.865,23200000.0
2009-10-14 01:26:00,87.865,87.88,87.855,87.865,43700000.0
2009-10-14 01:27:00,87.865,87.865,87.855,87.855,7600000.0
2009-10-14 01:28:00,87.865,87.885,87.865,87.87,79800000.0
2009-10-14 01:29:00,87.875,87.875,87.87,87.875,21600000.0
2009-10-14 01:30:00,87.875,87.885,87.875,87.875,27200000.0
2009-10-14 01:31:00,87.875,87.895,87.875,87.875,52400000.0
2009-10-14 01:32:00,87.875,87.895,87.87,87.89,69600000.0
2009-10-14 01:33:00,87.89,87.89,87.865,87.87,78700000.0
2009-10-14 01:34:00,87.87,87.875,87.87,87.875,30200000.0
2009-10-14 01:35:00,87.875,87.895,87.87,87.885,55000000.0
2009-10-14 01:36:00,87.89,87.89,87.88,87.885,36000000.0
2009-10-14 01:37:00,87.895,87.91,87.88,87.895,50900000.0
2009-10-14 01:38:00,87.905,87.94,87.895,87.925,138200000.0
2009-10-14 01:39:00,87.925,87.94,87.915,87.915,79600000.0
2009-10-14 01:40:00,87.92,87.925,87.9,87.91,71200000.0
2009-10-14 01:41:00,87.905,87.91,87.885,87.89,86800000.0
2009-10-14 01:42:00,87.895,87.905,87.895,87.9,44200000.0
2009-10-14 01:43:00,87.9,87.9,87.895,87.9,18400000.0
2009-10-14 01:44:00,87.9,87.9,87.88,87.88,54200000.0
2009-10-14 01:45:00,87.88,87.885,87.87,87.875,27200000.0
2009-10-14 01:46:00,87.88,87.885,87.875,87.88,5000000.0
2009-10-14 01:47:00,87.88,87.885,87.875,87.88,13000000.0
2009-10-14 01:48:00,87.88,87.885,87.875,87.88,18000000.0
2009-10-14 01:49:00,87.88,87.89,87.875,87.875,15800000.0
2009-10-14 01:50:00,87.875,87.875,87.855,87.855,20800000.0
2009-10-14 01:51:00,87.855,87.855,87.845,87.85,43600000.0
2009-10-14 01:52:00,87.855,87.855,87.84,87.84,9800000.0
2009-10-14 01:53:00,87.84,87.86,87.83,87.85,83200000.0
2009-10-14 01:54:00,87.85,87.85,87.845,87.85,29200000.0
2009-10-14 01:55:00,87.855,87.88,87.855,87.86,110200000.0
2009-10-14 01:56:00,87.86,87.875,87.86,87.875,65800000.0
2009-10-14 01:57:00,87.875,87.89,87.87,87.875,54800000.0
2009-10-14 01:58:00,87.88,87.89,87.88,87.885,57000000.0
2009-10-14 01:59:00,87.88,87.905,87.865,87.9,84800000.0
2009-10-14 02:00:00,87.905,87.91,87.87,87.89,123300000.0
2009-10-14 02:01:00,87.89,87.89,87.845,87.845,85600000.0
2009-10-14 02:02:00,87.85,87.85,87.83,87.845,102000000.0
2009-10-14 02:03:00,87.845,87.855,87.845,87.845,55200000.0
2009-10-14 02:04:00,87.845,87.845,87.845,87.845,8000000.0
2009-10-14 02:05:00,87.84,87.84,87.815,87.835,81800000.0
2009-10-14 02:06:00,87.835,87.865,87.835,87.86,111000000.0
2009-10-14 02:07:00,87.86,87.865,87.85,87.86,83200000.0
2009-10-14 02:08:00,87.86,87.87,87.86,87.87,42800000.0
2009-10-14 02:09:00,87.87,87.885,87.865,87.885,100400000.0
2009-10-14 02:10:00,87.885,87.885,87.865,87.865,48000000.0
2009-10-14 02:11:00,87.87,87.88,87.87,87.88,25400000.0
2009-10-14 02:12:00,87.89,87.9,87.89,87.895,43800000.0
2009-10-14 02:13:00,87.89,87.895,87.865,87.89,66400000.0
2009-10-14 02:14:00,87.895,87.925,87.895,87.915,159600000.0
2009-10-14 02:15:00,87.92,87.925,87.885,87.9,136300000.0
2009-10-14 02:16:00,87.89,87.905,87.88,87.895,60800000.0
2009-10-14 02:17:00,87.9,87.905,87.87,87.88,50400000.0
2009-10-14 02:18:00,87.875,87.885,87.87,87.88,24400000.0
2009-10-14 02:19:00,87.88,87.88,87.875,87.88,15600000.0
2009-10-14 02:20:00,87.885,87.885,87.845,87.855,33400000.0
2009-10-14 02:21:00,87.85,87.86,87.835,87.835,53000000.0
2009-10-14 02:22:00,87.84,87.845,87.815,87.83,65400000.0
2009-10-14 02:23:00,87.825,87.84,87.825,87.835,50000000.0
2009-10-14 02:24:00,87.84,87.85,87.84,87.84,36800000.0
2009-10-14 02:25:00,87.845,87.845,87.84,87.84,3000000.0
2009-10-14 02:26:00,87.835,87.84,87.83,87.83,7400000.0
2009-10-14 02:27:00,87.83,87.85,87.83,87.835,42000000.0
2009-10-14 02:28:00,87.83,87.83,87.825,87.825,4200000.0
2009-10-14 02:29:00,87.83,87.83,87.83,87.83,3000000.0
2009-10-14 02:30:00,87.815,87.825,87.81,87.815,29600000.0
2009-10-14 02:31:00,87.815,87.815,87.805,87.815,29400000.0
2009-10-14 02:32:00,87.815,87.815,87.805,87.815,19800000.0
2009-10-14 02:33:00,87.81,87.815,87.8,87.805,36100000.0
2009-10-14 02:34:00,87.81,87.81,87.79,87.79,24000000.0
2009-10-14 02:35:00,87.795,87.8,87.775,87.785,32800000.0
2009-10-14 02:36:00,87.78,87.82,87.78,87.805,101900000.0
2009-10-14 02:37:00,87.8,87.805,87.79,87.795,35600000.0
2009-10-14 02:38:00,87.8,87.82,87.79,87.8,38000000.0
2009-10-14 02:39:00,87.8,87.81,87.8,87.805,27000000.0
2009-10-14 02:40:00,87.8,87.8,87.77,87.78,59600000.0
2009-10-14 02:41:00,87.78,87.8,87.765,87.77,25000000.0
2009-10-14 02:42:00,87.77,87.77,87.77,87.77,16400000.0
2009-10-14 02:43:00,87.765,87.77,87.73,87.745,88000000.0
2009-10-14 02:44:00,87.74,87.765,87.73,87.735,83400000.0
2009-10-14 02:45:00,87.735,87.76,87.73,87.75,72400000.0
2009-10-14 02:46:00,87.755,87.775,87.75,87.765,81600000.0
2009-10-14 02:47:00,87.765,87.775,87.76,87.775,77800000.0
2009-10-14 02:48:00,87.775,87.775,87.755,87.76,23600000.0
2009-10-14 02:49:00,87.77,87.775,87.765,87.775,50000000.0
2009-10-14 02:50:00,87.775,87.775,87.765,87.765,24200000.0
2009-10-14 02:51:00,87.77,87.78,87.75,87.755,81000000.0
2009-10-14 02:52:00,87.76,87.77,87.755,87.765,30200000.0
2009-10-14 02:53:00,87.765,87.775,87.765,87.77,15600000.0
2009-10-14 02:54:00,87.765,87.775,87.74,87.755,68100000.0
2009-10-14 02:55:00,87.75,87.77,87.735,87.75,111000000.0
2009-10-14 02:56:00,87.75,87.765,87.745,87.76,47600000.0
2009-10-14 02:57:00,87.77,87.78,87.76,87.775,64800000.0
2009-10-14 02:58:00,87.78,87.805,87.775,87.79,61000000.0
2009-10-14 02:59:00,87.79,87.79,87.745,87.745,65900000.0
2009-10-14 03:00:00,87.755,87.77,87.75,87.75,50600000.0
2009-10-14 03:01:00,87.755,87.76,87.735,87.745,47400000.0
2009-10-14 03:02:00,87.74,87.75,87.74,87.74,17000000.0
2009-10-14 03:03:00,87.745,87.75,87.72,87.73,36400000.0
2009-10-14 03:04:00,87.725,87.73,87.695,87.72,114000000.0
2009-10-14 03:05:00,87.715,87.72,87.7,87.71,27000000.0
2009-10-14 03:06:00,87.705,87.715,87.7,87.715,30000000.0
2009-10-14 03:07:00,87.715,87.74,87.715,87.735,38600000.0
2009-10-14 03:08:00,87.74,87.74,87.72,87.725,60200000.0
2009-10-14 03:09:00,87.73,87.73,87.715,87.725,43000000.0
2009-10-14 03:10:00,87.725,87.725,87.7,87.7,49200000.0
2009-10-14 03:11:00,87.7,87.71,87.7,87.705,27600000.0
2009-10-14 03:12:00,87.705,87.715,87.705,87.705,26200000.0
2009-10-14 03:13:00,87.705,87.725,87.705,87.71,18000000.0
2009-10-14 03:14:00,87.705,87.725,87.705,87.725,33800000.0
2009-10-14 03:15:00,87.725,87.745,87.72,87.745,27200000.0
2009-10-14 03:16:00,87.745,87.765,87.74,87.76,76800000.0
2009-10-14 03:17:00,87.755,87.765,87.755,87.76,47200000.0
2009-10-14 03:18:00,87.765,87.765,87.75,87.755,30800000.0
2009-10-14 03:19:00,87.75,87.76,87.75,87.76,18400000.0
2009-10-14 03:20:00,87.76,87.765,87.75,87.75,49800000.0
2009-10-14 03:21:00,87.755,87.76,87.725,87.73,103400000.0
2009-10-14 03:22:00,87.73,87.73,87.665,87.675,126600000.0
2009-10-14 03:23:00,87.68,87.695,87.66,87.67,108600000.0
2009-10-14 03:24:00,87.675,87.7,87.665,87.69,65800000.0
2009-10-14 03:25:00,87.69,87.705,87.67,87.685,47200000.0
2009-10-14 03:26:00,87.69,87.715,87.69,87.715,54600000.0
2009-10-14 03:27:00,87.715,87.715,87.67,87.705,77200000.0
2009-10-14 03:28:00,87.715,87.73,87.705,87.73,59600000.0
2009-10-14 03:29:00,87.73,87.73,87.695,87.705,140800000.0
2009-10-14 03:30:00,87.705,87.705,87.69,87.695,97000000.0
2009-10-14 03:31:00,87.665,87.675,87.595,87.6,94400000.0
2009-10-14 03:32:00,87.595,87.615,87.565,87.605,113100000.0
2009-10-14 03:33:00,87.605,87.645,87.58,87.58,72400000.0
2009-10-14 03:34:00,87.58,87.65,87.575,87.645,99600000.0
2009-10-14 03:35:00,87.645,87.65,87.605,87.645,104800000.0
2009-10-14 03:36:00,87.64,87.64,87.59,87.59,96400000.0
2009-10-14 03:37:00,87.605,87.615,87.595,87.615,36200000.0
2009-10-14 03:38:00,87.615,87.62,87.565,87.57,140400000.0
2009-10-14 03:39:00,87.57,87.575,87.48,87.48,125600000.0
2009-10-14 03:40:00,87.475,87.545,87.475,87.545,154600000.0
2009-10-14 03:41:00,87.545,87.545,87.5,87.53,170800000.0
2009-10-14 03:42:00,87.525,87.545,87.51,87.53,171200000.0
2009-10-14 03:43:00,87.53,87.565,87.525,87.55,62600000.0
2009-10-14 03:44:00,87.555,87.615,87.55,87.615,153500000.0
2009-10-14 03:45:00,87.615,87.62,87.585,87.585,104300000.0
2009-10-14 03:46:00,87.585,87.605,87.53,87.54,162900000.0
2009-10-14 03:47:00,87.54,87.555,87.5,87.5,156200000.0
2009-10-14 03:48:00,87.495,87.52,87.455,87.49,160200000.0
2009-10-14 03:49:00,87.5,87.55,87.5,87.53,95800000.0
2009-10-14 03:50:00,87.535,87.535,87.49,87.49,109800000.0
2009-10-14 03:51:00,87.49,87.495,87.45,87.465,169800000.0
2009-10-14 03:52:00,87.465,87.52,87.45,87.52,130400000.0
2009-10-14 03:53:00,87.52,87.52,87.495,87.5,95600000.0
2009-10-14 03:54:00,87.505,87.51,87.485,87.495,56800000.0
2009-10-14 03:55:00,87.5,87.52,87.485,87.52,93200000.0
2009-10-14 03:56:00,87.52,87.53,87.51,87.52,41600000.0
2009-10-14 03:57:00,87.53,87.545,87.53,87.535,38000000.0
2009-10-14 03:58:00,87.535,87.535,87.51,87.515,54400000.0
2009-10-14 03:59:00,87.515,87.52,87.48,87.5,69600000.0
2009-10-14 04:00:00,87.5,87.5,87.44,87.44,91700000.0
2009-10-14 04:01:00,87.44,87.49,87.43,87.49,96400000.0
2009-10-14 04:02:00,87.495,87.525,87.485,87.515,47400000.0
2009-10-14 04:03:00,87.515,87.53,87.495,87.495,84600000.0
2009-10-14 04:04:00,87.495,87.535,87.49,87.525,69400000.0
2009-10-14 04:05:00,87.52,87.535,87.515,87.53,107800000.0
2009-10-14 04:06:00,87.53,87.54,87.5,87.505,93500000.0
2009-10-14 04:07:00,87.5,87.51,87.49,87.495,46600000.0
2009-10-14 04:08:00,87.5,87.525,87.495,87.52,38600000.0
2009-10-14 04:09:00,87.525,87.555,87.52,87.53,60000000.0
2009-10-14 04:10:00,87.535,87.54,87.515,87.52,28800000.0
2009-10-14 04:11:00,87.52,87.535,87.505,87.51,149800000.0
2009-10-14 04:12:00,87.52,87.54,87.52,87.53,79400000.0
2009-10-14 04:13:00,87.53,87.55,87.52,87.54,128800000.0
2009-10-14 04:14:00,87.545,87.555,87.525,87.525,77200000.0
2009-10-14 04:15:00,87.53,87.535,87.505,87.51,89400000.0
2009-10-14 04:16:00,87.51,87.515,87.5,87.515,70600000.0
2009-10-14 04:17:00,87.51,87.52,87.505,87.515,51200000.0
2009-10-14 04:18:00,87.51,87.53,87.5,87.5,37200000.0
2009-10-14 04:19:00,87.5,87.5,87.47,87.5,59000000.0
2009-10-14 04:20:00,87.5,87.52,87.495,87.52,36000000.0
2009-10-14 04:21:00,87.515,87.515,87.505,87.505,9800000.0
2009-10-14 04:22:00,87.505,87.54,87.5,87.525,63800000.0
2009-10-14 04:23:00,87.52,87.53,87.5,87.505,128600000.0
2009-10-14 04:24:00,87.5,87.505,87.49,87.5,40400000.0
2009-10-14 04:25:00,87.5,87.53,87.495,87.495,112600000.0
2009-10-14 04:26:00,87.495,87.5,87.49,87.5,33600000.0
2009-10-14 04:27:00,87.5,87.505,87.5,87.5,17600000.0
2009-10-14 04:28:00,87.5,87.51,87.495,87.51,65600000.0
2009-10-14 04:29:00,87.515,87.535,87.515,87.53,75400000.0
2009-10-14 04:30:00,87.53,87.565,87.53,87.55,87000000.0
2009-10-14 04:31:00,87.56,87.57,87.55,87.56,59600000.0
2009-10-14 04:32:00,87.56,87.56,87.54,87.54,35400000.0
2009-10-14 04:33:00,87.54,87.55,87.515,87.53,61600000.0
2009-10-14 04:34:00,87.525,87.53,87.5,87.505,58800000.0
2009-10-14 04:35:00,87.51,87.515,87.5,87.5,47200000.0
2009-10-14 04:36:00,87.5,87.52,87.5,87.515,53200000.0
2009-10-14 04:37:00,87.515,87.52,87.505,87.515,50800000.0
2009-10-14 04:38:00,87.525,87.56,87.52,87.535,51000000.0
2009-10-14 04:39:00,87.54,87.56,87.54,87.555,56400000.0
2009-10-14 04:40:00,87.55,87.56,87.54,87.545,104800000.0
2009-10-14 04:41:00,87.545,87.55,87.535,87.535,83000000.0
2009-10-14 04:42:00,87.535,87.555,87.535,87.54,38800000.0
2009-10-14 04:43:00,87.535,87.55,87.53,87.535,58600000.0
2009-10-14 04:44:00,87.54,87.565,87.54,87.545,78000000.0
2009-10-14 04:45:00,87.54,87.545,87.535,87.535,21400000.0
2009-10-14 04:46:00,87.53,87.535,87.515,87.53,42000000.0
2009-10-14 04:47:00,87.525,87.535,87.485,87.495,37400000.0
2009-10-14 04:48:00,87.485,87.49,87.455,87.47,135200000.0
2009-10-14 04:49:00,87.465,87.48,87.43,87.46,144000000.0
2009-10-14 04:50:00,87.46,87.49,87.445,87.465,96800000.0
2009-10-14 04:51:00,87.47,87.48,87.415,87.425,138000000.0
2009-10-14 04:52:00,87.435,87.435,87.36,87.39,119200000.0
2009-10-14 04:53:00,87.39,87.45,87.39,87.43,125200000.0
2009-10-14 04:54:00,87.43,87.44,87.4,87.4,102200000.0
2009-10-14 04:55:00,87.4,87.42,87.395,87.4,78700000.0
2009-10-14 04:56:00,87.4,87.45,87.395,87.445,79800000.0
2009-10-14 04:57:00,87.445,87.445,87.395,87.41,67200000.0
2009-10-14 04:58:00,87.41,87.415,87.395,87.395,34000000.0
2009-10-14 04:59:00,87.395,87.395,87.34,87.35,82800000.0
2009-10-14 05:00:00,87.35,87.375,87.34,87.365,117200000.0
2009-10-14 05:01:00,87.36,87.365,87.31,87.34,135400000.0
2009-10-14 05:02:00,87.34,87.365,87.33,87.36,62400000.0
2009-10-14 05:03:00,87.35,87.35,87.34,87.34,38800000.0
2009-10-14 05:04:00,87.34,87.35,87.34,87.35,46000000.0
2009-10-14 05:05:00,87.34,87.36,87.34,87.36,62200000.0
2009-10-14 05:06:00,87.355,87.36,87.345,87.35,37600000.0
2009-10-14 05:07:00,87.35,87.35,87.335,87.345,33600000.0
2009-10-14 05:08:00,87.35,87.365,87.35,87.36,30400000.0
2009-10-14 05:09:00,87.36,87.365,87.35,87.365,29200000.0
2009-10-14 05:10:00,87.36,87.365,87.34,87.35,61000000.0
2009-10-14 05:11:00,87.35,87.355,87.345,87.345,6200000.0
2009-10-14 05:12:00,87.35,87.37,87.35,87.36,45600000.0
2009-10-14 05:13:00,87.36,87.39,87.36,87.39,72300000.0
2009-10-14 05:14:00,87.38,87.4,87.34,87.35,55600000.0
2009-10-14 05:15:00,87.36,87.37,87.355,87.355,30600000.0
2009-10-14 05:16:00,87.36,87.38,87.36,87.365,44400000.0
2009-10-14 05:17:00,87.37,87.375,87.36,87.36,27400000.0
2009-10-14 05:18:00,87.36,87.375,87.355,87.375,47800000.0
2009-10-14 05:19:00,87.37,87.405,87.37,87.4,52000000.0
2009-10-14 05:20:00,87.41,87.41,87.37,87.37,85400000.0
2009-10-14 05:21:00,87.365,87.38,87.36,87.375,18600000.0
2009-10-14 05:22:00,87.38,87.405,87.375,87.38,34800000.0
2009-10-14 05:23:00,87.375,87.41,87.375,87.395,91000000.0
2009-10-14 05:24:00,87.4,87.42,87.385,87.385,55200000.0
2009-10-14 05:25:00,87.385,87.425,87.385,87.425,43000000.0
2009-10-14 05:26:00,87.44,87.45,87.41,87.45,108000000.0
2009-10-14 05:27:00,87.44,87.46,87.44,87.445,26800000.0
2009-10-14 05:28:00,87.455,87.455,87.44,87.45,22200000.0
2009-10-14 05:29:00,87.445,87.445,87.41,87.435,65600000.0
2009-10-14 05:30:00,87.435,87.45,87.425,87.445,59800000.0
2009-10-14 05:31:00,87.445,87.445,87.385,87.42,82600000.0
2009-10-14 05:32:00,87.415,87.425,87.4,87.41,45000000.0
2009-10-14 05:33:00,87.41,87.415,87.395,87.405,45600000.0
2009-10-14 05:34:00,87.41,87.435,87.405,87.43,66200000.0
2009-10-14 05:35:00,87.425,87.425,87.4,87.4,40800000.0
2009-10-14 05:36:00,87.4,87.405,87.39,87.405,35200000.0
2009-10-14 05:37:00,87.4,87.41,87.385,87.41,52200000.0
2009-10-14 05:38:00,87.405,87.41,87.38,87.395,60200000.0
2009-10-14 05:39:00,87.405,87.41,87.385,87.385,50400000.0
2009-10-14 05:40:00,87.385,87.405,87.385,87.385,27200000.0
2009-10-14 05:41:00,87.405,87.41,87.385,87.385,11200000.0
2009-10-14 05:42:00,87.395,87.395,87.385,87.395,14800000.0
2009-10-14 05:43:00,87.395,87.395,87.37,87.37,46800000.0
2009-10-14 05:44:00,87.375,87.39,87.375,87.375,14800000.0
2009-10-14 05:45:00,87.375,87.39,87.365,87.365,45200000.0
2009-10-14 05:46:00,87.37,87.37,87.36,87.37,41800000.0
2009-10-14 05:47:00,87.365,87.385,87.36,87.365,64200000.0
2009-10-14 05:48:00,87.365,87.37,87.335,87.335,53200000.0
2009-10-14 05:49:00,87.345,87.345,87.26,87.29,165800000.0
2009-10-14 05:50:00,87.28,87.305,87.28,87.305,87800000.0
2009-10-14 05:51:00,87.305,87.34,87.305,87.33,53200000.0
2009-10-14 05:52:00,87.325,87.34,87.295,87.295,71400000.0
2009-10-14 05:53:00,87.295,87.32,87.295,87.305,73600000.0
2009-10-14 05:54:00,87.315,87.315,87.295,87.305,47400000.0
2009-10-14 05:55:00,87.3,87.315,87.295,87.305,46400000.0
2009-10-14 05:56:00,87.31,87.315,87.285,87.305,59200000.0
2009-10-14 05:57:00,87.305,87.31,87.285,87.285,61200000.0
2009-10-14 05:58:00,87.285,87.295,87.25,87.28,94000000.0
2009-10-14 05:59:00,87.28,87.28,87.245,87.255,97200000.0
2009-10-14 06:00:00,87.255,87.255,87.195,87.23,146600000.0
2009-10-14 06:01:00,87.23,87.28,87.23,87.24,167000000.0
2009-10-14 06:02:00,87.235,87.245,87.225,87.235,88000000.0
2009-10-14 06:03:00,87.235,87.265,87.235,87.25,41400000.0
2009-10-14 06:04:00,87.255,87.3,87.255,87.285,115200000.0
2009-10-14 06:05:00,87.285,87.3,87.27,87.27,109000000.0
2009-10-14 06:06:00,87.27,87.295,87.265,87.295,71600000.0
2009-10-14 06:07:00,87.295,87.365,87.295,87.35,124800000.0
2009-10-14 06:08:00,87.355,87.36,87.305,87.315,110800000.0
2009-10-14 06:09:00,87.325,87.34,87.295,87.3,64200000.0
2009-10-14 06:10:00,87.3,87.33,87.295,87.315,91200000.0
2009-10-14 06:11:00,87.315,87.325,87.305,87.305,46200000.0
2009-10-14 06:12:00,87.305,87.32,87.305,87.315,24400000.0
2009-10-14 06:13:00,87.315,87.315,87.3,87.3,34400000.0
2009-10-14 06:14:00,87.3,87.3,87.25,87.25,64600000.0
2009-10-14 06:15:00,87.245,87.275,87.225,87.275,61000000.0
2009-10-14 06:16:00,87.28,87.305,87.27,87.29,75400000.0
2009-10-14 06:17:00,87.29,87.305,87.285,87.295,75200000.0
2009-10-14 06:18:00,87.295,87.315,87.295,87.31,28000000.0
2009-10-14 06:19:00,87.31,87.325,87.31,87.32,36000000.0
2009-10-14 06:20:00,87.32,87.345,87.32,87.34,79600000.0
2009-10-14 06:21:00,87.34,87.34,87.315,87.315,69400000.0
2009-10-14 06:22:00,87.31,87.31,87.3,87.3,11600000.0
2009-10-14 06:23:00,87.3,87.31,87.285,87.285,81600000.0
2009-10-14 06:24:00,87.29,87.305,87.285,87.285,40400000.0
2009-10-14 06:25:00,87.285,87.29,87.275,87.275,74400000.0
2009-10-14 06:26:00,87.275,87.29,87.275,87.285,85000000.0
2009-10-14 06:27:00,87.295,87.305,87.25,87.28,63400000.0
2009-10-14 06:28:00,87.28,87.29,87.27,87.275,19400000.0
2009-10-14 06:29:00,87.275,87.29,87.265,87.28,69800000.0
2009-10-14 06:30:00,87.275,87.285,87.265,87.275,57400000.0
2009-10-14 06:31:00,87.28,87.28,87.23,87.23,82600000.0
2009-10-14 06:32:00,87.23,87.245,87.215,87.23,94400000.0
2009-10-14 06:33:00,87.23,87.27,87.23,87.24,72200000.0
2009-10-14 06:34:00,87.235,87.24,87.225,87.235,44000000.0
2009-10-14 06:35:00,87.23,87.245,87.22,87.225,50400000.0
2009-10-14 06:36:00,87.225,87.245,87.22,87.225,74600000.0
2009-10-14 06:37:00,87.23,87.23,87.205,87.215,439800000.0
2009-10-14 06:38:00,87.215,87.22,87.13,87.185,578800000.0
2009-10-14 06:39:00,87.185,87.2,87.16,87.19,438000000.0
2009-10-14 06:40:00,87.19,87.2,87.185,87.19,364800000.0
2009-10-14 06:41:00,87.19,87.22,87.19,87.21,207000000.0
2009-10-14 06:42:00,87.21,87.215,87.195,87.21,255800000.0
2009-10-14 06:43:00,87.21,87.265,87.2,87.265,260000000.0
2009-10-14 06:44:00,87.265,87.275,87.245,87.27,300400000.0
2009-10-14 06:45:00,87.27,87.27,87.25,87.265,292800000.0
2009-10-14 06:46:00,87.26,87.28,87.26,87.27,209599999.0
2009-10-14 06:47:00,87.27,87.28,87.265,87.27,346400000.0
2009-10-14 06:48:00,87.27,87.28,87.255,87.255,397800000.0
2009-10-14 06:49:00,87.255,87.265,87.245,87.255,489399997.0
2009-10-14 06:50:00,87.255,87.26,87.25,87.255,320000000.0
2009-10-14 06:51:00,87.255,87.28,87.255,87.27,344199998.0
2009-10-14 06:52:00,87.27,87.29,87.27,87.275,275199998.0
2009-10-14 06:53:00,87.28,87.295,87.275,87.275,299400000.0
2009-10-14 06:54:00,87.275,87.275,87.265,87.265,292800000.0
2009-10-14 06:55:00,87.27,87.275,87.265,87.27,99200000.0
2009-10-14 06:56:00,87.265,87.28,87.26,87.28,173600000.0
2009-10-14 06:57:00,87.28,87.28,87.23,87.235,368000000.0
2009-10-14 06:58:00,87.235,87.26,87.235,87.255,267800000.0
2009-10-14 06:59:00,87.25,87.275,87.235,87.27,478400000.0
2009-10-14 07:00:00,87.27,87.3,87.27,87.295,577199999.0
2009-10-14 07:01:00,87.29,87.32,87.285,87.32,496800000.0
2009-10-14 07:02:00,87.31,87.335,87.305,87.33,585600000.0
2009-10-14 07:03:00,87.33,87.335,87.285,87.285,364800000.0
2009-10-14 07:04:00,87.285,87.3,87.275,87.295,484000000.0
2009-10-14 07:05:00,87.295,87.3,87.29,87.295,148000000.0
2009-10-14 07:06:00,87.29,87.29,87.28,87.285,244400000.0
2009-10-14 07:07:00,87.285,87.285,87.27,87.275,145600000.0
2009-10-14 07:08:00,87.275,87.285,87.27,87.275,311599999.0
2009-10-14 07:09:00,87.28,87.285,87.27,87.275,343200000.0
2009-10-14 07:10:00,87.28,87.285,87.27,87.27,548000000.0
2009-10-14 07:11:00,87.27,87.275,87.26,87.265,240800000.0
2009-10-14 07:12:00,87.265,87.265,87.26,87.265,144000000.0
2009-10-14 07:13:00,87.265,87.265,87.255,87.26,163200000.0
2009-10-14 07:14:00,87.26,87.26,87.245,87.255,283200000.0
2009-10-14 07:15:00,87.255,87.26,87.245,87.255,316000000.0
2009-10-14 07:16:00,87.255,87.265,87.25,87.25,216800000.0
2009-10-14 07:17:00,87.25,87.27,87.25,87.27,93600000.0
2009-10-14 07:18:00,87.265,87.28,87.265,87.275,104800000.0
2009-10-14 07:19:00,87.275,87.31,87.275,87.305,307200000.0
2009-10-14 07:20:00,87.31,87.34,87.31,87.335,402999999.0
2009-10-14 07:21:00,87.335,87.355,87.33,87.34,272400000.0
2009-10-14 07:22:00,87.335,87.34,87.3,87.31,518399999.0
2009-10-14 07:23:00,87.31,87.325,87.305,87.315,228800000.0
2009-10-14 07:24:00,87.315,87.335,87.315,87.33,236200000.0
2009-10-14 07:25:00,87.33,87.33,87.325,87.325,141600000.0
2009-10-14 07:26:00,87.325,87.325,87.32,87.325,80800000.0
2009-10-14 07:27:00,87.325,87.335,87.315,87.33,164800000.0
2009-10-14 07:28:00,87.33,87.335,87.33,87.335,198400000.0
2009-10-14 07:29:00,87.335,87.375,87.335,87.355,499200000.0
2009-10-14 07:30:00,87.35,87.35,87.325,87.325,337600000.0
2009-10-14 07:31:00,87.325,87.345,87.325,87.345,287200000.0
2009-10-14 07:32:00,87.34,87.34,87.315,87.325,302400000.0
2009-10-14 07:33:00,87.325,87.335,87.305,87.305,148800000.0
2009-10-14 07:34:00,87.305,87.31,87.285,87.285,240000000.0
2009-10-14 07:35:00,87.285,87.295,87.285,87.29,191200000.0
2009-10-14 07:36:00,87.295,87.295,87.28,87.295,163199999.0
2009-10-14 07:37:00,87.295,87.335,87.295,87.32,302400000.0
2009-10-14 07:38:00,87.32,87.325,87.295,87.305,310400000.0
2009-10-14 07:39:00,87.305,87.315,87.28,87.28,216800000.0
2009-10-14 07:40:00,87.28,87.295,87.275,87.285,280800000.0
2009-10-14 07:41:00,87.28,87.285,87.255,87.255,312000000.0
2009-10-14 07:42:00,87.255,87.265,87.22,87.22,243600000.0
2009-10-14 07:43:00,87.225,87.24,87.225,87.23,314799998.0
2009-10-14 07:44:00,87.23,87.24,87.23,87.235,214000000.0
2009-10-14 07:45:00,87.235,87.235,87.225,87.225,342800000.0
2009-10-14 07:46:00,87.225,87.245,87.22,87.24,332400000.0
2009-10-14 07:47:00,87.245,87.255,87.23,87.255,629400000.0
2009-10-14 07:48:00,87.255,87.26,87.24,87.255,444000000.0
2009-10-14 07:49:00,87.255,87.255,87.245,87.25,255000000.0
2009-10-14 07:50:00,87.25,87.255,87.24,87.245,359200000.0
2009-10-14 07:51:00,87.245,87.27,87.24,87.27,332600001.0
2009-10-14 07:52:00,87.27,87.29,87.26,87.285,321799999.0
2009-10-14 07:53:00,87.285,87.305,87.285,87.305,396299999.0
2009-10-14 07:54:00,87.315,87.33,87.305,87.325,524500002.0
2009-10-14 07:55:00,87.325,87.335,87.305,87.305,440800000.0
2009-10-14 07:56:00,87.31,87.315,87.28,87.305,468399999.0
2009-10-14 07:57:00,87.305,87.305,87.29,87.3,271199999.0
2009-10-14 07:58:00,87.3,87.3,87.28,87.3,371300000.0
2009-10-14 07:59:00,87.3,87.305,87.29,87.305,237400000.0
2009-10-14 08:00:00,87.305,87.31,87.275,87.3,512800000.0
2009-10-14 08:01:00,87.3,87.3,87.265,87.265,420000002.0
2009-10-14 08:02:00,87.285,87.29,87.275,87.29,315200000.0
2009-10-14 08:03:00,87.29,87.29,87.275,87.29,111600000.0
2009-10-14 08:04:00,87.29,87.3,87.28,87.29,367800000.0
2009-10-14 08:05:00,87.285,87.3,87.275,87.285,314800000.0
2009-10-14 08:06:00,87.285,87.31,87.285,87.3,334900000.0
2009-10-14 08:07:00,87.3,87.355,87.3,87.32,511400000.0
2009-10-14 08:08:00,87.32,87.35,87.32,87.33,356700000.0
2009-10-14 08:09:00,87.33,87.33,87.3,87.31,497600000.0
2009-10-14 08:10:00,87.31,87.335,87.3,87.3,666400000.0
2009-10-14 08:11:00,87.305,87.33,87.29,87.295,392499999.0
2009-10-14 08:12:00,87.295,87.32,87.265,87.305,553500000.0
2009-10-14 08:13:00,87.3,87.305,87.28,87.305,570300000.0
2009-10-14 08:14:00,87.305,87.31,87.265,87.28,425800000.0
2009-10-14 08:15:00,87.28,87.3,87.26,87.285,509300000.0
2009-10-14 08:16:00,87.285,87.295,87.265,87.295,322600000.0
2009-10-14 08:17:00,87.295,87.295,87.27,87.27,170400000.0
2009-10-14 08:18:00,87.265,87.305,87.265,87.285,338600000.0
2009-10-14 08:19:00,87.28,87.32,87.28,87.32,338600000.0
2009-10-14 08:20:00,87.32,87.365,87.31,87.35,334800000.0
2009-10-14 08:21:00,87.355,87.37,87.34,87.34,361800000.0
2009-10-14 08:22:00,87.34,87.355,87.315,87.32,336200000.0
2009-10-14 08:23:00,87.32,87.345,87.32,87.335,479800000.0
2009-10-14 08:24:00,87.335,87.35,87.32,87.32,475200000.0
2009-10-14 08:25:00,87.32,87.345,87.32,87.32,693999999.0
2009-10-14 08:26:00,87.32,87.32,87.3,87.305,387700000.0
2009-10-14 08:27:00,87.31,87.37,87.31,87.365,340799999.0
2009-10-14 08:28:00,87.365,87.37,87.31,87.315,525199999.0
2009-10-14 08:29:00,87.315,87.33,87.295,87.32,487200000.0
2009-10-14 08:30:00,87.32,87.36,87.31,87.36,267900000.0
2009-10-14 08:31:00,87.35,87.365,87.325,87.36,609200000.0
2009-10-14 08:32:00,87.36,87.37,87.335,87.34,322000000.0
2009-10-14 08:33:00,87.34,87.34,87.315,87.315,622900000.0
2009-10-14 08:34:00,87.32,87.345,87.305,87.34,340100000.0
2009-10-14 08:35:00,87.34,87.355,87.335,87.345,444000000.0
2009-10-14 08:36:00,87.345,87.365,87.33,87.335,547200001.0
2009-10-14 08:37:00,87.33,87.35,87.3,87.34,294700000.0
2009-10-14 08:38:00,87.345,87.365,87.335,87.34,382300000.0
2009-10-14 08:39:00,87.34,87.35,87.325,87.33,421400000.0
2009-10-14 08:40:00,87.33,87.385,87.33,87.385,593000000.0
2009-10-14 08:41:00,87.385,87.405,87.37,87.405,465600000.0
2009-10-14 08:42:00,87.405,87.415,87.385,87.405,356000000.0
2009-10-14 08:43:00,87.405,87.435,87.4,87.425,334100000.0
2009-10-14 08:44:00,87.425,87.45,87.415,87.415,542000001.0
2009-10-14 08:45:00,87.415,87.425,87.405,87.42,446900000.0
2009-10-14 08:46:00,87.42,87.45,87.415,87.45,399100000.0
2009-10-14 08:47:00,87.445,87.455,87.42,87.455,621100000.0
2009-10-14 08:48:00,87.455,87.455,87.38,87.4,534900000.0
2009-10-14 08:49:00,87.4,87.435,87.395,87.43,326200000.0
2009-10-14 08:50:00,87.43,87.43,87.395,87.405,356000000.0
2009-10-14 08:51:00,87.405,87.405,87.39,87.395,350200000.0
2009-10-14 08:52:00,87.395,87.405,87.385,87.385,436400000.0
2009-10-14 08:53:00,87.385,87.395,87.385,87.385,334200000.0
2009-10-14 08:54:00,87.385,87.4,87.375,87.385,366200005.0
2009-10-14 08:55:00,87.385,87.39,87.385,87.39,293600000.0
2009-10-14 08:56:00,87.39,87.39,87.38,87.385,342800000.0
2009-10-14 08:57:00,87.375,87.385,87.36,87.375,220700000.0
2009-10-14 08:58:00,87.375,87.405,87.355,87.38,401900000.0
2009-10-14 08:59:00,87.38,87.405,87.37,87.375,560399998.0
2009-10-14 09:00:00,87.375,87.425,87.375,87.41,556800000.0
2009-10-14 09:01:00,87.415,87.43,87.395,87.425,399600000.0
2009-10-14 09:02:00,87.425,87.475,87.425,87.475,753100000.0
2009-10-14 09:03:00,87.475,87.475,87.425,87.45,769100000.0
2009-10-14 09:04:00,87.45,87.47,87.425,87.455,815600000.0
2009-10-14 09:05:00,87.455,87.46,87.44,87.46,565199999.0
2009-10-14 09:06:00,87.46,87.465,87.43,87.435,289900000.0
2009-10-14 09:07:00,87.43,87.45,87.42,87.435,317900000.0
2009-10-14 09:08:00,87.435,87.44,87.415,87.435,333000000.0
2009-10-14 09:09:00,87.435,87.435,87.4,87.41,419500000.0
2009-10-14 09:10:00,87.41,87.435,87.4,87.42,643600001.0
2009-10-14 09:11:00,87.43,87.43,87.415,87.415,490900000.0
2009-10-14 09:12:00,87.415,87.435,87.405,87.43,386200000.0
2009-10-14 09:13:00,87.43,87.46,87.43,87.445,195200000.0
2009-10-14 09:14:00,87.455,87.47,87.43,87.47,203600000.0
2009-10-14 09:15:00,87.465,87.465,87.435,87.44,199400000.0
2009-10-14 09:16:00,87.44,87.475,87.425,87.47,497900000.0
2009-10-14 09:17:00,87.47,87.485,87.45,87.48,382700000.0
2009-10-14 09:18:00,87.48,87.48,87.415,87.435,541900000.0
2009-10-14 09:19:00,87.435,87.445,87.42,87.435,332300000.0
2009-10-14 09:20:00,87.435,87.475,87.43,87.465,178000000.0
2009-10-14 09:21:00,87.46,87.465,87.43,87.43,256500000.0
2009-10-14 09:22:00,87.43,87.46,87.43,87.445,451200000.0
2009-10-14 09:23:00,87.445,87.475,87.44,87.475,390500000.0
2009-10-14 09:24:00,87.47,87.485,87.46,87.48,439800000.0
2009-10-14 09:25:00,87.48,87.48,87.44,87.44,553800000.0
2009-10-14 09:26:00,87.44,87.46,87.43,87.455,399300000.0
2009-10-14 09:27:00,87.455,87.485,87.445,87.475,430200000.0
2009-10-14 09:28:00,87.475,87.485,87.44,87.47,481200000.0
2009-10-14 09:29:00,87.47,87.495,87.465,87.49,536600000.0
2009-10-14 09:30:00,87.49,87.49,87.46,87.48,500700001.0
2009-10-14 09:31:00,87.48,87.49,87.475,87.48,316700000.0
2009-10-14 09:32:00,87.48,87.48,87.46,87.48,567600002.0
2009-10-14 09:33:00,87.48,87.485,87.465,87.465,291400001.0
2009-10-14 09:34:00,87.45,87.475,87.435,87.455,282400000.0
2009-10-14 09:35:00,87.46,87.465,87.425,87.435,226200000.0
2009-10-14 09:36:00,87.435,87.435,87.405,87.41,163800000.0
2009-10-14 09:37:00,87.415,87.44,87.41,87.43,485100000.0
2009-10-14 09:38:00,87.435,87.45,87.43,87.44,368400000.0
2009-10-14 09:39:00,87.44,87.475,87.44,87.475,397500000.0
2009-10-14 09:40:00,87.48,87.485,87.46,87.465,198800000.0
2009-10-14 09:41:00,87.465,87.475,87.455,87.47,68700000.0
2009-10-14 09:42:00,87.465,87.47,87.455,87.46,429400000.0
2009-10-14 09:43:00,87.46,87.475,87.455,87.465,229599999.0
2009-10-14 09:44:00,87.465,87.47,87.43,87.44,498400001.0
2009-10-14 09:45:00,87.44,87.46,87.44,87.45,211100000.0
2009-10-14 09:46:00,87.45,87.475,87.45,87.475,492000000.0
2009-10-14 09:47:00,87.475,87.48,87.455,87.465,325800000.0
2009-10-14 09:48:00,87.465,87.5,87.465,87.475,522599999.0
2009-10-14 09:49:00,87.475,87.485,87.47,87.48,349200000.0
2009-10-14 09:50:00,87.48,87.49,87.47,87.48,334600000.0
2009-10-14 09:51:00,87.48,87.5,87.475,87.48,457200000.0
2009-10-14 09:52:00,87.485,87.51,87.465,87.485,516900000.0
2009-10-14 09:53:00,87.485,87.505,87.475,87.49,457000000.0
2009-10-14 09:54:00,87.49,87.5,87.48,87.495,331600000.0
2009-10-14 09:55:00,87.49,87.51,87.485,87.49,506600001.0
2009-10-14 09:56:00,87.49,87.51,87.49,87.5,426200000.0
2009-10-14 09:57:00,87.505,87.52,87.495,87.505,505200000.0
2009-10-14 09:58:00,87.505,87.53,87.49,87.53,511500001.0
2009-10-14 09:59:00,87.53,87.545,87.51,87.54,617200001.0
2009-10-14 10:00:00,87.54,87.55,87.53,87.535,360000000.0
2009-10-14 10:01:00,87.535,87.545,87.53,87.54,608000001.0
2009-10-14 10:02:00,87.54,87.545,87.525,87.54,629200001.0
2009-10-14 10:03:00,87.54,87.545,87.525,87.53,269800000.0
2009-10-14 10:04:00,87.525,87.565,87.515,87.545,603700000.0
2009-10-14 10:05:00,87.545,87.57,87.54,87.56,278400000.0
2009-10-14 10:06:00,87.55,87.565,87.515,87.525,386000000.0
2009-10-14 10:07:00,87.52,87.53,87.505,87.52,564400001.0
2009-10-14 10:08:00,87.515,87.515,87.485,87.495,534100000.0
2009-10-14 10:09:00,87.495,87.51,87.48,87.51,285800000.0
2009-10-14 10:10:00,87.51,87.53,87.51,87.53,211700000.0
2009-10-14 10:11:00,87.525,87.535,87.52,87.53,289100000.0
2009-10-14 10:12:00,87.53,87.545,87.53,87.53,335300000.0
2009-10-14 10:13:00,87.53,87.54,87.525,87.54,692699999.0
2009-10-14 10:14:00,87.54,87.555,87.515,87.55,340300000.0
2009-10-14 10:15:00,87.55,87.575,87.545,87.575,253400000.0
2009-10-14 10:16:00,87.575,87.58,87.57,87.575,103200000.0
2009-10-14 10:17:00,87.565,87.595,87.56,87.575,210000000.0
2009-10-14 10:18:00,87.575,87.575,87.55,87.565,280100000.0
2009-10-14 10:19:00,87.565,87.565,87.54,87.56,346700000.0
2009-10-14 10:20:00,87.57,87.575,87.56,87.57,417200000.0
2009-10-14 10:21:00,87.57,87.575,87.545,87.545,242800000.0
2009-10-14 10:22:00,87.54,87.565,87.535,87.555,450600000.0
2009-10-14 10:23:00,87.555,87.575,87.55,87.575,238600000.0
2009-10-14 10:24:00,87.575,87.58,87.57,87.575,142000000.0
2009-10-14 10:25:00,87.575,87.575,87.55,87.55,238800000.0
2009-10-14 10:26:00,87.55,87.56,87.53,87.535,390800000.0
2009-10-14 10:27:00,87.535,87.545,87.53,87.54,253300000.0
2009-10-14 10:28:00,87.54,87.54,87.5,87.52,494400000.0
2009-10-14 10:29:00,87.52,87.54,87.52,87.535,352400000.0
2009-10-14 10:30:00,87.535,87.555,87.51,87.535,479500000.0
2009-10-14 10:31:00,87.535,87.55,87.52,87.53,534200001.0
2009-10-14 10:32:00,87.525,87.535,87.5,87.5,470300000.0
2009-10-14 10:33:00,87.505,87.52,87.495,87.515,357000000.0
2009-10-14 10:34:00,87.515,87.52,87.485,87.49,392300000.0
2009-10-14 10:35:00,87.495,87.495,87.475,87.48,173600000.0
2009-10-14 10:36:00,87.48,87.51,87.48,87.485,170000000.0
2009-10-14 10:37:00,87.485,87.485,87.475,87.485,92100000.0
2009-10-14 10:38:00,87.485,87.51,87.48,87.505,165100000.0
2009-10-14 10:39:00,87.505,87.535,87.5,87.52,356200000.0
2009-10-14 10:40:00,87.52,87.525,87.495,87.515,406600000.0
2009-10-14 10:41:00,87.525,87.53,87.515,87.52,448800001.0
2009-10-14 10:42:00,87.52,87.525,87.51,87.52,347600002.0
2009-10-14 10:43:00,87.525,87.545,87.51,87.545,315800000.0
2009-10-14 10:44:00,87.54,87.56,87.54,87.555,169800000.0
2009-10-14 10:45:00,87.555,87.565,87.535,87.54,127600000.0
2009-10-14 10:46:00,87.54,87.555,87.525,87.525,268000000.0
2009-10-14 10:47:00,87.525,87.555,87.525,87.55,354200000.0
2009-10-14 10:48:00,87.545,87.555,87.535,87.55,380500000.0
2009-10-14 10:49:00,87.545,87.56,87.535,87.56,342800000.0
2009-10-14 10:50:00,87.555,87.57,87.555,87.565,476300000.0
2009-10-14 10:51:00,87.56,87.595,87.545,87.595,340400000.0
2009-10-14 10:52:00,87.595,87.605,87.585,87.59,203800000.0
2009-10-14 10:53:00,87.59,87.625,87.59,87.615,423800000.0
2009-10-14 10:54:00,87.615,87.64,87.615,87.615,553700000.0
2009-10-14 10:55:00,87.615,87.63,87.595,87.625,656100003.0
2009-10-14 10:56:00,87.63,87.63,87.595,87.61,614600000.0
2009-10-14 10:57:00,87.61,87.615,87.53,87.565,481400002.0
2009-10-14 10:58:00,87.56,87.56,87.54,87.545,439100000.0
2009-10-14 10:59:00,87.545,87.555,87.515,87.515,528800000.0
2009-10-14 11:00:00,87.515,87.55,87.48,87.545,791600000.0
2009-10-14 11:01:00,87.545,87.575,87.545,87.575,313100000.0
2009-10-14 11:02:00,87.565,87.6,87.565,87.595,396100000.0
2009-10-14 11:03:00,87.595,87.615,87.565,87.595,259200000.0
2009-10-14 11:04:00,87.595,87.63,87.56,87.57,225400000.0
2009-10-14 11:05:00,87.57,87.605,87.555,87.59,536600000.0
2009-10-14 11:06:00,87.59,87.62,87.58,87.58,430500000.0
2009-10-14 11:07:00,87.59,87.615,87.58,87.61,357800000.0
2009-10-14 11:08:00,87.61,87.61,87.59,87.6,267200000.0
2009-10-14 11:09:00,87.615,87.615,87.575,87.585,338099999.0
2009-10-14 11:10:00,87.58,87.595,87.55,87.57,361800000.0
2009-10-14 11:11:00,87.565,87.58,87.525,87.54,252600000.0
2009-10-14 11:12:00,87.54,87.545,87.5,87.5,447000001.0
2009-10-14 11:13:00,87.5,87.515,87.495,87.505,423600000.0
2009-10-14 11:14:00,87.505,87.54,87.505,87.54,244600000.0
2009-10-14 11:15:00,87.535,87.55,87.53,87.535,87600000.0
2009-10-14 11:16:00,87.53,87.545,87.515,87.535,402400000.0
2009-10-14 11:17:00,87.535,87.545,87.53,87.535,468100000.0
2009-10-14 11:18:00,87.535,87.555,87.525,87.525,230500000.0
2009-10-14 11:19:00,87.515,87.53,87.515,87.53,232100000.0
2009-10-14 11:20:00,87.53,87.53,87.5,87.515,423000000.0
2009-10-14 11:21:00,87.515,87.54,87.49,87.535,442000000.0
2009-10-14 11:22:00,87.535,87.54,87.52,87.53,310700000.0
2009-10-14 11:23:00,87.525,87.55,87.525,87.545,442000001.0
2009-10-14 11:24:00,87.55,87.56,87.535,87.555,351400001.0
2009-10-14 11:25:00,87.55,87.56,87.535,87.55,507899999.0
2009-10-14 11:26:00,87.545,87.6,87.54,87.575,682900002.0
2009-10-14 11:27:00,87.575,87.61,87.575,87.59,340200000.0
2009-10-14 11:28:00,87.59,87.595,87.565,87.57,218600000.0
2009-10-14 11:29:00,87.57,87.585,87.565,87.575,483100001.0
2009-10-14 11:30:00,87.575,87.585,87.565,87.57,497200000.0
2009-10-14 11:31:00,87.57,87.585,87.565,87.575,420300000.0
2009-10-14 11:32:00,87.58,87.595,87.57,87.585,341400000.0
2009-10-14 11:33:00,87.585,87.6,87.56,87.56,376300001.0
2009-10-14 11:34:00,87.565,87.595,87.565,87.585,433300002.0
2009-10-14 11:35:00,87.575,87.6,87.57,87.58,508500000.0
2009-10-14 11:36:00,87.595,87.595,87.58,87.59,348500000.0
2009-10-14 11:37:00,87.585,87.59,87.58,87.585,318700000.0
2009-10-14 11:38:00,87.585,87.595,87.565,87.575,303700000.0
2009-10-14 11:39:00,87.575,87.59,87.57,87.585,340400000.0
2009-10-14 11:40:00,87.585,87.605,87.585,87.595,191300000.0
2009-10-14 11:41:00,87.595,87.595,87.59,87.595,168400000.0
2009-10-14 11:42:00,87.595,87.6,87.57,87.57,226800000.0
2009-10-14 11:43:00,87.575,87.585,87.575,87.58,438800000.0
2009-10-14 11:44:00,87.58,87.59,87.57,87.57,400200000.0
2009-10-14 11:45:00,87.575,87.575,87.56,87.56,165000000.0
2009-10-14 11:46:00,87.56,87.57,87.555,87.565,485100000.0
2009-10-14 11:47:00,87.565,87.57,87.56,87.56,441800000.0
2009-10-14 11:48:00,87.565,87.585,87.56,87.57,178800000.0
2009-10-14 11:49:00,87.57,87.575,87.55,87.56,446800000.0
2009-10-14 11:50:00,87.56,87.58,87.56,87.57,405700000.0
2009-10-14 11:51:00,87.57,87.58,87.56,87.57,343400000.0
2009-10-14 11:52:00,87.57,87.575,87.56,87.57,464400000.0
2009-10-14 11:53:00,87.565,87.585,87.555,87.58,654800000.0
2009-10-14 11:54:00,87.58,87.59,87.565,87.58,471400000.0
2009-10-14 11:55:00,87.58,87.585,87.575,87.575,110000000.0
2009-10-14 11:56:00,87.575,87.59,87.57,87.58,263400000.0
2009-10-14 11:57:00,87.58,87.59,87.575,87.585,260600000.0
2009-10-14 11:58:00,87.585,87.59,87.54,87.555,338100000.0
2009-10-14 11:59:00,87.555,87.575,87.555,87.56,414000000.0
2009-10-14 12:00:00,87.565,87.58,87.56,87.57,311100000.0
2009-10-14 12:01:00,87.57,87.575,87.56,87.57,386500000.0
2009-10-14 12:02:00,87.57,87.575,87.565,87.575,156800000.0
2009-10-14 12:03:00,87.575,87.58,87.56,87.575,302400000.0
2009-10-14 12:04:00,87.575,87.595,87.57,87.59,444600000.0
2009-10-14 12:05:00,87.59,87.61,87.58,87.61,398300000.0
2009-10-14 12:06:00,87.61,87.62,87.6,87.62,262800000.0
2009-10-14 12:07:00,87.62,87.695,87.61,87.695,525300000.0
2009-10-14 12:08:00,87.685,87.7,87.67,87.685,360500000.0
2009-10-14 12:09:00,87.685,87.685,87.66,87.67,382400001.0
2009-10-14 12:10:00,87.67,87.675,87.65,87.655,328400000.0
2009-10-14 12:11:00,87.655,87.67,87.655,87.665,179000000.0
2009-10-14 12:12:00,87.66,87.68,87.65,87.675,181800000.0
2009-10-14 12:13:00,87.675,87.705,87.665,87.695,376700002.0
2009-10-14 12:14:00,87.695,87.725,87.695,87.72,187200000.0
2009-10-14 12:15:00,87.725,87.75,87.71,87.75,153200000.0
2009-10-14 12:16:00,87.75,87.76,87.735,87.74,243800000.0
2009-10-14 12:17:00,87.735,87.77,87.725,87.77,343500000.0
2009-10-14 12:18:00,87.77,87.785,87.75,87.75,349500000.0
2009-10-14 12:19:00,87.75,87.76,87.73,87.73,525200001.0
2009-10-14 12:20:00,87.73,87.75,87.725,87.745,299600000.0
2009-10-14 12:21:00,87.745,87.76,87.74,87.75,215800000.0
2009-10-14 12:22:00,87.75,87.76,87.745,87.755,248099999.0
2009-10-14 12:23:00,87.75,87.75,87.74,87.74,256600000.0
2009-10-14 12:24:00,87.74,87.74,87.72,87.725,294800001.0
2009-10-14 12:25:00,87.725,87.735,87.705,87.735,284800000.0
2009-10-14 12:26:00,87.735,87.74,87.72,87.725,438700001.0
2009-10-14 12:27:00,87.725,87.725,87.71,87.715,264400001.0
2009-10-14 12:28:00,87.71,87.72,87.705,87.705,184800000.0
2009-10-14 12:29:00,87.715,87.715,87.695,87.695,300100000.0
2009-10-14 12:30:00,87.695,87.705,87.695,87.7,354500000.0
2009-10-14 12:31:00,87.69,87.71,87.69,87.71,119200000.0
2009-10-14 12:32:00,87.71,87.71,87.7,87.705,101600000.0
2009-10-14 12:33:00,87.705,87.71,87.68,87.685,367000000.0
2009-10-14 12:34:00,87.685,87.705,87.685,87.69,379200000.0
2009-10-14 12:35:00,87.69,87.705,87.69,87.705,274500000.0
2009-10-14 12:36:00,87.7,87.7,87.69,87.69,189600000.0
2009-10-14 12:37:00,87.69,87.7,87.69,87.7,189900000.0
2009-10-14 12:38:00,87.7,87.7,87.69,87.695,244400000.0
2009-10-14 12:39:00,87.695,87.705,87.685,87.7,417600004.0
2009-10-14 12:40:00,87.7,87.7,87.68,87.685,264900000.0
2009-10-14 12:41:00,87.695,87.71,87.695,87.7,408400000.0
2009-10-14 12:42:00,87.7,87.71,87.7,87.705,134400000.0
2009-10-14 12:43:00,87.695,87.695,87.68,87.685,219799999.0
2009-10-14 12:44:00,87.69,87.7,87.685,87.7,215199999.0
2009-10-14 12:45:00,87.7,87.705,87.675,87.68,416800000.0
2009-10-14 12:46:00,87.685,87.685,87.67,87.675,425500000.0
2009-10-14 12:47:00,87.68,87.69,87.665,87.69,480200001.0
2009-10-14 12:48:00,87.69,87.695,87.68,87.685,352000000.0
2009-10-14 12:49:00,87.685,87.69,87.68,87.68,514000001.0
2009-10-14 12:50:00,87.675,87.695,87.67,87.69,552000000.0
2009-10-14 12:51:00,87.695,87.7,87.675,87.685,251600000.0
2009-10-14 12:52:00,87.685,87.7,87.67,87.67,263400000.0
2009-10-14 12:53:00,87.675,87.695,87.675,87.69,187200000.0
2009-10-14 12:54:00,87.685,87.695,87.675,87.675,143200000.0
2009-10-14 12:55:00,87.675,87.685,87.66,87.675,421900000.0
2009-10-14 12:56:00,87.68,87.69,87.675,87.69,293300000.0
2009-10-14 12:57:00,87.69,87.7,87.68,87.695,165800000.0
2009-10-14 12:58:00,87.69,87.69,87.665,87.68,295300000.0
2009-10-14 12:59:00,87.685,87.775,87.685,87.75,706999999.0
2009-10-14 13:00:00,87.75,87.755,87.71,87.735,590900000.0
2009-10-14 13:01:00,87.735,87.795,87.725,87.795,449400000.0
2009-10-14 13:02:00,87.795,87.795,87.75,87.78,366600000.0
2009-10-14 13:03:00,87.775,87.78,87.715,87.74,416800000.0
2009-10-14 13:04:00,87.735,87.785,87.735,87.775,462299999.0
2009-10-14 13:05:00,87.77,87.795,87.765,87.77,563200000.0
2009-10-14 13:06:00,87.77,87.79,87.76,87.785,418400000.0
2009-10-14 13:07:00,87.79,87.8,87.78,87.79,698799999.0
2009-10-14 13:08:00,87.795,87.875,87.79,87.845,669000000.0
2009-10-14 13:09:00,87.84,87.87,87.83,87.87,583900000.0
2009-10-14 13:10:00,87.87,87.92,87.86,87.91,762600000.0
2009-10-14 13:11:00,87.91,87.975,87.91,87.955,558300000.0
2009-10-14 13:12:00,87.955,87.955,87.9,87.91,685200001.0
2009-10-14 13:13:00,87.91,87.91,87.88,87.885,638900001.0
2009-10-14 13:14:00,87.89,88.0,87.885,87.97,591300000.0
2009-10-14 13:15:00,87.97,88.0,87.96,88.0,463300000.0
2009-10-14 13:16:00,87.995,87.995,87.97,87.98,336700000.0
2009-10-14 13:17:00,87.985,88.065,87.98,88.045,525200000.0
2009-10-14 13:18:00,88.045,88.06,88.005,88.005,695000002.0
2009-10-14 13:19:00,88.01,88.035,87.985,88.005,665300001.0
2009-10-14 13:20:00,88.005,88.03,87.97,88.03,448100000.0
2009-10-14 13:21:00,88.025,88.085,88.015,88.065,491000000.0
2009-10-14 13:22:00,88.065,88.08,88.05,88.07,670100000.0
2009-10-14 13:23:00,88.07,88.075,88.035,88.035,681400000.0
2009-10-14 13:24:00,88.045,88.15,88.03,88.13,388000000.0
2009-10-14 13:25:00,88.135,88.155,88.085,88.105,173600000.0
2009-10-14 13:26:00,88.105,88.12,88.07,88.075,301200000.0
2009-10-14 13:27:00,88.075,88.115,88.07,88.08,382600001.0
2009-10-14 13:28:00,88.075,88.085,88.045,88.05,240300000.0
2009-10-14 13:29:00,88.05,88.065,88.005,88.045,714900001.0
2009-10-14 13:30:00,88.04,88.065,88.025,88.05,465700001.0
2009-10-14 13:31:00,88.05,88.08,88.035,88.075,258200000.0
2009-10-14 13:32:00,88.07,88.1,88.06,88.1,147800000.0
2009-10-14 13:33:00,88.1,88.1,88.065,88.065,248200000.0
2009-10-14 13:34:00,88.065,88.1,88.055,88.06,218900000.0
2009-10-14 13:35:00,88.06,88.11,88.055,88.09,667400001.0
2009-10-14 13:36:00,88.09,88.1,88.075,88.1,638799999.0
2009-10-14 13:37:00,88.1,88.125,88.07,88.08,723499999.0
2009-10-14 13:38:00,88.08,88.09,88.065,88.08,420900000.0
2009-10-14 13:39:00,88.085,88.115,88.075,88.075,457600000.0
2009-10-14 13:40:00,88.075,88.085,88.07,88.08,297800000.0
2009-10-14 13:41:00,88.08,88.12,88.08,88.12,278100000.0
2009-10-14 13:42:00,88.11,88.11,88.06,88.06,439000000.0
2009-10-14 13:43:00,88.065,88.075,88.04,88.07,600999998.0
2009-10-14 13:44:00,88.07,88.07,88.05,88.055,347700000.0
2009-10-14 13:45:00,88.055,88.095,88.055,88.08,415300000.0
2009-10-14 13:46:00,88.08,88.085,88.03,88.04,648900001.0
2009-10-14 13:47:00,88.04,88.045,88.02,88.025,420000000.0
2009-10-14 13:48:00,88.025,88.025,87.985,88.005,598100002.0
2009-10-14 13:49:00,88.005,88.005,87.99,88.005,448800001.0
2009-10-14 13:50:00,88.005,88.015,88.0,88.015,358500000.0
2009-10-14 13:51:00,88.015,88.015,87.985,87.985,331200000.0
2009-10-14 13:52:00,87.985,88.02,87.985,88.02,649899999.0
2009-10-14 13:53:00,88.025,88.03,88.015,88.02,351600000.0
2009-10-14 13:54:00,88.02,88.04,88.015,88.035,438099999.0
2009-10-14 13:55:00,88.035,88.04,88.015,88.015,532600000.0
2009-10-14 13:56:00,88.015,88.02,87.995,88.015,382900001.0
2009-10-14 13:57:00,88.015,88.02,88.0,88.01,135300000.0
2009-10-14 13:58:00,88.01,88.02,88.0,88.005,481600001.0
2009-10-14 13:59:00,88.005,88.01,87.985,88.005,303400000.0
2009-10-14 14:00:00,88.01,88.01,87.975,87.98,311000000.0
2009-10-14 14:01:00,87.975,87.98,87.96,87.96,406200000.0
2009-10-14 14:02:00,87.96,87.99,87.96,87.99,629500000.0
2009-10-14 14:03:00,87.99,88.0,87.96,87.97,344299999.0
2009-10-14 14:04:00,87.975,87.985,87.96,87.965,275000000.0
2009-10-14 14:05:00,87.97,87.975,87.93,87.935,439000000.0
2009-10-14 14:06:00,87.935,87.935,87.92,87.935,208100000.0
2009-10-14 14:07:00,87.94,87.95,87.915,87.925,378600000.0
2009-10-14 14:08:00,87.925,87.935,87.895,87.9,473200000.0
2009-10-14 14:09:00,87.9,87.915,87.885,87.905,240200000.0
2009-10-14 14:10:00,87.905,87.91,87.89,87.89,178000000.0
2009-10-14 14:11:00,87.89,87.89,87.88,87.89,376300000.0
2009-10-14 14:12:00,87.89,87.93,87.885,87.925,485700001.0
2009-10-14 14:13:00,87.925,87.945,87.92,87.945,140800000.0
2009-10-14 14:14:00,87.94,87.96,87.935,87.94,195600000.0
2009-10-14 14:15:00,87.945,87.975,87.94,87.96,217900000.0
2009-10-14 14:16:00,87.97,87.985,87.965,87.975,129100000.0
2009-10-14 14:17:00,87.975,87.99,87.965,87.98,194800000.0
2009-10-14 14:18:00,87.985,87.985,87.955,87.96,310000000.0
2009-10-14 14:19:00,87.965,87.995,87.965,87.995,396900000.0
2009-10-14 14:20:00,88.0,88.02,87.985,87.995,464200000.0
2009-10-14 14:21:00,87.995,88.01,87.98,87.99,450900000.0
2009-10-14 14:22:00,87.99,87.995,87.975,87.985,377900000.0
2009-10-14 14:23:00,87.985,88.015,87.98,88.01,324200000.0
2009-10-14 14:24:00,88.005,88.015,88.0,88.005,223600000.0
2009-10-14 14:25:00,88.005,88.03,88.0,88.02,443099998.0
2009-10-14 14:26:00,88.035,88.045,88.02,88.04,454000000.0
2009-10-14 14:27:00,88.045,88.045,88.035,88.035,217600000.0
2009-10-14 14:28:00,88.035,88.055,88.025,88.025,619700000.0
2009-10-14 14:29:00,88.025,88.035,87.97,87.97,342300001.0
2009-10-14 14:30:00,87.97,88.195,87.97,88.155,495100000.0
2009-10-14 14:31:00,88.155,88.19,88.12,88.135,635099999.0
2009-10-14 14:32:00,88.14,88.155,88.095,88.135,572500000.0
2009-10-14 14:33:00,88.14,88.16,88.115,88.145,523700001.0
2009-10-14 14:34:00,88.14,88.145,88.11,88.115,368200000.0
2009-10-14 14:35:00,88.12,88.125,88.075,88.085,345400000.0
2009-10-14 14:36:00,88.1,88.15,88.04,88.055,424300000.0
2009-10-14 14:37:00,88.05,88.07,88.02,88.02,724700000.0
2009-10-14 14:38:00,88.02,88.02,87.985,87.99,825500000.0
2009-10-14 14:39:00,87.99,88.01,87.97,87.995,672999999.0
2009-10-14 14:40:00,87.995,88.015,87.98,88.0,730900001.0
2009-10-14 14:41:00,88.0,88.02,87.995,88.0,477900000.0
2009-10-14 14:42:00,88.0,88.01,87.985,88.01,441900000.0
2009-10-14 14:43:00,88.01,88.01,87.995,87.995,252600000.0
2009-10-14 14:44:00,87.99,88.02,87.985,88.005,446400000.0
2009-10-14 14:45:00,88.01,88.02,87.99,88.0,503600000.0
2009-10-14 14:46:00,88.0,88.015,87.97,87.985,447000000.0
2009-10-14 14:47:00,87.99,87.995,87.965,87.985,430300000.0
2009-10-14 14:48:00,87.98,88.015,87.97,88.01,295100000.0
2009-10-14 14:49:00,88.005,88.02,87.975,87.98,237200000.0
2009-10-14 14:50:00,87.98,88.005,87.97,87.97,276600001.0
2009-10-14 14:51:00,87.965,88.0,87.965,87.995,189200000.0
2009-10-14 14:52:00,87.995,87.995,87.98,87.985,192000000.0
2009-10-14 14:53:00,87.98,88.0,87.975,87.975,292800001.0
2009-10-14 14:54:00,87.975,87.99,87.94,87.95,426400000.0
2009-10-14 14:55:00,87.95,87.96,87.93,87.95,337800000.0
2009-10-14 14:56:00,87.95,87.975,87.95,87.955,207900000.0
2009-10-14 14:57:00,87.955,87.96,87.935,87.95,205900000.0
2009-10-14 14:58:00,87.945,87.975,87.945,87.96,152400000.0
2009-10-14 14:59:00,87.96,87.97,87.945,87.965,415000000.0
2009-10-14 15:00:00,87.965,87.985,87.955,87.96,329400000.0
2009-10-14 15:01:00,87.96,87.985,87.96,87.985,239400000.0
2009-10-14 15:02:00,87.98,87.99,87.955,87.985,562599999.0
2009-10-14 15:03:00,87.985,87.995,87.97,87.97,420700000.0
2009-10-14 15:04:00,87.965,87.975,87.91,87.925,436200000.0
2009-10-14 15:05:00,87.925,87.98,87.925,87.97,474400000.0
2009-10-14 15:06:00,87.97,88.015,87.96,88.015,412100000.0
2009-10-14 15:07:00,88.015,88.02,87.985,87.99,420800000.0
2009-10-14 15:08:00,87.99,88.0,87.975,87.99,270700000.0
2009-10-14 15:09:00,87.99,88.0,87.95,87.955,528400000.0
2009-10-14 15:10:00,87.955,87.98,87.945,87.98,453599999.0
2009-10-14 15:11:00,87.985,87.99,87.935,87.97,540000000.0
2009-10-14 15:12:00,87.965,87.98,87.945,87.945,548000000.0
2009-10-14 15:13:00,87.945,87.945,87.915,87.92,367300000.0
2009-10-14 15:14:00,87.92,87.93,87.905,87.915,464500000.0
2009-10-14 15:15:00,87.915,87.92,87.89,87.895,428300001.0
2009-10-14 15:16:00,87.895,87.91,87.885,87.91,279200000.0
2009-10-14 15:17:00,87.905,87.91,87.88,87.895,345500000.0
2009-10-14 15:18:00,87.895,87.93,87.89,87.91,416600000.0
2009-10-14 15:19:00,87.91,87.955,87.905,87.94,402199999.0
2009-10-14 15:20:00,87.94,87.95,87.915,87.935,453800000.0
2009-10-14 15:21:00,87.935,87.965,87.935,87.96,288400000.0
2009-10-14 15:22:00,87.96,87.965,87.945,87.945,273800000.0
2009-10-14 15:23:00,87.945,87.945,87.925,87.925,262000000.0
2009-10-14 15:24:00,87.93,87.945,87.925,87.94,216000000.0
2009-10-14 15:25:00,87.94,87.955,87.93,87.94,417800000.0
2009-10-14 15:26:00,87.94,87.95,87.94,87.945,184200000.0
2009-10-14 15:27:00,87.95,87.95,87.93,87.935,459600000.0
2009-10-14 15:28:00,87.935,87.935,87.9,87.91,337200000.0
2009-10-14 15:29:00,87.91,87.915,87.895,87.9,475700000.0
2009-10-14 15:30:00,87.9,87.9,87.82,87.82,528900000.0
2009-10-14 15:31:00,87.825,87.85,87.795,87.83,609299999.0
2009-10-14 15:32:00,87.83,87.83,87.78,87.795,599600002.0
2009-10-14 15:33:00,87.795,87.805,87.745,87.765,620100002.0
2009-10-14 15:34:00,87.76,87.805,87.76,87.795,608300002.0
2009-10-14 15:35:00,87.795,87.795,87.435,87.69,628700000.0
2009-10-14 15:36:00,87.68,87.715,87.625,87.71,817400002.0
2009-10-14 15:37:00,87.715,87.715,87.67,87.71,751500000.0
2009-10-14 15:38:00,87.71,87.745,87.7,87.73,514700000.0
2009-10-14 15:39:00,87.73,87.745,87.72,87.735,642300000.0
2009-10-14 15:40:00,87.74,87.77,87.74,87.75,363200000.0
2009-10-14 15:41:00,87.75,87.75,87.715,87.73,743300000.0
2009-10-14 15:42:00,87.735,87.74,87.68,87.68,590500000.0
2009-10-14 15:43:00,87.68,87.715,87.655,87.665,811100004.0
2009-10-14 15:44:00,87.665,87.705,87.655,87.695,621300001.0
2009-10-14 15:45:00,87.695,87.72,87.665,87.675,599800000.0
2009-10-14 15:46:00,87.67,87.71,87.66,87.705,460200000.0
2009-10-14 15:47:00,87.71,87.715,87.695,87.705,360400000.0
2009-10-14 15:48:00,87.705,87.715,87.68,87.68,523900000.0
2009-10-14 15:49:00,87.68,87.7,87.675,87.685,539400000.0
2009-10-14 15:50:00,87.69,87.715,87.66,87.66,311100000.0
2009-10-14 15:51:00,87.665,87.685,87.66,87.685,233600000.0
2009-10-14 15:52:00,87.68,87.695,87.655,87.675,284500000.0
2009-10-14 15:53:00,87.675,87.675,87.65,87.67,307400000.0
2009-10-14 15:54:00,87.67,87.68,87.655,87.67,386300000.0
2009-10-14 15:55:00,87.68,87.685,87.66,87.68,305500000.0
2009-10-14 15:56:00,87.675,87.69,87.675,87.68,345500000.0
2009-10-14 15:57:00,87.685,87.715,87.68,87.71,182600000.0
2009-10-14 15:58:00,87.705,87.71,87.675,87.69,332900000.0
2009-10-14 15:59:00,87.69,87.71,87.685,87.71,351600000.0
2009-10-14 16:00:00,87.715,87.725,87.665,87.685,284200000.0
2009-10-14 16:01:00,87.685,87.685,87.65,87.655,256100000.0
2009-10-14 16:02:00,87.655,87.675,87.65,87.66,388000000.0
2009-10-14 16:03:00,87.66,87.67,87.65,87.665,287300000.0
2009-10-14 16:04:00,87.66,87.68,87.65,87.665,291300000.0
2009-10-14 16:05:00,87.66,87.675,87.65,87.665,288900000.0
2009-10-14 16:06:00,87.66,87.67,87.635,87.64,298000000.0
2009-10-14 16:07:00,87.64,87.65,87.625,87.645,247200000.0
2009-10-14 16:08:00,87.64,87.66,87.64,87.655,239100000.0
2009-10-14 16:09:00,87.645,87.665,87.645,87.645,141000000.0
2009-10-14 16:10:00,87.64,87.68,87.64,87.68,135700000.0
2009-10-14 16:11:00,87.68,87.7,87.67,87.685,305500000.0
2009-10-14 16:12:00,87.685,87.715,87.685,87.7,434800000.0
2009-10-14 16:13:00,87.705,87.72,87.705,87.71,295900000.0
2009-10-14 16:14:00,87.71,87.735,87.695,87.725,338600000.0
2009-10-14 16:15:00,87.725,87.74,87.715,87.72,433800000.0
2009-10-14 16:16:00,87.72,87.755,87.715,87.735,282900000.0
2009-10-14 16:17:00,87.745,87.75,87.73,87.745,311000000.0
2009-10-14 16:18:00,87.745,87.75,87.73,87.74,326000000.0
2009-10-14 16:19:00,87.74,87.75,87.73,87.73,351600000.0
2009-10-14 16:20:00,87.735,87.755,87.72,87.745,224400000.0
2009-10-14 16:21:00,87.74,87.745,87.72,87.725,410800001.0
2009-10-14 16:22:00,87.725,87.74,87.715,87.74,492100000.0
2009-10-14 16:23:00,87.735,87.76,87.735,87.755,155300000.0
2009-10-14 16:24:00,87.755,87.76,87.735,87.735,461000000.0
2009-10-14 16:25:00,87.735,87.745,87.72,87.73,358100000.0
2009-10-14 16:26:00,87.73,87.745,87.72,87.73,388900000.0
2009-10-14 16:27:00,87.73,87.75,87.73,87.74,492900000.0
2009-10-14 16:28:00,87.74,87.765,87.735,87.745,299200000.0
2009-10-14 16:29:00,87.745,87.75,87.73,87.735,435500000.0
2009-10-14 16:30:00,87.73,87.75,87.72,87.74,395000000.0
2009-10-14 16:31:00,87.745,87.75,87.72,87.72,206600000.0
2009-10-14 16:32:00,87.72,87.735,87.71,87.715,360300001.0
2009-10-14 16:33:00,87.715,87.72,87.69,87.715,381600000.0
2009-10-14 16:34:00,87.715,87.715,87.665,87.675,274100000.0
2009-10-14 16:35:00,87.675,87.71,87.67,87.685,512600001.0
2009-10-14 16:36:00,87.69,87.725,87.685,87.715,314400000.0
2009-10-14 16:37:00,87.72,87.725,87.68,87.685,183500000.0
2009-10-14 16:38:00,87.685,87.69,87.67,87.67,150800000.0
2009-10-14 16:39:00,87.67,87.69,87.635,87.675,363700000.0
2009-10-14 16:40:00,87.675,87.685,87.655,87.67,340700000.0
2009-10-14 16:41:00,87.67,87.705,87.655,87.685,340300000.0
2009-10-14 16:42:00,87.685,87.71,87.67,87.68,544200000.0
2009-10-14 16:43:00,87.68,87.685,87.665,87.685,385500000.0
2009-10-14 16:44:00,87.69,87.7,87.645,87.67,487200000.0
2009-10-14 16:45:00,87.675,87.68,87.62,87.62,443500000.0
2009-10-14 16:46:00,87.62,87.645,87.615,87.645,601000000.0
2009-10-14 16:47:00,87.645,87.665,87.625,87.655,608000000.0
2009-10-14 16:48:00,87.655,87.67,87.635,87.64,433800000.0
2009-10-14 16:49:00,87.64,87.66,87.635,87.66,489000000.0
2009-10-14 16:50:00,87.66,87.665,87.62,87.625,445100000.0
2009-10-14 16:51:00,87.635,87.655,87.625,87.64,344500000.0
2009-10-14 16:52:00,87.64,87.665,87.64,87.665,306700000.0
2009-10-14 16:53:00,87.665,87.675,87.655,87.665,411600000.0
2009-10-14 16:54:00,87.66,87.68,87.655,87.665,245600000.0
2009-10-14 16:55:00,87.665,87.67,87.66,87.67,261200000.0
2009-10-14 16:56:00,87.67,87.69,87.65,87.675,282800000.0
2009-10-14 16:57:00,87.675,87.68,87.655,87.68,217800000.0
2009-10-14 16:58:00,87.68,87.695,87.67,87.695,208400000.0
2009-10-14 16:59:00,87.69,87.765,87.69,87.755,564200000.0
2009-10-14 17:00:00,87.76,87.775,87.745,87.765,466299999.0
2009-10-14 17:01:00,87.765,87.765,87.71,87.725,438700000.0
2009-10-14 17:02:00,87.72,87.73,87.705,87.715,291200000.0
2009-10-14 17:03:00,87.715,87.735,87.705,87.73,381600000.0
2009-10-14 17:04:00,87.73,87.735,87.72,87.73,342399999.0
2009-10-14 17:05:00,87.735,87.74,87.725,87.735,402000000.0
2009-10-14 17:06:00,87.735,87.74,87.72,87.73,363900000.0
2009-10-14 17:07:00,87.73,87.77,87.73,87.74,501500001.0
2009-10-14 17:08:00,87.74,87.75,87.72,87.725,707799999.0
2009-10-14 17:09:00,87.725,87.74,87.71,87.72,461600000.0
2009-10-14 17:10:00,87.72,87.735,87.705,87.705,613000002.0
2009-10-14 17:11:00,87.705,87.715,87.7,87.71,403900000.0
2009-10-14 17:12:00,87.71,87.725,87.695,87.7,503100000.0
2009-10-14 17:13:00,87.7,87.725,87.69,87.7,279800000.0
2009-10-14 17:14:00,87.705,87.71,87.69,87.69,260800000.0
2009-10-14 17:15:00,87.685,87.72,87.685,87.69,229000000.0
2009-10-14 17:16:00,87.69,87.72,87.69,87.71,342800000.0
2009-10-14 17:17:00,87.715,87.725,87.7,87.705,302500000.0
2009-10-14 17:18:00,87.705,87.715,87.68,87.69,363199998.0
2009-10-14 17:19:00,87.7,87.705,87.685,87.7,282600000.0
2009-10-14 17:20:00,87.7,87.725,87.685,87.72,318099998.0
2009-10-14 17:21:00,87.72,87.73,87.71,87.72,311300000.0
2009-10-14 17:22:00,87.715,87.74,87.715,87.735,188800000.0
2009-10-14 17:23:00,87.735,87.75,87.735,87.75,131900000.0
2009-10-14 17:24:00,87.75,87.78,87.75,87.78,263500000.0
2009-10-14 17:25:00,87.78,87.79,87.77,87.79,302499999.0
2009-10-14 17:26:00,87.785,87.805,87.775,87.795,367200000.0
2009-10-14 17:27:00,87.795,87.8,87.775,87.78,149700000.0
2009-10-14 17:28:00,87.785,87.79,87.775,87.785,186400002.0
2009-10-14 17:29:00,87.785,87.795,87.775,87.785,193900000.0
2009-10-14 17:30:00,87.785,87.79,87.78,87.78,147000000.0
2009-10-14 17:31:00,87.78,87.795,87.78,87.785,221700000.0
2009-10-14 17:32:00,87.785,87.82,87.785,87.81,285300000.0
2009-10-14 17:33:00,87.805,87.82,87.8,87.815,202500000.0
2009-10-14 17:34:00,87.815,87.825,87.79,87.795,531400000.0
2009-10-14 17:35:00,87.795,87.805,87.765,87.785,376800000.0
2009-10-14 17:36:00,87.785,87.805,87.785,87.8,420499999.0
2009-10-14 17:37:00,87.805,87.815,87.785,87.795,492800001.0
2009-10-14 17:38:00,87.795,87.8,87.775,87.78,344799999.0
2009-10-14 17:39:00,87.78,87.785,87.76,87.78,108500000.0
2009-10-14 17:40:00,87.775,87.81,87.775,87.785,249400000.0
2009-10-14 17:41:00,87.785,87.79,87.76,87.79,369800000.0
2009-10-14 17:42:00,87.795,87.81,87.79,87.805,321100000.0
2009-10-14 17:43:00,87.805,87.825,87.8,87.815,454200002.0
2009-10-14 17:44:00,87.815,87.84,87.815,87.83,119000000.0
2009-10-14 17:45:00,87.835,87.85,87.835,87.85,155600000.0
2009-10-14 17:46:00,87.85,87.865,87.845,87.855,506300000.0
2009-10-14 17:47:00,87.86,87.88,87.86,87.875,430000000.0
2009-10-14 17:48:00,87.875,87.89,87.86,87.87,455400001.0
2009-10-14 17:49:00,87.88,87.895,87.87,87.87,289900000.0
2009-10-14 17:50:00,87.87,87.92,87.865,87.915,307800000.0
2009-10-14 17:51:00,87.915,87.92,87.89,87.91,342500000.0
2009-10-14 17:52:00,87.91,87.91,87.89,87.89,466100000.0
2009-10-14 17:53:00,87.89,87.895,87.88,87.895,277900000.0
2009-10-14 17:54:00,87.895,87.905,87.88,87.88,255500000.0
2009-10-14 17:55:00,87.88,87.89,87.875,87.89,278000000.0
2009-10-14 17:56:00,87.89,87.9,87.88,87.89,388700000.0
2009-10-14 17:57:00,87.89,87.91,87.89,87.91,317800000.0
2009-10-14 17:58:00,87.91,87.915,87.9,87.9,188100000.0
2009-10-14 17:59:00,87.9,87.915,87.89,87.905,218400000.0
2009-10-14 18:00:00,87.905,87.91,87.885,87.9,359800000.0
2009-10-14 18:01:00,87.905,87.905,87.885,87.885,142300000.0
2009-10-14 18:02:00,87.885,87.91,87.885,87.9,166000000.0
2009-10-14 18:03:00,87.9,87.92,87.89,87.92,252700000.0
2009-10-14 18:04:00,87.92,87.95,87.905,87.945,256900000.0
2009-10-14 18:05:00,87.945,87.955,87.92,87.945,286100000.0
2009-10-14 18:06:00,87.945,87.95,87.925,87.94,144700000.0
2009-10-14 18:07:00,87.94,87.95,87.93,87.94,192500000.0
2009-10-14 18:08:00,87.94,87.965,87.925,87.95,271100000.0
2009-10-14 18:09:00,87.945,87.97,87.94,87.955,401300000.0
2009-10-14 18:10:00,87.97,87.985,87.945,87.97,434000000.0
2009-10-14 18:11:00,87.97,87.98,87.96,87.975,346400000.0
2009-10-14 18:12:00,87.975,87.985,87.97,87.98,136100000.0
2009-10-14 18:13:00,87.98,87.985,87.975,87.975,99200000.0
2009-10-14 18:14:00,87.975,87.98,87.955,87.965,100800000.0
2009-10-14 18:15:00,87.965,87.985,87.965,87.975,137400000.0
2009-10-14 18:16:00,87.97,87.975,87.97,87.975,108900000.0
2009-10-14 18:17:00,87.98,87.98,87.96,87.965,99200000.0
2009-10-14 18:18:00,87.965,87.965,87.905,87.905,278900001.0
2009-10-14 18:19:00,87.905,87.915,87.9,87.91,118100000.0
2009-10-14 18:20:00,87.915,87.915,87.905,87.915,78900000.0
2009-10-14 18:21:00,87.92,87.93,87.905,87.93,141800000.0
2009-10-14 18:22:00,87.945,87.945,87.925,87.945,113900000.0
2009-10-14 18:23:00,87.94,87.945,87.93,87.93,277200000.0
2009-10-14 18:24:00,87.93,87.93,87.915,87.915,168400000.0
2009-10-14 18:25:00,87.915,87.935,87.915,87.935,147600000.0
2009-10-14 18:26:00,87.94,87.955,87.925,87.93,326200000.0
2009-10-14 18:27:00,87.935,87.965,87.935,87.955,115200000.0
2009-10-14 18:28:00,87.945,87.95,87.94,87.945,25600000.0
2009-10-14 18:29:00,87.94,87.95,87.915,87.915,103200000.0
2009-10-14 18:30:00,87.915,87.915,87.845,87.86,467300000.0
2009-10-14 18:31:00,87.86,87.875,87.845,87.86,528200000.0
2009-10-14 18:32:00,87.865,87.865,87.84,87.845,677300000.0
2009-10-14 18:33:00,87.845,87.87,87.845,87.85,339600000.0
2009-10-14 18:34:00,87.85,87.865,87.835,87.85,222100000.0
2009-10-14 18:35:00,87.845,87.855,87.83,87.855,196600000.0
2009-10-14 18:36:00,87.86,87.86,87.85,87.855,169400000.0
2009-10-14 18:37:00,87.85,87.865,87.85,87.865,80800000.0
2009-10-14 18:38:00,87.86,87.87,87.855,87.86,179400000.0
2009-10-14 18:39:00,87.865,87.88,87.865,87.865,144700000.0
2009-10-14 18:40:00,87.86,87.87,87.855,87.86,50900000.0
2009-10-14 18:41:00,87.87,87.88,87.865,87.875,111200000.0
2009-10-14 18:42:00,87.875,87.9,87.875,87.885,67200000.0
2009-10-14 18:43:00,87.885,87.895,87.825,87.845,148800000.0
2009-10-14 18:44:00,87.855,87.855,87.81,87.825,151700000.0
2009-10-14 18:45:00,87.82,87.85,87.82,87.84,98400000.0
2009-10-14 18:46:00,87.835,87.845,87.825,87.845,149600000.0
2009-10-14 18:47:00,87.85,87.855,87.83,87.855,206200000.0
2009-10-14 18:48:00,87.865,87.865,87.84,87.85,114400000.0
2009-10-14 18:49:00,87.85,87.85,87.83,87.83,97600000.0
2009-10-14 18:50:00,87.83,87.855,87.83,87.855,114900000.0
2009-10-14 18:51:00,87.845,87.875,87.845,87.875,126800000.0
2009-10-14 18:52:00,87.88,87.88,87.85,87.855,192800000.0
2009-10-14 18:53:00,87.85,87.86,87.845,87.86,87200000.0
2009-10-14 18:54:00,87.86,87.87,87.85,87.86,188900000.0
2009-10-14 18:55:00,87.86,87.885,87.86,87.88,185400000.0
2009-10-14 18:56:00,87.88,87.88,87.865,87.87,71200000.0
2009-10-14 18:57:00,87.865,87.865,87.845,87.865,76700000.0
2009-10-14 18:58:00,87.87,87.88,87.865,87.88,111600000.0
2009-10-14 18:59:00,87.875,87.875,87.855,87.87,227100000.0
2009-10-14 19:00:00,87.875,87.89,87.875,87.89,54400000.0
2009-10-14 19:01:00,87.89,87.89,87.885,87.89,32800000.0
2009-10-14 19:02:00,87.895,87.905,87.875,87.9,114500000.0
2009-10-14 19:03:00,87.895,87.895,87.875,87.895,224600000.0
2009-10-14 19:04:00,87.895,87.925,87.895,87.925,76000000.0
2009-10-14 19:05:00,87.915,87.955,87.915,87.94,118800000.0
2009-10-14 19:06:00,87.945,87.96,87.935,87.945,121600000.0
2009-10-14 19:07:00,87.945,87.96,87.925,87.955,320700000.0
2009-10-14 19:08:00,87.945,87.96,87.935,87.94,73600000.0
2009-10-14 19:09:00,87.94,87.955,87.935,87.935,111200000.0
2009-10-14 19:10:00,87.935,87.95,87.91,87.945,276500000.0
2009-10-14 19:11:00,87.945,87.98,87.945,87.975,179200000.0
2009-10-14 19:12:00,87.985,87.995,87.97,87.99,370400000.0
2009-10-14 19:13:00,87.99,88.01,87.97,88.01,321600000.0
2009-10-14 19:14:00,88.005,88.005,87.96,87.965,90000000.0
2009-10-14 19:15:00,87.955,87.975,87.945,87.96,116500000.0
2009-10-14 19:16:00,87.96,87.965,87.905,87.915,113600000.0
2009-10-14 19:17:00,87.91,87.91,87.85,87.87,357700000.0
2009-10-14 19:18:00,87.87,87.93,87.865,87.885,545900000.0
2009-10-14 19:19:00,87.885,87.93,87.885,87.92,460400000.0
2009-10-14 19:20:00,87.92,87.955,87.915,87.945,212000000.0
2009-10-14 19:21:00,87.95,87.95,87.88,87.885,257600000.0
2009-10-14 19:22:00,87.89,87.935,87.885,87.925,200500000.0
2009-10-14 19:23:00,87.92,87.92,87.875,87.885,223700000.0
2009-10-14 19:24:00,87.895,87.895,87.865,87.88,323800000.0
2009-10-14 19:25:00,87.88,87.885,87.85,87.875,72000000.0
2009-10-14 19:26:00,87.86,87.885,87.855,87.87,178700000.0
2009-10-14 19:27:00,87.87,87.895,87.85,87.895,329400000.0
2009-10-14 19:28:00,87.9,87.905,87.875,87.875,162200000.0
2009-10-14 19:29:00,87.875,87.895,87.865,87.895,150800000.0
2009-10-14 19:30:00,87.885,87.915,87.88,87.915,125200000.0
2009-10-14 19:31:00,87.915,87.92,87.9,87.905,185800000.0
2009-10-14 19:32:00,87.905,87.915,87.895,87.915,198900000.0
2009-10-14 19:33:00,87.91,87.925,87.905,87.91,328800000.0
2009-10-14 19:34:00,87.91,87.91,87.89,87.905,164100000.0
2009-10-14 19:35:00,87.905,87.945,87.905,87.925,224000000.0
2009-10-14 19:36:00,87.925,87.925,87.895,87.915,226800000.0
2009-10-14 19:37:00,87.92,87.93,87.895,87.895,308100000.0
2009-10-14 19:38:00,87.89,87.895,87.86,87.875,262500000.0
2009-10-14 19:39:00,87.875,87.875,87.86,87.865,120300000.0
2009-10-14 19:40:00,87.865,87.91,87.86,87.91,259800000.0
2009-10-14 19:41:00,87.915,87.945,87.9,87.925,346000000.0
2009-10-14 19:42:00,87.925,87.94,87.91,87.91,441800000.0
2009-10-14 19:43:00,87.92,87.925,87.91,87.915,247200000.0
2009-10-14 19:44:00,87.92,87.945,87.92,87.945,339700000.0
2009-10-14 19:45:00,87.94,87.95,87.925,87.945,374500000.0
2009-10-14 19:46:00,87.945,87.97,87.94,87.97,303400000.0
2009-10-14 19:47:00,87.97,87.985,87.945,87.95,479100000.0
2009-10-14 19:48:00,87.95,87.955,87.935,87.945,422200001.0
2009-10-14 19:49:00,87.945,87.95,87.935,87.935,404800000.0
2009-10-14 19:50:00,87.935,87.935,87.92,87.935,364600000.0
2009-10-14 19:51:00,87.935,87.935,87.935,87.935,25600000.0
2009-10-14 19:52:00,87.935,87.935,87.925,87.93,32000000.0
2009-10-14 19:53:00,87.94,87.96,87.93,87.94,132900000.0
2009-10-14 19:54:00,87.94,87.945,87.935,87.94,161100000.0
2009-10-14 19:55:00,87.94,87.985,87.935,87.975,223300000.0
2009-10-14 19:56:00,87.965,87.985,87.955,87.98,135200000.0
2009-10-14 19:57:00,87.98,87.98,87.955,87.96,67200000.0
2009-10-14 19:58:00,87.965,87.965,87.965,87.965,119200000.0
2009-10-14 19:59:00,87.965,87.975,87.95,87.96,188900000.0
2009-10-14 20:00:00,87.96,88.015,87.935,87.945,453300000.0
2009-10-14 20:01:00,87.945,87.985,87.94,87.955,352100000.0
2009-10-14 20:02:00,87.955,87.965,87.895,87.905,450200000.0
2009-10-14 20:03:00,87.905,87.965,87.905,87.95,481000000.0
2009-10-14 20:04:00,87.95,88.005,87.935,88.005,479300000.0
2009-10-14 20:05:00,87.995,88.015,87.945,87.965,346900000.0
2009-10-14 20:06:00,87.955,87.97,87.935,87.96,168100000.0
2009-10-14 20:07:00,87.96,87.975,87.94,87.945,220600000.0
2009-10-14 20:08:00,87.945,87.975,87.92,87.975,354300000.0
2009-10-14 20:09:00,87.975,87.99,87.95,87.975,565200000.0
2009-10-14 20:10:00,87.975,87.99,87.945,87.955,293900000.0
2009-10-14 20:11:00,87.955,87.97,87.935,87.965,180300000.0
2009-10-14 20:12:00,87.965,88.005,87.945,88.005,207300000.0
2009-10-14 20:13:00,88.005,88.055,87.975,88.045,375000000.0
2009-10-14 20:14:00,88.04,88.04,87.975,87.995,271900000.0
2009-10-14 20:15:00,88.005,88.03,87.97,88.025,262600000.0
2009-10-14 20:16:00,88.025,88.03,87.985,88.015,287700000.0
2009-10-14 20:17:00,88.015,88.02,88.0,88.0,312500000.0
2009-10-14 20:18:00,87.995,88.02,87.965,87.975,157500000.0
2009-10-14 20:19:00,87.98,88.045,87.975,88.04,356600000.0
2009-10-14 20:20:00,88.045,88.05,88.005,88.05,512200000.0
2009-10-14 20:21:00,88.05,88.055,87.99,87.995,582100000.0
2009-10-14 20:22:00,87.995,88.03,87.995,88.015,614500000.0
2009-10-14 20:23:00,88.01,88.05,88.005,88.045,243200000.0
2009-10-14 20:24:00,88.04,88.055,88.025,88.055,352900000.0
2009-10-14 20:25:00,88.055,88.065,88.045,88.065,293000000.0
2009-10-14 20:26:00,88.065,88.09,88.05,88.05,518000000.0
2009-10-14 20:27:00,88.06,88.07,88.035,88.06,810900000.0
2009-10-14 20:28:00,88.055,88.065,88.03,88.035,654900000.0
2009-10-14 20:29:00,88.035,88.045,88.02,88.035,342700000.0
2009-10-14 20:30:00,88.04,88.04,88.02,88.025,257500000.0
2009-10-14 20:31:00,88.025,88.045,88.02,88.04,546200000.0
2009-10-14 20:32:00,88.045,88.045,88.025,88.03,114100000.0
2009-10-14 20:33:00,88.025,88.03,88.015,88.025,168800000.0
2009-10-14 20:34:00,88.025,88.04,88.025,88.035,178800000.0
2009-10-14 20:35:00,88.03,88.065,88.025,88.05,276500000.0
2009-10-14 20:36:00,88.05,88.055,88.035,88.045,278200000.0
2009-10-14 20:37:00,88.05,88.055,88.035,88.05,148400000.0
2009-10-14 20:38:00,88.05,88.08,88.045,88.07,307000000.0
2009-10-14 20:39:00,88.07,88.08,88.055,88.055,189300000.0
2009-10-14 20:40:00,88.07,88.095,88.07,88.095,228700000.0
2009-10-14 20:41:00,88.085,88.1,88.045,88.045,125700000.0
2009-10-14 20:42:00,88.045,88.07,88.035,88.035,102200000.0
2009-10-14 20:43:00,88.04,88.07,88.035,88.065,275800000.0
2009-10-14 20:44:00,88.07,88.07,88.035,88.045,247000000.0
2009-10-14 20:45:00,88.045,88.045,88.015,88.02,188900000.0
2009-10-14 20:46:00,88.02,88.025,88.005,88.015,248600000.0
2009-10-14 20:47:00,88.015,88.045,88.015,88.045,71400000.0
2009-10-14 20:48:00,88.045,88.075,88.045,88.06,95200000.0
2009-10-14 20:49:00,88.06,88.06,88.02,88.025,245900000.0
2009-10-14 20:50:00,88.025,88.04,88.015,88.015,234700000.0
2009-10-14 20:51:00,88.015,88.045,88.01,88.04,127000000.0
2009-10-14 20:52:00,88.045,88.045,88.01,88.02,163700000.0
2009-10-14 20:53:00,88.015,88.015,87.995,88.0,210900000.0
2009-10-14 20:54:00,88.0,88.01,88.0,88.0,60400000.0
2009-10-14 20:55:00,87.995,88.025,87.995,88.0,348100000.0
2009-10-14 20:56:00,88.0,88.01,87.995,88.005,174800000.0
2009-10-14 20:57:00,88.0,88.025,87.995,88.015,228500000.0
2009-10-14 20:58:00,88.015,88.06,88.015,88.06,505400000.0
2009-10-14 20:59:00,88.06,88.06,88.025,88.025,446200000.0
2009-10-14 21:00:00,88.03,88.055,88.03,88.05,249300000.0
2009-10-14 21:01:00,88.05,88.05,88.01,88.015,222800000.0
2009-10-14 21:02:00,88.01,88.03,88.01,88.025,136000000.0
2009-10-14 21:03:00,88.025,88.035,88.025,88.025,141900000.0
2009-10-14 21:04:00,88.025,88.035,88.02,88.025,110000000.0
2009-10-14 21:05:00,88.03,88.035,88.01,88.03,124000000.0
2009-10-14 21:06:00,88.03,88.05,88.03,88.04,256400000.0
2009-10-14 21:07:00,88.04,88.07,88.035,88.05,196000000.0
2009-10-14 21:08:00,88.055,88.055,88.035,88.045,75200000.0
2009-10-14 21:09:00,88.045,88.055,88.025,88.025,232000000.0
2009-10-14 21:10:00,88.025,88.03,87.995,88.005,192900000.0
2009-10-14 21:11:00,88.01,88.025,88.005,88.015,108900000.0
2009-10-14 21:12:00,88.02,88.04,88.015,88.015,258300000.0
2009-10-14 21:13:00,88.02,88.035,88.005,88.01,373400000.0
2009-10-14 21:14:00,88.01,88.03,88.0,88.0,94400000.0
2009-10-14 21:15:00,88.0,88.03,87.995,88.02,219300000.0
2009-10-14 21:16:00,88.02,88.02,88.015,88.015,21600000.0
2009-10-14 21:17:00,88.015,88.03,88.01,88.03,130500000.0
2009-10-14 21:18:00,88.025,88.025,87.99,88.005,165000000.0
2009-10-14 21:19:00,88.025,88.035,88.025,88.03,36400000.0
2009-10-14 21:20:00,88.03,88.03,88.02,88.02,99300000.0
2009-10-14 21:21:00,88.025,88.04,88.02,88.04,174800000.0
2009-10-14 21:22:00,88.045,88.045,88.03,88.03,137800000.0
2009-10-14 21:23:00,88.025,88.035,88.025,88.03,72600000.0
2009-10-14 21:24:00,88.03,88.035,88.01,88.015,98600000.0
2009-10-14 21:25:00,88.02,88.02,88.01,88.015,48800000.0
2009-10-14 21:26:00,88.02,88.02,88.005,88.02,90000000.0
2009-10-14 21:27:00,88.02,88.045,88.015,88.045,158400000.0
2009-10-14 21:28:00,88.04,88.055,88.04,88.04,201600000.0
2009-10-14 21:29:00,88.045,88.06,88.035,88.04,187300000.0
2009-10-14 21:30:00,88.045,88.05,88.03,88.04,130000000.0
2009-10-14 21:31:00,88.04,88.06,88.04,88.05,254700000.0
2009-10-14 21:32:00,88.045,88.055,88.025,88.04,176100000.0
2009-10-14 21:33:00,88.035,88.05,88.015,88.025,187000000.0
2009-10-14 21:34:00,88.03,88.045,88.03,88.03,86600000.0
2009-10-14 21:35:00,88.02,88.045,88.015,88.015,160900000.0
2009-10-14 21:36:00,88.015,88.025,87.995,88.0,194900000.0
2009-10-14 21:37:00,88.0,88.015,87.995,88.01,133400000.0
2009-10-14 21:38:00,88.01,88.02,87.99,88.015,306500000.0
2009-10-14 21:39:00,88.015,88.025,88.015,88.015,61600000.0
2009-10-14 21:40:00,88.015,88.04,88.015,88.04,112000000.0
2009-10-14 21:41:00,88.04,88.04,88.02,88.035,139200000.0
2009-10-14 21:42:00,88.045,88.045,88.035,88.045,62800000.0
2009-10-14 21:43:00,88.045,88.045,88.03,88.04,67600000.0
2009-10-14 21:44:00,88.045,88.05,88.04,88.04,94000000.0
2009-10-14 21:45:00,88.04,88.04,88.02,88.035,128000000.0
2009-10-14 21:46:00,88.03,88.055,88.03,88.055,96100000.0
2009-10-14 21:47:00,88.055,88.06,88.045,88.055,118600000.0
2009-10-14 21:48:00,88.05,88.08,88.05,88.07,296800000.0
2009-10-14 21:49:00,88.07,88.07,88.06,88.07,197000000.0
2009-10-14 21:50:00,88.07,88.07,88.055,88.06,114800000.0
2009-10-14 21:51:00,88.06,88.06,88.05,88.05,37600000.0
2009-10-14 21:52:00,88.055,88.06,88.045,88.05,131600000.0
2009-10-14 21:53:00,88.05,88.065,88.045,88.055,288000000.0
2009-10-14 21:54:00,88.055,88.06,88.05,88.06,131000000.0
2009-10-14 21:55:00,88.065,88.07,88.055,88.06,170000000.0
2009-10-14 21:56:00,88.06,88.08,88.055,88.07,184100000.0
2009-10-14 21:57:00,88.065,88.07,88.055,88.07,250100000.0
2009-10-14 21:58:00,88.07,88.08,88.04,88.05,235600000.0
2009-10-14 21:59:00,88.055,88.055,88.035,88.045,317400000.0
2009-10-14 22:00:00,88.04,88.05,88.02,88.02,288900000.0
2009-10-14 22:01:00,88.02,88.03,88.0,88.02,109800000.0
2009-10-14 22:02:00,88.02,88.03,88.015,88.03,136400000.0
2009-10-14 22:03:00,88.04,88.045,88.025,88.04,78000000.0
2009-10-14 22:04:00,88.045,88.065,88.035,88.045,158700000.0
2009-10-14 22:05:00,88.045,88.055,88.035,88.04,92800000.0
2009-10-14 22:06:00,88.05,88.05,88.035,88.035,38600000.0
2009-10-14 22:07:00,88.04,88.05,88.03,88.035,36200000.0
2009-10-14 22:08:00,88.035,88.035,88.005,88.02,67000000.0
2009-10-14 22:09:00,88.01,88.02,88.0,88.005,45000000.0
2009-10-14 22:10:00,88.005,88.02,88.0,88.02,51600000.0
2009-10-14 22:11:00,88.02,88.025,88.005,88.005,44800000.0
2009-10-14 22:12:00,88.005,88.005,87.995,88.005,31200000.0
2009-10-14 22:13:00,88.01,88.02,88.01,88.015,29200000.0
2009-10-14 22:14:00,88.015,88.02,88.015,88.015,28600000.0
2009-10-14 22:15:00,88.015,88.04,88.01,88.04,49600000.0
2009-10-14 22:16:00,88.04,88.055,88.03,88.055,100800000.0
2009-10-14 22:17:00,88.055,88.06,88.055,88.06,11400000.0
2009-10-14 22:18:00,88.055,88.055,88.03,88.035,69200000.0
2009-10-14 22:19:00,88.035,88.055,88.03,88.055,57400000.0
2009-10-14 22:20:00,88.055,88.07,88.045,88.06,126600000.0
2009-10-14 22:21:00,88.06,88.07,88.06,88.065,52800000.0
2009-10-14 22:22:00,88.065,88.065,88.06,88.065,16200000.0
2009-10-14 22:23:00,88.065,88.065,88.05,88.05,50500000.0
2009-10-14 22:24:00,88.05,88.06,88.05,88.055,33400000.0
2009-10-14 22:25:00,88.055,88.055,88.04,88.04,86400000.0
2009-10-14 22:26:00,88.045,88.06,88.045,88.06,87200000.0
2009-10-14 22:27:00,88.06,88.07,88.055,88.06,50500000.0
2009-10-14 22:28:00,88.055,88.065,88.05,88.065,45600000.0
2009-10-14 22:29:00,88.065,88.065,88.06,88.06,36200000.0
2009-10-14 22:30:00,88.06,88.065,88.05,88.055,41400000.0
2009-10-14 22:31:00,88.07,88.07,88.055,88.065,16000000.0
2009-10-14 22:32:00,88.055,88.085,88.05,88.075,39200000.0
2009-10-14 22:33:00,88.075,88.075,88.055,88.065,16000000.0
2009-10-14 22:34:00,88.065,88.075,88.065,88.07,8800000.0
2009-10-14 22:35:00,88.07,88.09,88.065,88.09,55400000.0
2009-10-14 22:36:00,88.09,88.09,88.065,88.07,25600000.0
2009-10-14 22:37:00,88.07,88.07,88.065,88.07,39600000.0
2009-10-14 22:38:00,88.07,88.075,88.065,88.065,41200000.0
2009-10-14 22:39:00,88.065,88.065,88.055,88.055,34000000.0
2009-10-14 22:40:00,88.055,88.065,88.045,88.05,99400000.0
2009-10-14 22:41:00,88.06,88.06,88.045,88.05,22200000.0
2009-10-14 22:42:00,88.05,88.05,88.04,88.045,13200000.0
2009-10-14 22:43:00,88.05,88.05,88.04,88.04,15600000.0
2009-10-14 22:44:00,88.04,88.04,88.035,88.035,20800000.0
2009-10-14 22:45:00,88.035,88.045,88.035,88.04,32200000.0
2009-10-14 22:46:00,88.035,88.045,88.035,88.04,30400000.0
2009-10-14 22:47:00,88.04,88.04,88.035,88.035,21200000.0
2009-10-14 22:48:00,88.035,88.05,88.035,88.05,47800000.0
2009-10-14 22:49:00,88.05,88.065,88.05,88.05,75000000.0
2009-10-14 22:50:00,88.05,88.055,88.045,88.055,30200000.0
2009-10-14 22:51:00,88.05,88.06,88.05,88.055,50800000.0
2009-10-14 22:52:00,88.06,88.06,88.055,88.06,18000000.0
2009-10-14 22:53:00,88.06,88.06,88.05,88.05,14000000.0
2009-10-14 22:54:00,88.05,88.055,88.05,88.055,19200000.0
2009-10-14 22:55:00,88.055,88.12,88.045,88.11,63500000.0
2009-10-14 22:56:00,88.095,88.1,88.08,88.085,69000000.0
2009-10-14 22:57:00,88.09,88.105,88.09,88.1,59800000.0
2009-10-14 22:58:00,88.1,88.105,88.09,88.095,107200000.0
2009-10-14 22:59:00,88.095,88.105,88.095,88.1,28600000.0
2009-10-14 23:00:00,88.09,88.09,88.09,88.09,1000000.0
2009-10-14 23:01:00,88.055,88.065,88.035,88.04,42800000.0
2009-10-14 23:02:00,88.07,88.11,88.07,88.11,26600000.0
2009-10-14 23:03:00,88.11,88.115,88.07,88.08,27200000.0
2009-10-14 23:04:00,88.08,88.11,88.08,88.11,17400000.0
2009-10-14 23:05:00,88.12,88.13,88.115,88.115,20000000.0
2009-10-14 23:06:00,88.115,88.125,88.1,88.12,37600000.0
2009-10-14 23:07:00,88.13,88.14,88.105,88.14,49000000.0
2009-10-14 23:08:00,88.155,88.155,88.14,88.15,13400000.0
2009-10-14 23:09:00,88.155,88.155,88.1,88.1,18600000.0
2009-10-14 23:10:00,88.089,88.105,88.084,88.098,274200000.0
2009-10-14 23:11:00,88.115,88.115,88.1,88.105,45000000.0
2009-10-14 23:12:00,88.095,88.1,88.09,88.1,23000000.0
2009-10-14 23:13:00,88.095,88.095,88.065,88.08,32000000.0
2009-10-14 23:14:00,88.065,88.1,88.06,88.1,58600000.0
2009-10-14 23:15:00,88.1,88.1,88.1,88.1,36000000.0
2009-10-14 23:16:00,88.095,88.1,88.095,88.095,12000000.0
2009-10-14 23:17:00,88.11,88.11,88.1,88.1,9600000.0
2009-10-14 23:18:00,88.095,88.1,88.08,88.08,16800000.0
2009-10-14 23:19:00,88.1,88.1,88.095,88.095,9600000.0
2009-10-14 23:20:00,88.1,88.125,88.1,88.11,39200000.0
2009-10-14 23:21:00,88.105,88.115,88.105,88.105,16000000.0
2009-10-14 23:22:00,88.105,88.11,88.1,88.1,27200000.0
2009-10-14 23:23:00,88.11,88.11,88.105,88.105,8000000.0
2009-10-14 23:24:00,88.105,88.105,88.1,88.1,12800000.0
2009-10-14 23:25:00,88.1,88.105,88.1,88.1,19200000.0
2009-10-14 23:26:00,88.044,88.08,88.044,88.08,146400000.0
2009-10-14 23:27:00,88.095,88.1,88.095,88.095,12400000.0
2009-10-14 23:28:00,88.1,88.1,88.1,88.1,4800000.0
2009-10-14 23:29:00,88.1,88.105,88.09,88.1,41800000.0
2009-10-14 23:30:00,88.1,88.115,88.095,88.115,42400000.0
2009-10-14 23:31:00,88.115,88.115,88.11,88.11,6200000.0
2009-10-14 23:32:00,88.11,88.11,88.11,88.11,6400000.0
2009-10-14 23:33:00,88.11,88.115,88.11,88.115,8800000.0
2009-10-14 23:34:00,88.115,88.12,88.11,88.12,7600000.0
2009-10-14 23:35:00,88.12,88.12,88.12,88.12,9600000.0
2009-10-14 23:36:00,88.12,88.15,88.12,88.145,29600000.0
2009-10-14 23:37:00,88.15,88.16,88.14,88.145,23900000.0
2009-10-14 23:38:00,88.145,88.145,88.135,88.135,4400000.0
2009-10-14 23:39:00,88.135,88.135,88.115,88.12,31000000.0
2009-10-14 23:40:00,88.12,88.12,88.115,88.115,9600000.0
2009-10-14 23:41:00,88.11,88.11,88.11,88.11,5200000.0
2009-10-14 23:42:00,88.11,88.11,88.08,88.08,12200000.0
2009-10-14 23:43:00,88.08,88.095,88.08,88.09,14200000.0
2009-10-14 23:44:00,88.09,88.11,88.09,88.11,8200000.0
2009-10-14 23:45:00,88.11,88.11,88.09,88.09,12400000.0
2009-10-14 23:46:00,88.07,88.07,88.07,88.07,9600000.0
2009-10-14 23:47:00,88.07,88.07,88.07,88.07,1000000.0
2009-10-14 23:48:00,88.07,88.08,88.07,88.08,6000000.0
2009-10-14 23:49:00,88.08,88.08,88.075,88.075,4000000.0
2009-10-14 23:50:00,88.07,88.07,88.065,88.07,6000000.0
2009-10-14 23:51:00,88.07,88.075,88.07,88.07,7000000.0
2009-10-14 23:52:00,88.07,88.08,88.065,88.07,19700000.0
2009-10-14 23:53:00,88.07,88.075,88.065,88.065,11200000.0
2009-10-14 23:54:00,88.09,88.09,88.07,88.075,10400000.0
2009-10-14 23:55:00,88.07,88.07,88.055,88.06,14400000.0
2009-10-14 23:56:00,88.065,88.065,88.06,88.06,5000000.0
2009-10-14 23:57:00,88.06,88.065,88.055,88.06,22200000.0
2009-10-14 23:58:00,88.06,88.06,88.055,88.055,10000000.0
2009-10-14 23:59:00,88.065,88.065,88.065,88.065,16200000.0
2009-10-15 00:00:00,88.065,88.07,88.055,88.055,25400000.0
2009-10-15 00:01:00,88.065,88.065,88.01,88.01,60600000.0
2009-10-15 00:02:00,88.01,88.03,88.01,88.03,50600000.0
2009-10-15 00:03:00,88.03,88.035,88.015,88.03,76000000.0
2009-10-15 00:04:00,88.03,88.03,88.0,88.01,94000000.0
2009-10-15 00:05:00,88.01,88.02,88.01,88.02,15800000.0
2009-10-15 00:06:00,88.02,88.02,88.015,88.02,22000000.0
2009-10-15 00:07:00,88.02,88.02,88.02,88.02,9000000.0
2009-10-15 00:08:00,88.02,88.025,88.015,88.025,63000000.0
2009-10-15 00:09:00,88.025,88.03,88.02,88.02,42200000.0
2009-10-15 00:10:00,88.02,88.025,88.015,88.025,41800000.0
2009-10-15 00:11:00,88.025,88.04,88.02,88.035,90400000.0
2009-10-15 00:12:00,88.035,88.04,88.02,88.04,101200000.0
2009-10-15 00:13:00,88.04,88.055,88.04,88.05,88000000.0
2009-10-15 00:14:00,88.055,88.07,88.055,88.06,147600000.0
2009-10-15 00:15:00,88.06,88.07,88.05,88.055,60400000.0
2009-10-15 00:16:00,88.055,88.055,88.055,88.055,27600000.0
2009-10-15 00:17:00,88.055,88.055,88.05,88.05,65400000.0
2009-10-15 00:18:00,88.045,88.05,88.035,88.045,91000000.0
2009-10-15 00:19:00,88.05,88.06,88.04,88.045,88200000.0
2009-10-15 00:20:00,88.045,88.085,88.045,88.085,41400000.0
2009-10-15 00:21:00,88.085,88.09,88.075,88.085,63600000.0
2009-10-15 00:22:00,88.085,88.09,88.08,88.085,16000000.0
2009-10-15 00:23:00,88.08,88.085,88.08,88.085,51000000.0
2009-10-15 00:24:00,88.085,88.105,88.085,88.09,42200000.0
2009-10-15 00:25:00,88.095,88.095,88.09,88.095,8200000.0
2009-10-15 00:26:00,88.095,88.095,88.095,88.095,1000000.0
2009-10-15 00:27:00,88.095,88.095,88.08,88.085,68200000.0
2009-10-15 00:28:00,88.085,88.1,88.085,88.1,42800000.0
2009-10-15 00:29:00,88.1,88.1,88.1,88.1,4000000.0
2009-10-15 00:30:00,88.095,88.1,88.085,88.085,16200000.0
2009-10-15 00:31:00,88.085,88.09,88.085,88.09,33000000.0
2009-10-15 00:32:00,88.1,88.1,88.085,88.085,37600000.0
2009-10-15 00:33:00,88.085,88.095,88.075,88.095,61800000.0
2009-10-15 00:34:00,88.095,88.1,88.09,88.095,48000000.0
2009-10-15 00:35:00,88.095,88.1,88.09,88.095,47200000.0
2009-10-15 00:36:00,88.1,88.11,88.1,88.11,55600000.0
2009-10-15 00:37:00,88.115,88.115,88.105,88.105,25800000.0
2009-10-15 00:38:00,88.1,88.1,88.095,88.1,15200000.0
2009-10-15 00:39:00,88.1,88.115,88.1,88.11,41000000.0
2009-10-15 00:40:00,88.11,88.135,88.11,88.13,33200000.0
2009-10-15 00:41:00,88.13,88.13,88.11,88.12,47600000.0
2009-10-15 00:42:00,88.115,88.12,88.11,88.115,25400000.0
2009-10-15 00:43:00,88.12,88.125,88.12,88.125,39200000.0
2009-10-15 00:44:00,88.12,88.12,88.12,88.12,3200000.0
2009-10-15 00:45:00,88.125,88.125,88.125,88.125,2400000.0
2009-10-15 00:46:00,88.13,88.13,88.12,88.12,11200000.0
2009-10-15 00:47:00,88.12,88.125,88.12,88.12,5600000.0
2009-10-15 00:48:00,88.12,88.12,88.115,88.115,8800000.0
2009-10-15 00:49:00,88.12,88.12,88.105,88.105,13600000.0
2009-10-15 00:50:00,88.11,88.115,88.11,88.115,3000000.0
2009-10-15 00:51:00,88.11,88.115,88.11,88.115,4200000.0
2009-10-15 00:52:00,88.11,88.115,88.11,88.115,6600000.0
2009-10-15 00:53:00,88.11,88.11,88.105,88.105,18400000.0
2009-10-15 00:54:00,88.105,88.11,88.1,88.11,28200000.0
2009-10-15 00:55:00,88.11,88.11,88.105,88.105,10000000.0
2009-10-15 00:56:00,88.105,88.11,88.095,88.095,58400000.0
2009-10-15 00:57:00,88.1,88.11,88.1,88.11,85600000.0
2009-10-15 00:58:00,88.11,88.11,88.105,88.11,38000000.0
2009-10-15 00:59:00,88.105,88.11,88.105,88.105,7600000.0
2009-10-15 01:00:00,88.105,88.105,88.09,88.095,145200000.0
2009-10-15 01:01:00,88.095,88.095,88.09,88.09,53200000.0
2009-10-15 01:02:00,88.09,88.1,88.09,88.095,82400000.0
2009-10-15 01:03:00,88.1,88.13,88.1,88.125,154800000.0
2009-10-15 01:04:00,88.13,88.135,88.12,88.135,96000000.0
2009-10-15 01:05:00,88.135,88.135,88.105,88.105,158400000.0
2009-10-15 01:06:00,88.105,88.13,88.105,88.13,73600000.0
2009-10-15 01:07:00,88.13,88.13,88.115,88.12,60000000.0
2009-10-15 01:08:00,88.125,88.125,88.11,88.12,100800000.0
2009-10-15 01:09:00,88.125,88.145,88.125,88.145,275100000.0
2009-10-15 01:10:00,88.135,88.155,88.135,88.15,101200000.0
2009-10-15 01:11:00,88.15,88.175,88.15,88.17,227200000.0
2009-10-15 01:12:00,88.17,88.19,88.165,88.185,233600000.0
2009-10-15 01:13:00,88.19,88.2,88.17,88.185,264000000.0
2009-10-15 01:14:00,88.185,88.185,88.15,88.16,291200000.0
2009-10-15 01:15:00,88.16,88.17,88.155,88.155,188000000.0
2009-10-15 01:16:00,88.155,88.165,88.155,88.16,121200000.0
2009-10-15 01:17:00,88.16,88.16,88.16,88.16,4000000.0
2009-10-15 01:18:00,88.165,88.165,88.155,88.16,44000000.0
2009-10-15 01:19:00,88.16,88.165,88.145,88.16,221200000.0
2009-10-15 01:20:00,88.165,88.165,88.155,88.16,56000000.0
2009-10-15 01:21:00,88.16,88.16,88.155,88.16,52000000.0
2009-10-15 01:22:00,88.16,88.165,88.16,88.16,32000000.0
2009-10-15 01:23:00,88.16,88.16,88.14,88.14,152800000.0
2009-10-15 01:24:00,88.14,88.14,88.135,88.135,105600000.0
2009-10-15 01:25:00,88.14,88.145,88.125,88.125,86400000.0
2009-10-15 01:26:00,88.13,88.15,88.13,88.15,168600000.0
2009-10-15 01:27:00,88.15,88.17,88.15,88.15,103400000.0
2009-10-15 01:28:00,88.15,88.16,88.15,88.15,96800000.0
2009-10-15 01:29:00,88.15,88.15,88.135,88.14,114400000.0
2009-10-15 01:30:00,88.14,88.15,88.135,88.145,139200000.0
2009-10-15 01:31:00,88.145,88.145,88.14,88.14,44000000.0
2009-10-15 01:32:00,88.14,88.14,88.125,88.13,272000000.0
2009-10-15 01:33:00,88.13,88.14,88.13,88.14,64000000.0
2009-10-15 01:34:00,88.14,88.145,88.135,88.145,96800000.0
2009-10-15 01:35:00,88.145,88.15,88.145,88.15,89000000.0
2009-10-15 01:36:00,88.15,88.19,88.145,88.18,187400000.0
2009-10-15 01:37:00,88.185,88.19,88.18,88.18,108000000.0
2009-10-15 01:38:00,88.18,88.18,88.18,88.18,16800000.0
2009-10-15 01:39:00,88.185,88.185,88.18,88.185,52000000.0
2009-10-15 01:40:00,88.185,88.185,88.145,88.145,201400000.0
2009-10-15 01:41:00,88.145,88.15,88.14,88.15,37600000.0
2009-10-15 01:42:00,88.155,88.155,88.145,88.15,52800000.0
2009-10-15 01:43:00,88.15,88.155,88.145,88.155,68800000.0
2009-10-15 01:44:00,88.155,88.16,88.15,88.15,137599999.0
2009-10-15 01:45:00,88.14,88.14,88.12,88.12,92000000.0
2009-10-15 01:46:00,88.125,88.135,88.105,88.125,376000000.0
2009-10-15 01:47:00,88.125,88.135,88.125,88.135,160000000.0
2009-10-15 01:48:00,88.135,88.155,88.135,88.145,156000000.0
2009-10-15 01:49:00,88.145,88.145,88.14,88.14,53600000.0
2009-10-15 01:50:00,88.14,88.14,88.13,88.135,108000000.0
2009-10-15 01:51:00,88.135,88.145,88.13,88.13,169200000.0
2009-10-15 01:52:00,88.13,88.14,88.125,88.13,152000000.0
2009-10-15 01:53:00,88.13,88.145,88.13,88.14,148000000.0
2009-10-15 01:54:00,88.135,88.145,88.13,88.13,160000000.0
2009-10-15 01:55:00,88.12,88.13,88.12,88.13,70400000.0
2009-10-15 01:56:00,88.125,88.14,88.125,88.14,44800000.0
2009-10-15 01:57:00,88.14,88.145,88.135,88.135,31400000.0
2009-10-15 01:58:00,88.13,88.15,88.115,88.13,131400000.0
2009-10-15 01:59:00,88.13,88.13,88.12,88.12,46000000.0
2009-10-15 02:00:00,88.13,88.14,88.105,88.105,147200000.0
2009-10-15 02:01:00,88.105,88.12,88.095,88.105,152600000.0
2009-10-15 02:02:00,88.105,88.11,88.09,88.095,143200000.0
2009-10-15 02:03:00,88.1,88.17,88.1,88.16,283000000.0
2009-10-15 02:04:00,88.155,88.205,88.14,88.185,228400000.0
2009-10-15 02:05:00,88.185,88.205,88.16,88.18,213200000.0
2009-10-15 02:06:00,88.175,88.235,88.175,88.23,193400000.0
2009-10-15 02:07:00,88.23,88.27,88.215,88.255,285200000.0
2009-10-15 02:08:00,88.255,88.26,88.215,88.22,155800000.0
2009-10-15 02:09:00,88.21,88.27,88.205,88.26,205200000.0
2009-10-15 02:10:00,88.26,88.3,88.245,88.29,239600000.0
2009-10-15 02:11:00,88.29,88.315,88.28,88.295,231900000.0
2009-10-15 02:12:00,88.3,88.3,88.255,88.265,263100000.0
2009-10-15 02:13:00,88.27,88.275,88.23,88.235,124000000.0
2009-10-15 02:14:00,88.235,88.28,88.235,88.28,135400000.0
2009-10-15 02:15:00,88.285,88.305,88.275,88.28,87200000.0
2009-10-15 02:16:00,88.28,88.32,88.27,88.29,335700000.0
2009-10-15 02:17:00,88.295,88.315,88.27,88.28,289900000.0
2009-10-15 02:18:00,88.28,88.35,88.28,88.345,293900000.0
2009-10-15 02:19:00,88.35,88.365,88.345,88.35,311200000.0
2009-10-15 02:20:00,88.35,88.375,88.335,88.365,196800000.0
2009-10-15 02:21:00,88.37,88.39,88.345,88.345,231000000.0
2009-10-15 02:22:00,88.345,88.355,88.325,88.325,200900000.0
2009-10-15 02:23:00,88.325,88.335,88.3,88.315,196600000.0
2009-10-15 02:24:00,88.315,88.36,88.31,88.315,163100000.0
2009-10-15 02:25:00,88.32,88.35,88.315,88.35,118000000.0
2009-10-15 02:26:00,88.35,88.35,88.32,88.325,147800000.0
2009-10-15 02:27:00,88.325,88.335,88.305,88.32,214500000.0
2009-10-15 02:28:00,88.315,88.34,88.315,88.33,265900000.0
2009-10-15 02:29:00,88.335,88.34,88.305,88.31,153000000.0
2009-10-15 02:30:00,88.315,88.33,88.31,88.315,138100000.0
2009-10-15 02:31:00,88.31,88.33,88.295,88.33,233100000.0
2009-10-15 02:32:00,88.33,88.335,88.305,88.315,358200000.0
2009-10-15 02:33:00,88.31,88.325,88.305,88.305,227200000.0
2009-10-15 02:34:00,88.305,88.31,88.275,88.285,272400000.0
2009-10-15 02:35:00,88.285,88.33,88.285,88.31,221600000.0
2009-10-15 02:36:00,88.31,88.315,88.29,88.31,144300000.0
2009-10-15 02:37:00,88.31,88.335,88.31,88.32,152400000.0
2009-10-15 02:38:00,88.32,88.325,88.295,88.3,166200000.0
2009-10-15 02:39:00,88.295,88.32,88.295,88.31,116800000.0
2009-10-15 02:40:00,88.31,88.32,88.31,88.31,34600000.0
2009-10-15 02:41:00,88.32,88.33,88.305,88.305,148600000.0
2009-10-15 02:42:00,88.31,88.335,88.31,88.335,128400000.0
2009-10-15 02:43:00,88.335,88.345,88.335,88.345,86400000.0
2009-10-15 02:44:00,88.345,88.345,88.33,88.33,79200000.0
2009-10-15 02:45:00,88.33,88.35,88.325,88.35,143000000.0
2009-10-15 02:46:00,88.345,88.365,88.335,88.345,162600000.0
2009-10-15 02:47:00,88.35,88.355,88.335,88.335,139800000.0
2009-10-15 02:48:00,88.34,88.375,88.335,88.365,112800000.0
2009-10-15 02:49:00,88.365,88.375,88.345,88.365,114600000.0
2009-10-15 02:50:00,88.365,88.39,88.36,88.38,123000000.0
2009-10-15 02:51:00,88.38,88.385,88.355,88.38,163600000.0
2009-10-15 02:52:00,88.385,88.4,88.37,88.395,240600000.0
2009-10-15 02:53:00,88.395,88.395,88.355,88.385,137000000.0
2009-10-15 02:54:00,88.375,88.395,88.35,88.375,353200000.0
2009-10-15 02:55:00,88.39,88.395,88.345,88.35,306800000.0
2009-10-15 02:56:00,88.35,88.365,88.335,88.335,204800000.0
2009-10-15 02:57:00,88.33,88.365,88.325,88.355,228100000.0
2009-10-15 02:58:00,88.355,88.355,88.31,88.33,197600000.0
2009-10-15 02:59:00,88.335,88.335,88.28,88.285,180400000.0
2009-10-15 03:00:00,88.285,88.305,88.24,88.265,304100000.0
2009-10-15 03:01:00,88.265,88.305,88.245,88.255,189800000.0
2009-10-15 03:02:00,88.25,88.28,88.245,88.25,143200000.0
2009-10-15 03:03:00,88.25,88.32,88.245,88.295,232800000.0
2009-10-15 03:04:00,88.295,88.305,88.28,88.295,121800000.0
2009-10-15 03:05:00,88.3,88.335,88.3,88.325,175000000.0
2009-10-15 03:06:00,88.325,88.33,88.305,88.31,44400000.0
2009-10-15 03:07:00,88.305,88.31,88.27,88.295,216600000.0
2009-10-15 03:08:00,88.3,88.315,88.27,88.285,175900000.0
2009-10-15 03:09:00,88.28,88.315,88.28,88.29,178400000.0
2009-10-15 03:10:00,88.29,88.31,88.29,88.29,234400000.0
2009-10-15 03:11:00,88.295,88.3,88.27,88.29,102200000.0
2009-10-15 03:12:00,88.29,88.3,88.27,88.275,191400000.0
2009-10-15 03:13:00,88.27,88.295,88.27,88.28,192200000.0
2009-10-15 03:14:00,88.28,88.31,88.28,88.29,136800000.0
2009-10-15 03:15:00,88.29,88.29,88.255,88.255,123000000.0
2009-10-15 03:16:00,88.26,88.3,88.255,88.29,196600000.0
2009-10-15 03:17:00,88.29,88.305,88.285,88.3,104000000.0
2009-10-15 03:18:00,88.305,88.315,88.265,88.27,232600000.0
2009-10-15 03:19:00,88.275,88.285,88.255,88.255,123000000.0
2009-10-15 03:20:00,88.255,88.255,88.23,88.245,221400000.0
2009-10-15 03:21:00,88.245,88.245,88.185,88.23,260200000.0
2009-10-15 03:22:00,88.23,88.26,88.23,88.26,185800000.0
2009-10-15 03:23:00,88.255,88.26,88.22,88.24,285600000.0
2009-10-15 03:24:00,88.24,88.24,88.22,88.23,198400000.0
2009-10-15 03:25:00,88.23,88.25,88.23,88.235,87200000.0
2009-10-15 03:26:00,88.24,88.245,88.22,88.225,182900000.0
2009-10-15 03:27:00,88.225,88.23,88.2,88.2,141600000.0
2009-10-15 03:28:00,88.205,88.22,88.19,88.215,121800000.0
2009-10-15 03:29:00,88.21,88.23,88.21,88.225,100000000.0
2009-10-15 03:30:00,88.225,88.235,88.22,88.225,77400000.0
2009-10-15 03:31:00,88.225,88.24,88.22,88.235,79200000.0
2009-10-15 03:32:00,88.235,88.265,88.235,88.255,129600000.0
2009-10-15 03:33:00,88.25,88.255,88.235,88.245,148600000.0
2009-10-15 03:34:00,88.25,88.265,88.25,88.26,107800000.0
2009-10-15 03:35:00,88.255,88.26,88.245,88.245,150400000.0
2009-10-15 03:36:00,88.24,88.245,88.205,88.21,184200000.0
2009-10-15 03:37:00,88.21,88.215,88.17,88.175,371600000.0
2009-10-15 03:38:00,88.18,88.21,88.18,88.21,62200000.0
2009-10-15 03:39:00,88.21,88.21,88.165,88.17,211600000.0
2009-10-15 03:40:00,88.175,88.22,88.175,88.22,162000000.0
2009-10-15 03:41:00,88.22,88.22,88.18,88.2,183600000.0
2009-10-15 03:42:00,88.2,88.23,88.185,88.22,141800000.0
2009-10-15 03:43:00,88.22,88.22,88.18,88.185,317200000.0
2009-10-15 03:44:00,88.185,88.195,88.145,88.145,289800000.0
2009-10-15 03:45:00,88.15,88.18,88.15,88.175,127000000.0
2009-10-15 03:46:00,88.18,88.18,88.175,88.18,157600000.0
2009-10-15 03:47:00,88.185,88.19,88.185,88.185,68000000.0
2009-10-15 03:48:00,88.185,88.195,88.175,88.18,80000000.0
2009-10-15 03:49:00,88.18,88.2,88.175,88.195,167000000.0
2009-10-15 03:50:00,88.195,88.2,88.195,88.195,90400000.0
2009-10-15 03:51:00,88.195,88.21,88.195,88.21,153000000.0
2009-10-15 03:52:00,88.215,88.215,88.205,88.215,157999999.0
2009-10-15 03:53:00,88.215,88.255,88.215,88.235,297200000.0
2009-10-15 03:54:00,88.235,88.25,88.235,88.245,386600000.0
2009-10-15 03:55:00,88.245,88.245,88.205,88.21,325200000.0
2009-10-15 03:56:00,88.215,88.225,88.215,88.22,265800000.0
2009-10-15 03:57:00,88.22,88.23,88.21,88.23,299200000.0
2009-10-15 03:58:00,88.23,88.24,88.225,88.24,474399998.0
2009-10-15 03:59:00,88.203,88.213,88.195,88.208,74400000.0
2009-10-15 04:00:00,88.245,88.265,88.24,88.26,271599999.0
2009-10-15 04:01:00,88.255,88.26,88.23,88.23,411999999.0
2009-10-15 04:02:00,88.23,88.245,88.22,88.245,321199999.0
2009-10-15 04:03:00,88.245,88.25,88.235,88.245,280800000.0
2009-10-15 04:04:00,88.245,88.26,88.245,88.245,241600000.0
2009-10-15 04:05:00,88.24,88.245,88.235,88.245,91600000.0
2009-10-15 04:06:00,88.25,88.25,88.24,88.24,32400000.0
2009-10-15 04:07:00,88.25,88.25,88.24,88.245,177600000.0
2009-10-15 04:08:00,88.245,88.26,88.24,88.255,166400000.0
2009-10-15 04:09:00,88.255,88.255,88.24,88.245,314800002.0
2009-10-15 04:10:00,88.25,88.255,88.24,88.245,401200001.0
2009-10-15 04:11:00,88.25,88.27,88.245,88.265,132800000.0
2009-10-15 04:12:00,88.265,88.28,88.26,88.28,140800000.0
2009-10-15 04:13:00,88.28,88.285,88.27,88.275,144000000.0
2009-10-15 04:14:00,88.275,88.275,88.25,88.25,329600000.0
2009-10-15 04:15:00,88.255,88.265,88.25,88.26,161600000.0
2009-10-15 04:16:00,88.26,88.275,88.26,88.27,91999999.0
2009-10-15 04:17:00,88.27,88.28,88.27,88.275,363199998.0
2009-10-15 04:18:00,88.28,88.29,88.27,88.285,237400000.0
2009-10-15 04:19:00,88.285,88.285,88.275,88.28,70400000.0
2009-10-15 04:20:00,88.28,88.285,88.275,88.275,133600000.0
2009-10-15 04:21:00,88.275,88.3,88.275,88.295,542200000.0
2009-10-15 04:22:00,88.285,88.305,88.275,88.305,334800000.0
2009-10-15 04:23:00,88.305,88.305,88.26,88.275,268000000.0
2009-10-15 04:24:00,88.275,88.275,88.245,88.255,500800000.0
2009-10-15 04:25:00,88.25,88.28,88.25,88.27,380800000.0
2009-10-15 04:26:00,88.27,88.275,88.265,88.265,224000000.0
2009-10-15 04:27:00,88.27,88.28,88.26,88.265,282400000.0
2009-10-15 04:28:00,88.26,88.27,88.25,88.255,320000000.0
2009-10-15 04:29:00,88.255,88.27,88.235,88.25,507599999.0
2009-10-15 04:30:00,88.255,88.265,88.25,88.265,229400000.0
2009-10-15 04:31:00,88.26,88.265,88.255,88.26,146400000.0
2009-10-15 04:32:00,88.265,88.27,88.245,88.265,321600000.0
2009-10-15 04:33:00,88.265,88.27,88.265,88.265,95200000.0
2009-10-15 04:34:00,88.265,88.275,88.265,88.275,67200000.0
2009-10-15 04:35:00,88.28,88.28,88.275,88.275,68800000.0
2009-10-15 04:36:00,88.275,88.28,88.265,88.265,152000000.0
2009-10-15 04:37:00,88.265,88.28,88.255,88.28,173600000.0
2009-10-15 04:38:00,88.285,88.285,88.255,88.26,260800000.0
2009-10-15 04:39:00,88.26,88.265,88.245,88.25,402400000.0
2009-10-15 04:40:00,88.25,88.26,88.235,88.24,268800000.0
2009-10-15 04:41:00,88.24,88.24,88.23,88.235,76000000.0
2009-10-15 04:42:00,88.235,88.25,88.22,88.25,333600000.0
2009-10-15 04:43:00,88.255,88.275,88.255,88.26,296999998.0
2009-10-15 04:44:00,88.265,88.265,88.245,88.255,140000000.0
2009-10-15 04:45:00,88.255,88.26,88.25,88.255,139200000.0
2009-10-15 04:46:00,88.26,88.26,88.25,88.255,228400000.0
2009-10-15 04:47:00,88.255,88.26,88.24,88.255,188800000.0
2009-10-15 04:48:00,88.255,88.255,88.25,88.25,48800000.0
2009-10-15 04:49:00,88.25,88.255,88.24,88.25,215200000.0
2009-10-15 04:50:00,88.25,88.255,88.235,88.25,249000000.0
2009-10-15 04:51:00,88.25,88.255,88.245,88.245,69600000.0
2009-10-15 04:52:00,88.245,88.26,88.245,88.26,309200001.0
2009-10-15 04:53:00,88.265,88.265,88.255,88.26,338400000.0
2009-10-15 04:54:00,88.26,88.275,88.26,88.275,148000000.0
2009-10-15 04:55:00,88.27,88.27,88.25,88.26,336800000.0
2009-10-15 04:56:00,88.26,88.265,88.25,88.26,193600000.0
2009-10-15 04:57:00,88.26,88.265,88.25,88.25,104000000.0
2009-10-15 04:58:00,88.25,88.255,88.245,88.245,195200000.0
2009-10-15 04:59:00,88.245,88.25,88.235,88.235,168000000.0
2009-10-15 05:00:00,88.235,88.245,88.225,88.24,379600000.0
2009-10-15 05:01:00,88.235,88.255,88.225,88.255,231200000.0
2009-10-15 05:02:00,88.25,88.26,88.24,88.25,217600000.0
2009-10-15 05:03:00,88.25,88.25,88.22,88.22,204200000.0
2009-10-15 05:04:00,88.22,88.245,88.215,88.245,392400001.0
2009-10-15 05:05:00,88.25,88.255,88.25,88.255,71200000.0
2009-10-15 05:06:00,88.255,88.255,88.245,88.255,106400000.0
2009-10-15 05:07:00,88.255,88.265,88.255,88.265,201600001.0
2009-10-15 05:08:00,88.265,88.285,88.265,88.275,352000000.0
2009-10-15 05:09:00,88.275,88.285,88.26,88.265,220400000.0
2009-10-15 05:10:00,88.265,88.275,88.265,88.275,198400000.0
2009-10-15 05:11:00,88.275,88.275,88.265,88.265,72000000.0
2009-10-15 05:12:00,88.265,88.265,88.24,88.25,374600000.0
2009-10-15 05:13:00,88.25,88.26,88.245,88.255,216800000.0
2009-10-15 05:14:00,88.255,88.265,88.255,88.26,160000000.0
2009-10-15 05:15:00,88.255,88.265,88.255,88.26,247600000.0
2009-10-15 05:16:00,88.26,88.26,88.255,88.26,41600000.0
2009-10-15 05:17:00,88.255,88.27,88.255,88.26,114400000.0
2009-10-15 05:18:00,88.265,88.265,88.245,88.245,172000000.0
2009-10-15 05:19:00,88.245,88.275,88.235,88.26,400600000.0
2009-10-15 05:20:00,88.26,88.26,88.25,88.26,208800000.0
2009-10-15 05:21:00,88.255,88.265,88.255,88.26,211200000.0
2009-10-15 05:22:00,88.265,88.3,88.26,88.29,437399999.0
2009-10-15 05:23:00,88.29,88.295,88.275,88.28,184800000.0
2009-10-15 05:24:00,88.28,88.315,88.28,88.31,263200000.0
2009-10-15 05:25:00,88.31,88.325,88.31,88.325,311200000.0
2009-10-15 05:26:00,88.325,88.34,88.315,88.32,227200000.0
2009-10-15 05:27:00,88.325,88.325,88.305,88.315,134400000.0
2009-10-15 05:28:00,88.315,88.325,88.305,88.325,184400000.0
2009-10-15 05:29:00,88.325,88.33,88.285,88.325,398400000.0
2009-10-15 05:30:00,88.32,88.325,88.305,88.325,381999999.0
2009-10-15 05:31:00,88.325,88.335,88.31,88.315,211999999.0
2009-10-15 05:32:00,88.315,88.32,88.31,88.315,261600000.0
2009-10-15 05:33:00,88.315,88.32,88.305,88.315,184800000.0
2009-10-15 05:34:00,88.32,88.325,88.315,88.325,84800000.0
2009-10-15 05:35:00,88.325,88.325,88.315,88.315,100800000.0
2009-10-15 05:36:00,88.315,88.325,88.315,88.32,64000000.0
2009-10-15 05:37:00,88.32,88.325,88.32,88.325,37600000.0
2009-10-15 05:38:00,88.325,88.33,88.32,88.325,116800000.0
2009-10-15 05:39:00,88.325,88.325,88.325,88.325,56800000.0
2009-10-15 05:40:00,88.325,88.33,88.3,88.31,204800000.0
2009-10-15 05:41:00,88.31,88.325,88.3,88.315,604799998.0
2009-10-15 05:42:00,88.315,88.315,88.305,88.31,88800000.0
2009-10-15 05:43:00,88.31,88.315,88.305,88.31,148000000.0
2009-10-15 05:44:00,88.315,88.325,88.315,88.32,237600000.0
2009-10-15 05:45:00,88.32,88.325,88.31,88.31,360800000.0
2009-10-15 05:46:00,88.31,88.315,88.305,88.31,465600000.0
2009-10-15 05:47:00,88.31,88.315,88.295,88.3,305200000.0
2009-10-15 05:48:00,88.305,88.305,88.29,88.305,124800000.0
2009-10-15 05:49:00,88.305,88.33,88.305,88.31,310200000.0
2009-10-15 05:50:00,88.31,88.315,88.305,88.31,179200001.0
2009-10-15 05:51:00,88.31,88.315,88.3,88.3,230400000.0
2009-10-15 05:52:00,88.3,88.315,88.3,88.31,291599999.0
2009-10-15 05:53:00,88.31,88.32,88.31,88.32,47200000.0
2009-10-15 05:54:00,88.32,88.32,88.3,88.315,213599999.0
2009-10-15 05:55:00,88.325,88.325,88.31,88.315,153600000.0
2009-10-15 05:56:00,88.315,88.335,88.315,88.32,130400000.0
2009-10-15 05:57:00,88.315,88.34,88.315,88.335,201200000.0
2009-10-15 05:58:00,88.335,88.34,88.32,88.325,236399999.0
2009-10-15 05:59:00,88.325,88.335,88.32,88.32,410800000.0
2009-10-15 06:00:00,88.32,88.355,88.31,88.345,457200001.0
2009-10-15 06:01:00,88.35,88.375,88.345,88.365,331300000.0
2009-10-15 06:02:00,88.365,88.37,88.355,88.355,258399999.0
2009-10-15 06:03:00,88.355,88.37,88.355,88.365,212000000.0
2009-10-15 06:04:00,88.365,88.375,88.36,88.36,135200000.0
2009-10-15 06:05:00,88.36,88.37,88.35,88.36,192800000.0
2009-10-15 06:06:00,88.36,88.37,88.355,88.355,244800000.0
2009-10-15 06:07:00,88.355,88.365,88.355,88.36,301999999.0
2009-10-15 06:08:00,88.36,88.38,88.355,88.355,257199999.0
2009-10-15 06:09:00,88.35,88.355,88.335,88.335,260800000.0
2009-10-15 06:10:00,88.33,88.34,88.325,88.34,216800000.0
2009-10-15 06:11:00,88.34,88.345,88.33,88.33,264800000.0
2009-10-15 06:12:00,88.335,88.34,88.33,88.335,266400000.0
2009-10-15 06:13:00,88.335,88.35,88.33,88.34,335199999.0
2009-10-15 06:14:00,88.335,88.335,88.32,88.32,123200000.0
2009-10-15 06:15:00,88.32,88.345,88.31,88.34,310000001.0
2009-10-15 06:16:00,88.34,88.345,88.33,88.33,242400000.0
2009-10-15 06:17:00,88.33,88.34,88.325,88.33,292799999.0
2009-10-15 06:18:00,88.335,88.34,88.33,88.335,106399999.0
2009-10-15 06:19:00,88.345,88.345,88.335,88.34,144400001.0
2009-10-15 06:20:00,88.335,88.35,88.335,88.34,267999997.0
2009-10-15 06:21:00,88.345,88.355,88.34,88.35,142400000.0
2009-10-15 06:22:00,88.355,88.365,88.355,88.36,372800000.0
2009-10-15 06:23:00,88.36,88.375,88.355,88.365,399199999.0
2009-10-15 06:24:00,88.37,88.37,88.34,88.365,294800000.0
2009-10-15 06:25:00,88.36,88.36,88.35,88.36,244799999.0
2009-10-15 06:26:00,88.36,88.37,88.355,88.365,144799998.0
2009-10-15 06:27:00,88.365,88.37,88.36,88.365,170400000.0
2009-10-15 06:28:00,88.365,88.37,88.365,88.365,38400000.0
2009-10-15 06:29:00,88.37,88.37,88.35,88.36,128000000.0
2009-10-15 06:30:00,88.35,88.36,88.35,88.35,212800000.0
2009-10-15 06:31:00,88.345,88.36,88.345,88.35,330400000.0
2009-10-15 06:32:00,88.35,88.355,88.335,88.335,48000000.0
2009-10-15 06:33:00,88.335,88.345,88.32,88.32,278000000.0
2009-10-15 06:34:00,88.32,88.325,88.32,88.32,160400000.0
2009-10-15 06:35:00,88.32,88.325,88.3,88.3,340000000.0
2009-10-15 06:36:00,88.3,88.3,88.275,88.275,294000000.0
2009-10-15 06:37:00,88.27,88.285,88.245,88.27,684599998.0
2009-10-15 06:38:00,88.27,88.305,88.27,88.29,406600000.0
2009-10-15 06:39:00,88.295,88.3,88.285,88.29,188600001.0
2009-10-15 06:40:00,88.3,88.325,88.29,88.29,279200000.0
2009-10-15 06:41:00,88.29,88.305,88.285,88.305,134400000.0
2009-10-15 06:42:00,88.305,88.31,88.24,88.24,311600000.0
2009-10-15 06:43:00,88.235,88.25,88.225,88.25,51400000.0
2009-10-15 06:44:00,88.23,88.255,88.23,88.25,293199998.0
2009-10-15 06:45:00,88.25,88.27,88.25,88.255,198400000.0
2009-10-15 06:46:00,88.255,88.255,88.245,88.245,164000000.0
2009-10-15 06:47:00,88.245,88.25,88.245,88.25,117600000.0
2009-10-15 06:48:00,88.25,88.26,88.25,88.255,141600000.0
2009-10-15 06:49:00,88.255,88.26,88.245,88.245,201599999.0
2009-10-15 06:50:00,88.245,88.255,88.23,88.255,506599999.0
2009-10-15 06:51:00,88.26,88.28,88.25,88.265,372800000.0
2009-10-15 06:52:00,88.265,88.27,88.255,88.26,209999999.0
2009-10-15 06:53:00,88.26,88.265,88.24,88.255,284000000.0
2009-10-15 06:54:00,88.26,88.27,88.255,88.265,376400001.0
2009-10-15 06:55:00,88.265,88.28,88.265,88.265,259200000.0
2009-10-15 06:56:00,88.265,88.27,88.255,88.26,330400000.0
2009-10-15 06:57:00,88.265,88.275,88.26,88.27,263199998.0
2009-10-15 06:58:00,88.275,88.28,88.27,88.275,203200000.0
2009-10-15 06:59:00,88.275,88.295,88.275,88.295,58000000.0
2009-10-15 07:00:00,88.295,88.295,88.28,88.29,292000000.0
2009-10-15 07:01:00,88.29,88.29,88.26,88.26,408000000.0
2009-10-15 07:02:00,88.265,88.27,88.255,88.255,167200000.0
2009-10-15 07:03:00,88.255,88.255,88.24,88.245,295600000.0
2009-10-15 07:04:00,88.245,88.25,88.235,88.24,90400000.0
2009-10-15 07:05:00,88.24,88.24,88.235,88.24,154400000.0
2009-10-15 07:06:00,88.24,88.245,88.235,88.245,64000000.0
2009-10-15 07:07:00,88.25,88.255,88.245,88.255,74400000.0
2009-10-15 07:08:00,88.255,88.255,88.25,88.25,62400000.0
2009-10-15 07:09:00,88.255,88.255,88.245,88.245,83200000.0
2009-10-15 07:10:00,88.245,88.245,88.225,88.225,155200000.0
2009-10-15 07:11:00,88.23,88.245,88.225,88.23,204000000.0
2009-10-15 07:12:00,88.23,88.255,88.225,88.25,272800000.0
2009-10-15 07:13:00,88.25,88.27,88.245,88.26,109600000.0
2009-10-15 07:14:00,88.265,88.265,88.25,88.255,207200000.0
2009-10-15 07:15:00,88.265,88.275,88.26,88.265,101200000.0
2009-10-15 07:16:00,88.265,88.285,88.265,88.275,95200000.0
2009-10-15 07:17:00,88.275,88.275,88.265,88.275,143200000.0
2009-10-15 07:18:00,88.275,88.275,88.24,88.265,219200000.0
2009-10-15 07:19:00,88.27,88.275,88.26,88.26,382600000.0
2009-10-15 07:20:00,88.255,88.265,88.255,88.265,78400000.0
2009-10-15 07:21:00,88.265,88.275,88.26,88.27,201200000.0
2009-10-15 07:22:00,88.27,88.29,88.265,88.28,225200000.0
2009-10-15 07:23:00,88.28,88.31,88.275,88.31,200000000.0
2009-10-15 07:24:00,88.31,88.36,88.31,88.345,384000000.0
2009-10-15 07:25:00,88.34,88.36,88.34,88.36,258400000.0
2009-10-15 07:26:00,88.36,88.375,88.355,88.365,384799999.0
2009-10-15 07:27:00,88.365,88.39,88.345,88.345,330000000.0
2009-10-15 07:28:00,88.345,88.355,88.335,88.345,357400000.0
2009-10-15 07:29:00,88.345,88.355,88.335,88.34,405600000.0
2009-10-15 07:30:00,88.335,88.345,88.325,88.33,416000000.0
2009-10-15 07:31:00,88.335,88.35,88.33,88.345,256000000.0
2009-10-15 07:32:00,88.34,88.345,88.34,88.345,52800000.0
2009-10-15 07:33:00,88.345,88.355,88.345,88.355,190400000.0
2009-10-15 07:34:00,88.355,88.37,88.355,88.36,180000000.0
2009-10-15 07:35:00,88.36,88.37,88.35,88.365,282400000.0
2009-10-15 07:36:00,88.36,88.385,88.36,88.38,239199999.0
2009-10-15 07:37:00,88.375,88.375,88.36,88.36,209600000.0
2009-10-15 07:38:00,88.36,88.37,88.36,88.37,108800000.0
2009-10-15 07:39:00,88.365,88.37,88.335,88.34,156000000.0
2009-10-15 07:40:00,88.34,88.34,88.335,88.335,153600000.0
2009-10-15 07:41:00,88.335,88.34,88.335,88.34,98400000.0
2009-10-15 07:42:00,88.335,88.34,88.325,88.33,221600000.0
2009-10-15 07:43:00,88.33,88.33,88.33,88.33,38400000.0
2009-10-15 07:44:00,88.33,88.34,88.325,88.335,394400001.0
2009-10-15 07:45:00,88.335,88.34,88.32,88.32,249600000.0
2009-10-15 07:46:00,88.32,88.33,88.315,88.325,460800001.0
2009-10-15 07:47:00,88.325,88.325,88.32,88.32,222400000.0
2009-10-15 07:48:00,88.32,88.33,88.32,88.325,212800000.0
2009-10-15 07:49:00,88.325,88.325,88.295,88.31,267600000.0
2009-10-15 07:50:00,88.305,88.305,88.275,88.275,257600000.0
2009-10-15 07:51:00,88.275,88.3,88.265,88.295,236800000.0
2009-10-15 07:52:00,88.295,88.315,88.295,88.305,259000000.0
2009-10-15 07:53:00,88.305,88.32,88.3,88.315,364000000.0
2009-10-15 07:54:00,88.315,88.33,88.31,88.315,310400000.0
2009-10-15 07:55:00,88.315,88.315,88.29,88.29,333000000.0
2009-10-15 07:56:00,88.29,88.32,88.29,88.31,130100000.0
2009-10-15 07:57:00,88.31,88.31,88.3,88.3,117600000.0
2009-10-15 07:58:00,88.3,88.305,88.29,88.295,330800000.0
2009-10-15 07:59:00,88.295,88.345,88.29,88.34,366500002.0
2009-10-15 08:00:00,88.34,88.355,88.31,88.32,553800000.0
2009-10-15 08:01:00,88.32,88.345,88.315,88.34,179800000.0
2009-10-15 08:02:00,88.335,88.335,88.315,88.33,300799999.0
2009-10-15 08:03:00,88.325,88.345,88.32,88.33,406800000.0
2009-10-15 08:04:00,88.33,88.335,88.29,88.32,294400000.0
2009-10-15 08:05:00,88.32,88.335,88.315,88.315,271200000.0
2009-10-15 08:06:00,88.32,88.325,88.315,88.315,50800000.0
2009-10-15 08:07:00,88.315,88.335,88.305,88.32,398999999.0
2009-10-15 08:08:00,88.325,88.33,88.31,88.325,366400000.0
2009-10-15 08:09:00,88.325,88.335,88.315,88.33,117600001.0
2009-10-15 08:10:00,88.33,88.34,88.295,88.3,496900000.0
2009-10-15 08:11:00,88.3,88.32,88.285,88.32,252199998.0
2009-10-15 08:12:00,88.32,88.33,88.315,88.325,511599998.0
2009-10-15 08:13:00,88.325,88.335,88.315,88.325,293600000.0
2009-10-15 08:14:00,88.325,88.325,88.28,88.3,429200000.0
2009-10-15 08:15:00,88.3,88.32,88.285,88.285,565600000.0
2009-10-15 08:16:00,88.29,88.295,88.28,88.29,250599999.0
2009-10-15 08:17:00,88.285,88.3,88.28,88.29,512000001.0
2009-10-15 08:18:00,88.29,88.305,88.29,88.295,383599999.0
2009-10-15 08:19:00,88.295,88.315,88.26,88.27,633799998.0
2009-10-15 08:20:00,88.275,88.305,88.275,88.29,553000000.0
2009-10-15 08:21:00,88.285,88.295,88.26,88.27,485200001.0
2009-10-15 08:22:00,88.27,88.29,88.26,88.27,316600000.0
2009-10-15 08:23:00,88.265,88.315,88.26,88.31,609499998.0
2009-10-15 08:24:00,88.31,88.32,88.285,88.285,561400000.0
2009-10-15 08:25:00,88.285,88.325,88.27,88.295,571600001.0
2009-10-15 08:26:00,88.3,88.315,88.26,88.3,799500000.0
2009-10-15 08:27:00,88.3,88.32,88.285,88.29,658399998.0
2009-10-15 08:28:00,88.29,88.3,88.265,88.28,499199999.0
2009-10-15 08:29:00,88.275,88.285,88.255,88.26,775900001.0
2009-10-15 08:30:00,88.26,88.295,88.255,88.29,552100000.0
2009-10-15 08:31:00,88.29,88.295,88.28,88.28,227400000.0
2009-10-15 08:32:00,88.285,88.29,88.265,88.28,374000001.0
2009-10-15 08:33:00,88.28,88.28,88.24,88.25,448200000.0
2009-10-15 08:34:00,88.25,88.275,88.245,88.265,369200000.0
2009-10-15 08:35:00,88.265,88.31,88.265,88.3,514200000.0
2009-10-15 08:36:00,88.3,88.315,88.27,88.28,536600000.0
2009-10-15 08:37:00,88.285,88.29,88.275,88.29,297800000.0
2009-10-15 08:38:00,88.29,88.305,88.285,88.285,374500000.0
2009-10-15 08:39:00,88.295,88.31,88.29,88.29,238200000.0
2009-10-15 08:40:00,88.29,88.29,88.265,88.265,191100000.0
2009-10-15 08:41:00,88.27,88.28,88.265,88.275,173500000.0
2009-10-15 08:42:00,88.28,88.3,88.26,88.26,468399999.0
2009-10-15 08:43:00,88.26,88.3,88.26,88.295,405300000.0
2009-10-15 08:44:00,88.295,88.305,88.275,88.28,329600000.0
2009-10-15 08:45:00,88.28,88.305,88.28,88.3,503600000.0
2009-10-15 08:46:00,88.3,88.32,88.295,88.31,582500000.0
2009-10-15 08:47:00,88.305,88.33,88.305,88.31,323900000.0
2009-10-15 08:48:00,88.31,88.32,88.3,88.31,438300000.0
2009-10-15 08:49:00,88.31,88.32,88.31,88.32,308400000.0
2009-10-15 08:50:00,88.32,88.35,88.305,88.33,446500001.0
2009-10-15 08:51:00,88.335,88.365,88.325,88.355,677600000.0
2009-10-15 08:52:00,88.355,88.365,88.32,88.335,468200002.0
2009-10-15 08:53:00,88.33,88.395,88.325,88.335,631499999.0
2009-10-15 08:54:00,88.335,88.36,88.325,88.335,564500000.0
2009-10-15 08:55:00,88.335,88.36,88.325,88.33,431200000.0
2009-10-15 08:56:00,88.33,88.37,88.325,88.35,526799996.0
2009-10-15 08:57:00,88.35,88.355,88.335,88.335,438599999.0
2009-10-15 08:58:00,88.335,88.375,88.33,88.375,353399999.0
2009-10-15 08:59:00,88.375,88.375,88.34,88.365,642200000.0
2009-10-15 09:00:00,88.37,88.38,88.35,88.35,448500000.0
2009-10-15 09:01:00,88.35,88.365,88.34,88.355,507200000.0
2009-10-15 09:02:00,88.355,88.355,88.34,88.35,656000000.0
2009-10-15 09:03:00,88.35,88.38,88.345,88.36,789600001.0
2009-10-15 09:04:00,88.36,88.375,88.35,88.375,441400001.0
2009-10-15 09:05:00,88.375,88.38,88.35,88.35,389499999.0
2009-10-15 09:06:00,88.35,88.375,88.335,88.365,550199999.0
2009-10-15 09:07:00,88.365,88.365,88.35,88.35,403400000.0
2009-10-15 09:08:00,88.35,88.365,88.35,88.35,82400000.0
2009-10-15 09:09:00,88.35,88.375,88.325,88.335,201600000.0
2009-10-15 09:10:00,88.335,88.355,88.33,88.335,447600000.0
2009-10-15 09:11:00,88.34,88.385,88.33,88.37,287300000.0
2009-10-15 09:12:00,88.37,88.385,88.325,88.325,179600000.0
2009-10-15 09:13:00,88.325,88.335,88.315,88.33,388600001.0
2009-10-15 09:14:00,88.33,88.33,88.315,88.315,104600000.0
2009-10-15 09:15:00,88.315,88.315,88.265,88.285,458600000.0
2009-10-15 09:16:00,88.285,88.33,88.275,88.325,662900000.0
2009-10-15 09:17:00,88.325,88.325,88.285,88.31,479599999.0
2009-10-15 09:18:00,88.31,88.315,88.305,88.31,417500000.0
2009-10-15 09:19:00,88.31,88.31,88.275,88.275,537900000.0
2009-10-15 09:20:00,88.275,88.295,88.275,88.275,271600000.0
2009-10-15 09:21:00,88.275,88.31,88.275,88.29,341500000.0
2009-10-15 09:22:00,88.29,88.295,88.275,88.275,436200000.0
2009-10-15 09:23:00,88.28,88.3,88.275,88.28,452900000.0
2009-10-15 09:24:00,88.28,88.295,88.275,88.285,257500000.0
2009-10-15 09:25:00,88.285,88.285,88.255,88.265,488200000.0
2009-10-15 09:26:00,88.265,88.275,88.26,88.265,324399998.0
2009-10-15 09:27:00,88.265,88.28,88.25,88.275,611000000.0
2009-10-15 09:28:00,88.275,88.305,88.27,88.275,706299999.0
2009-10-15 09:29:00,88.275,88.285,88.27,88.275,301899999.0
2009-10-15 09:30:00,88.275,88.305,88.275,88.285,380900001.0
2009-10-15 09:31:00,88.285,88.315,88.285,88.305,446700000.0
2009-10-15 09:32:00,88.305,88.325,88.305,88.31,601300001.0
2009-10-15 09:33:00,88.31,88.335,88.305,88.315,406400000.0
2009-10-15 09:34:00,88.315,88.325,88.3,88.3,424400000.0
2009-10-15 09:35:00,88.3,88.305,88.295,88.3,240800000.0
2009-10-15 09:36:00,88.3,88.325,88.295,88.31,353000000.0
2009-10-15 09:37:00,88.31,88.325,88.295,88.295,450500000.0
2009-10-15 09:38:00,88.295,88.305,88.275,88.285,466700000.0
2009-10-15 09:39:00,88.285,88.32,88.28,88.31,511800000.0
2009-10-15 09:40:00,88.315,88.325,88.29,88.29,584200000.0
2009-10-15 09:41:00,88.29,88.315,88.28,88.305,376000000.0
2009-10-15 09:42:00,88.31,88.34,88.305,88.34,255200000.0
2009-10-15 09:43:00,88.34,88.35,88.33,88.345,278100001.0
2009-10-15 09:44:00,88.345,88.355,88.345,88.345,249600000.0
2009-10-15 09:45:00,88.345,88.345,88.325,88.325,257600000.0
2009-10-15 09:46:00,88.325,88.33,88.3,88.33,306500000.0
2009-10-15 09:47:00,88.33,88.345,88.33,88.345,302900000.0
2009-10-15 09:48:00,88.345,88.345,88.315,88.325,430600000.0
2009-10-15 09:49:00,88.335,88.345,88.31,88.325,218400000.0
2009-10-15 09:50:00,88.32,88.325,88.3,88.31,289000000.0
2009-10-15 09:51:00,88.31,88.31,88.295,88.31,132400000.0
2009-10-15 09:52:00,88.31,88.355,88.295,88.34,471199999.0
2009-10-15 09:53:00,88.345,88.375,88.335,88.35,331200000.0
2009-10-15 09:54:00,88.35,88.365,88.345,88.35,216000000.0
2009-10-15 09:55:00,88.355,88.355,88.315,88.33,238400000.0
2009-10-15 09:56:00,88.33,88.345,88.315,88.335,398600000.0
2009-10-15 09:57:00,88.335,88.335,88.315,88.335,115400000.0
2009-10-15 09:58:00,88.335,88.36,88.325,88.355,301600000.0
2009-10-15 09:59:00,88.355,88.355,88.325,88.335,599600000.0
2009-10-15 10:00:00,88.335,88.36,88.32,88.325,548300000.0
2009-10-15 10:01:00,88.325,88.36,88.325,88.355,437300000.0
2009-10-15 10:02:00,88.355,88.37,88.35,88.365,245200000.0
2009-10-15 10:03:00,88.36,88.38,88.355,88.36,352400000.0
2009-10-15 10:04:00,88.36,88.38,88.36,88.365,356200000.0
2009-10-15 10:05:00,88.365,88.375,88.36,88.365,332399999.0
2009-10-15 10:06:00,88.36,88.36,88.34,88.34,275500000.0
2009-10-15 10:07:00,88.335,88.345,88.325,88.335,308300000.0
2009-10-15 10:08:00,88.34,88.405,88.34,88.38,500000000.0
2009-10-15 10:09:00,88.375,88.39,88.37,88.385,358900000.0
2009-10-15 10:10:00,88.385,88.42,88.38,88.395,516399998.0
2009-10-15 10:11:00,88.4,88.42,88.385,88.405,536599999.0
2009-10-15 10:12:00,88.405,88.445,88.38,88.425,624600000.0
2009-10-15 10:13:00,88.42,88.455,88.415,88.42,603300000.0
2009-10-15 10:14:00,88.42,88.455,88.4,88.45,595900000.0
2009-10-15 10:15:00,88.45,88.46,88.425,88.45,644600000.0
2009-10-15 10:16:00,88.46,88.475,88.44,88.455,333000000.0
2009-10-15 10:17:00,88.455,88.46,88.43,88.435,139400000.0
2009-10-15 10:18:00,88.435,88.46,88.43,88.46,328500000.0
2009-10-15 10:19:00,88.46,88.46,88.435,88.45,231200000.0
2009-10-15 10:20:00,88.45,88.465,88.45,88.465,118400000.0
2009-10-15 10:21:00,88.465,88.475,88.455,88.455,302800000.0
2009-10-15 10:22:00,88.455,88.465,88.435,88.445,252000000.0
2009-10-15 10:23:00,88.445,88.45,88.435,88.45,302200000.0
2009-10-15 10:24:00,88.455,88.455,88.44,88.44,228600000.0
2009-10-15 10:25:00,88.45,88.465,88.44,88.465,416800001.0
2009-10-15 10:26:00,88.465,88.495,88.46,88.485,482500000.0
2009-10-15 10:27:00,88.485,88.51,88.485,88.495,231400000.0
2009-10-15 10:28:00,88.5,88.53,88.495,88.52,277200000.0
2009-10-15 10:29:00,88.515,88.535,88.515,88.525,196400000.0
2009-10-15 10:30:00,88.53,88.555,88.52,88.53,351300000.0
2009-10-15 10:31:00,88.53,88.54,88.51,88.54,447099999.0
2009-10-15 10:32:00,88.54,88.545,88.51,88.525,407600000.0
2009-10-15 10:33:00,88.52,88.53,88.51,88.525,543300001.0
2009-10-15 10:34:00,88.525,88.53,88.51,88.525,406400000.0
2009-10-15 10:35:00,88.525,88.53,88.51,88.515,502299999.0
2009-10-15 10:36:00,88.515,88.53,88.51,88.53,249700000.0
2009-10-15 10:37:00,88.525,88.53,88.505,88.515,216000000.0
2009-10-15 10:38:00,88.515,88.52,88.5,88.5,314800000.0
2009-10-15 10:39:00,88.5,88.505,88.48,88.5,371200000.0
2009-10-15 10:40:00,88.5,88.505,88.495,88.495,258600000.0
2009-10-15 10:41:00,88.495,88.5,88.47,88.485,311700000.0
2009-10-15 10:42:00,88.485,88.505,88.48,88.5,277400000.0
2009-10-15 10:43:00,88.51,88.525,88.495,88.505,596700000.0
2009-10-15 10:44:00,88.505,88.515,88.495,88.5,254100000.0
2009-10-15 10:45:00,88.495,88.495,88.465,88.475,370300000.0
2009-10-15 10:46:00,88.47,88.485,88.46,88.475,412100000.0
2009-10-15 10:47:00,88.475,88.505,88.475,88.505,345800001.0
2009-10-15 10:48:00,88.505,88.51,88.495,88.5,482300000.0
2009-10-15 10:49:00,88.5,88.51,88.495,88.51,207700000.0
2009-10-15 10:50:00,88.505,88.525,88.5,88.515,309600000.0
2009-10-15 10:51:00,88.515,88.54,88.505,88.505,151500000.0
2009-10-15 10:52:00,88.5,88.53,88.5,88.52,185800000.0
2009-10-15 10:53:00,88.52,88.52,88.5,88.515,248500000.0
2009-10-15 10:54:00,88.515,88.565,88.51,88.565,322500000.0
2009-10-15 10:55:00,88.565,88.58,88.545,88.55,390000000.0
2009-10-15 10:56:00,88.55,88.555,88.54,88.55,404700000.0
2009-10-15 10:57:00,88.55,88.555,88.525,88.54,465400001.0
2009-10-15 10:58:00,88.545,88.545,88.525,88.525,367100000.0
2009-10-15 10:59:00,88.52,88.54,88.515,88.53,513900000.0
2009-10-15 11:00:00,88.53,88.53,88.485,88.485,348200000.0
2009-10-15 11:01:00,88.48,88.49,88.465,88.475,455800000.0
2009-10-15 11:02:00,88.475,88.48,88.465,88.48,188200000.0
2009-10-15 11:03:00,88.48,88.485,88.465,88.485,414200000.0
2009-10-15 11:04:00,88.485,88.485,88.46,88.47,320699999.0
2009-10-15 11:05:00,88.46,88.475,88.455,88.46,234800000.0
2009-10-15 11:06:00,88.455,88.48,88.45,88.48,462799998.0
2009-10-15 11:07:00,88.475,88.485,88.465,88.485,446500000.0
2009-10-15 11:08:00,88.48,88.505,88.47,88.495,319600000.0
2009-10-15 11:09:00,88.495,88.51,88.49,88.5,179100000.0
2009-10-15 11:10:00,88.495,88.515,88.485,88.5,325700000.0
2009-10-15 11:11:00,88.5,88.505,88.485,88.495,295100000.0
2009-10-15 11:12:00,88.495,88.51,88.49,88.495,311200000.0
2009-10-15 11:13:00,88.495,88.5,88.48,88.485,346700000.0
2009-10-15 11:14:00,88.485,88.495,88.465,88.465,336200000.0
2009-10-15 11:15:00,88.465,88.51,88.465,88.5,324300000.0
2009-10-15 11:16:00,88.5,88.515,88.49,88.49,349100000.0
2009-10-15 11:17:00,88.49,88.505,88.49,88.49,298000000.0
2009-10-15 11:18:00,88.485,88.5,88.48,88.485,333799999.0
2009-10-15 11:19:00,88.485,88.495,88.48,88.485,175200000.0
2009-10-15 11:20:00,88.485,88.49,88.465,88.47,265600000.0
2009-10-15 11:21:00,88.47,88.48,88.465,88.48,203600000.0
2009-10-15 11:22:00,88.48,88.5,88.475,88.49,190000000.0
2009-10-15 11:23:00,88.49,88.505,88.485,88.49,174100000.0
2009-10-15 11:24:00,88.49,88.505,88.48,88.495,385800000.0
2009-10-15 11:25:00,88.495,88.5,88.485,88.49,183700000.0
2009-10-15 11:26:00,88.49,88.495,88.485,88.49,246000000.0
2009-10-15 11:27:00,88.49,88.5,88.48,88.48,589399999.0
2009-10-15 11:28:00,88.48,88.575,88.475,88.575,390100000.0
2009-10-15 11:29:00,88.585,88.655,88.585,88.645,449200000.0
2009-10-15 11:30:00,88.645,88.66,88.615,88.64,732200002.0
2009-10-15 11:31:00,88.64,88.69,88.635,88.67,592100001.0
2009-10-15 11:32:00,88.67,88.675,88.645,88.65,668700001.0
2009-10-15 11:33:00,88.65,88.695,88.65,88.685,496500000.0
2009-10-15 11:34:00,88.685,88.75,88.685,88.725,452300000.0
2009-10-15 11:35:00,88.72,88.725,88.69,88.69,618100000.0
2009-10-15 11:36:00,88.695,88.73,88.695,88.695,717100000.0
2009-10-15 11:37:00,88.695,88.7,88.65,88.66,786799999.0
2009-10-15 11:38:00,88.66,88.675,88.64,88.67,299900000.0
2009-10-15 11:39:00,88.675,88.7,88.67,88.685,332100000.0
2009-10-15 11:40:00,88.685,88.685,88.645,88.65,186600000.0
2009-10-15 11:41:00,88.655,88.685,88.645,88.685,673100000.0
2009-10-15 11:42:00,88.685,88.71,88.675,88.69,794200000.0
2009-10-15 11:43:00,88.69,88.695,88.67,88.67,314000000.0
2009-10-15 11:44:00,88.67,88.745,88.665,88.745,465899999.0
2009-10-15 11:45:00,88.745,88.82,88.74,88.775,695199999.0
2009-10-15 11:46:00,88.775,88.805,88.755,88.76,765800000.0
2009-10-15 11:47:00,88.76,88.79,88.73,88.77,426400000.0
2009-10-15 11:48:00,88.77,88.79,88.76,88.77,306000000.0
2009-10-15 11:49:00,88.77,88.775,88.745,88.77,505100000.0
2009-10-15 11:50:00,88.765,88.81,88.76,88.8,229100000.0
2009-10-15 11:51:00,88.8,88.805,88.77,88.78,421500000.0
2009-10-15 11:52:00,88.775,88.795,88.765,88.765,211400000.0
2009-10-15 11:53:00,88.765,88.79,88.755,88.775,426500000.0
2009-10-15 11:54:00,88.775,88.78,88.76,88.765,309700000.0
2009-10-15 11:55:00,88.765,88.775,88.755,88.76,505300000.0
2009-10-15 11:56:00,88.76,88.79,88.755,88.77,525099999.0
2009-10-15 11:57:00,88.77,88.795,88.75,88.79,290200000.0
2009-10-15 11:58:00,88.785,88.81,88.77,88.805,519300001.0
2009-10-15 11:59:00,88.805,88.835,88.785,88.83,401500000.0
2009-10-15 12:00:00,88.83,88.835,88.81,88.825,538600001.0
2009-10-15 12:01:00,88.825,88.83,88.795,88.795,498200001.0
2009-10-15 12:02:00,88.795,88.795,88.755,88.765,439500000.0
2009-10-15 12:03:00,88.76,88.775,88.76,88.76,503500000.0
2009-10-15 12:04:00,88.77,88.825,88.77,88.815,592900000.0
2009-10-15 12:05:00,88.815,88.815,88.755,88.765,639800000.0
2009-10-15 12:06:00,88.77,88.795,88.755,88.76,549200000.0
2009-10-15 12:07:00,88.76,88.765,88.745,88.76,218900000.0
2009-10-15 12:08:00,88.76,88.815,88.745,88.815,361000000.0
2009-10-15 12:09:00,88.81,88.82,88.785,88.81,343800000.0
2009-10-15 12:10:00,88.81,88.815,88.78,88.785,305900000.0
2009-10-15 12:11:00,88.785,88.805,88.78,88.795,468700002.0
2009-10-15 12:12:00,88.795,88.815,88.77,88.775,470500000.0
2009-10-15 12:13:00,88.775,88.8,88.76,88.8,479100000.0
2009-10-15 12:14:00,88.795,88.795,88.775,88.78,379400000.0
2009-10-15 12:15:00,88.775,88.795,88.77,88.795,182700000.0
2009-10-15 12:16:00,88.795,88.795,88.775,88.79,376900002.0
2009-10-15 12:17:00,88.79,88.795,88.785,88.79,175500000.0
2009-10-15 12:18:00,88.79,88.79,88.765,88.77,237300000.0
2009-10-15 12:19:00,88.77,88.775,88.76,88.765,272000000.0
2009-10-15 12:20:00,88.76,88.77,88.75,88.765,323200000.0
2009-10-15 12:21:00,88.775,88.775,88.755,88.765,330100000.0
2009-10-15 12:22:00,88.765,88.765,88.745,88.745,199500000.0
2009-10-15 12:23:00,88.745,88.75,88.735,88.735,335600000.0
2009-10-15 12:24:00,88.735,88.75,88.73,88.74,504199999.0
2009-10-15 12:25:00,88.74,88.775,88.735,88.76,347200000.0
2009-10-15 12:26:00,88.755,88.785,88.755,88.78,255000000.0
2009-10-15 12:27:00,88.78,88.795,88.775,88.785,286000000.0
2009-10-15 12:28:00,88.79,88.805,88.77,88.77,342900000.0
2009-10-15 12:29:00,88.77,88.77,88.76,88.76,110400000.0
2009-10-15 12:30:00,88.76,88.765,88.73,88.745,459500000.0
2009-10-15 12:31:00,88.745,88.755,88.725,88.755,366000001.0
2009-10-15 12:32:00,88.75,88.77,88.735,88.745,205200000.0
2009-10-15 12:33:00,88.745,88.745,88.73,88.73,240200000.0
2009-10-15 12:34:00,88.73,88.77,88.71,88.725,315200000.0
2009-10-15 12:35:00,88.725,88.76,88.72,88.76,299300001.0
2009-10-15 12:36:00,88.755,88.755,88.735,88.745,364000000.0
2009-10-15 12:37:00,88.745,88.79,88.74,88.78,358400000.0
2009-10-15 12:38:00,88.795,88.795,88.76,88.765,474200000.0
2009-10-15 12:39:00,88.765,88.83,88.765,88.815,631200000.0
2009-10-15 12:40:00,88.81,88.82,88.785,88.8,495800000.0
2009-10-15 12:41:00,88.81,88.845,88.81,88.84,602399999.0
2009-10-15 12:42:00,88.84,88.85,88.83,88.835,486200000.0
2009-10-15 12:43:00,88.84,88.85,88.825,88.83,512800002.0
2009-10-15 12:44:00,88.835,88.855,88.83,88.83,277300000.0
2009-10-15 12:45:00,88.825,88.855,88.825,88.83,391999999.0
2009-10-15 12:46:00,88.83,88.83,88.785,88.795,574100000.0
2009-10-15 12:47:00,88.795,88.815,88.79,88.81,406500000.0
2009-10-15 12:48:00,88.81,88.815,88.8,88.805,342500000.0
2009-10-15 12:49:00,88.805,88.815,88.795,88.805,265999999.0
2009-10-15 12:50:00,88.81,88.81,88.79,88.79,396800000.0
2009-10-15 12:51:00,88.79,88.81,88.79,88.8,242200000.0
2009-10-15 12:52:00,88.8,88.815,88.79,88.81,251200000.0
2009-10-15 12:53:00,88.81,88.825,88.8,88.805,385500002.0
2009-10-15 12:54:00,88.805,88.81,88.795,88.81,358300000.0
2009-10-15 12:55:00,88.81,88.82,88.795,88.8,332900000.0
2009-10-15 12:56:00,88.8,88.835,88.8,88.825,427800001.0
2009-10-15 12:57:00,88.825,88.85,88.815,88.845,482800003.0
2009-10-15 12:58:00,88.835,88.835,88.82,88.825,442600000.0
2009-10-15 12:59:00,88.825,88.84,88.825,88.835,438800000.0
2009-10-15 13:00:00,88.84,88.845,88.82,88.82,347200000.0
2009-10-15 13:01:00,88.82,88.845,88.795,88.83,675899998.0
2009-10-15 13:02:00,88.835,88.87,88.805,88.865,607100000.0
2009-10-15 13:03:00,88.865,88.875,88.84,88.84,408500000.0
2009-10-15 13:04:00,88.84,88.87,88.84,88.87,608400002.0
2009-10-15 13:05:00,88.865,88.885,88.845,88.845,320900000.0
2009-10-15 13:06:00,88.85,88.89,88.85,88.865,425900000.0
2009-10-15 13:07:00,88.865,88.89,88.865,88.88,316100000.0
2009-10-15 13:08:00,88.88,88.89,88.83,88.855,525199999.0
2009-10-15 13:09:00,88.855,88.895,88.855,88.88,463600000.0
2009-10-15 13:10:00,88.88,88.89,88.86,88.865,442400000.0
2009-10-15 13:11:00,88.86,88.9,88.835,88.87,478300001.0
2009-10-15 13:12:00,88.875,88.89,88.865,88.865,381800000.0
2009-10-15 13:13:00,88.87,88.89,88.85,88.88,388100000.0
2009-10-15 13:14:00,88.885,88.915,88.87,88.885,488400000.0
2009-10-15 13:15:00,88.89,88.92,88.815,88.815,487099999.0
2009-10-15 13:16:00,88.815,88.815,88.74,88.74,468600000.0
2009-10-15 13:17:00,88.735,88.745,88.7,88.725,472700000.0
2009-10-15 13:18:00,88.725,88.76,88.715,88.735,458099999.0
2009-10-15 13:19:00,88.735,88.79,88.72,88.79,489399999.0
2009-10-15 13:20:00,88.8,88.83,88.785,88.82,511600000.0
2009-10-15 13:21:00,88.82,88.84,88.795,88.825,424600000.0
2009-10-15 13:22:00,88.825,88.825,88.785,88.795,556300000.0
2009-10-15 13:23:00,88.79,88.815,88.76,88.815,332800000.0
2009-10-15 13:24:00,88.81,88.82,88.765,88.79,408700000.0
2009-10-15 13:25:00,88.795,88.81,88.77,88.79,384000000.0
2009-10-15 13:26:00,88.79,88.79,88.71,88.715,521000000.0
2009-10-15 13:27:00,88.71,88.725,88.66,88.675,512200000.0
2009-10-15 13:28:00,88.68,88.7,88.655,88.655,440100000.0
2009-10-15 13:29:00,88.65,88.695,88.64,88.695,490500000.0
2009-10-15 13:30:00,88.695,88.73,88.67,88.715,410700000.0
2009-10-15 13:31:00,88.715,88.72,88.685,88.685,392600000.0
2009-10-15 13:32:00,88.685,88.72,88.67,88.68,528600000.0
2009-10-15 13:33:00,88.68,88.695,88.665,88.685,436400001.0
2009-10-15 13:34:00,88.685,88.695,88.66,88.67,475799999.0
2009-10-15 13:35:00,88.67,88.675,88.575,88.6,668200000.0
2009-10-15 13:36:00,88.6,88.635,88.59,88.62,540700000.0
2009-10-15 13:37:00,88.62,88.64,88.6,88.605,620600000.0
2009-10-15 13:38:00,88.6,88.605,88.58,88.605,620100000.0
2009-10-15 13:39:00,88.605,88.62,88.585,88.605,608900000.0
2009-10-15 13:40:00,88.61,88.63,88.605,88.62,330400000.0
2009-10-15 13:41:00,88.615,88.645,88.61,88.635,426300000.0
2009-10-15 13:42:00,88.635,88.685,88.635,88.675,510500000.0
2009-10-15 13:43:00,88.675,88.68,88.65,88.67,387600000.0
2009-10-15 13:44:00,88.67,88.685,88.655,88.685,332400000.0
2009-10-15 13:45:00,88.69,88.705,88.65,88.65,371000000.0
2009-10-15 13:46:00,88.65,88.675,88.65,88.665,623000001.0
2009-10-15 13:47:00,88.665,88.685,88.665,88.685,356200000.0
2009-10-15 13:48:00,88.68,88.685,88.67,88.67,437100001.0
2009-10-15 13:49:00,88.67,88.685,88.66,88.67,317000000.0
2009-10-15 13:50:00,88.67,88.69,88.67,88.685,211600000.0
2009-10-15 13:51:00,88.685,88.7,88.655,88.655,371200000.0
2009-10-15 13:52:00,88.655,88.66,88.64,88.65,392100001.0
2009-10-15 13:53:00,88.65,88.66,88.645,88.65,511699999.0
2009-10-15 13:54:00,88.65,88.66,88.645,88.655,300400000.0
2009-10-15 13:55:00,88.655,88.685,88.655,88.675,228000000.0
2009-10-15 13:56:00,88.68,88.685,88.665,88.67,137600000.0
2009-10-15 13:57:00,88.675,88.685,88.64,88.645,164200000.0
2009-10-15 13:58:00,88.65,88.65,88.615,88.635,176700000.0
2009-10-15 13:59:00,88.635,88.64,88.615,88.635,312599999.0
2009-10-15 14:00:00,88.635,88.66,88.605,88.61,660900000.0
2009-10-15 14:01:00,88.61,88.62,88.58,88.58,640500000.0
2009-10-15 14:02:00,88.585,88.62,88.57,88.585,735700000.0
2009-10-15 14:03:00,88.585,88.63,88.585,88.615,484100000.0
2009-10-15 14:04:00,88.62,88.625,88.61,88.625,334600000.0
2009-10-15 14:05:00,88.625,88.63,88.61,88.62,549400000.0
2009-10-15 14:06:00,88.62,88.63,88.575,88.59,728900000.0
2009-10-15 14:07:00,88.59,88.6,88.57,88.58,694600001.0
2009-10-15 14:08:00,88.58,88.595,88.545,88.56,818000001.0
2009-10-15 14:09:00,88.565,88.585,88.515,88.56,476199999.0
2009-10-15 14:10:00,88.56,88.595,88.555,88.565,264800000.0
2009-10-15 14:11:00,88.585,88.655,88.585,88.655,274800000.0
2009-10-15 14:12:00,88.66,88.675,88.64,88.67,357800000.0
2009-10-15 14:13:00,88.675,88.675,88.625,88.63,230600000.0
2009-10-15 14:14:00,88.63,88.635,88.575,88.59,283800000.0
2009-10-15 14:15:00,88.595,88.595,88.565,88.575,332500000.0
2009-10-15 14:16:00,88.58,88.61,88.58,88.595,314400000.0
2009-10-15 14:17:00,88.6,88.615,88.56,88.605,263200000.0
2009-10-15 14:18:00,88.605,88.615,88.595,88.595,174900000.0
2009-10-15 14:19:00,88.595,88.615,88.58,88.615,318400000.0
2009-10-15 14:20:00,88.615,88.665,88.615,88.65,249800000.0
2009-10-15 14:21:00,88.645,88.655,88.62,88.65,144100000.0
2009-10-15 14:22:00,88.65,88.655,88.63,88.65,300800000.0
2009-10-15 14:23:00,88.65,88.69,88.645,88.685,436400000.0
2009-10-15 14:24:00,88.675,88.685,88.66,88.675,389500000.0
2009-10-15 14:25:00,88.675,88.7,88.67,88.685,434000001.0
2009-10-15 14:26:00,88.69,88.71,88.68,88.705,454200000.0
2009-10-15 14:27:00,88.7,88.72,88.695,88.715,558900000.0
2009-10-15 14:28:00,88.715,88.745,88.695,88.715,631000000.0
2009-10-15 14:29:00,88.71,88.725,88.665,88.685,491600000.0
2009-10-15 14:30:00,88.695,88.91,88.695,88.725,378200000.0
2009-10-15 14:31:00,88.72,88.83,88.72,88.775,480400000.0
2009-10-15 14:32:00,88.775,88.85,88.77,88.845,423200000.0
2009-10-15 14:33:00,88.855,88.86,88.8,88.825,490000000.0
2009-10-15 14:34:00,88.83,88.83,88.79,88.795,701300000.0
2009-10-15 14:35:00,88.795,88.805,88.76,88.765,708300001.0
2009-10-15 14:36:00,88.765,88.765,88.72,88.725,491800000.0
2009-10-15 14:37:00,88.725,88.77,88.725,88.755,607999996.0
2009-10-15 14:38:00,88.755,88.775,88.75,88.755,445500000.0
2009-10-15 14:39:00,88.755,88.77,88.735,88.74,295500000.0
2009-10-15 14:40:00,88.74,88.77,88.73,88.77,323000000.0
2009-10-15 14:41:00,88.76,88.785,88.76,88.775,339800000.0
2009-10-15 14:42:00,88.78,88.825,88.75,88.75,591400000.0
2009-10-15 14:43:00,88.75,88.8,88.75,88.795,588600000.0
2009-10-15 14:44:00,88.79,88.81,88.745,88.8,612400000.0
2009-10-15 14:45:00,88.8,88.955,88.795,88.935,842399999.0
2009-10-15 14:46:00,88.935,89.02,88.9,89.01,725100000.0
2009-10-15 14:47:00,89.01,89.035,89.0,89.03,692200000.0
2009-10-15 14:48:00,89.035,89.055,88.99,89.015,636100000.0
2009-10-15 14:49:00,89.015,89.015,88.94,88.95,672400000.0
2009-10-15 14:50:00,88.95,88.98,88.95,88.98,384900000.0
2009-10-15 14:51:00,88.975,89.06,88.97,89.045,556300000.0
2009-10-15 14:52:00,89.045,89.08,89.02,89.07,729300000.0
2009-10-15 14:53:00,89.07,89.12,89.055,89.055,430200000.0
2009-10-15 14:54:00,89.055,89.07,89.025,89.03,644799999.0
2009-10-15 14:55:00,89.03,89.04,89.005,89.03,506900001.0
2009-10-15 14:56:00,89.03,89.04,89.01,89.02,438400000.0
2009-10-15 14:57:00,89.03,89.045,89.01,89.015,493900000.0
2009-10-15 14:58:00,89.015,89.04,89.0,89.02,591600000.0
2009-10-15 14:59:00,89.015,89.05,89.01,89.045,619500000.0
2009-10-15 15:00:00,89.045,89.08,89.03,89.06,636700000.0
2009-10-15 15:01:00,89.055,89.075,89.03,89.055,380600000.0
2009-10-15 15:02:00,89.055,89.055,89.03,89.04,487099999.0
2009-10-15 15:03:00,89.04,89.06,89.04,89.045,509800000.0
2009-10-15 15:04:00,89.045,89.09,89.04,89.075,553400000.0
2009-10-15 15:05:00,89.075,89.075,89.025,89.06,777100001.0
2009-10-15 15:06:00,89.06,89.095,89.05,89.05,379500000.0
2009-10-15 15:07:00,89.05,89.065,89.03,89.04,474799999.0
2009-10-15 15:08:00,89.04,89.06,89.025,89.035,406200000.0
2009-10-15 15:09:00,89.035,89.055,89.015,89.035,285800000.0
2009-10-15 15:10:00,89.03,89.065,89.03,89.04,287900000.0
2009-10-15 15:11:00,89.04,89.075,89.015,89.045,444600000.0
2009-10-15 15:12:00,89.045,89.08,89.045,89.055,278600000.0
2009-10-15 15:13:00,89.055,89.065,89.035,89.055,253600000.0
2009-10-15 15:14:00,89.055,89.06,89.03,89.05,338099999.0
2009-10-15 15:15:00,89.05,89.05,89.04,89.05,544399999.0
2009-10-15 15:16:00,89.05,89.075,89.05,89.07,334199999.0
2009-10-15 15:17:00,89.07,89.12,89.07,89.115,653800000.0
2009-10-15 15:18:00,89.11,89.12,89.085,89.11,635400000.0
2009-10-15 15:19:00,89.11,89.12,89.08,89.09,284600000.0
2009-10-15 15:20:00,89.09,89.09,89.07,89.085,342400000.0
2009-10-15 15:21:00,89.08,89.11,89.075,89.105,382900000.0
2009-10-15 15:22:00,89.095,89.125,89.09,89.11,194200000.0
2009-10-15 15:23:00,89.1,89.145,89.1,89.13,186400000.0
2009-10-15 15:24:00,89.125,89.13,89.11,89.11,251500000.0
2009-10-15 15:25:00,89.115,89.135,89.085,89.09,476200000.0
2009-10-15 15:26:00,89.09,89.115,89.085,89.115,239600000.0
2009-10-15 15:27:00,89.115,89.135,89.1,89.12,106000000.0
2009-10-15 15:28:00,89.115,89.135,89.11,89.12,195800000.0
2009-10-15 15:29:00,89.13,89.14,89.115,89.13,271000000.0
2009-10-15 15:30:00,89.125,89.175,89.125,89.165,409100000.0
2009-10-15 15:31:00,89.165,89.185,89.155,89.16,374700000.0
2009-10-15 15:32:00,89.16,89.185,89.15,89.185,279300000.0
2009-10-15 15:33:00,89.185,89.225,89.175,89.215,459700000.0
2009-10-15 15:34:00,89.215,89.225,89.185,89.21,503100000.0
2009-10-15 15:35:00,89.21,89.25,89.21,89.24,581800000.0
2009-10-15 15:36:00,89.24,89.275,89.22,89.265,614200000.0
2009-10-15 15:37:00,89.265,89.275,89.235,89.26,633400000.0
2009-10-15 15:38:00,89.26,89.27,89.24,89.25,475200000.0
2009-10-15 15:39:00,89.25,89.295,89.25,89.275,592900000.0
2009-10-15 15:40:00,89.275,89.285,89.26,89.28,516000000.0
2009-10-15 15:41:00,89.28,89.28,89.225,89.225,521799999.0
2009-10-15 15:42:00,89.235,89.235,89.185,89.195,750599998.0
2009-10-15 15:43:00,89.195,89.215,89.165,89.21,617199999.0
2009-10-15 15:44:00,89.21,89.22,89.2,89.205,373299999.0
2009-10-15 15:45:00,89.21,89.225,89.205,89.22,410800000.0
2009-10-15 15:46:00,89.215,89.215,89.17,89.17,395400000.0
2009-10-15 15:47:00,89.17,89.185,89.145,89.17,537500000.0
2009-10-15 15:48:00,89.175,89.175,89.13,89.135,407000000.0
2009-10-15 15:49:00,89.145,89.155,89.13,89.15,382300000.0
2009-10-15 15:50:00,89.145,89.16,89.13,89.135,303500000.0
2009-10-15 15:51:00,89.145,89.15,89.125,89.135,447900000.0
2009-10-15 15:52:00,89.135,89.145,89.125,89.135,286900000.0
2009-10-15 15:53:00,89.135,89.155,89.125,89.135,414700000.0
2009-10-15 15:54:00,89.13,89.165,89.125,89.155,235700000.0
2009-10-15 15:55:00,89.155,89.165,89.155,89.16,148640000.0
2009-10-15 15:56:00,89.165,89.19,89.155,89.18,189000000.0
2009-10-15 15:57:00,89.185,89.185,89.155,89.155,221400000.0
2009-10-15 15:58:00,89.155,89.165,89.135,89.16,320640000.0
2009-10-15 15:59:00,89.16,89.195,89.155,89.19,290499999.0
2009-10-15 16:00:00,89.195,89.195,89.04,89.05,330900000.0
2009-10-15 16:01:00,89.05,89.13,89.05,89.11,433000000.0
2009-10-15 16:02:00,89.115,89.115,89.085,89.09,452899999.0
2009-10-15 16:03:00,89.09,89.09,89.065,89.065,439200000.0
2009-10-15 16:04:00,89.065,89.07,89.035,89.04,364700000.0
2009-10-15 16:05:00,89.04,89.08,89.035,89.075,410300000.0
2009-10-15 16:06:00,89.075,89.105,89.07,89.09,377300000.0
2009-10-15 16:07:00,89.085,89.095,89.065,89.075,338600000.0
2009-10-15 16:08:00,89.075,89.085,89.065,89.075,440400000.0
2009-10-15 16:09:00,89.075,89.085,89.07,89.08,228200000.0
2009-10-15 16:10:00,89.085,89.09,89.015,89.015,523100000.0
2009-10-15 16:11:00,89.015,89.03,88.99,88.99,300900000.0
2009-10-15 16:12:00,88.99,88.99,88.92,88.96,685799999.0
2009-10-15 16:13:00,88.96,88.98,88.935,88.94,637800000.0
2009-10-15 16:14:00,88.94,88.975,88.935,88.965,626700000.0
2009-10-15 16:15:00,88.965,89.015,88.965,89.015,337399998.0
2009-10-15 16:16:00,89.015,89.035,88.995,89.015,305300000.0
2009-10-15 16:17:00,89.015,89.065,89.015,89.015,443200000.0
2009-10-15 16:18:00,89.015,89.04,89.015,89.04,404900000.0
2009-10-15 16:19:00,89.04,89.05,89.03,89.035,322900000.0
2009-10-15 16:20:00,89.035,89.05,89.015,89.035,402700000.0
2009-10-15 16:21:00,89.03,89.05,89.015,89.025,508600000.0
2009-10-15 16:22:00,89.02,89.06,89.02,89.06,638400000.0
2009-10-15 16:23:00,89.06,89.08,89.045,89.07,517000000.0
2009-10-15 16:24:00,89.07,89.1,89.065,89.085,425200000.0
2009-10-15 16:25:00,89.085,89.105,89.07,89.07,269100000.0
2009-10-15 16:26:00,89.07,89.13,89.06,89.11,229600000.0
2009-10-15 16:27:00,89.105,89.115,89.085,89.095,379400000.0
2009-10-15 16:28:00,89.1,89.105,89.07,89.085,406100000.0
2009-10-15 16:29:00,89.08,89.09,89.065,89.09,522899999.0
2009-10-15 16:30:00,89.09,89.1,89.07,89.095,478700000.0
2009-10-15 16:31:00,89.1,89.115,89.075,89.085,342900000.0
2009-10-15 16:32:00,89.085,89.11,89.07,89.1,330700000.0
2009-10-15 16:33:00,89.1,89.12,89.08,89.09,445400000.0
2009-10-15 16:34:00,89.085,89.095,89.08,89.09,321000000.0
2009-10-15 16:35:00,89.09,89.095,89.055,89.065,399100000.0
2009-10-15 16:36:00,89.065,89.085,89.05,89.055,389300000.0
2009-10-15 16:37:00,89.065,89.1,89.05,89.085,442200000.0
2009-10-15 16:38:00,89.085,89.085,89.06,89.065,268700000.0
2009-10-15 16:39:00,89.07,89.08,89.055,89.06,285300000.0
2009-10-15 16:40:00,89.06,89.06,89.04,89.045,385900000.0
2009-10-15 16:41:00,89.04,89.04,88.985,89.005,428000000.0
2009-10-15 16:42:00,89.005,89.015,88.97,89.015,290600000.0
2009-10-15 16:43:00,89.015,89.055,89.015,89.04,523800000.0
2009-10-15 16:44:00,89.04,89.065,89.035,89.055,367000000.0
2009-10-15 16:45:00,89.055,89.07,89.03,89.07,387600000.0
2009-10-15 16:46:00,89.065,89.11,89.06,89.1,367399999.0
2009-10-15 16:47:00,89.1,89.135,89.085,89.11,402300000.0
2009-10-15 16:48:00,89.11,89.11,89.065,89.075,228799999.0
2009-10-15 16:49:00,89.075,89.1,89.075,89.08,102400000.0
2009-10-15 16:50:00,89.09,89.095,89.055,89.065,209600000.0
2009-10-15 16:51:00,89.06,89.07,89.035,89.045,495200003.0
2009-10-15 16:52:00,89.04,89.11,89.04,89.1,304500000.0
2009-10-15 16:53:00,89.1,89.125,89.095,89.125,454300000.0
2009-10-15 16:54:00,89.12,89.135,89.1,89.105,528799999.0
2009-10-15 16:55:00,89.1,89.125,89.1,89.115,418800000.0
2009-10-15 16:56:00,89.115,89.135,89.11,89.12,465399997.0
2009-10-15 16:57:00,89.115,89.16,89.115,89.155,588500001.0
2009-10-15 16:58:00,89.155,89.18,89.15,89.15,501200000.0
2009-10-15 16:59:00,89.155,89.185,89.125,89.155,593499999.0
2009-10-15 17:00:00,89.155,89.175,89.12,89.12,552900000.0
2009-10-15 17:01:00,89.125,89.125,89.025,89.11,639500000.0
2009-10-15 17:02:00,89.115,89.135,89.085,89.13,683399999.0
2009-10-15 17:03:00,89.13,89.14,89.105,89.12,262900000.0
2009-10-15 17:04:00,89.125,89.135,89.105,89.12,523800000.0
2009-10-15 17:05:00,89.125,89.13,89.085,89.1,337000000.0
2009-10-15 17:06:00,89.1,89.105,89.045,89.045,459199998.0
2009-10-15 17:07:00,89.05,89.105,89.05,89.1,366800000.0
2009-10-15 17:08:00,89.095,89.145,89.09,89.14,451500000.0
2009-10-15 17:09:00,89.155,89.165,89.13,89.145,354500000.0
2009-10-15 17:10:00,89.145,89.165,89.14,89.165,350599999.0
2009-10-15 17:11:00,89.175,89.19,89.16,89.175,333800000.0
2009-10-15 17:12:00,89.175,89.23,89.175,89.23,463900000.0
2009-10-15 17:13:00,89.225,89.26,89.225,89.25,362400000.0
2009-10-15 17:14:00,89.245,89.26,89.235,89.255,185700000.0
2009-10-15 17:15:00,89.255,89.26,89.24,89.24,219100000.0
2009-10-15 17:16:00,89.245,89.26,89.225,89.24,260200000.0
2009-10-15 17:17:00,89.235,89.255,89.215,89.22,205400000.0
2009-10-15 17:18:00,89.225,89.225,89.19,89.205,546999999.0
2009-10-15 17:19:00,89.2,89.225,89.185,89.195,430600000.0
2009-10-15 17:20:00,89.19,89.19,89.165,89.175,280400000.0
2009-10-15 17:21:00,89.17,89.18,89.155,89.16,318000000.0
2009-10-15 17:22:00,89.155,89.18,89.15,89.18,146300000.0
2009-10-15 17:23:00,89.17,89.195,89.165,89.19,240200000.0
2009-10-15 17:24:00,89.19,89.19,89.175,89.19,339100000.0
2009-10-15 17:25:00,89.185,89.195,89.175,89.195,359399999.0
2009-10-15 17:26:00,89.19,89.2,89.18,89.185,290800000.0
2009-10-15 17:27:00,89.185,89.215,89.185,89.21,319300000.0
2009-10-15 17:28:00,89.21,89.22,89.2,89.21,290699999.0
2009-10-15 17:29:00,89.21,89.225,89.2,89.21,554900000.0
2009-10-15 17:30:00,89.21,89.225,89.205,89.22,567100000.0
2009-10-15 17:31:00,89.23,89.23,89.215,89.22,162600000.0
2009-10-15 17:32:00,89.22,89.25,89.21,89.235,202400000.0
2009-10-15 17:33:00,89.235,89.235,89.215,89.215,290200000.0
2009-10-15 17:34:00,89.215,89.235,89.205,89.22,292900000.0
2009-10-15 17:35:00,89.22,89.225,89.215,89.215,116700000.0
2009-10-15 17:36:00,89.215,89.225,89.215,89.215,28800000.0
2009-10-15 17:37:00,89.215,89.24,89.205,89.235,248000000.0
2009-10-15 17:38:00,89.235,89.255,89.225,89.23,335500000.0
2009-10-15 17:39:00,89.235,89.245,89.205,89.225,277700000.0
2009-10-15 17:40:00,89.225,89.245,89.21,89.22,330000000.0
2009-10-15 17:41:00,89.22,89.24,89.21,89.235,317900001.0
2009-10-15 17:42:00,89.24,89.24,89.225,89.225,103100000.0
2009-10-15 17:43:00,89.225,89.23,89.195,89.2,353600000.0
2009-10-15 17:44:00,89.2,89.2,89.175,89.18,246400000.0
2009-10-15 17:45:00,89.18,89.18,89.165,89.165,208800000.0
2009-10-15 17:46:00,89.165,89.175,89.145,89.165,270000000.0
2009-10-15 17:47:00,89.165,89.18,89.145,89.155,230400000.0
2009-10-15 17:48:00,89.16,89.16,89.145,89.155,252800000.0
2009-10-15 17:49:00,89.155,89.175,89.145,89.165,295900000.0
2009-10-15 17:50:00,89.165,89.195,89.16,89.16,612699999.0
2009-10-15 17:51:00,89.16,89.175,89.125,89.14,519499999.0
2009-10-15 17:52:00,89.14,89.145,89.13,89.14,226400000.0
2009-10-15 17:53:00,89.14,89.14,89.12,89.14,268199999.0
2009-10-15 17:54:00,89.135,89.14,89.12,89.135,234200000.0
2009-10-15 17:55:00,89.135,89.19,89.135,89.185,392100000.0
2009-10-15 17:56:00,89.185,89.185,89.175,89.175,184000000.0
2009-10-15 17:57:00,89.175,89.175,89.145,89.165,226200000.0
2009-10-15 17:58:00,89.165,89.175,89.14,89.16,208700000.0
2009-10-15 17:59:00,89.16,89.175,89.155,89.17,115200000.0
2009-10-15 18:00:00,89.17,89.17,89.15,89.155,222400000.0
2009-10-15 18:01:00,89.155,89.18,89.15,89.18,152400000.0
2009-10-15 18:02:00,89.185,89.205,89.18,89.2,234300000.0
2009-10-15 18:03:00,89.2,89.225,89.2,89.22,269400000.0
2009-10-15 18:04:00,89.22,89.22,89.18,89.205,364900000.0
2009-10-15 18:05:00,89.2,89.2,89.175,89.19,275800000.0
2009-10-15 18:06:00,89.2,89.21,89.195,89.205,134600000.0
2009-10-15 18:07:00,89.205,89.205,89.195,89.195,85200000.0
2009-10-15 18:08:00,89.195,89.2,89.19,89.19,170100000.0
2009-10-15 18:09:00,89.19,89.2,89.19,89.195,150600000.0
2009-10-15 18:10:00,89.195,89.2,89.185,89.185,304600000.0
2009-10-15 18:11:00,89.19,89.195,89.185,89.185,218700000.0
2009-10-15 18:12:00,89.185,89.21,89.185,89.2,368900000.0
2009-10-15 18:13:00,89.205,89.22,89.2,89.22,435200000.0
2009-10-15 18:14:00,89.22,89.255,89.22,89.225,481499999.0
2009-10-15 18:15:00,89.22,89.23,89.19,89.195,227400000.0
2009-10-15 18:16:00,89.195,89.23,89.195,89.22,171600000.0
2009-10-15 18:17:00,89.225,89.23,89.205,89.23,492900003.0
2009-10-15 18:18:00,89.225,89.255,89.22,89.25,261000000.0
2009-10-15 18:19:00,89.255,89.26,89.24,89.25,120100000.0
2009-10-15 18:20:00,89.245,89.26,89.235,89.24,259500000.0
2009-10-15 18:21:00,89.24,89.24,89.225,89.235,166800000.0
2009-10-15 18:22:00,89.235,89.235,89.215,89.225,213300000.0
2009-10-15 18:23:00,89.225,89.23,89.22,89.22,241200000.0
2009-10-15 18:24:00,89.22,89.22,89.205,89.22,275300001.0
2009-10-15 18:25:00,89.22,89.22,89.185,89.185,259600000.0
2009-10-15 18:26:00,89.19,89.225,89.185,89.22,330700000.0
2009-10-15 18:27:00,89.22,89.235,89.21,89.22,425600000.0
2009-10-15 18:28:00,89.22,89.23,89.205,89.22,475200000.0
2009-10-15 18:29:00,89.225,89.235,89.205,89.21,261700000.0
2009-10-15 18:30:00,89.21,89.215,89.205,89.215,283600000.0
2009-10-15 18:31:00,89.21,89.235,89.21,89.225,174000000.0
2009-10-15 18:32:00,89.215,89.22,89.185,89.215,246900000.0
2009-10-15 18:33:00,89.215,89.22,89.195,89.2,211500000.0
2009-10-15 18:34:00,89.205,89.21,89.195,89.205,331700000.0
2009-10-15 18:35:00,89.205,89.235,89.195,89.23,326100000.0
2009-10-15 18:36:00,89.23,89.245,89.205,89.24,379100000.0
2009-10-15 18:37:00,89.235,89.255,89.225,89.23,321400000.0
2009-10-15 18:38:00,89.23,89.235,89.22,89.23,194800000.0
2009-10-15 18:39:00,89.23,89.23,89.22,89.225,398600002.0
2009-10-15 18:40:00,89.225,89.235,89.215,89.22,134900000.0
2009-10-15 18:41:00,89.22,89.22,89.185,89.2,210800000.0
2009-10-15 18:42:00,89.2,89.21,89.195,89.205,279600000.0
2009-10-15 18:43:00,89.205,89.225,89.2,89.22,322200000.0
2009-10-15 18:44:00,89.24,89.24,89.22,89.23,83600000.0
2009-10-15 18:45:00,89.23,89.235,89.2,89.21,247800000.0
2009-10-15 18:46:00,89.21,89.21,89.185,89.2,273600000.0
2009-10-15 18:47:00,89.2,89.2,89.18,89.195,191600000.0
2009-10-15 18:48:00,89.195,89.195,89.17,89.195,159200000.0
2009-10-15 18:49:00,89.2,89.215,89.195,89.21,198800000.0
2009-10-15 18:50:00,89.205,89.21,89.19,89.19,413700000.0
2009-10-15 18:51:00,89.185,89.2,89.185,89.19,372500000.0
2009-10-15 18:52:00,89.185,89.185,89.175,89.175,240000000.0
2009-10-15 18:53:00,89.18,89.19,89.165,89.175,175200000.0
2009-10-15 18:54:00,89.18,89.18,89.17,89.175,112100000.0
2009-10-15 18:55:00,89.175,89.21,89.17,89.2,192600000.0
2009-10-15 18:56:00,89.2,89.225,89.19,89.205,145300000.0
2009-10-15 18:57:00,89.22,89.225,89.195,89.195,204500000.0
2009-10-15 18:58:00,89.2,89.235,89.2,89.21,190800000.0
2009-10-15 18:59:00,89.21,89.225,89.2,89.215,231300000.0
2009-10-15 19:00:00,89.215,89.215,89.19,89.205,347200001.0
2009-10-15 19:01:00,89.205,89.235,89.205,89.205,518099999.0
2009-10-15 19:02:00,89.21,89.225,89.18,89.185,503300000.0
2009-10-15 19:03:00,89.185,89.205,89.18,89.205,336300000.0
2009-10-15 19:04:00,89.2,89.205,89.195,89.2,363400000.0
2009-10-15 19:05:00,89.2,89.205,89.165,89.165,409800002.0
2009-10-15 19:06:00,89.165,89.195,89.165,89.19,384900000.0
2009-10-15 19:07:00,89.19,89.2,89.19,89.19,365100000.0
2009-10-15 19:08:00,89.195,89.195,89.19,89.195,242300000.0
2009-10-15 19:09:00,89.195,89.195,89.175,89.185,609200002.0
2009-10-15 19:10:00,89.18,89.195,89.175,89.185,456200000.0
2009-10-15 19:11:00,89.185,89.205,89.175,89.185,406400000.0
2009-10-15 19:12:00,89.185,89.21,89.185,89.195,216200000.0
2009-10-15 19:13:00,89.195,89.205,89.185,89.19,423000000.0
2009-10-15 19:14:00,89.19,89.19,89.17,89.185,239200000.0
2009-10-15 19:15:00,89.195,89.195,89.155,89.155,239400000.0
2009-10-15 19:16:00,89.155,89.175,89.155,89.175,424600000.0
2009-10-15 19:17:00,89.17,89.175,89.15,89.165,326500000.0
2009-10-15 19:18:00,89.165,89.17,89.155,89.155,339600000.0
2009-10-15 19:19:00,89.155,89.17,89.13,89.155,201000000.0
2009-10-15 19:20:00,89.16,89.18,89.16,89.175,213000000.0
2009-10-15 19:21:00,89.175,89.18,89.16,89.175,146600000.0
2009-10-15 19:22:00,89.175,89.175,89.155,89.17,441700000.0
2009-10-15 19:23:00,89.17,89.18,89.17,89.18,108000000.0
2009-10-15 19:24:00,89.18,89.19,89.155,89.185,228400000.0
2009-10-15 19:25:00,89.18,89.18,89.165,89.165,76400000.0
2009-10-15 19:26:00,89.165,89.18,89.165,89.17,122000000.0
2009-10-15 19:27:00,89.17,89.18,89.165,89.17,76100000.0
2009-10-15 19:28:00,89.17,89.17,89.155,89.155,93600000.0
2009-10-15 19:29:00,89.155,89.175,89.15,89.15,185900000.0
2009-10-15 19:30:00,89.14,89.155,89.14,89.155,223800000.0
2009-10-15 19:31:00,89.16,89.16,89.145,89.145,160000000.0
2009-10-15 19:32:00,89.145,89.16,89.145,89.155,174800000.0
2009-10-15 19:33:00,89.155,89.18,89.15,89.17,201000000.0
2009-10-15 19:34:00,89.18,89.19,89.175,89.185,156600000.0
2009-10-15 19:35:00,89.185,89.195,89.165,89.165,195500000.0
2009-10-15 19:36:00,89.175,89.18,89.14,89.155,338000000.0
2009-10-15 19:37:00,89.155,89.155,89.125,89.15,360200000.0
2009-10-15 19:38:00,89.15,89.18,89.145,89.18,524800000.0
2009-10-15 19:39:00,89.175,89.205,89.175,89.18,565500000.0
2009-10-15 19:40:00,89.18,89.21,89.18,89.2,282500000.0
2009-10-15 19:41:00,89.2,89.2,89.18,89.18,163900000.0
2009-10-15 19:42:00,89.18,89.18,89.16,89.165,217200000.0
2009-10-15 19:43:00,89.165,89.175,89.155,89.17,246800000.0
2009-10-15 19:44:00,89.17,89.175,89.155,89.175,188500000.0
2009-10-15 19:45:00,89.185,89.185,89.165,89.175,178900000.0
2009-10-15 19:46:00,89.175,89.175,89.135,89.155,204900000.0
2009-10-15 19:47:00,89.145,89.165,89.14,89.145,207300000.0
2009-10-15 19:48:00,89.145,89.15,89.145,89.15,310900000.0
2009-10-15 19:49:00,89.15,89.155,89.135,89.14,382500000.0
2009-10-15 19:50:00,89.14,89.16,89.135,89.16,249800000.0
2009-10-15 19:51:00,89.16,89.21,89.16,89.205,368800000.0
2009-10-15 19:52:00,89.2,89.225,89.2,89.225,294600000.0
2009-10-15 19:53:00,89.235,89.235,89.215,89.22,400500000.0
2009-10-15 19:54:00,89.225,89.23,89.215,89.215,61100000.0
2009-10-15 19:55:00,89.22,89.23,89.215,89.225,367600000.0
2009-10-15 19:56:00,89.225,89.23,89.21,89.21,460600000.0
2009-10-15 19:57:00,89.21,89.24,89.205,89.24,267499999.0
2009-10-15 19:58:00,89.24,89.245,89.225,89.24,245499997.0
2009-10-15 19:59:00,89.235,89.26,89.235,89.255,363800000.0
2009-10-15 20:00:00,89.255,89.285,89.25,89.28,128800000.0
2009-10-15 20:01:00,89.28,89.28,89.245,89.26,212100000.0
2009-10-15 20:02:00,89.26,89.275,89.255,89.27,347100000.0
2009-10-15 20:03:00,89.275,89.31,89.26,89.29,300800000.0
2009-10-15 20:04:00,89.29,89.295,89.275,89.295,353500000.0
2009-10-15 20:05:00,89.295,89.305,89.285,89.29,351500000.0
2009-10-15 20:06:00,89.29,89.295,89.27,89.29,207600000.0
2009-10-15 20:07:00,89.275,89.285,89.27,89.27,162500000.0
2009-10-15 20:08:00,89.27,89.28,89.26,89.26,170400000.0
2009-10-15 20:09:00,89.26,89.265,89.25,89.255,98500000.0
2009-10-15 20:10:00,89.255,89.26,89.24,89.245,384600000.0
2009-10-15 20:11:00,89.245,89.25,89.235,89.25,197300000.0
2009-10-15 20:12:00,89.25,89.255,89.245,89.255,130900000.0
2009-10-15 20:13:00,89.265,89.265,89.245,89.255,220000000.0
2009-10-15 20:14:00,89.255,89.255,89.235,89.235,259100000.0
2009-10-15 20:15:00,89.235,89.24,89.22,89.24,290300000.0
2009-10-15 20:16:00,89.24,89.255,89.24,89.24,232800000.0
2009-10-15 20:17:00,89.24,89.245,89.23,89.24,118200000.0
2009-10-15 20:18:00,89.24,89.255,89.215,89.23,259400000.0
2009-10-15 20:19:00,89.225,89.235,89.215,89.235,204400000.0
2009-10-15 20:20:00,89.23,89.23,89.22,89.22,258200000.0
2009-10-15 20:21:00,89.22,89.225,89.215,89.22,208400000.0
2009-10-15 20:22:00,89.22,89.235,89.21,89.21,435200004.0
2009-10-15 20:23:00,89.21,89.22,89.2,89.205,424900000.0
2009-10-15 20:24:00,89.2,89.235,89.195,89.225,306400001.0
2009-10-15 20:25:00,89.22,89.245,89.215,89.22,613000000.0
2009-10-15 20:26:00,89.215,89.25,89.215,89.235,364700000.0
2009-10-15 20:27:00,89.235,89.245,89.23,89.245,158700000.0
2009-10-15 20:28:00,89.245,89.255,89.24,89.245,251200000.0
2009-10-15 20:29:00,89.245,89.255,89.24,89.24,401200000.0
2009-10-15 20:30:00,89.24,89.25,89.21,89.23,701900000.0
2009-10-15 20:31:00,89.23,89.23,89.21,89.22,168100000.0
2009-10-15 20:32:00,89.22,89.235,89.215,89.235,243900000.0
2009-10-15 20:33:00,89.235,89.25,89.23,89.245,196200000.0
2009-10-15 20:34:00,89.24,89.245,89.235,89.24,180100000.0
2009-10-15 20:35:00,89.245,89.28,89.245,89.27,310800000.0
2009-10-15 20:36:00,89.275,89.29,89.27,89.275,357100000.0
2009-10-15 20:37:00,89.275,89.28,89.265,89.27,268700000.0
2009-10-15 20:38:00,89.265,89.27,89.255,89.26,160000000.0
2009-10-15 20:39:00,89.26,89.26,89.25,89.25,195900000.0
2009-10-15 20:40:00,89.245,89.25,89.24,89.245,164000000.0
2009-10-15 20:41:00,89.245,89.26,89.245,89.26,324100000.0
2009-10-15 20:42:00,89.26,89.285,89.255,89.28,478000000.0
2009-10-15 20:43:00,89.28,89.29,89.275,89.28,219000000.0
2009-10-15 20:44:00,89.28,89.29,89.275,89.29,251300000.0
2009-10-15 20:45:00,89.285,89.29,89.27,89.27,263400000.0
2009-10-15 20:46:00,89.27,89.27,89.265,89.265,337600000.0
2009-10-15 20:47:00,89.265,89.28,89.26,89.27,289100000.0
2009-10-15 20:48:00,89.27,89.285,89.265,89.285,244100000.0
2009-10-15 20:49:00,89.285,89.285,89.27,89.275,183300000.0
2009-10-15 20:50:00,89.275,89.28,89.265,89.275,159100000.0
2009-10-15 20:51:00,89.275,89.285,89.275,89.275,349799998.0
2009-10-15 20:52:00,89.275,89.285,89.27,89.285,444700001.0
2009-10-15 20:53:00,89.285,89.29,89.275,89.28,313500000.0
2009-10-15 20:54:00,89.28,89.29,89.27,89.27,310700000.0
2009-10-15 20:55:00,89.27,89.27,89.245,89.245,297100000.0
2009-10-15 20:56:00,89.245,89.245,89.215,89.22,283600000.0
2009-10-15 20:57:00,89.22,89.225,89.21,89.21,319000000.0
2009-10-15 20:58:00,89.21,89.215,89.2,89.205,291800000.0
2009-10-15 20:59:00,89.205,89.225,89.195,89.225,304900000.0
2009-10-15 21:00:00,89.225,89.24,89.205,89.23,428100000.0
2009-10-15 21:01:00,89.23,89.25,89.23,89.23,311000000.0
2009-10-15 21:02:00,89.23,89.23,89.205,89.21,340300000.0
2009-10-15 21:03:00,89.21,89.215,89.205,89.205,188800000.0
2009-10-15 21:04:00,89.205,89.21,89.195,89.195,222200000.0
2009-10-15 21:05:00,89.19,89.195,89.175,89.195,369600000.0
2009-10-15 21:06:00,89.195,89.2,89.175,89.195,376100000.0
2009-10-15 21:07:00,89.195,89.21,89.195,89.21,197600000.0
2009-10-15 21:08:00,89.21,89.22,89.21,89.22,128800000.0
2009-10-15 21:09:00,89.22,89.245,89.22,89.235,250400000.0
2009-10-15 21:10:00,89.215,89.23,89.215,89.215,252100000.0
2009-10-15 21:11:00,89.215,89.235,89.205,89.22,291400000.0
2009-10-15 21:12:00,89.22,89.235,89.21,89.225,311300000.0
2009-10-15 21:13:00,89.225,89.225,89.21,89.215,212300000.0
2009-10-15 21:14:00,89.215,89.22,89.205,89.215,154800000.0
2009-10-15 21:15:00,89.215,89.24,89.205,89.24,139900000.0
2009-10-15 21:16:00,89.24,89.24,89.215,89.225,132000000.0
2009-10-15 21:17:00,89.225,89.245,89.225,89.24,165300000.0
2009-10-15 21:18:00,89.24,89.245,89.235,89.245,156900000.0
2009-10-15 21:19:00,89.245,89.25,89.22,89.23,127900000.0
2009-10-15 21:20:00,89.225,89.23,89.22,89.23,128000000.0
2009-10-15 21:21:00,89.23,89.24,89.225,89.225,134800000.0
2009-10-15 21:22:00,89.22,89.225,89.215,89.215,75200000.0
2009-10-15 21:23:00,89.215,89.215,89.2,89.2,130100000.0
2009-10-15 21:24:00,89.2,89.2,89.18,89.185,181200000.0
2009-10-15 21:25:00,89.185,89.185,89.18,89.185,209300000.0
2009-10-15 21:26:00,89.19,89.195,89.18,89.185,156400000.0
2009-10-15 21:27:00,89.19,89.215,89.18,89.215,184300000.0
2009-10-15 21:28:00,89.215,89.24,89.215,89.24,126000000.0
2009-10-15 21:29:00,89.24,89.24,89.21,89.21,163600000.0
2009-10-15 21:30:00,89.21,89.22,89.205,89.21,370400000.0
2009-10-15 21:31:00,89.21,89.21,89.205,89.21,308300000.0
2009-10-15 21:32:00,89.21,89.215,89.205,89.205,142300000.0
2009-10-15 21:33:00,89.205,89.23,89.205,89.22,276800000.0
2009-10-15 21:34:00,89.225,89.235,89.225,89.23,421600000.0
2009-10-15 21:35:00,89.235,89.245,89.23,89.235,229200000.0
2009-10-15 21:36:00,89.235,89.24,89.19,89.205,363600000.0
2009-10-15 21:37:00,89.205,89.25,89.205,89.235,170600000.0
2009-10-15 21:38:00,89.24,89.26,89.24,89.26,170400000.0
2009-10-15 21:39:00,89.25,89.265,89.245,89.26,248000000.0
2009-10-15 21:40:00,89.255,89.265,89.23,89.235,278000000.0
2009-10-15 21:41:00,89.235,89.245,89.22,89.225,405100000.0
2009-10-15 21:42:00,89.225,89.24,89.22,89.235,185200000.0
2009-10-15 21:43:00,89.235,89.245,89.22,89.235,224800000.0
2009-10-15 21:44:00,89.235,89.235,89.205,89.215,87400000.0
2009-10-15 21:45:00,89.215,89.225,89.19,89.22,403900000.0
2009-10-15 21:46:00,89.22,89.22,89.21,89.21,20000000.0
2009-10-15 21:47:00,89.21,89.21,89.205,89.21,106000000.0
2009-10-15 21:48:00,89.225,89.23,89.205,89.22,426000000.0
2009-10-15 21:49:00,89.22,89.235,89.22,89.225,291500000.0
2009-10-15 21:50:00,89.225,89.24,89.22,89.225,245500000.0
2009-10-15 21:51:00,89.22,89.24,89.21,89.24,189400000.0
2009-10-15 21:52:00,89.23,89.24,89.225,89.23,45600000.0
2009-10-15 21:53:00,89.225,89.24,89.22,89.23,61600000.0
2009-10-15 21:54:00,89.23,89.255,89.225,89.23,132000000.0
2009-10-15 21:55:00,89.225,89.25,89.225,89.245,156900000.0
2009-10-15 21:56:00,89.245,89.25,89.215,89.225,265800000.0
2009-10-15 21:57:00,89.225,89.23,89.19,89.195,279900000.0
2009-10-15 21:58:00,89.195,89.215,89.195,89.205,181800000.0
2009-10-15 21:59:00,89.205,89.235,89.195,89.205,337200000.0
2009-10-15 22:00:00,89.215,89.22,89.19,89.2,383400000.0
2009-10-15 22:01:00,89.2,89.215,89.18,89.19,213900000.0
2009-10-15 22:02:00,89.19,89.195,89.175,89.195,271200000.0
2009-10-15 22:03:00,89.195,89.195,89.185,89.185,87200000.0
2009-10-15 22:04:00,89.185,89.205,89.185,89.185,101200000.0
2009-10-15 22:05:00,89.19,89.195,89.18,89.185,107600000.0
2009-10-15 22:06:00,89.185,89.19,89.175,89.18,48400000.0
2009-10-15 22:07:00,89.18,89.185,89.17,89.175,101400000.0
2009-10-15 22:08:00,89.175,89.2,89.175,89.2,176000000.0
2009-10-15 22:09:00,89.2,89.21,89.185,89.21,65800000.0
2009-10-15 22:10:00,89.205,89.205,89.195,89.2,61100000.0
2009-10-15 22:11:00,89.205,89.21,89.205,89.205,38000000.0
2009-10-15 22:12:00,89.2,89.215,89.195,89.2,90900000.0
2009-10-15 22:13:00,89.2,89.21,89.18,89.21,81000000.0
2009-10-15 22:14:00,89.205,89.21,89.2,89.2,74400000.0
2009-10-15 22:15:00,89.2,89.215,89.195,89.2,86600000.0
2009-10-15 22:16:00,89.205,89.205,89.195,89.195,25400000.0
2009-10-15 22:17:00,89.2,89.205,89.195,89.2,29000000.0
2009-10-15 22:18:00,89.2,89.215,89.195,89.215,55500000.0
2009-10-15 22:19:00,89.215,89.215,89.195,89.195,79200000.0
2009-10-15 22:20:00,89.195,89.205,89.19,89.19,62900000.0
2009-10-15 22:21:00,89.19,89.21,89.19,89.205,59400000.0
2009-10-15 22:22:00,89.2,89.22,89.19,89.215,64800000.0
2009-10-15 22:23:00,89.21,89.21,89.205,89.21,35200000.0
2009-10-15 22:24:00,89.21,89.21,89.19,89.2,53800000.0
2009-10-15 22:25:00,89.2,89.22,89.2,89.205,54100000.0
2009-10-15 22:26:00,89.205,89.215,89.205,89.215,19200000.0
2009-10-15 22:27:00,89.21,89.215,89.2,89.2,27000000.0
2009-10-15 22:28:00,89.2,89.215,89.2,89.215,52500000.0
2009-10-15 22:29:00,89.21,89.22,89.21,89.215,44500000.0
2009-10-15 22:30:00,89.205,89.21,89.195,89.2,60900000.0
2009-10-15 22:31:00,89.2,89.2,89.195,89.195,22000000.0
2009-10-15 22:32:00,89.195,89.205,89.195,89.205,20000000.0
2009-10-15 22:33:00,89.2,89.23,89.195,89.2,154000000.0
2009-10-15 22:34:00,89.2,89.21,89.19,89.205,184400000.0
2009-10-15 22:35:00,89.2,89.2,89.185,89.19,119700000.0
2009-10-15 22:36:00,89.19,89.2,89.18,89.18,114500000.0
2009-10-15 22:37:00,89.18,89.205,89.175,89.195,44200000.0
2009-10-15 22:38:00,89.19,89.205,89.18,89.195,43000000.0
2009-10-15 22:39:00,89.19,89.195,89.19,89.19,36400000.0
2009-10-15 22:40:00,89.19,89.195,89.19,89.195,23000000.0
2009-10-15 22:41:00,89.19,89.195,89.19,89.195,10800000.0
2009-10-15 22:42:00,89.195,89.2,89.19,89.195,15200000.0
2009-10-15 22:43:00,89.19,89.19,89.19,89.19,22600000.0
2009-10-15 22:44:00,89.19,89.21,89.19,89.21,159500000.0
2009-10-15 22:45:00,89.21,89.235,89.21,89.225,107200000.0
2009-10-15 22:46:00,89.225,89.225,89.205,89.225,14000000.0
2009-10-15 22:47:00,89.22,89.22,89.195,89.205,11800000.0
2009-10-15 22:48:00,89.2,89.235,89.19,89.21,122500000.0
2009-10-15 22:49:00,89.21,89.27,89.21,89.26,174900000.0
2009-10-15 22:50:00,89.255,89.265,89.225,89.25,149600000.0
2009-10-15 22:51:00,89.24,89.245,89.23,89.24,64600000.0
2009-10-15 22:52:00,89.235,89.24,89.225,89.225,50000000.0
2009-10-15 22:53:00,89.22,89.22,89.205,89.205,31200000.0
2009-10-15 22:54:00,89.205,89.22,89.205,89.21,32500000.0
2009-10-15 22:55:00,89.205,89.21,89.2,89.2,48200000.0
2009-10-15 22:56:00,89.205,89.205,89.2,89.2,41700000.0
2009-10-15 22:57:00,89.205,89.215,89.2,89.21,60800000.0
2009-10-15 22:58:00,89.195,89.21,89.19,89.205,48800000.0
2009-10-15 22:59:00,89.205,89.23,89.205,89.23,109700000.0
2009-10-15 23:00:00,89.22,89.225,89.19,89.22,16000000.0
2009-10-15 23:01:00,89.215,89.23,89.215,89.23,25600000.0
2009-10-15 23:02:00,89.23,89.23,89.215,89.23,90300000.0
2009-10-15 23:03:00,89.225,89.23,89.225,89.225,33800000.0
2009-10-15 23:04:00,89.23,89.235,89.225,89.235,28200000.0
2009-10-15 23:05:00,89.24,89.255,89.235,89.235,36800000.0
2009-10-15 23:06:00,89.245,89.25,89.235,89.235,27200000.0
2009-10-15 23:07:00,89.235,89.245,89.185,89.235,104800000.0
2009-10-15 23:08:00,89.235,89.24,89.22,89.225,36000000.0
2009-10-15 23:09:00,89.225,89.24,89.225,89.225,41400000.0
2009-10-15 23:10:00,89.23,89.255,89.21,89.225,184800000.0
2009-10-15 23:11:00,89.225,89.24,89.225,89.225,21200000.0
2009-10-15 23:12:00,89.225,89.225,89.225,89.225,24000000.0
2009-10-15 23:13:00,89.225,89.225,89.22,89.22,23200000.0
2009-10-15 23:14:00,89.185,89.22,89.185,89.215,30600000.0
2009-10-15 23:15:00,89.22,89.22,89.205,89.215,26600000.0
2009-10-15 23:16:00,89.21,89.215,89.21,89.215,11400000.0
2009-10-15 23:17:00,89.21,89.215,89.21,89.215,9400000.0
2009-10-15 23:18:00,89.215,89.225,89.215,89.22,19200000.0
2009-10-15 23:19:00,89.22,89.22,89.22,89.22,19200000.0
2009-10-15 23:20:00,89.22,89.225,89.22,89.225,13100000.0
2009-10-15 23:21:00,89.225,89.225,89.225,89.225,2400000.0
2009-10-15 23:22:00,89.225,89.235,89.225,89.235,25600000.0
2009-10-15 23:23:00,89.24,89.24,89.235,89.235,25600000.0
2009-10-15 23:24:00,89.235,89.25,89.225,89.25,25400000.0
2009-10-15 23:25:00,89.25,89.25,89.225,89.235,30000000.0
2009-10-15 23:26:00,89.235,89.245,89.235,89.245,21600000.0
2009-10-15 23:27:00,89.24,89.24,89.24,89.24,2400000.0
2009-10-15 23:28:00,89.24,89.245,89.24,89.245,46700000.0
2009-10-15 23:29:00,89.24,89.24,89.24,89.24,9200000.0
2009-10-15 23:30:00,89.24,89.245,89.225,89.225,54400000.0
2009-10-15 23:31:00,89.225,89.225,89.215,89.215,53400000.0
2009-10-15 23:32:00,89.22,89.22,89.22,89.22,8800000.0
2009-10-15 23:33:00,89.22,89.235,89.205,89.205,63200000.0
2009-10-15 23:34:00,89.21,89.215,89.185,89.2,115000000.0
2009-10-15 23:35:00,89.2,89.21,89.2,89.205,7200000.0
2009-10-15 23:36:00,89.205,89.215,89.205,89.21,14000000.0
2009-10-15 23:37:00,89.21,89.21,89.2,89.205,30200000.0
2009-10-15 23:38:00,89.205,89.235,89.2,89.23,72400000.0
2009-10-15 23:39:00,89.23,89.24,89.23,89.235,17800000.0
2009-10-15 23:40:00,89.24,89.24,89.22,89.22,23800000.0
2009-10-15 23:41:00,89.22,89.225,89.21,89.215,37200000.0
2009-10-15 23:42:00,89.215,89.23,89.215,89.23,26400000.0
2009-10-15 23:43:00,89.23,89.23,89.195,89.205,22600000.0
2009-10-15 23:44:00,89.199,89.199,89.179,89.192,245300000.0
2009-10-15 23:45:00,89.21,89.21,89.205,89.21,9600000.0
2009-10-15 23:46:00,89.205,89.215,89.205,89.215,8600000.0
2009-10-15 23:47:00,89.21,89.21,89.21,89.21,2200000.0
2009-10-15 23:48:00,89.22,89.225,89.215,89.22,14600000.0
2009-10-15 23:49:00,89.22,89.22,89.22,89.22,10400000.0
2009-10-15 23:50:00,89.215,89.22,89.215,89.22,6800000.0
2009-10-15 23:51:00,89.22,89.22,89.21,89.215,11200000.0
2009-10-15 23:52:00,89.202,89.202,89.176,89.202,320200000.0
2009-10-15 23:53:00,89.215,89.215,89.21,89.21,5400000.0
2009-10-15 23:54:00,89.205,89.225,89.205,89.22,17600000.0
2009-10-15 23:55:00,89.22,89.22,89.21,89.21,15000000.0
2009-10-15 23:56:00,89.21,89.215,89.21,89.215,11000000.0
2009-10-15 23:57:00,89.215,89.215,89.195,89.195,26200000.0
2009-10-15 23:58:00,89.195,89.215,89.165,89.165,73900000.0
2009-10-15 23:59:00,89.165,89.175,89.14,89.175,124000000.0
2009-10-16 00:00:00,89.175,89.175,89.16,89.17,14000000.0
2009-10-16 00:01:00,89.17,89.175,89.15,89.155,25400000.0
2009-10-16 00:02:00,89.155,89.175,89.15,89.16,30000000.0
2009-10-16 00:03:00,89.16,89.16,89.14,89.15,46000000.0
2009-10-16 00:04:00,89.145,89.155,89.135,89.155,13000000.0
2009-10-16 00:05:00,89.155,89.17,89.155,89.165,16000000.0
2009-10-16 00:06:00,89.165,89.185,89.165,89.185,22000000.0
2009-10-16 00:07:00,89.185,89.195,89.185,89.19,17000000.0
2009-10-16 00:08:00,89.19,89.195,89.185,89.195,24200000.0
2009-10-16 00:09:00,89.195,89.205,89.195,89.205,18000000.0
2009-10-16 00:10:00,89.205,89.205,89.16,89.18,165000000.0
2009-10-16 00:11:00,89.18,89.19,89.17,89.175,86000000.0
2009-10-16 00:12:00,89.175,89.175,89.175,89.175,6000000.0
2009-10-16 00:13:00,89.175,89.175,89.165,89.165,10400000.0
2009-10-16 00:14:00,89.165,89.175,89.165,89.175,24800000.0
2009-10-16 00:15:00,89.17,89.175,89.165,89.165,28800000.0
2009-10-16 00:16:00,89.165,89.18,89.165,89.17,27400000.0
2009-10-16 00:17:00,89.17,89.17,89.155,89.155,8800000.0
2009-10-16 00:18:00,89.155,89.155,89.15,89.15,15200000.0
2009-10-16 00:19:00,89.15,89.15,89.145,89.15,7600000.0
2009-10-16 00:20:00,89.15,89.17,89.145,89.165,32000000.0
2009-10-16 00:21:00,89.17,89.17,89.15,89.15,12800000.0
2009-10-16 00:22:00,89.15,89.15,89.145,89.15,14400000.0
2009-10-16 00:23:00,89.145,89.22,89.145,89.2,33600000.0
2009-10-16 00:24:00,89.2,89.21,89.2,89.205,22000000.0
2009-10-16 00:25:00,89.205,89.215,89.2,89.2,15000000.0
2009-10-16 00:26:00,89.205,89.205,89.205,89.205,2000000.0
2009-10-16 00:27:00,89.205,89.205,89.205,89.205,4000000.0
2009-10-16 00:28:00,89.205,89.205,89.2,89.205,8000000.0
2009-10-16 00:29:00,89.21,89.23,89.205,89.215,94200000.0
2009-10-16 00:30:00,89.215,89.235,89.215,89.23,53400000.0
2009-10-16 00:31:00,89.235,89.245,89.225,89.245,85800000.0
2009-10-16 00:32:00,89.24,89.25,89.235,89.245,58800000.0
2009-10-16 00:33:00,89.24,89.25,89.24,89.25,16800000.0
2009-10-16 00:34:00,89.245,89.245,89.24,89.245,12400000.0
2009-10-16 00:35:00,89.245,89.245,89.245,89.245,2400000.0
2009-10-16 00:36:00,89.245,89.25,89.24,89.245,26400000.0
2009-10-16 00:37:00,89.245,89.25,89.22,89.235,161800000.0
2009-10-16 00:38:00,89.235,89.24,89.225,89.235,34000000.0
2009-10-16 00:39:00,89.235,89.24,89.215,89.22,97100000.0
2009-10-16 00:40:00,89.225,89.23,89.22,89.23,45400000.0
2009-10-16 00:41:00,89.225,89.24,89.225,89.24,27200000.0
2009-10-16 00:42:00,89.23,89.235,89.205,89.215,107500000.0
2009-10-16 00:43:00,89.21,89.215,89.19,89.2,95800000.0
2009-10-16 00:44:00,89.205,89.215,89.2,89.21,34100000.0
2009-10-16 00:45:00,89.205,89.21,89.205,89.21,11600000.0
2009-10-16 00:46:00,89.21,89.215,89.21,89.215,25200000.0
2009-10-16 00:47:00,89.21,89.235,89.21,89.235,43200000.0
2009-10-16 00:48:00,89.235,89.235,89.23,89.23,19000000.0
2009-10-16 00:49:00,89.23,89.235,89.225,89.235,21600000.0
2009-10-16 00:50:00,89.245,89.245,89.245,89.245,4800000.0
2009-10-16 00:51:00,89.245,89.25,89.245,89.245,54800000.0
2009-10-16 00:52:00,89.245,89.28,89.245,89.265,105800000.0
2009-10-16 00:53:00,89.26,89.275,89.26,89.27,142200000.0
2009-10-16 00:54:00,89.275,89.28,89.265,89.27,96400000.0
2009-10-16 00:55:00,89.27,89.285,89.27,89.28,88000000.0
2009-10-16 00:56:00,89.285,89.29,89.28,89.28,20600000.0
2009-10-16 00:57:00,89.28,89.29,89.275,89.29,53600000.0
2009-10-16 00:58:00,89.29,89.29,89.275,89.285,80900000.0
2009-10-16 00:59:00,89.285,89.29,89.28,89.29,14000000.0
2009-10-16 01:00:00,89.285,89.295,89.285,89.295,80700000.0
2009-10-16 01:01:00,89.295,89.31,89.295,89.31,53300000.0
2009-10-16 01:02:00,89.305,89.33,89.28,89.285,60800000.0
2009-10-16 01:03:00,89.28,89.29,89.275,89.28,41600000.0
2009-10-16 01:04:00,89.28,89.285,89.275,89.28,111800000.0
2009-10-16 01:05:00,89.28,89.29,89.28,89.285,135200000.0
2009-10-16 01:06:00,89.28,89.28,89.245,89.25,188800000.0
2009-10-16 01:07:00,89.25,89.26,89.25,89.255,56800000.0
2009-10-16 01:08:00,89.25,89.27,89.25,89.26,137200000.0
2009-10-16 01:09:00,89.265,89.27,89.25,89.27,203200000.0
2009-10-16 01:10:00,89.265,89.305,89.265,89.29,182400000.0
2009-10-16 01:11:00,89.29,89.31,89.29,89.295,108600000.0
2009-10-16 01:12:00,89.3,89.31,89.3,89.31,85999999.0
2009-10-16 01:13:00,89.31,89.34,89.305,89.315,160400000.0
2009-10-16 01:14:00,89.315,89.32,89.285,89.285,217600000.0
2009-10-16 01:15:00,89.285,89.29,89.27,89.28,229600000.0
2009-10-16 01:16:00,89.285,89.325,89.285,89.305,300400000.0
2009-10-16 01:17:00,89.3,89.305,89.295,89.3,233600000.0
2009-10-16 01:18:00,89.295,89.305,89.295,89.295,162400000.0
2009-10-16 01:19:00,89.3,89.315,89.285,89.31,243200000.0
2009-10-16 01:20:00,89.31,89.31,89.295,89.31,107700000.0
2009-10-16 01:21:00,89.31,89.315,89.3,89.305,209200000.0
2009-10-16 01:22:00,89.31,89.315,89.3,89.315,148200000.0
2009-10-16 01:23:00,89.315,89.32,89.315,89.32,18400000.0
2009-10-16 01:24:00,89.32,89.32,89.315,89.315,88400000.0
2009-10-16 01:25:00,89.315,89.32,89.305,89.32,203600000.0
2009-10-16 01:26:00,89.32,89.335,89.32,89.33,208800000.0
2009-10-16 01:27:00,89.34,89.34,89.325,89.33,265600000.0
2009-10-16 01:28:00,89.33,89.34,89.33,89.335,124000000.0
2009-10-16 01:29:00,89.335,89.345,89.325,89.34,170200000.0
2009-10-16 01:30:00,89.335,89.39,89.335,89.38,400100000.0
2009-10-16 01:31:00,89.375,89.505,89.375,89.505,668900000.0
2009-10-16 01:32:00,89.51,89.515,89.47,89.475,396900000.0
2009-10-16 01:33:00,89.48,89.555,89.48,89.55,569400000.0
2009-10-16 01:34:00,89.55,89.56,89.515,89.515,471400000.0
2009-10-16 01:35:00,89.515,89.555,89.515,89.54,414300000.0
2009-10-16 01:36:00,89.54,89.59,89.525,89.59,581500000.0
2009-10-16 01:37:00,89.59,89.6,89.575,89.585,444700000.0
2009-10-16 01:38:00,89.585,89.62,89.585,89.61,375100000.0
2009-10-16 01:39:00,89.61,89.665,89.61,89.645,544700000.0
2009-10-16 01:40:00,89.645,89.68,89.61,89.67,475100000.0
2009-10-16 01:41:00,89.665,89.68,89.645,89.645,267200000.0
2009-10-16 01:42:00,89.645,89.66,89.585,89.61,276800000.0
2009-10-16 01:43:00,89.615,89.635,89.59,89.59,381600000.0
2009-10-16 01:44:00,89.59,89.595,89.495,89.515,634900000.0
2009-10-16 01:45:00,89.52,89.64,89.52,89.64,454400000.0
2009-10-16 01:46:00,89.645,89.67,89.595,89.605,588800000.0
2009-10-16 01:47:00,89.605,89.605,89.525,89.53,497800000.0
2009-10-16 01:48:00,89.53,89.565,89.53,89.565,252600000.0
2009-10-16 01:49:00,89.56,89.56,89.505,89.52,340000000.0
2009-10-16 01:50:00,89.52,89.565,89.52,89.55,605300000.0
2009-10-16 01:51:00,89.55,89.55,89.525,89.54,356800000.0
2009-10-16 01:52:00,89.545,89.55,89.52,89.53,373600000.0
2009-10-16 01:53:00,89.53,89.53,89.51,89.515,297600000.0
2009-10-16 01:54:00,89.515,89.525,89.5,89.525,377200000.0
2009-10-16 01:55:00,89.52,89.58,89.52,89.575,170100000.0
2009-10-16 01:56:00,89.575,89.585,89.545,89.545,170000000.0
2009-10-16 01:57:00,89.55,89.57,89.525,89.55,206900000.0
2009-10-16 01:58:00,89.55,89.565,89.535,89.545,50500000.0
2009-10-16 01:59:00,89.535,89.535,89.515,89.53,46800000.0
2009-10-16 02:00:00,89.53,89.55,89.505,89.505,162800000.0
2009-10-16 02:01:00,89.505,89.52,89.485,89.5,191300000.0
2009-10-16 02:02:00,89.5,89.53,89.48,89.52,208100000.0
2009-10-16 02:03:00,89.525,89.545,89.51,89.51,286400000.0
2009-10-16 02:04:00,89.51,89.53,89.49,89.515,128000000.0
2009-10-16 02:05:00,89.515,89.515,89.465,89.505,158600000.0
2009-10-16 02:06:00,89.505,89.52,89.5,89.505,56500000.0
2009-10-16 02:07:00,89.505,89.51,89.47,89.48,115700000.0
2009-10-16 02:08:00,89.48,89.485,89.43,89.445,100600000.0
2009-10-16 02:09:00,89.44,89.46,89.43,89.44,165100000.0
2009-10-16 02:10:00,89.45,89.47,89.425,89.465,206900000.0
2009-10-16 02:11:00,89.465,89.48,89.45,89.465,156100000.0
2009-10-16 02:12:00,89.465,89.465,89.43,89.445,146800000.0
2009-10-16 02:13:00,89.45,89.455,89.425,89.445,195800000.0
2009-10-16 02:14:00,89.45,89.47,89.44,89.445,107700000.0
2009-10-16 02:15:00,89.445,89.45,89.42,89.445,154100000.0
2009-10-16 02:16:00,89.44,89.445,89.405,89.41,235000000.0
2009-10-16 02:17:00,89.41,89.435,89.38,89.39,271000000.0
2009-10-16 02:18:00,89.39,89.4,89.35,89.39,202200000.0
2009-10-16 02:19:00,89.39,89.415,89.385,89.4,243200000.0
2009-10-16 02:20:00,89.4,89.405,89.375,89.38,193400000.0
2009-10-16 02:21:00,89.385,89.41,89.38,89.41,111900000.0
2009-10-16 02:22:00,89.41,89.435,89.405,89.415,202200000.0
2009-10-16 02:23:00,89.415,89.415,89.39,89.39,115400000.0
2009-10-16 02:24:00,89.38,89.395,89.375,89.385,259900000.0
2009-10-16 02:25:00,89.39,89.4,89.365,89.39,206000000.0
2009-10-16 02:26:00,89.385,89.42,89.385,89.42,140900000.0
2009-10-16 02:27:00,89.42,89.435,89.405,89.42,301800000.0
2009-10-16 02:28:00,89.415,89.46,89.415,89.445,264700000.0
2009-10-16 02:29:00,89.435,89.435,89.38,89.395,315700000.0
2009-10-16 02:30:00,89.395,89.42,89.395,89.415,244200000.0
2009-10-16 02:31:00,89.415,89.43,89.415,89.415,159000000.0
2009-10-16 02:32:00,89.42,89.43,89.405,89.41,353200000.0
2009-10-16 02:33:00,89.41,89.445,89.41,89.435,239800000.0
2009-10-16 02:34:00,89.435,89.455,89.435,89.455,246100000.0
2009-10-16 02:35:00,89.455,89.47,89.445,89.45,286200000.0
2009-10-16 02:36:00,89.45,89.465,89.45,89.45,101400000.0
2009-10-16 02:37:00,89.445,89.45,89.445,89.445,187600000.0
2009-10-16 02:38:00,89.445,89.455,89.445,89.445,114400000.0
2009-10-16 02:39:00,89.45,89.475,89.445,89.455,265300000.0
2009-10-16 02:40:00,89.45,89.5,89.45,89.495,268700000.0
2009-10-16 02:41:00,89.495,89.515,89.495,89.515,64800000.0
2009-10-16 02:42:00,89.515,89.54,89.505,89.525,301600000.0
2009-10-16 02:43:00,89.53,89.535,89.5,89.53,258000000.0
2009-10-16 02:44:00,89.525,89.56,89.515,89.56,188800000.0
2009-10-16 02:45:00,89.56,89.57,89.54,89.565,230400000.0
2009-10-16 02:46:00,89.57,89.6,89.54,89.545,335200000.0
2009-10-16 02:47:00,89.545,89.6,89.54,89.59,285900000.0
2009-10-16 02:48:00,89.59,89.61,89.58,89.605,223000000.0
2009-10-16 02:49:00,89.61,89.61,89.58,89.59,211800000.0
2009-10-16 02:50:00,89.595,89.6,89.58,89.59,250600000.0
2009-10-16 02:51:00,89.59,89.61,89.585,89.595,98800000.0
2009-10-16 02:52:00,89.59,89.6,89.59,89.6,53600000.0
2009-10-16 02:53:00,89.59,89.63,89.58,89.625,218100000.0
2009-10-16 02:54:00,89.625,89.63,89.585,89.585,161800000.0
2009-10-16 02:55:00,89.575,89.59,89.555,89.59,343400000.0
2009-10-16 02:56:00,89.59,89.6,89.545,89.55,289800000.0
2009-10-16 02:57:00,89.55,89.595,89.545,89.595,224700000.0
2009-10-16 02:58:00,89.595,89.605,89.575,89.59,265000000.0
2009-10-16 02:59:00,89.58,89.585,89.545,89.555,371100000.0
2009-10-16 03:00:00,89.555,89.585,89.55,89.555,335200000.0
2009-10-16 03:01:00,89.555,89.565,89.54,89.54,203000000.0
2009-10-16 03:02:00,89.535,89.555,89.525,89.55,166000000.0
2009-10-16 03:03:00,89.55,89.555,89.535,89.54,101700000.0
2009-10-16 03:04:00,89.54,89.54,89.495,89.5,219700000.0
2009-10-16 03:05:00,89.5,89.53,89.49,89.52,156100000.0
2009-10-16 03:06:00,89.515,89.52,89.47,89.475,205300000.0
2009-10-16 03:07:00,89.48,89.48,89.445,89.46,303300000.0
2009-10-16 03:08:00,89.46,89.47,89.45,89.46,218200000.0
2009-10-16 03:09:00,89.465,89.485,89.435,89.44,215800000.0
2009-10-16 03:10:00,89.44,89.46,89.425,89.45,263900000.0
2009-10-16 03:11:00,89.45,89.48,89.45,89.46,182300000.0
2009-10-16 03:12:00,89.46,89.47,89.45,89.465,215700000.0
2009-10-16 03:13:00,89.465,89.495,89.465,89.48,227400000.0
2009-10-16 03:14:00,89.485,89.485,89.475,89.48,167800000.0
2009-10-16 03:15:00,89.485,89.49,89.445,89.465,318800000.0
2009-10-16 03:16:00,89.46,89.465,89.445,89.465,122800000.0
2009-10-16 03:17:00,89.46,89.465,89.435,89.46,173000000.0
2009-10-16 03:18:00,89.46,89.49,89.45,89.465,191100000.0
2009-10-16 03:19:00,89.47,89.49,89.46,89.485,172100000.0
2009-10-16 03:20:00,89.49,89.51,89.48,89.51,133500000.0
2009-10-16 03:21:00,89.51,89.51,89.435,89.44,152800000.0
2009-10-16 03:22:00,89.435,89.475,89.435,89.47,206600000.0
2009-10-16 03:23:00,89.475,89.485,89.425,89.425,232100000.0
2009-10-16 03:24:00,89.435,89.44,89.415,89.42,150000000.0
2009-10-16 03:25:00,89.425,89.435,89.415,89.435,99400000.0
2009-10-16 03:26:00,89.43,89.43,89.395,89.415,156300000.0
2009-10-16 03:27:00,89.415,89.415,89.375,89.4,284200000.0
2009-10-16 03:28:00,89.395,89.405,89.39,89.39,128200000.0
2009-10-16 03:29:00,89.395,89.43,89.39,89.42,114200000.0
2009-10-16 03:30:00,89.43,89.445,89.37,89.385,239800000.0
2009-10-16 03:31:00,89.39,89.425,89.38,89.41,110800000.0
2009-10-16 03:32:00,89.405,89.42,89.395,89.41,92300000.0
2009-10-16 03:33:00,89.415,89.44,89.415,89.43,62400000.0
2009-10-16 03:34:00,89.43,89.44,89.43,89.43,65400000.0
2009-10-16 03:35:00,89.43,89.44,89.425,89.435,77400000.0
2009-10-16 03:36:00,89.435,89.435,89.425,89.425,77800000.0
2009-10-16 03:37:00,89.43,89.435,89.415,89.425,219800000.0
2009-10-16 03:38:00,89.43,89.435,89.405,89.41,117200000.0
2009-10-16 03:39:00,89.405,89.415,89.375,89.385,358400000.0
2009-10-16 03:40:00,89.375,89.385,89.365,89.38,226800000.0
2009-10-16 03:41:00,89.38,89.385,89.365,89.38,127500000.0
2009-10-16 03:42:00,89.385,89.395,89.375,89.375,132000000.0
2009-10-16 03:43:00,89.375,89.38,89.36,89.36,107200000.0
2009-10-16 03:44:00,89.36,89.385,89.35,89.365,154000000.0
2009-10-16 03:45:00,89.36,89.375,89.35,89.37,107900000.0
2009-10-16 03:46:00,89.37,89.37,89.355,89.36,146100000.0
2009-10-16 03:47:00,89.36,89.365,89.345,89.345,202500000.0
2009-10-16 03:48:00,89.345,89.37,89.335,89.35,215800000.0
2009-10-16 03:49:00,89.355,89.385,89.35,89.37,333600000.0
2009-10-16 03:50:00,89.375,89.395,89.375,89.39,181600000.0
2009-10-16 03:51:00,89.385,89.39,89.38,89.385,113999999.0
2009-10-16 03:52:00,89.39,89.395,89.345,89.37,324000000.0
2009-10-16 03:53:00,89.37,89.385,89.37,89.38,238400000.0
2009-10-16 03:54:00,89.385,89.385,89.325,89.34,419600000.0
2009-10-16 03:55:00,89.345,89.37,89.345,89.37,309600000.0
2009-10-16 03:56:00,89.365,89.37,89.335,89.37,386500000.0
2009-10-16 03:57:00,89.37,89.38,89.365,89.38,248000000.0
2009-10-16 03:58:00,89.38,89.38,89.34,89.375,435200000.0
2009-10-16 03:59:00,89.38,89.405,89.38,89.395,289600000.0
2009-10-16 04:00:00,89.395,89.405,89.385,89.405,320000000.0
2009-10-16 04:01:00,89.4,89.405,89.395,89.395,206400000.0
2009-10-16 04:02:00,89.395,89.415,89.395,89.415,240800000.0
2009-10-16 04:03:00,89.415,89.435,89.415,89.43,350400000.0
2009-10-16 04:04:00,89.435,89.435,89.4,89.4,333600000.0
2009-10-16 04:05:00,89.4,89.405,89.38,89.38,297600000.0
2009-10-16 04:06:00,89.38,89.39,89.38,89.38,54400000.0
2009-10-16 04:07:00,89.38,89.38,89.345,89.36,284800000.0
2009-10-16 04:08:00,89.36,89.375,89.345,89.37,328800000.0
2009-10-16 04:09:00,89.37,89.385,89.365,89.38,266400000.0
2009-10-16 04:10:00,89.375,89.395,89.37,89.395,272800000.0
2009-10-16 04:11:00,89.395,89.4,89.38,89.4,370800000.0
2009-10-16 04:12:00,89.395,89.4,89.395,89.395,144000000.0
2009-10-16 04:13:00,89.4,89.435,89.4,89.43,263400000.0
2009-10-16 04:14:00,89.425,89.43,89.415,89.42,181600000.0
2009-10-16 04:15:00,89.415,89.445,89.415,89.435,311199999.0
2009-10-16 04:16:00,89.44,89.445,89.43,89.435,289600000.0
2009-10-16 04:17:00,89.425,89.45,89.42,89.44,377600000.0
2009-10-16 04:18:00,89.45,89.5,89.45,89.495,421200000.0
2009-10-16 04:19:00,89.49,89.52,89.475,89.48,620800000.0
2009-10-16 04:20:00,89.48,89.505,89.475,89.495,282000000.0
2009-10-16 04:21:00,89.495,89.5,89.46,89.46,416800000.0
2009-10-16 04:22:00,89.46,89.465,89.445,89.465,290800000.0
2009-10-16 04:23:00,89.465,89.495,89.455,89.485,531699999.0
2009-10-16 04:24:00,89.485,89.485,89.465,89.48,468000000.0
2009-10-16 04:25:00,89.48,89.48,89.465,89.47,352800000.0
2009-10-16 04:26:00,89.47,89.49,89.47,89.475,396000000.0
2009-10-16 04:27:00,89.47,89.475,89.445,89.45,290200000.0
2009-10-16 04:28:00,89.45,89.48,89.45,89.455,384400000.0
2009-10-16 04:29:00,89.455,89.46,89.43,89.455,326800000.0
2009-10-16 04:30:00,89.455,89.455,89.425,89.43,362000000.0
2009-10-16 04:31:00,89.425,89.43,89.415,89.415,106400000.0
2009-10-16 04:32:00,89.405,89.415,89.405,89.415,413200000.0
2009-10-16 04:33:00,89.415,89.415,89.39,89.39,344800000.0
2009-10-16 04:34:00,89.39,89.395,89.365,89.365,276800000.0
2009-10-16 04:35:00,89.37,89.39,89.365,89.38,343300000.0
2009-10-16 04:36:00,89.375,89.38,89.355,89.375,412299999.0
2009-10-16 04:37:00,89.38,89.39,89.375,89.385,224000000.0
2009-10-16 04:38:00,89.385,89.4,89.375,89.4,269200000.0
2009-10-16 04:39:00,89.4,89.45,89.4,89.44,558900000.0
2009-10-16 04:40:00,89.435,89.435,89.4,89.4,342400000.0
2009-10-16 04:41:00,89.4,89.41,89.395,89.4,216300000.0
2009-10-16 04:42:00,89.4,89.4,89.4,89.4,46400000.0
2009-10-16 04:43:00,89.4,89.4,89.39,89.39,28000000.0
2009-10-16 04:44:00,89.385,89.385,89.37,89.375,284900000.0
2009-10-16 04:45:00,89.37,89.375,89.365,89.365,299200000.0
2009-10-16 04:46:00,89.365,89.37,89.365,89.37,224000000.0
2009-10-16 04:47:00,89.37,89.38,89.35,89.365,239200000.0
2009-10-16 04:48:00,89.36,89.37,89.35,89.355,385300000.0
2009-10-16 04:49:00,89.35,89.37,89.35,89.37,218800000.0
2009-10-16 04:50:00,89.365,89.38,89.355,89.375,321600000.0
2009-10-16 04:51:00,89.375,89.375,89.345,89.345,254400000.0
2009-10-16 04:52:00,89.345,89.36,89.345,89.345,454800000.0
2009-10-16 04:53:00,89.35,89.35,89.32,89.34,388900000.0
2009-10-16 04:54:00,89.34,89.355,89.32,89.32,484400000.0
2009-10-16 04:55:00,89.32,89.33,89.295,89.3,625600000.0
2009-10-16 04:56:00,89.295,89.315,89.26,89.31,542300000.0
2009-10-16 04:57:00,89.31,89.33,89.305,89.33,342900000.0
2009-10-16 04:58:00,89.33,89.33,89.32,89.325,338400000.0
2009-10-16 04:59:00,89.32,89.325,89.3,89.3,494600000.0
2009-10-16 05:00:00,89.3,89.32,89.295,89.315,446900000.0
2009-10-16 05:01:00,89.32,89.33,89.315,89.32,186400000.0
2009-10-16 05:02:00,89.32,89.33,89.32,89.325,101600000.0
2009-10-16 05:03:00,89.325,89.33,89.315,89.33,158400000.0
2009-10-16 05:04:00,89.33,89.38,89.33,89.36,501100000.0
2009-10-16 05:05:00,89.36,89.39,89.36,89.37,281600000.0
2009-10-16 05:06:00,89.37,89.37,89.345,89.35,274400000.0
2009-10-16 05:07:00,89.35,89.355,89.34,89.345,82400000.0
2009-10-16 05:08:00,89.345,89.35,89.335,89.335,130400000.0
2009-10-16 05:09:00,89.335,89.355,89.335,89.355,275900000.0
2009-10-16 05:10:00,89.36,89.38,89.36,89.38,93600000.0
2009-10-16 05:11:00,89.38,89.385,89.36,89.385,164000000.0
2009-10-16 05:12:00,89.385,89.385,89.36,89.365,179700000.0
2009-10-16 05:13:00,89.37,89.385,89.365,89.365,190400000.0
2009-10-16 05:14:00,89.365,89.365,89.34,89.355,293400000.0
2009-10-16 05:15:00,89.35,89.355,89.345,89.345,221300000.0
2009-10-16 05:16:00,89.345,89.35,89.335,89.345,417600000.0
2009-10-16 05:17:00,89.345,89.355,89.335,89.355,297200000.0
2009-10-16 05:18:00,89.36,89.37,89.345,89.37,249300000.0
2009-10-16 05:19:00,89.375,89.375,89.36,89.37,362800000.0
2009-10-16 05:20:00,89.365,89.37,89.355,89.355,193600000.0
2009-10-16 05:21:00,89.36,89.36,89.325,89.335,311800000.0
2009-10-16 05:22:00,89.335,89.335,89.33,89.33,310800000.0
2009-10-16 05:23:00,89.33,89.35,89.325,89.35,161000000.0
2009-10-16 05:24:00,89.35,89.35,89.34,89.35,199800000.0
2009-10-16 05:25:00,89.35,89.36,89.35,89.355,348300000.0
2009-10-16 05:26:00,89.35,89.375,89.35,89.375,176800000.0
2009-10-16 05:27:00,89.375,89.375,89.36,89.37,158000000.0
2009-10-16 05:28:00,89.37,89.38,89.37,89.38,32800000.0
2009-10-16 05:29:00,89.38,89.4,89.375,89.375,114200000.0
2009-10-16 05:30:00,89.38,89.38,89.36,89.36,239200000.0
2009-10-16 05:31:00,89.36,89.37,89.325,89.325,252800000.0
2009-10-16 05:32:00,89.33,89.345,89.33,89.335,299700000.0
2009-10-16 05:33:00,89.335,89.35,89.32,89.33,227700000.0
2009-10-16 05:34:00,89.325,89.35,89.31,89.35,308900000.0
2009-10-16 05:35:00,89.35,89.35,89.335,89.34,196800000.0
2009-10-16 05:36:00,89.335,89.355,89.33,89.355,106400000.0
2009-10-16 05:37:00,89.355,89.36,89.345,89.36,250400000.0
2009-10-16 05:38:00,89.36,89.375,89.35,89.355,315000000.0
2009-10-16 05:39:00,89.355,89.36,89.345,89.355,273200000.0
2009-10-16 05:40:00,89.36,89.36,89.345,89.35,507400000.0
2009-10-16 05:41:00,89.35,89.36,89.35,89.36,163800000.0
2009-10-16 05:42:00,89.365,89.395,89.36,89.375,566200000.0
2009-10-16 05:43:00,89.375,89.38,89.355,89.36,312600000.0
2009-10-16 05:44:00,89.36,89.375,89.355,89.365,386200000.0
2009-10-16 05:45:00,89.365,89.38,89.36,89.37,205500000.0
2009-10-16 05:46:00,89.375,89.38,89.34,89.35,416000000.0
2009-10-16 05:47:00,89.35,89.365,89.34,89.35,364900000.0
2009-10-16 05:48:00,89.345,89.35,89.32,89.35,265000000.0
2009-10-16 05:49:00,89.35,89.355,89.345,89.35,248000000.0
2009-10-16 05:50:00,89.35,89.37,89.35,89.36,171100000.0
2009-10-16 05:51:00,89.36,89.375,89.36,89.375,138000000.0
2009-10-16 05:52:00,89.375,89.38,89.355,89.37,346100000.0
2009-10-16 05:53:00,89.37,89.385,89.37,89.375,223800000.0
2009-10-16 05:54:00,89.38,89.38,89.36,89.365,104800000.0
2009-10-16 05:55:00,89.36,89.365,89.33,89.355,167000000.0
2009-10-16 05:56:00,89.36,89.36,89.325,89.34,111300000.0
2009-10-16 05:57:00,89.34,89.35,89.34,89.345,67000000.0
2009-10-16 05:58:00,89.34,89.34,89.32,89.33,160700000.0
2009-10-16 05:59:00,89.33,89.345,89.325,89.34,173400000.0
2009-10-16 06:00:00,89.34,89.36,89.335,89.35,136900000.0
2009-10-16 06:01:00,89.35,89.35,89.335,89.335,76500000.0
2009-10-16 06:02:00,89.34,89.34,89.33,89.34,84600000.0
2009-10-16 06:03:00,89.34,89.355,89.34,89.345,250700000.0
2009-10-16 06:04:00,89.34,89.35,89.34,89.345,117400000.0
2009-10-16 06:05:00,89.34,89.355,89.34,89.355,113200000.0
2009-10-16 06:06:00,89.35,89.35,89.335,89.345,141900000.0
2009-10-16 06:07:00,89.345,89.36,89.345,89.355,186500000.0
2009-10-16 06:08:00,89.36,89.37,89.355,89.355,230200000.0
2009-10-16 06:09:00,89.355,89.36,89.345,89.35,136600000.0
2009-10-16 06:10:00,89.35,89.36,89.345,89.36,265600000.0
2009-10-16 06:11:00,89.355,89.37,89.355,89.365,123300000.0
2009-10-16 06:12:00,89.365,89.38,89.36,89.37,404900000.0
2009-10-16 06:13:00,89.37,89.375,89.365,89.365,501700000.0
2009-10-16 06:14:00,89.37,89.37,89.355,89.365,298400000.0
2009-10-16 06:15:00,89.35,89.36,89.345,89.345,329600000.0
2009-10-16 06:16:00,89.345,89.345,89.32,89.32,239800000.0
2009-10-16 06:17:00,89.32,89.34,89.32,89.33,401900000.0
2009-10-16 06:18:00,89.33,89.335,89.315,89.325,700999999.0
2009-10-16 06:19:00,89.325,89.345,89.325,89.335,437400000.0
2009-10-16 06:20:00,89.335,89.335,89.325,89.33,233200000.0
2009-10-16 06:21:00,89.335,89.34,89.325,89.33,353000000.0
2009-10-16 06:22:00,89.33,89.34,89.32,89.34,309600000.0
2009-10-16 06:23:00,89.345,89.345,89.33,89.33,375200000.0
2009-10-16 06:24:00,89.33,89.34,89.33,89.335,254400000.0
2009-10-16 06:25:00,89.335,89.34,89.33,89.34,142000000.0
2009-10-16 06:26:00,89.34,89.34,89.335,89.335,136400000.0
2009-10-16 06:27:00,89.335,89.345,89.335,89.335,394400000.0
2009-10-16 06:28:00,89.335,89.345,89.335,89.34,92000000.0
2009-10-16 06:29:00,89.345,89.36,89.345,89.35,336900000.0
2009-10-16 06:30:00,89.35,89.35,89.33,89.335,546200000.0
2009-10-16 06:31:00,89.34,89.34,89.32,89.335,298400000.0
2009-10-16 06:32:00,89.335,89.34,89.335,89.335,272400000.0
2009-10-16 06:33:00,89.34,89.34,89.33,89.33,230600000.0
2009-10-16 06:34:00,89.33,89.34,89.325,89.34,222100000.0
2009-10-16 06:35:00,89.345,89.355,89.345,89.355,213400000.0
2009-10-16 06:36:00,89.36,89.36,89.355,89.36,128000000.0
2009-10-16 06:37:00,89.355,89.365,89.35,89.365,278499999.0
2009-10-16 06:38:00,89.365,89.375,89.36,89.375,154400000.0
2009-10-16 06:39:00,89.37,89.38,89.36,89.38,305600000.0
2009-10-16 06:40:00,89.375,89.42,89.375,89.39,549800000.0
2009-10-16 06:41:00,89.39,89.4,89.385,89.395,469600000.0
2009-10-16 06:42:00,89.395,89.405,89.39,89.405,472900000.0
2009-10-16 06:43:00,89.405,89.405,89.385,89.4,599500000.0
2009-10-16 06:44:00,89.4,89.425,89.4,89.415,474200000.0
2009-10-16 06:45:00,89.415,89.42,89.41,89.42,271600000.0
2009-10-16 06:46:00,89.415,89.42,89.395,89.4,642800000.0
2009-10-16 06:47:00,89.4,89.415,89.395,89.41,383200000.0
2009-10-16 06:48:00,89.41,89.425,89.4,89.425,227000000.0
2009-10-16 06:49:00,89.43,89.43,89.405,89.41,385100000.0
2009-10-16 06:50:00,89.41,89.415,89.39,89.4,389400000.0
2009-10-16 06:51:00,89.4,89.42,89.39,89.42,624500000.0
2009-10-16 06:52:00,89.42,89.42,89.395,89.405,652400000.0
2009-10-16 06:53:00,89.405,89.415,89.395,89.41,727200000.0
2009-10-16 06:54:00,89.41,89.42,89.4,89.42,174400000.0
2009-10-16 06:55:00,89.42,89.425,89.415,89.425,345800000.0
2009-10-16 06:56:00,89.425,89.425,89.405,89.415,669800000.0
2009-10-16 06:57:00,89.42,89.43,89.405,89.405,374000000.0
2009-10-16 06:58:00,89.405,89.465,89.405,89.465,587400000.0
2009-10-16 06:59:00,89.46,89.465,89.435,89.435,490300000.0
2009-10-16 07:00:00,89.435,89.44,89.415,89.42,474900000.0
2009-10-16 07:01:00,89.415,89.445,89.415,89.435,484700000.0
2009-10-16 07:02:00,89.445,89.45,89.43,89.435,312100000.0
2009-10-16 07:03:00,89.44,89.45,89.43,89.435,528800000.0
2009-10-16 07:04:00,89.435,89.455,89.43,89.455,420400000.0
2009-10-16 07:05:00,89.455,89.475,89.435,89.45,499100000.0
2009-10-16 07:06:00,89.45,89.46,89.43,89.455,568100000.0
2009-10-16 07:07:00,89.46,89.465,89.45,89.45,396800000.0
2009-10-16 07:08:00,89.45,89.455,89.395,89.415,611500000.0
2009-10-16 07:09:00,89.415,89.415,89.4,89.405,465200000.0
2009-10-16 07:10:00,89.405,89.41,89.39,89.41,436000000.0
2009-10-16 07:11:00,89.41,89.425,89.405,89.425,632200000.0
2009-10-16 07:12:00,89.42,89.425,89.395,89.405,687399999.0
2009-10-16 07:13:00,89.405,89.425,89.405,89.41,553600000.0
2009-10-16 07:14:00,89.41,89.42,89.405,89.41,581600000.0
2009-10-16 07:15:00,89.41,89.415,89.4,89.415,248900000.0
2009-10-16 07:16:00,89.415,89.42,89.405,89.405,205600000.0
2009-10-16 07:17:00,89.41,89.415,89.39,89.4,488400000.0
2009-10-16 07:18:00,89.4,89.41,89.395,89.395,317600000.0
2009-10-16 07:19:00,89.395,89.405,89.38,89.38,449600000.0
2009-10-16 07:20:00,89.38,89.395,89.38,89.385,138900000.0
2009-10-16 07:21:00,89.385,89.39,89.37,89.37,359600000.0
2009-10-16 07:22:00,89.37,89.4,89.37,89.395,445600000.0
2009-10-16 07:23:00,89.395,89.395,89.38,89.39,495500000.0
2009-10-16 07:24:00,89.39,89.4,89.38,89.4,446400000.0
2009-10-16 07:25:00,89.405,89.42,89.4,89.42,235200000.0
2009-10-16 07:26:00,89.42,89.44,89.41,89.415,518400000.0
2009-10-16 07:27:00,89.415,89.415,89.395,89.4,244500000.0
2009-10-16 07:28:00,89.4,89.41,89.39,89.4,311600000.0
2009-10-16 07:29:00,89.4,89.405,89.385,89.395,353200000.0
2009-10-16 07:30:00,89.395,89.395,89.38,89.39,511300000.0
2009-10-16 07:31:00,89.39,89.41,89.39,89.405,354400000.0
2009-10-16 07:32:00,89.41,89.42,89.4,89.4,211600000.0
2009-10-16 07:33:00,89.395,89.415,89.395,89.415,239900000.0
2009-10-16 07:34:00,89.415,89.43,89.405,89.43,338300000.0
2009-10-16 07:35:00,89.43,89.435,89.405,89.41,228100000.0
2009-10-16 07:36:00,89.405,89.425,89.38,89.395,447900000.0
2009-10-16 07:37:00,89.39,89.415,89.38,89.41,671900000.0
2009-10-16 07:38:00,89.41,89.42,89.395,89.41,315400000.0
2009-10-16 07:39:00,89.405,89.415,89.38,89.4,443600000.0
2009-10-16 07:40:00,89.4,89.445,89.4,89.435,457800000.0
2009-10-16 07:41:00,89.435,89.445,89.415,89.415,502600000.0
2009-10-16 07:42:00,89.415,89.43,89.415,89.415,469300000.0
2009-10-16 07:43:00,89.42,89.465,89.42,89.465,559200000.0
2009-10-16 07:44:00,89.465,89.465,89.44,89.445,324000000.0
2009-10-16 07:45:00,89.445,89.455,89.43,89.44,416000000.0
2009-10-16 07:46:00,89.44,89.47,89.44,89.465,477400000.0
2009-10-16 07:47:00,89.465,89.47,89.44,89.46,809200000.0
2009-10-16 07:48:00,89.46,89.47,89.455,89.455,361600000.0
2009-10-16 07:49:00,89.455,89.46,89.445,89.445,477700000.0
2009-10-16 07:50:00,89.445,89.45,89.41,89.415,587000000.0
2009-10-16 07:51:00,89.415,89.43,89.415,89.42,285300000.0
2009-10-16 07:52:00,89.42,89.43,89.395,89.405,601400000.0
2009-10-16 07:53:00,89.405,89.425,89.4,89.415,352700000.0
2009-10-16 07:54:00,89.42,89.43,89.385,89.39,426500000.0
2009-10-16 07:55:00,89.395,89.47,89.39,89.465,556700000.0
2009-10-16 07:56:00,89.465,89.47,89.44,89.44,428400000.0
2009-10-16 07:57:00,89.445,89.45,89.43,89.45,195100000.0
2009-10-16 07:58:00,89.45,89.455,89.43,89.43,464400000.0
2009-10-16 07:59:00,89.43,89.465,89.43,89.455,425000000.0
2009-10-16 08:00:00,89.455,89.495,89.455,89.485,415200000.0
2009-10-16 08:01:00,89.485,89.52,89.485,89.505,451100000.0
2009-10-16 08:02:00,89.51,89.515,89.49,89.505,381000000.0
2009-10-16 08:03:00,89.505,89.505,89.485,89.485,257500000.0
2009-10-16 08:04:00,89.485,89.495,89.48,89.48,323200000.0
2009-10-16 08:05:00,89.48,89.495,89.47,89.47,333600000.0
2009-10-16 08:06:00,89.47,89.495,89.47,89.485,346600000.0
2009-10-16 08:07:00,89.485,89.515,89.475,89.5,626800000.0
2009-10-16 08:08:00,89.505,89.525,89.495,89.505,609500000.0
2009-10-16 08:09:00,89.505,89.52,89.47,89.49,564400000.0
2009-10-16 08:10:00,89.495,89.515,89.49,89.495,515600000.0
2009-10-16 08:11:00,89.495,89.5,89.49,89.49,258500000.0
2009-10-16 08:12:00,89.49,89.5,89.48,89.485,364299999.0
2009-10-16 08:13:00,89.475,89.5,89.47,89.48,526400000.0
2009-10-16 08:14:00,89.475,89.485,89.47,89.48,337600000.0
2009-10-16 08:15:00,89.48,89.485,89.465,89.48,262800000.0
2009-10-16 08:16:00,89.48,89.49,89.47,89.49,234700000.0
2009-10-16 08:17:00,89.49,89.505,89.49,89.495,303500000.0
2009-10-16 08:18:00,89.495,89.495,89.465,89.47,264200000.0
2009-10-16 08:19:00,89.47,89.475,89.455,89.475,451200000.0
2009-10-16 08:20:00,89.47,89.47,89.425,89.425,647099999.0
2009-10-16 08:21:00,89.425,89.435,89.42,89.425,405000000.0
2009-10-16 08:22:00,89.43,89.43,89.37,89.38,301000000.0
2009-10-16 08:23:00,89.38,89.435,89.38,89.435,270600000.0
2009-10-16 08:24:00,89.425,89.435,89.395,89.405,527300001.0
2009-10-16 08:25:00,89.4,89.405,89.375,89.39,535199999.0
2009-10-16 08:26:00,89.385,89.415,89.365,89.37,571600000.0
2009-10-16 08:27:00,89.37,89.37,89.335,89.36,432700000.0
2009-10-16 08:28:00,89.36,89.385,89.345,89.36,647100000.0
2009-10-16 08:29:00,89.355,89.355,89.325,89.325,528599999.0
2009-10-16 08:30:00,89.325,89.35,89.325,89.34,375500000.0
2009-10-16 08:31:00,89.34,89.35,89.32,89.34,548300000.0
2009-10-16 08:32:00,89.345,89.36,89.305,89.325,793099999.0
2009-10-16 08:33:00,89.325,89.34,89.3,89.335,802600001.0
2009-10-16 08:34:00,89.335,89.335,89.295,89.3,639300000.0
2009-10-16 08:35:00,89.295,89.3,89.26,89.28,399200000.0
2009-10-16 08:36:00,89.28,89.29,89.25,89.25,463400000.0
2009-10-16 08:37:00,89.25,89.285,89.25,89.27,571300000.0
2009-10-16 08:38:00,89.27,89.29,89.245,89.245,406600000.0
2009-10-16 08:39:00,89.245,89.275,89.245,89.265,244600000.0
2009-10-16 08:40:00,89.265,89.265,89.25,89.255,175300000.0
2009-10-16 08:41:00,89.255,89.295,89.25,89.29,555099999.0
2009-10-16 08:42:00,89.29,89.33,89.285,89.305,536600000.0
2009-10-16 08:43:00,89.305,89.34,89.3,89.325,720500000.0
2009-10-16 08:44:00,89.325,89.33,89.29,89.305,595700000.0
2009-10-16 08:45:00,89.305,89.335,89.29,89.325,474700001.0
2009-10-16 08:46:00,89.325,89.34,89.28,89.28,734400000.0
2009-10-16 08:47:00,89.28,89.29,89.26,89.285,587300000.0
2009-10-16 08:48:00,89.28,89.31,89.28,89.295,506800000.0
2009-10-16 08:49:00,89.295,89.295,89.255,89.27,440299999.0
2009-10-16 08:50:00,89.265,89.275,89.25,89.265,495500000.0
2009-10-16 08:51:00,89.265,89.29,89.25,89.265,314100000.0
2009-10-16 08:52:00,89.265,89.265,89.24,89.265,422400000.0
2009-10-16 08:53:00,89.26,89.28,89.255,89.255,342200000.0
2009-10-16 08:54:00,89.26,89.265,89.245,89.245,249300000.0
2009-10-16 08:55:00,89.245,89.27,89.24,89.26,543200000.0
2009-10-16 08:56:00,89.26,89.28,89.26,89.27,481600000.0
2009-10-16 08:57:00,89.27,89.295,89.27,89.295,256300000.0
2009-10-16 08:58:00,89.295,89.33,89.295,89.32,148800000.0
2009-10-16 08:59:00,89.32,89.32,89.285,89.295,148000000.0
2009-10-16 09:00:00,89.29,89.305,89.27,89.275,244000000.0
2009-10-16 09:01:00,89.275,89.29,89.26,89.285,342000000.0
2009-10-16 09:02:00,89.285,89.3,89.275,89.295,290900000.0
2009-10-16 09:03:00,89.295,89.31,89.26,89.275,366200000.0
2009-10-16 09:04:00,89.275,89.275,89.24,89.25,292100000.0
2009-10-16 09:05:00,89.25,89.265,89.24,89.245,333700000.0
2009-10-16 09:06:00,89.245,89.25,89.225,89.23,224000000.0
2009-10-16 09:07:00,89.23,89.27,89.23,89.27,197200000.0
2009-10-16 09:08:00,89.26,89.295,89.235,89.295,300700000.0
2009-10-16 09:09:00,89.3,89.305,89.28,89.295,190500000.0
2009-10-16 09:10:00,89.295,89.295,89.235,89.255,204700000.0
2009-10-16 09:11:00,89.255,89.285,89.25,89.275,212500000.0
2009-10-16 09:12:00,89.27,89.305,89.26,89.275,354600000.0
2009-10-16 09:13:00,89.27,89.3,89.265,89.3,261700000.0
2009-10-16 09:14:00,89.3,89.315,89.295,89.315,314900000.0
2009-10-16 09:15:00,89.31,89.325,89.29,89.3,686600000.0
2009-10-16 09:16:00,89.305,89.305,89.265,89.29,635400000.0
2009-10-16 09:17:00,89.295,89.325,89.245,89.25,350300000.0
2009-10-16 09:18:00,89.245,89.29,89.245,89.28,495100000.0
2009-10-16 09:19:00,89.28,89.305,89.265,89.305,333300000.0
2009-10-16 09:20:00,89.305,89.335,89.305,89.305,449100000.0
2009-10-16 09:21:00,89.305,89.33,89.305,89.31,298600000.0
2009-10-16 09:22:00,89.305,89.32,89.305,89.315,373900000.0
2009-10-16 09:23:00,89.315,89.315,89.285,89.285,251300000.0
2009-10-16 09:24:00,89.29,89.295,89.26,89.295,356600000.0
2009-10-16 09:25:00,89.295,89.315,89.295,89.31,332800000.0
2009-10-16 09:26:00,89.31,89.375,89.3,89.37,330600000.0
2009-10-16 09:27:00,89.37,89.37,89.33,89.345,270200000.0
2009-10-16 09:28:00,89.345,89.395,89.335,89.395,323500000.0
2009-10-16 09:29:00,89.395,89.41,89.365,89.37,736300001.0
2009-10-16 09:30:00,89.37,89.425,89.365,89.41,364400000.0
2009-10-16 09:31:00,89.405,89.41,89.34,89.35,426800000.0
2009-10-16 09:32:00,89.345,89.375,89.32,89.365,293800000.0
2009-10-16 09:33:00,89.365,89.415,89.365,89.38,249700000.0
2009-10-16 09:34:00,89.375,89.41,89.375,89.405,274500000.0
2009-10-16 09:35:00,89.405,89.415,89.37,89.375,301200000.0
2009-10-16 09:36:00,89.375,89.385,89.34,89.355,627900000.0
2009-10-16 09:37:00,89.35,89.4,89.345,89.385,431000000.0
2009-10-16 09:38:00,89.385,89.41,89.385,89.39,347800000.0
2009-10-16 09:39:00,89.4,89.4,89.38,89.39,279000000.0
2009-10-16 09:40:00,89.39,89.415,89.39,89.395,356400000.0
2009-10-16 09:41:00,89.395,89.405,89.385,89.4,326500000.0
2009-10-16 09:42:00,89.4,89.43,89.4,89.4,313500000.0
2009-10-16 09:43:00,89.4,89.415,89.4,89.405,281300000.0
2009-10-16 09:44:00,89.405,89.42,89.4,89.42,141400000.0
2009-10-16 09:45:00,89.41,89.49,89.41,89.47,206100000.0
2009-10-16 09:46:00,89.465,89.495,89.45,89.475,234300000.0
2009-10-16 09:47:00,89.475,89.585,89.47,89.56,502400000.0
2009-10-16 09:48:00,89.56,89.57,89.495,89.505,597500000.0
2009-10-16 09:49:00,89.505,89.515,89.485,89.49,407500000.0
2009-10-16 09:50:00,89.49,89.505,89.47,89.495,428200000.0
2009-10-16 09:51:00,89.495,89.56,89.495,89.55,388500000.0
2009-10-16 09:52:00,89.55,89.595,89.52,89.525,430899999.0
2009-10-16 09:53:00,89.525,89.545,89.515,89.545,682200000.0
2009-10-16 09:54:00,89.545,89.575,89.53,89.565,705900000.0
2009-10-16 09:55:00,89.565,89.59,89.565,89.57,440800000.0
2009-10-16 09:56:00,89.57,89.59,89.56,89.56,394700000.0
2009-10-16 09:57:00,89.56,89.575,89.55,89.575,350600000.0
2009-10-16 09:58:00,89.57,89.61,89.555,89.595,375200000.0
2009-10-16 09:59:00,89.595,89.605,89.565,89.575,666700000.0
2009-10-16 10:00:00,89.58,89.62,89.575,89.61,395500000.0
2009-10-16 10:01:00,89.61,89.615,89.57,89.575,312400000.0
2009-10-16 10:02:00,89.575,89.59,89.53,89.54,615900001.0
2009-10-16 10:03:00,89.54,89.54,89.51,89.51,424800000.0
2009-10-16 10:04:00,89.51,89.52,89.485,89.505,476300000.0
2009-10-16 10:05:00,89.51,89.535,89.485,89.49,501000000.0
2009-10-16 10:06:00,89.49,89.51,89.465,89.465,364800000.0
2009-10-16 10:07:00,89.465,89.485,89.425,89.425,623099998.0
2009-10-16 10:08:00,89.425,89.44,89.37,89.37,487400000.0
2009-10-16 10:09:00,89.365,89.4,89.355,89.4,385200000.0
2009-10-16 10:10:00,89.4,89.47,89.395,89.46,464500000.0
2009-10-16 10:11:00,89.47,89.475,89.45,89.475,538200000.0
2009-10-16 10:12:00,89.48,89.5,89.48,89.485,345800000.0
2009-10-16 10:13:00,89.485,89.505,89.475,89.485,493500000.0
2009-10-16 10:14:00,89.485,89.52,89.485,89.5,408400000.0
2009-10-16 10:15:00,89.5,89.525,89.5,89.515,346600000.0
2009-10-16 10:16:00,89.515,89.52,89.49,89.505,771300000.0
2009-10-16 10:17:00,89.505,89.52,89.495,89.505,379400000.0
2009-10-16 10:18:00,89.505,89.51,89.455,89.475,516800000.0
2009-10-16 10:19:00,89.475,89.485,89.47,89.48,438200000.0
2009-10-16 10:20:00,89.48,89.485,89.445,89.445,282200000.0
2009-10-16 10:21:00,89.445,89.48,89.445,89.47,478900000.0
2009-10-16 10:22:00,89.47,89.47,89.46,89.46,268600000.0
2009-10-16 10:23:00,89.47,89.5,89.45,89.5,451900000.0
2009-10-16 10:24:00,89.495,89.505,89.475,89.495,680800001.0
2009-10-16 10:25:00,89.5,89.515,89.485,89.495,356799999.0
2009-10-16 10:26:00,89.495,89.51,89.495,89.495,480900000.0
2009-10-16 10:27:00,89.495,89.515,89.49,89.505,386800000.0
2009-10-16 10:28:00,89.505,89.525,89.5,89.5,543800001.0
2009-10-16 10:29:00,89.505,89.52,89.5,89.51,458700000.0
2009-10-16 10:30:00,89.51,89.56,89.51,89.545,553900000.0
2009-10-16 10:31:00,89.55,89.55,89.515,89.55,253300000.0
2009-10-16 10:32:00,89.55,89.55,89.52,89.545,578400001.0
2009-10-16 10:33:00,89.545,89.56,89.53,89.55,519699999.0
2009-10-16 10:34:00,89.55,89.555,89.525,89.53,306800000.0
2009-10-16 10:35:00,89.53,89.53,89.515,89.53,238500000.0
2009-10-16 10:36:00,89.535,89.55,89.53,89.535,525900001.0
2009-10-16 10:37:00,89.535,89.55,89.52,89.53,246700000.0
2009-10-16 10:38:00,89.53,89.535,89.515,89.52,304100000.0
2009-10-16 10:39:00,89.515,89.52,89.5,89.52,386900000.0
2009-10-16 10:40:00,89.525,89.545,89.525,89.535,603999999.0
2009-10-16 10:41:00,89.535,89.545,89.525,89.525,649000001.0
2009-10-16 10:42:00,89.53,89.555,89.525,89.545,549099999.0
2009-10-16 10:43:00,89.545,89.555,89.52,89.525,637100000.0
2009-10-16 10:44:00,89.52,89.52,89.47,89.475,524600000.0
2009-10-16 10:45:00,89.475,89.495,89.47,89.48,680500000.0
2009-10-16 10:46:00,89.485,89.485,89.455,89.47,372400000.0
2009-10-16 10:47:00,89.47,89.47,89.455,89.465,315700000.0
2009-10-16 10:48:00,89.46,89.465,89.425,89.44,507299999.0
2009-10-16 10:49:00,89.44,89.45,89.42,89.45,339600000.0
2009-10-16 10:50:00,89.445,89.46,89.435,89.44,389000000.0
2009-10-16 10:51:00,89.44,89.45,89.415,89.435,533600000.0
2009-10-16 10:52:00,89.435,89.475,89.43,89.47,258100000.0
2009-10-16 10:53:00,89.475,89.485,89.465,89.48,161200000.0
2009-10-16 10:54:00,89.48,89.485,89.455,89.47,611399999.0
2009-10-16 10:55:00,89.47,89.48,89.455,89.455,382900000.0
2009-10-16 10:56:00,89.455,89.485,89.455,89.48,321500000.0
2009-10-16 10:57:00,89.48,89.5,89.47,89.495,350300001.0
2009-10-16 10:58:00,89.495,89.52,89.48,89.5,585200000.0
2009-10-16 10:59:00,89.5,89.505,89.475,89.49,421100000.0
2009-10-16 11:00:00,89.475,89.53,89.475,89.515,602600001.0
2009-10-16 11:01:00,89.515,89.535,89.515,89.525,430100000.0
2009-10-16 11:02:00,89.525,89.57,89.525,89.565,391900000.0
2009-10-16 11:03:00,89.57,89.6,89.555,89.59,442300000.0
2009-10-16 11:04:00,89.59,89.62,89.585,89.615,268300000.0
2009-10-16 11:05:00,89.615,89.66,89.605,89.66,431100000.0
2009-10-16 11:06:00,89.66,89.66,89.605,89.615,267500000.0
2009-10-16 11:07:00,89.61,89.635,89.6,89.6,308600000.0
2009-10-16 11:08:00,89.595,89.62,89.59,89.595,267400000.0
2009-10-16 11:09:00,89.595,89.61,89.585,89.585,250200000.0
2009-10-16 11:10:00,89.59,89.6,89.585,89.585,345200000.0
2009-10-16 11:11:00,89.585,89.59,89.57,89.575,338700000.0
2009-10-16 11:12:00,89.575,89.575,89.56,89.565,303200000.0
2009-10-16 11:13:00,89.565,89.595,89.555,89.575,264800000.0
2009-10-16 11:14:00,89.56,89.575,89.55,89.575,602800000.0
2009-10-16 11:15:00,89.57,89.595,89.565,89.58,329300000.0
2009-10-16 11:16:00,89.58,89.585,89.565,89.565,454200000.0
2009-10-16 11:17:00,89.565,89.575,89.56,89.565,291400000.0
2009-10-16 11:18:00,89.565,89.58,89.56,89.565,323299999.0
2009-10-16 11:19:00,89.56,89.57,89.53,89.53,111700000.0
2009-10-16 11:20:00,89.53,89.55,89.53,89.54,497000000.0
2009-10-16 11:21:00,89.54,89.56,89.525,89.54,457499999.0
2009-10-16 11:22:00,89.54,89.54,89.495,89.495,549500000.0
2009-10-16 11:23:00,89.51,89.52,89.47,89.5,398200000.0
2009-10-16 11:24:00,89.5,89.515,89.48,89.48,294700000.0
2009-10-16 11:25:00,89.485,89.505,89.485,89.495,272700000.0
2009-10-16 11:26:00,89.49,89.525,89.48,89.525,337600000.0
2009-10-16 11:27:00,89.525,89.525,89.5,89.505,179400000.0
2009-10-16 11:28:00,89.505,89.54,89.505,89.535,177100000.0
2009-10-16 11:29:00,89.535,89.54,89.53,89.53,165200000.0
2009-10-16 11:30:00,89.535,89.55,89.51,89.545,322499999.0
2009-10-16 11:31:00,89.545,89.57,89.535,89.54,335600000.0
2009-10-16 11:32:00,89.535,89.545,89.5,89.52,373900000.0
2009-10-16 11:33:00,89.52,89.535,89.51,89.535,678100000.0
2009-10-16 11:34:00,89.535,89.545,89.515,89.52,397100000.0
2009-10-16 11:35:00,89.52,89.555,89.52,89.54,181400000.0
2009-10-16 11:36:00,89.54,89.555,89.535,89.54,219300000.0
2009-10-16 11:37:00,89.535,89.555,89.525,89.555,166000000.0
2009-10-16 11:38:00,89.555,89.565,89.54,89.55,502200000.0
2009-10-16 11:39:00,89.55,89.565,89.54,89.54,376600000.0
2009-10-16 11:40:00,89.54,89.565,89.535,89.565,161800000.0
2009-10-16 11:41:00,89.565,89.575,89.545,89.55,115400000.0
2009-10-16 11:42:00,89.555,89.565,89.525,89.555,465000000.0
2009-10-16 11:43:00,89.555,89.575,89.545,89.57,247800000.0
2009-10-16 11:44:00,89.57,89.57,89.545,89.55,209800000.0
2009-10-16 11:45:00,89.55,89.58,89.55,89.565,120200000.0
2009-10-16 11:46:00,89.57,89.6,89.565,89.6,180100000.0
2009-10-16 11:47:00,89.595,89.605,89.56,89.57,701100000.0
2009-10-16 11:48:00,89.57,89.57,89.56,89.565,103500000.0
2009-10-16 11:49:00,89.56,89.57,89.535,89.535,233200000.0
2009-10-16 11:50:00,89.545,89.57,89.53,89.555,367100000.0
2009-10-16 11:51:00,89.555,89.555,89.53,89.54,330700000.0
2009-10-16 11:52:00,89.54,89.54,89.51,89.515,410100000.0
2009-10-16 11:53:00,89.52,89.535,89.515,89.525,307900000.0
2009-10-16 11:54:00,89.525,89.525,89.5,89.515,359200000.0
2009-10-16 11:55:00,89.515,89.525,89.51,89.52,207800000.0
2009-10-16 11:56:00,89.52,89.535,89.505,89.535,319000000.0
2009-10-16 11:57:00,89.53,89.555,89.53,89.545,508300000.0
2009-10-16 11:58:00,89.55,89.575,89.55,89.57,390100000.0
2009-10-16 11:59:00,89.57,89.595,89.56,89.585,612799999.0
2009-10-16 12:00:00,89.59,89.59,89.535,89.56,735800001.0
2009-10-16 12:01:00,89.55,89.56,89.545,89.56,490100000.0
2009-10-16 12:02:00,89.565,89.57,89.55,89.56,501300000.0
2009-10-16 12:03:00,89.555,89.565,89.545,89.56,472300000.0
2009-10-16 12:04:00,89.56,89.565,89.56,89.56,170000000.0
2009-10-16 12:05:00,89.56,89.56,89.525,89.53,319700000.0
2009-10-16 12:06:00,89.53,89.545,89.525,89.54,275600000.0
2009-10-16 12:07:00,89.54,89.54,89.51,89.525,112100000.0
2009-10-16 12:08:00,89.515,89.515,89.505,89.515,207500000.0
2009-10-16 12:09:00,89.515,89.515,89.49,89.49,312300000.0
2009-10-16 12:10:00,89.49,89.49,89.46,89.475,468800000.0
2009-10-16 12:11:00,89.475,89.495,89.47,89.495,425699999.0
2009-10-16 12:12:00,89.5,89.515,89.5,89.505,529100000.0
2009-10-16 12:13:00,89.505,89.56,89.505,89.535,354400000.0
2009-10-16 12:14:00,89.54,89.565,89.535,89.555,399100000.0
2009-10-16 12:15:00,89.54,89.545,89.525,89.53,366300000.0
2009-10-16 12:16:00,89.53,89.545,89.52,89.525,469000000.0
2009-10-16 12:17:00,89.53,89.545,89.525,89.525,439100000.0
2009-10-16 12:18:00,89.525,89.54,89.505,89.525,542200000.0
2009-10-16 12:19:00,89.515,89.515,89.48,89.505,533800000.0
2009-10-16 12:20:00,89.505,89.515,89.495,89.495,362500000.0
2009-10-16 12:21:00,89.495,89.51,89.49,89.49,366100000.0
2009-10-16 12:22:00,89.49,89.495,89.49,89.495,265900000.0
2009-10-16 12:23:00,89.495,89.505,89.48,89.485,674600000.0
2009-10-16 12:24:00,89.49,89.505,89.475,89.495,330800000.0
2009-10-16 12:25:00,89.495,89.505,89.465,89.47,387700000.0
2009-10-16 12:26:00,89.475,89.495,89.475,89.495,166000000.0
2009-10-16 12:27:00,89.495,89.495,89.475,89.475,358100000.0
2009-10-16 12:28:00,89.475,89.485,89.46,89.465,239200000.0
2009-10-16 12:29:00,89.475,89.48,89.465,89.465,179300000.0
2009-10-16 12:30:00,89.465,89.475,89.44,89.445,671400000.0
2009-10-16 12:31:00,89.445,89.475,89.435,89.465,708900000.0
2009-10-16 12:32:00,89.465,89.495,89.45,89.46,610200000.0
2009-10-16 12:33:00,89.46,89.49,89.46,89.47,511300000.0
2009-10-16 12:34:00,89.47,89.5,89.46,89.46,552900000.0
2009-10-16 12:35:00,89.46,89.465,89.44,89.45,413500000.0
2009-10-16 12:36:00,89.45,89.47,89.45,89.46,330100000.0
2009-10-16 12:37:00,89.465,89.48,89.455,89.46,389000000.0
2009-10-16 12:38:00,89.46,89.46,89.44,89.45,377600000.0
2009-10-16 12:39:00,89.45,89.455,89.44,89.45,446500000.0
2009-10-16 12:40:00,89.45,89.45,89.445,89.45,124200000.0
2009-10-16 12:41:00,89.46,89.475,89.46,89.47,406000000.0
2009-10-16 12:42:00,89.47,89.47,89.445,89.45,349400000.0
2009-10-16 12:43:00,89.45,89.46,89.42,89.43,491500000.0
2009-10-16 12:44:00,89.43,89.445,89.425,89.435,404500000.0
2009-10-16 12:45:00,89.435,89.45,89.425,89.43,496800000.0
2009-10-16 12:46:00,89.43,89.43,89.405,89.41,525400000.0
2009-10-16 12:47:00,89.415,89.455,89.415,89.42,191400000.0
2009-10-16 12:48:00,89.415,89.42,89.415,89.42,364300000.0
2009-10-16 12:49:00,89.42,89.44,89.42,89.43,616100001.0
2009-10-16 12:50:00,89.43,89.45,89.43,89.44,426200000.0
2009-10-16 12:51:00,89.44,89.45,89.425,89.43,383000000.0
2009-10-16 12:52:00,89.43,89.435,89.425,89.435,163400000.0
2009-10-16 12:53:00,89.435,89.44,89.415,89.42,318000000.0
2009-10-16 12:54:00,89.42,89.425,89.41,89.42,375500000.0
2009-10-16 12:55:00,89.42,89.43,89.415,89.415,163900000.0
2009-10-16 12:56:00,89.415,89.43,89.41,89.425,246800000.0
2009-10-16 12:57:00,89.43,89.43,89.415,89.425,88100000.0
2009-10-16 12:58:00,89.425,89.425,89.37,89.37,174100000.0
2009-10-16 12:59:00,89.37,89.375,89.305,89.32,598100000.0
2009-10-16 13:00:00,89.32,89.33,89.285,89.285,468600000.0
2009-10-16 13:01:00,89.285,89.295,89.225,89.29,680300001.0
2009-10-16 13:02:00,89.29,89.305,89.25,89.29,660800000.0
2009-10-16 13:03:00,89.29,89.3,89.26,89.265,574700000.0
2009-10-16 13:04:00,89.27,89.295,89.27,89.295,514300000.0
2009-10-16 13:05:00,89.295,89.335,89.29,89.32,347000000.0
2009-10-16 13:06:00,89.325,89.365,89.32,89.32,564499999.0
2009-10-16 13:07:00,89.32,89.33,89.315,89.315,486700000.0
2009-10-16 13:08:00,89.315,89.36,89.315,89.345,802800000.0
2009-10-16 13:09:00,89.345,89.35,89.325,89.325,196200000.0
2009-10-16 13:10:00,89.325,89.325,89.28,89.31,477100000.0
2009-10-16 13:11:00,89.315,89.34,89.305,89.315,495099999.0
2009-10-16 13:12:00,89.32,89.355,89.31,89.34,441000000.0
2009-10-16 13:13:00,89.34,89.36,89.32,89.35,735300000.0
2009-10-16 13:14:00,89.35,89.35,89.31,89.31,497100000.0
2009-10-16 13:15:00,89.31,89.37,89.295,89.33,579400000.0
2009-10-16 13:16:00,89.33,89.36,89.295,89.32,274500000.0
2009-10-16 13:17:00,89.32,89.38,89.295,89.375,651600000.0
2009-10-16 13:18:00,89.38,89.395,89.325,89.345,610100000.0
2009-10-16 13:19:00,89.345,89.355,89.3,89.31,606999999.0
2009-10-16 13:20:00,89.31,89.355,89.305,89.31,601100000.0
2009-10-16 13:21:00,89.33,89.375,89.325,89.325,358700000.0
2009-10-16 13:22:00,89.325,89.355,89.325,89.345,217100000.0
2009-10-16 13:23:00,89.34,89.345,89.32,89.325,378100000.0
2009-10-16 13:24:00,89.325,89.35,89.325,89.34,582200000.0
2009-10-16 13:25:00,89.345,89.37,89.34,89.345,629600000.0
2009-10-16 13:26:00,89.345,89.36,89.335,89.35,313400000.0
2009-10-16 13:27:00,89.35,89.37,89.345,89.345,490499999.0
2009-10-16 13:28:00,89.35,89.375,89.29,89.31,629700000.0
2009-10-16 13:29:00,89.305,89.305,89.265,89.275,448800000.0
2009-10-16 13:30:00,89.27,89.285,89.265,89.265,589600000.0
2009-10-16 13:31:00,89.265,89.275,89.245,89.255,497799999.0
2009-10-16 13:32:00,89.26,89.265,89.235,89.235,447400000.0
2009-10-16 13:33:00,89.235,89.275,89.235,89.265,706400001.0
2009-10-16 13:34:00,89.265,89.3,89.265,89.285,669600000.0
2009-10-16 13:35:00,89.29,89.3,89.285,89.3,536500001.0
2009-10-16 13:36:00,89.295,89.31,89.29,89.305,294299999.0
2009-10-16 13:37:00,89.305,89.32,89.3,89.305,387700000.0
2009-10-16 13:38:00,89.305,89.355,89.305,89.35,249400000.0
2009-10-16 13:39:00,89.365,89.365,89.33,89.335,330600000.0
2009-10-16 13:40:00,89.34,89.345,89.315,89.335,601900000.0
2009-10-16 13:41:00,89.33,89.34,89.305,89.315,634900000.0
2009-10-16 13:42:00,89.315,89.32,89.295,89.3,750000000.0
2009-10-16 13:43:00,89.3,89.315,89.3,89.3,416500000.0
2009-10-16 13:44:00,89.3,89.34,89.295,89.32,835000002.0
2009-10-16 13:45:00,89.33,89.335,89.3,89.32,634100001.0
2009-10-16 13:46:00,89.32,89.345,89.315,89.335,534800000.0
2009-10-16 13:47:00,89.335,89.34,89.29,89.29,559900001.0
2009-10-16 13:48:00,89.29,89.325,89.29,89.305,681299999.0
2009-10-16 13:49:00,89.305,89.345,89.29,89.345,517100000.0
2009-10-16 13:50:00,89.345,89.345,89.325,89.34,832100001.0
2009-10-16 13:51:00,89.345,89.345,89.305,89.31,381000000.0
2009-10-16 13:52:00,89.315,89.34,89.3,89.34,519300000.0
2009-10-16 13:53:00,89.335,89.355,89.335,89.35,723699998.0
2009-10-16 13:54:00,89.345,89.355,89.33,89.34,425700000.0
2009-10-16 13:55:00,89.35,89.355,89.31,89.31,209200000.0
2009-10-16 13:56:00,89.325,89.33,89.315,89.325,339900000.0
2009-10-16 13:57:00,89.32,89.335,89.315,89.32,557500000.0
2009-10-16 13:58:00,89.32,89.365,89.32,89.34,556700000.0
2009-10-16 13:59:00,89.34,89.375,89.33,89.375,228700000.0
2009-10-16 14:00:00,89.375,89.375,89.345,89.35,330400000.0
2009-10-16 14:01:00,89.345,89.36,89.34,89.355,214300000.0
2009-10-16 14:02:00,89.365,89.365,89.335,89.345,164600000.0
2009-10-16 14:03:00,89.345,89.37,89.34,89.345,177200000.0
2009-10-16 14:04:00,89.34,89.355,89.34,89.345,102000000.0
2009-10-16 14:05:00,89.34,89.355,89.34,89.345,85300000.0
2009-10-16 14:06:00,89.345,89.36,89.34,89.36,65600000.0
2009-10-16 14:07:00,89.365,89.37,89.34,89.35,158800000.0
2009-10-16 14:08:00,89.35,89.355,89.33,89.35,201300000.0
2009-10-16 14:09:00,89.35,89.355,89.335,89.35,106000000.0
2009-10-16 14:10:00,89.35,89.36,89.32,89.33,300800000.0
2009-10-16 14:11:00,89.325,89.34,89.315,89.325,526200000.0
2009-10-16 14:12:00,89.325,89.355,89.325,89.35,374400001.0
2009-10-16 14:13:00,89.35,89.36,89.31,89.32,513900001.0
2009-10-16 14:14:00,89.32,89.32,89.29,89.31,361000000.0
2009-10-16 14:15:00,89.305,89.345,89.295,89.32,707399999.0
2009-10-16 14:16:00,89.32,89.33,89.265,89.285,400100001.0
2009-10-16 14:17:00,89.285,89.3,89.265,89.29,369300000.0
2009-10-16 14:18:00,89.285,89.305,89.28,89.29,229800000.0
2009-10-16 14:19:00,89.29,89.31,89.28,89.295,269000000.0
2009-10-16 14:20:00,89.295,89.31,89.26,89.27,470400000.0
2009-10-16 14:21:00,89.27,89.29,89.26,89.275,564200000.0
2009-10-16 14:22:00,89.27,89.3,89.245,89.27,583600000.0
2009-10-16 14:23:00,89.265,89.295,89.255,89.28,700900000.0
2009-10-16 14:24:00,89.28,89.3,89.26,89.29,566400000.0
2009-10-16 14:25:00,89.29,89.295,89.27,89.285,419500000.0
2009-10-16 14:26:00,89.28,89.295,89.26,89.29,394400000.0
2009-10-16 14:27:00,89.295,89.315,89.29,89.31,446800000.0
2009-10-16 14:28:00,89.32,89.34,89.31,89.315,294600000.0
2009-10-16 14:29:00,89.315,89.35,89.31,89.32,497600000.0
2009-10-16 14:30:00,89.315,89.32,89.285,89.295,422400000.0
2009-10-16 14:31:00,89.295,89.305,89.28,89.285,248600000.0
2009-10-16 14:32:00,89.28,89.3,89.265,89.28,602599999.0
2009-10-16 14:33:00,89.28,89.29,89.27,89.29,303600000.0
2009-10-16 14:34:00,89.285,89.305,89.27,89.28,280800000.0
2009-10-16 14:35:00,89.28,89.285,89.225,89.255,399800000.0
2009-10-16 14:36:00,89.255,89.26,89.23,89.25,299300000.0
2009-10-16 14:37:00,89.25,89.28,89.24,89.275,230100000.0
2009-10-16 14:38:00,89.28,89.285,89.23,89.23,312600000.0
2009-10-16 14:39:00,89.23,89.25,89.225,89.245,290200000.0
2009-10-16 14:40:00,89.245,89.27,89.215,89.235,277000000.0
2009-10-16 14:41:00,89.235,89.27,89.235,89.255,273500000.0
2009-10-16 14:42:00,89.255,89.265,89.235,89.245,318700000.0
2009-10-16 14:43:00,89.24,89.26,89.24,89.245,135700000.0
2009-10-16 14:44:00,89.235,89.27,89.22,89.26,272900000.0
2009-10-16 14:45:00,89.255,89.275,89.245,89.255,257300000.0
2009-10-16 14:46:00,89.255,89.285,89.24,89.25,230300000.0
2009-10-16 14:47:00,89.25,89.28,89.235,89.24,224400000.0
2009-10-16 14:48:00,89.24,89.25,89.225,89.245,148300000.0
2009-10-16 14:49:00,89.24,89.255,89.23,89.25,92200000.0
2009-10-16 14:50:00,89.25,89.27,89.235,89.24,337900000.0
2009-10-16 14:51:00,89.24,89.25,89.235,89.245,233900000.0
2009-10-16 14:52:00,89.245,89.255,89.215,89.235,266100000.0
2009-10-16 14:53:00,89.235,89.235,89.215,89.23,277800000.0
2009-10-16 14:54:00,89.23,89.26,89.225,89.25,261100000.0
2009-10-16 14:55:00,89.245,89.26,89.23,89.24,157500000.0
2009-10-16 14:56:00,89.24,89.25,89.225,89.25,297000000.0
2009-10-16 14:57:00,89.25,89.255,89.22,89.235,176800000.0
2009-10-16 14:58:00,89.235,89.245,89.225,89.225,275600000.0
2009-10-16 14:59:00,89.225,89.25,89.21,89.215,266400000.0
2009-10-16 15:00:00,89.22,89.23,89.2,89.225,369800000.0
2009-10-16 15:01:00,89.23,89.23,89.205,89.215,382800000.0
2009-10-16 15:02:00,89.215,89.25,89.215,89.24,267800000.0
2009-10-16 15:03:00,89.235,89.265,89.23,89.245,407500000.0
2009-10-16 15:04:00,89.25,89.25,89.205,89.22,549900000.0
2009-10-16 15:05:00,89.22,89.24,89.19,89.235,481400000.0
2009-10-16 15:06:00,89.235,89.265,89.225,89.26,490500000.0
2009-10-16 15:07:00,89.26,89.27,89.235,89.235,461200000.0
2009-10-16 15:08:00,89.23,89.28,89.23,89.255,518800000.0
2009-10-16 15:09:00,89.265,89.28,89.23,89.255,433500000.0
2009-10-16 15:10:00,89.25,89.27,89.24,89.265,462100000.0
2009-10-16 15:11:00,89.265,89.295,89.26,89.27,421100001.0
2009-10-16 15:12:00,89.265,89.275,89.235,89.265,408300000.0
2009-10-16 15:13:00,89.265,89.34,89.265,89.31,325500000.0
2009-10-16 15:14:00,89.31,89.335,89.3,89.32,564999999.0
2009-10-16 15:15:00,89.315,89.395,89.305,89.365,479800000.0
2009-10-16 15:16:00,89.365,89.38,89.35,89.36,460100000.0
2009-10-16 15:17:00,89.36,89.39,89.355,89.38,579400000.0
2009-10-16 15:18:00,89.38,89.39,89.355,89.36,871200000.0
2009-10-16 15:19:00,89.36,89.38,89.35,89.355,657700000.0
2009-10-16 15:20:00,89.355,89.38,89.355,89.37,702799999.0
2009-10-16 15:21:00,89.37,89.4,89.35,89.36,631100001.0
2009-10-16 15:22:00,89.36,89.385,89.355,89.38,566500000.0
2009-10-16 15:23:00,89.38,89.39,89.365,89.375,607900000.0
2009-10-16 15:24:00,89.375,89.38,89.35,89.365,717000000.0
2009-10-16 15:25:00,89.365,89.375,89.325,89.34,380100000.0
2009-10-16 15:26:00,89.34,89.35,89.315,89.315,462600000.0
2009-10-16 15:27:00,89.315,89.35,89.305,89.345,698600001.0
2009-10-16 15:28:00,89.345,89.36,89.29,89.3,625999999.0
2009-10-16 15:29:00,89.3,89.325,89.295,89.305,385300000.0
2009-10-16 15:30:00,89.305,89.345,89.3,89.3,797799999.0
2009-10-16 15:31:00,89.3,89.335,89.285,89.33,634200000.0
2009-10-16 15:32:00,89.33,89.33,89.28,89.285,498399999.0
2009-10-16 15:33:00,89.29,89.31,89.28,89.305,349300000.0
2009-10-16 15:34:00,89.305,89.34,89.3,89.315,730400000.0
2009-10-16 15:35:00,89.315,89.335,89.305,89.33,544800000.0
2009-10-16 15:36:00,89.33,89.35,89.305,89.345,435800000.0
2009-10-16 15:37:00,89.34,89.345,89.32,89.325,307400000.0
2009-10-16 15:38:00,89.325,89.36,89.305,89.34,497000001.0
2009-10-16 15:39:00,89.34,89.36,89.32,89.325,538500000.0
2009-10-16 15:40:00,89.325,89.34,89.305,89.315,596400001.0
2009-10-16 15:41:00,89.32,89.34,89.315,89.315,131700000.0
2009-10-16 15:42:00,89.315,89.33,89.305,89.315,371600000.0
2009-10-16 15:43:00,89.31,89.33,89.3,89.325,339500001.0
2009-10-16 15:44:00,89.325,89.325,89.305,89.31,240100000.0
2009-10-16 15:45:00,89.32,89.32,89.3,89.305,256800000.0
2009-10-16 15:46:00,89.305,89.325,89.295,89.32,246800000.0
2009-10-16 15:47:00,89.325,89.345,89.31,89.345,431400000.0
2009-10-16 15:48:00,89.34,89.355,89.33,89.355,290700000.0
2009-10-16 15:49:00,89.365,89.365,89.335,89.345,565600000.0
2009-10-16 15:50:00,89.345,89.38,89.33,89.38,701700000.0
2009-10-16 15:51:00,89.37,89.415,89.36,89.41,315000000.0
2009-10-16 15:52:00,89.415,89.415,89.33,89.38,398800000.0
2009-10-16 15:53:00,89.38,89.415,89.34,89.355,308700000.0
2009-10-16 15:54:00,89.36,89.365,89.31,89.31,329700000.0
2009-10-16 15:55:00,89.32,89.35,89.255,89.32,419000000.0
2009-10-16 15:56:00,89.32,89.39,89.305,89.365,486600000.0
2009-10-16 15:57:00,89.365,89.395,89.345,89.385,669200000.0
2009-10-16 15:58:00,89.38,89.395,89.365,89.38,490700000.0
2009-10-16 15:59:00,89.38,89.385,89.33,89.34,680199999.0
2009-10-16 16:00:00,89.34,89.345,89.3,89.325,525800000.0
2009-10-16 16:01:00,89.325,89.33,89.29,89.305,708300002.0
2009-10-16 16:02:00,89.305,89.315,89.295,89.315,743999998.0
2009-10-16 16:03:00,89.32,89.32,89.285,89.29,685200000.0
2009-10-16 16:04:00,89.295,89.3,89.26,89.26,634100000.0
2009-10-16 16:05:00,89.27,89.3,89.27,89.275,589600001.0
2009-10-16 16:06:00,89.275,89.3,89.27,89.285,524000002.0
2009-10-16 16:07:00,89.285,89.29,89.265,89.29,649500000.0
2009-10-16 16:08:00,89.285,89.29,89.275,89.275,482000001.0
2009-10-16 16:09:00,89.28,89.29,89.27,89.275,673700000.0
2009-10-16 16:10:00,89.285,89.295,89.27,89.295,501999999.0
2009-10-16 16:11:00,89.295,89.31,89.265,89.285,532599999.0
2009-10-16 16:12:00,89.285,89.29,89.26,89.28,542800000.0
2009-10-16 16:13:00,89.28,89.305,89.28,89.29,469500000.0
2009-10-16 16:14:00,89.29,89.305,89.29,89.295,375400000.0
2009-10-16 16:15:00,89.295,89.295,89.27,89.275,277900000.0
2009-10-16 16:16:00,89.275,89.28,89.25,89.275,430100000.0
2009-10-16 16:17:00,89.275,89.285,89.265,89.285,561300000.0
2009-10-16 16:18:00,89.285,89.295,89.255,89.275,494100000.0
2009-10-16 16:19:00,89.275,89.285,89.265,89.285,369000000.0
2009-10-16 16:20:00,89.285,89.31,89.27,89.29,504500000.0
2009-10-16 16:21:00,89.28,89.295,89.28,89.285,307599999.0
2009-10-16 16:22:00,89.29,89.305,89.265,89.275,644200001.0
2009-10-16 16:23:00,89.275,89.33,89.275,89.33,393099999.0
2009-10-16 16:24:00,89.33,89.33,89.295,89.3,417400000.0
2009-10-16 16:25:00,89.3,89.3,89.275,89.275,394600000.0
2009-10-16 16:26:00,89.27,89.315,89.26,89.31,417700000.0
2009-10-16 16:27:00,89.31,89.31,89.28,89.285,347200000.0
2009-10-16 16:28:00,89.29,89.3,89.28,89.285,274500000.0
2009-10-16 16:29:00,89.285,89.3,89.28,89.29,342200000.0
2009-10-16 16:30:00,89.29,89.3,89.27,89.27,402400000.0
2009-10-16 16:31:00,89.27,89.3,89.265,89.295,262900000.0
2009-10-16 16:32:00,89.295,89.3,89.275,89.275,296700000.0
2009-10-16 16:33:00,89.275,89.305,89.265,89.275,574100000.0
2009-10-16 16:34:00,89.275,89.29,89.27,89.27,397300000.0
2009-10-16 16:35:00,89.27,89.285,89.27,89.275,207000000.0
2009-10-16 16:36:00,89.27,89.275,89.255,89.255,444800000.0
2009-10-16 16:37:00,89.255,89.27,89.22,89.225,327000000.0
2009-10-16 16:38:00,89.225,89.225,89.19,89.195,466499999.0
2009-10-16 16:39:00,89.195,89.195,89.175,89.18,288499999.0
2009-10-16 16:40:00,89.175,89.175,89.15,89.175,605100000.0
2009-10-16 16:41:00,89.175,89.175,89.15,89.165,499200000.0
2009-10-16 16:42:00,89.165,89.195,89.14,89.19,510400000.0
2009-10-16 16:43:00,89.185,89.195,89.175,89.185,588399999.0
2009-10-16 16:44:00,89.185,89.205,89.185,89.195,441500001.0
2009-10-16 16:45:00,89.195,89.205,89.185,89.195,571699998.0
2009-10-16 16:46:00,89.195,89.22,89.195,89.2,295800000.0
2009-10-16 16:47:00,89.2,89.21,89.19,89.2,408300001.0
2009-10-16 16:48:00,89.2,89.225,89.195,89.195,705600002.0
2009-10-16 16:49:00,89.195,89.22,89.18,89.2,201199999.0
2009-10-16 16:50:00,89.2,89.215,89.175,89.2,390900000.0
2009-10-16 16:51:00,89.21,89.215,89.16,89.165,287000000.0
2009-10-16 16:52:00,89.175,89.175,89.09,89.135,446199998.0
2009-10-16 16:53:00,89.13,89.135,89.055,89.075,211500000.0
2009-10-16 16:54:00,89.07,89.085,89.055,89.065,363600000.0
2009-10-16 16:55:00,89.06,89.06,89.03,89.04,459600000.0
2009-10-16 16:56:00,89.04,89.055,89.015,89.05,326700000.0
2009-10-16 16:57:00,89.055,89.065,89.015,89.015,250400000.0
2009-10-16 16:58:00,89.015,89.035,89.01,89.01,469500000.0
2009-10-16 16:59:00,89.01,89.105,88.995,89.105,472400001.0
2009-10-16 17:00:00,89.1,89.125,89.075,89.075,295200000.0
2009-10-16 17:01:00,89.075,89.1,89.055,89.095,270500000.0
2009-10-16 17:02:00,89.09,89.14,89.09,89.14,459200000.0
2009-10-16 17:03:00,89.135,89.18,89.12,89.17,556199999.0
2009-10-16 17:04:00,89.17,89.185,89.14,89.16,567899999.0
2009-10-16 17:05:00,89.165,89.225,89.155,89.22,711300000.0
2009-10-16 17:06:00,89.22,89.245,89.2,89.245,583400000.0
2009-10-16 17:07:00,89.245,89.255,89.205,89.215,288900000.0
2009-10-16 17:08:00,89.215,89.215,89.175,89.175,284300000.0
2009-10-16 17:09:00,89.175,89.175,89.12,89.125,535900000.0
2009-10-16 17:10:00,89.12,89.13,89.05,89.05,712600000.0
2009-10-16 17:11:00,89.05,89.08,89.005,89.015,847499998.0
2009-10-16 17:12:00,89.015,89.035,88.975,88.975,744700000.0
2009-10-16 17:13:00,88.975,89.055,88.975,89.035,609899999.0
2009-10-16 17:14:00,89.035,89.05,89.02,89.035,579800000.0
2009-10-16 17:15:00,89.035,89.06,89.02,89.035,513900001.0
2009-10-16 17:16:00,89.035,89.045,89.01,89.025,458400000.0
2009-10-16 17:17:00,89.025,89.035,88.995,89.005,500900000.0
2009-10-16 17:18:00,89.005,89.015,88.98,88.985,593400000.0
2009-10-16 17:19:00,88.985,89.01,88.985,89.005,556700000.0
2009-10-16 17:20:00,89.005,89.055,89.0,89.05,648000001.0
2009-10-16 17:21:00,89.04,89.045,89.02,89.02,805800000.0
2009-10-16 17:22:00,89.02,89.065,89.02,89.055,568900000.0
2009-10-16 17:23:00,89.05,89.05,89.025,89.04,523300000.0
2009-10-16 17:24:00,89.04,89.07,89.04,89.055,327200000.0
2009-10-16 17:25:00,89.055,89.08,89.05,89.075,356700000.0
2009-10-16 17:26:00,89.075,89.08,89.06,89.07,476000000.0
2009-10-16 17:27:00,89.065,89.09,89.065,89.08,373700000.0
2009-10-16 17:28:00,89.085,89.105,89.07,89.08,375400000.0
2009-10-16 17:29:00,89.075,89.09,89.065,89.09,422900000.0
2009-10-16 17:30:00,89.085,89.095,89.07,89.095,140800000.0
2009-10-16 17:31:00,89.1,89.125,89.09,89.115,186800000.0
2009-10-16 17:32:00,89.115,89.145,89.11,89.145,377400000.0
2009-10-16 17:33:00,89.145,89.145,89.105,89.125,462300000.0
2009-10-16 17:34:00,89.125,89.14,89.115,89.135,153800000.0
2009-10-16 17:35:00,89.135,89.15,89.11,89.145,283600000.0
2009-10-16 17:36:00,89.14,89.14,89.125,89.125,119400000.0
2009-10-16 17:37:00,89.125,89.125,89.085,89.105,241000001.0
2009-10-16 17:38:00,89.1,89.105,89.085,89.095,148900000.0
2009-10-16 17:39:00,89.09,89.1,89.08,89.095,218300000.0
2009-10-16 17:40:00,89.095,89.095,89.07,89.075,230300000.0
2009-10-16 17:41:00,89.075,89.09,89.06,89.08,541700000.0
2009-10-16 17:42:00,89.08,89.095,89.07,89.08,251700000.0
2009-10-16 17:43:00,89.08,89.11,89.075,89.11,283800000.0
2009-10-16 17:44:00,89.105,89.11,89.09,89.1,242400000.0
2009-10-16 17:45:00,89.1,89.1,89.07,89.08,336800000.0
2009-10-16 17:46:00,89.08,89.11,89.08,89.1,211800000.0
2009-10-16 17:47:00,89.1,89.105,89.095,89.095,229400000.0
2009-10-16 17:48:00,89.095,89.105,89.09,89.09,249700000.0
2009-10-16 17:49:00,89.085,89.085,89.07,89.07,358400000.0
2009-10-16 17:50:00,89.07,89.08,89.07,89.075,280400001.0
2009-10-16 17:51:00,89.075,89.085,89.075,89.075,395000000.0
2009-10-16 17:52:00,89.08,89.085,89.07,89.07,286500000.0
2009-10-16 17:53:00,89.07,89.07,89.04,89.05,219400000.0
2009-10-16 17:54:00,89.05,89.065,89.05,89.065,134500000.0
2009-10-16 17:55:00,89.065,89.065,89.035,89.045,205800000.0
2009-10-16 17:56:00,89.045,89.045,89.015,89.035,444800000.0
2009-10-16 17:57:00,89.035,89.045,89.015,89.03,342300000.0
2009-10-16 17:58:00,89.025,89.04,89.015,89.02,434600000.0
2009-10-16 17:59:00,89.02,89.065,89.015,89.035,557500000.0
2009-10-16 18:00:00,89.03,89.07,89.02,89.045,503500000.0
2009-10-16 18:01:00,89.05,89.075,89.045,89.065,476200000.0
2009-10-16 18:02:00,89.07,89.075,89.05,89.06,220000000.0
2009-10-16 18:03:00,89.065,89.085,89.055,89.07,375700000.0
2009-10-16 18:04:00,89.07,89.075,89.05,89.06,465500000.0
2009-10-16 18:05:00,89.06,89.085,89.05,89.075,397300000.0
2009-10-16 18:06:00,89.075,89.075,89.06,89.07,270300000.0
2009-10-16 18:07:00,89.07,89.09,89.065,89.07,470200000.0
2009-10-16 18:08:00,89.07,89.07,89.015,89.015,512000000.0
2009-10-16 18:09:00,89.015,89.075,89.01,89.075,395599997.0
2009-10-16 18:10:00,89.07,89.075,89.045,89.075,322700000.0
2009-10-16 18:11:00,89.065,89.125,89.065,89.105,459300000.0
2009-10-16 18:12:00,89.1,89.125,89.1,89.125,398799998.0
2009-10-16 18:13:00,89.125,89.125,89.075,89.105,323800000.0
2009-10-16 18:14:00,89.11,89.12,89.095,89.12,404400000.0
2009-10-16 18:15:00,89.12,89.12,89.1,89.105,338100000.0
2009-10-16 18:16:00,89.105,89.14,89.105,89.13,249700000.0
2009-10-16 18:17:00,89.135,89.135,89.1,89.11,263300000.0
2009-10-16 18:18:00,89.11,89.12,89.105,89.11,383899999.0
2009-10-16 18:19:00,89.11,89.125,89.085,89.085,476000000.0
2009-10-16 18:20:00,89.085,89.12,89.08,89.12,442600004.0
2009-10-16 18:21:00,89.12,89.12,89.075,89.08,299100000.0
2009-10-16 18:22:00,89.075,89.105,89.045,89.105,448100000.0
2009-10-16 18:23:00,89.105,89.105,89.085,89.085,337500000.0
2009-10-16 18:24:00,89.085,89.125,89.075,89.12,366400000.0
2009-10-16 18:25:00,89.125,89.13,89.105,89.115,334800000.0
2009-10-16 18:26:00,89.115,89.145,89.115,89.14,483200000.0
2009-10-16 18:27:00,89.135,89.15,89.125,89.13,441400000.0
2009-10-16 18:28:00,89.13,89.135,89.115,89.135,248600000.0
2009-10-16 18:29:00,89.14,89.155,89.135,89.15,231200000.0
2009-10-16 18:30:00,89.15,89.165,89.145,89.155,210400000.0
2009-10-16 18:31:00,89.155,89.16,89.14,89.145,158600000.0
2009-10-16 18:32:00,89.145,89.16,89.145,89.16,228800000.0
2009-10-16 18:33:00,89.165,89.165,89.135,89.145,208500000.0
2009-10-16 18:34:00,89.145,89.16,89.145,89.155,143100000.0
2009-10-16 18:35:00,89.15,89.17,89.15,89.155,449300000.0
2009-10-16 18:36:00,89.16,89.16,89.145,89.145,192600000.0
2009-10-16 18:37:00,89.15,89.165,89.145,89.16,142400000.0
2009-10-16 18:38:00,89.16,89.165,89.145,89.145,146600000.0
2009-10-16 18:39:00,89.145,89.165,89.145,89.16,236200000.0
2009-10-16 18:40:00,89.16,89.16,89.15,89.16,226800000.0
2009-10-16 18:41:00,89.165,89.165,89.155,89.165,240000000.0
2009-10-16 18:42:00,89.165,89.17,89.16,89.17,164100000.0
2009-10-16 18:43:00,89.17,89.17,89.16,89.17,241600000.0
2009-10-16 18:44:00,89.165,89.165,89.155,89.16,177800000.0
2009-10-16 18:45:00,89.16,89.17,89.155,89.17,86600000.0
2009-10-16 18:46:00,89.17,89.175,89.155,89.155,110800000.0
2009-10-16 18:47:00,89.155,89.165,89.135,89.15,307800000.0
2009-10-16 18:48:00,89.15,89.16,89.14,89.16,583500000.0
2009-10-16 18:49:00,89.16,89.17,89.16,89.17,276700001.0
2009-10-16 18:50:00,89.17,89.19,89.145,89.15,256100000.0
2009-10-16 18:51:00,89.145,89.18,89.145,89.16,297000000.0
2009-10-16 18:52:00,89.16,89.165,89.125,89.14,245000000.0
2009-10-16 18:53:00,89.14,89.18,89.14,89.165,413200000.0
2009-10-16 18:54:00,89.165,89.185,89.165,89.18,364600000.0
2009-10-16 18:55:00,89.18,89.18,89.165,89.165,85500000.0
2009-10-16 18:56:00,89.165,89.18,89.16,89.17,208100000.0
2009-10-16 18:57:00,89.175,89.18,89.175,89.18,200200000.0
2009-10-16 18:58:00,89.18,89.21,89.175,89.2,324600000.0
2009-10-16 18:59:00,89.2,89.225,89.2,89.215,513800000.0
2009-10-16 19:00:00,89.215,89.23,89.2,89.215,286500000.0
2009-10-16 19:01:00,89.21,89.22,89.2,89.2,335500000.0
2009-10-16 19:02:00,89.2,89.225,89.2,89.215,416900000.0
2009-10-16 19:03:00,89.21,89.215,89.205,89.21,312700000.0
2009-10-16 19:04:00,89.205,89.21,89.2,89.2,196900000.0
2009-10-16 19:05:00,89.2,89.2,89.18,89.18,179800000.0
2009-10-16 19:06:00,89.185,89.195,89.18,89.185,225200000.0
2009-10-16 19:07:00,89.19,89.19,89.185,89.19,178000000.0
2009-10-16 19:08:00,89.185,89.195,89.18,89.19,253900000.0
2009-10-16 19:09:00,89.19,89.195,89.18,89.19,285300000.0
2009-10-16 19:10:00,89.185,89.205,89.185,89.2,354200000.0
2009-10-16 19:11:00,89.195,89.205,89.185,89.2,328800000.0
2009-10-16 19:12:00,89.2,89.2,89.18,89.195,382100000.0
2009-10-16 19:13:00,89.195,89.21,89.19,89.205,359600000.0
2009-10-16 19:14:00,89.205,89.205,89.175,89.175,206000000.0
2009-10-16 19:15:00,89.175,89.19,89.17,89.18,285200000.0
2009-10-16 19:16:00,89.185,89.205,89.185,89.2,229600000.0
2009-10-16 19:17:00,89.195,89.22,89.195,89.2,182300000.0
2009-10-16 19:18:00,89.2,89.205,89.19,89.19,106800000.0
2009-10-16 19:19:00,89.19,89.22,89.19,89.215,205900000.0
2009-10-16 19:20:00,89.215,89.245,89.215,89.22,357300000.0
2009-10-16 19:21:00,89.22,89.23,89.215,89.22,376400000.0
2009-10-16 19:22:00,89.23,89.275,89.21,89.265,224000000.0
2009-10-16 19:23:00,89.265,89.265,89.235,89.255,258400000.0
2009-10-16 19:24:00,89.255,89.255,89.225,89.235,414300000.0
2009-10-16 19:25:00,89.235,89.235,89.215,89.225,513900000.0
2009-10-16 19:26:00,89.225,89.255,89.225,89.255,254000000.0
2009-10-16 19:27:00,89.255,89.265,89.245,89.245,96400000.0
2009-10-16 19:28:00,89.245,89.245,89.235,89.245,71600000.0
2009-10-16 19:29:00,89.255,89.275,89.25,89.275,258700000.0
2009-10-16 19:30:00,89.275,89.28,89.25,89.25,494200000.0
2009-10-16 19:31:00,89.25,89.27,89.25,89.27,293100000.0
2009-10-16 19:32:00,89.27,89.28,89.25,89.265,447800000.0
2009-10-16 19:33:00,89.265,89.265,89.26,89.26,307400000.0
2009-10-16 19:34:00,89.26,89.265,89.255,89.255,123400000.0
2009-10-16 19:35:00,89.255,89.28,89.255,89.28,255900000.0
2009-10-16 19:36:00,89.275,89.29,89.27,89.28,357200000.0
2009-10-16 19:37:00,89.28,89.295,89.28,89.295,269600000.0
2009-10-16 19:38:00,89.295,89.295,89.27,89.27,291400000.0
2009-10-16 19:39:00,89.27,89.28,89.26,89.28,324000000.0
2009-10-16 19:40:00,89.285,89.3,89.275,89.285,699300000.0
2009-10-16 19:41:00,89.28,89.295,89.28,89.295,440000000.0
2009-10-16 19:42:00,89.295,89.305,89.275,89.3,589700000.0
2009-10-16 19:43:00,89.29,89.32,89.29,89.3,392900000.0
2009-10-16 19:44:00,89.3,89.3,89.28,89.285,308300000.0
2009-10-16 19:45:00,89.285,89.295,89.285,89.295,408000000.0
2009-10-16 19:46:00,89.29,89.31,89.29,89.31,305500000.0
2009-10-16 19:47:00,89.31,89.335,89.3,89.325,546800000.0
2009-10-16 19:48:00,89.325,89.36,89.325,89.36,468200000.0
2009-10-16 19:49:00,89.355,89.37,89.35,89.37,219100000.0
2009-10-16 19:50:00,89.37,89.405,89.365,89.395,691400000.0
2009-10-16 19:51:00,89.395,89.4,89.395,89.4,467100000.0
2009-10-16 19:52:00,89.4,89.43,89.395,89.425,668400000.0
2009-10-16 19:53:00,89.43,89.44,89.43,89.43,715800000.0
2009-10-16 19:54:00,89.43,89.43,89.39,89.39,605000000.0
2009-10-16 19:55:00,89.385,89.385,89.345,89.35,509400000.0
2009-10-16 19:56:00,89.35,89.355,89.325,89.33,468400000.0
2009-10-16 19:57:00,89.33,89.33,89.315,89.32,393600000.0
2009-10-16 19:58:00,89.325,89.34,89.31,89.32,492800000.0
2009-10-16 19:59:00,89.32,89.33,89.3,89.305,345500000.0
2009-10-16 20:00:00,89.305,89.305,89.29,89.3,570100000.0
2009-10-16 20:01:00,89.3,89.31,89.29,89.305,526300000.0
2009-10-16 20:02:00,89.305,89.305,89.295,89.3,346800000.0
2009-10-16 20:03:00,89.3,89.3,89.28,89.285,424600000.0
2009-10-16 20:04:00,89.28,89.3,89.275,89.275,362100000.0
2009-10-16 20:05:00,89.27,89.3,89.265,89.3,645700000.0
2009-10-16 20:06:00,89.3,89.305,89.285,89.3,374000000.0
2009-10-16 20:07:00,89.3,89.305,89.295,89.295,326000000.0
2009-10-16 20:08:00,89.3,89.315,89.295,89.295,384600000.0
2009-10-16 20:09:00,89.295,89.295,89.285,89.29,242000000.0
2009-10-16 20:10:00,89.29,89.29,89.265,89.265,358199998.0
2009-10-16 20:11:00,89.265,89.28,89.265,89.28,143900000.0
2009-10-16 20:12:00,89.28,89.29,89.275,89.29,90200000.0
2009-10-16 20:13:00,89.285,89.305,89.285,89.305,119200000.0
2009-10-16 20:14:00,89.31,89.31,89.275,89.295,266600000.0
2009-10-16 20:15:00,89.295,89.295,89.285,89.295,319200000.0
2009-10-16 20:16:00,89.285,89.295,89.285,89.285,102700000.0
2009-10-16 20:17:00,89.285,89.29,89.27,89.28,326400000.0
2009-10-16 20:18:00,89.28,89.295,89.28,89.29,466600000.0
2009-10-16 20:19:00,89.29,89.295,89.285,89.29,301100000.0
2009-10-16 20:20:00,89.29,89.295,89.285,89.285,328500000.0
2009-10-16 20:21:00,89.285,89.31,89.285,89.3,340800000.0
2009-10-16 20:22:00,89.3,89.315,89.3,89.305,357500000.0
2009-10-16 20:23:00,89.31,89.32,89.305,89.31,240400000.0
2009-10-16 20:24:00,89.315,89.32,89.295,89.31,348700000.0
2009-10-16 20:25:00,89.31,89.32,89.29,89.29,656300000.0
2009-10-16 20:26:00,89.29,89.31,89.29,89.31,168300000.0
2009-10-16 20:27:00,89.31,89.31,89.295,89.305,203800000.0
2009-10-16 20:28:00,89.305,89.315,89.305,89.305,233100000.0
2009-10-16 20:29:00,89.305,89.305,89.29,89.295,68800000.0
2009-10-16 20:30:00,89.3,89.3,89.285,89.29,492500000.0
2009-10-16 20:31:00,89.295,89.3,89.28,89.29,242100000.0
2009-10-16 20:32:00,89.29,89.295,89.27,89.295,258900000.0
2009-10-16 20:33:00,89.295,89.295,89.285,89.285,251800000.0
2009-10-16 20:34:00,89.285,89.305,89.285,89.295,290700000.0
2009-10-16 20:35:00,89.295,89.315,89.295,89.305,187100000.0
2009-10-16 20:36:00,89.31,89.315,89.3,89.315,200000000.0
2009-10-16 20:37:00,89.315,89.315,89.3,89.305,328200000.0
2009-10-16 20:38:00,89.305,89.31,89.295,89.3,304100000.0
2009-10-16 20:39:00,89.295,89.31,89.295,89.305,404900000.0
2009-10-16 20:40:00,89.305,89.31,89.29,89.295,462000000.0
2009-10-16 20:41:00,89.295,89.31,89.29,89.305,364800000.0
2009-10-16 20:42:00,89.31,89.32,89.3,89.32,190100000.0
2009-10-16 20:43:00,89.32,89.32,89.295,89.295,447200000.0
2009-10-16 20:44:00,89.295,89.305,89.295,89.295,429299999.0
2009-10-16 20:45:00,89.295,89.3,89.29,89.29,280700000.0
2009-10-16 20:46:00,89.29,89.295,89.28,89.29,387700000.0
2009-10-16 20:47:00,89.29,89.29,89.285,89.29,227700000.0
2009-10-16 20:48:00,89.29,89.29,89.25,89.255,294500000.0
2009-10-16 20:49:00,89.255,89.265,89.245,89.265,401200000.0
2009-10-16 20:50:00,89.265,89.29,89.26,89.28,549600000.0
2009-10-16 20:51:00,89.28,89.29,89.275,89.275,204800000.0
2009-10-16 20:52:00,89.275,89.285,89.265,89.28,314100000.0
2009-10-16 20:53:00,89.28,89.285,89.275,89.285,265500000.0
2009-10-16 20:54:00,89.285,89.295,89.285,89.29,199400000.0
2009-10-16 20:55:00,89.29,89.295,89.28,89.29,590899999.0
2009-10-16 20:56:00,89.285,89.295,89.255,89.27,553799998.0
2009-10-16 20:57:00,89.27,89.27,89.245,89.245,305900000.0
2009-10-16 20:58:00,89.25,89.265,89.24,89.26,227800000.0
2009-10-16 20:59:00,89.265,89.28,89.255,89.265,442700000.0
2009-10-16 21:00:00,89.265,89.265,89.24,89.24,377400000.0
2009-10-16 21:01:00,89.245,89.245,89.235,89.235,209800000.0
2009-10-16 21:02:00,89.235,89.26,89.235,89.26,147400000.0
2009-10-16 21:03:00,89.26,89.275,89.26,89.26,245000000.0
2009-10-16 21:04:00,89.26,89.265,89.26,89.265,87400000.0
2009-10-16 21:05:00,89.265,89.28,89.26,89.265,106600000.0
2009-10-16 21:06:00,89.27,89.31,89.27,89.305,173400000.0
2009-10-16 21:07:00,89.305,89.315,89.3,89.315,258200000.0
2009-10-16 21:08:00,89.315,89.315,89.305,89.305,228600000.0
2009-10-16 21:09:00,89.305,89.32,89.305,89.305,262800000.0
2009-10-16 21:10:00,89.305,89.315,89.305,89.31,246100000.0
2009-10-16 21:11:00,89.31,89.32,89.305,89.315,239000000.0
2009-10-16 21:12:00,89.315,89.325,89.31,89.32,195300000.0
2009-10-16 21:13:00,89.32,89.33,89.31,89.325,446500000.0
2009-10-16 21:14:00,89.325,89.35,89.32,89.34,402600000.0
2009-10-16 21:15:00,89.335,89.34,89.32,89.32,305200000.0
2009-10-16 21:16:00,89.32,89.33,89.315,89.315,342300000.0
2009-10-16 21:17:00,89.32,89.325,89.31,89.315,375500000.0
2009-10-16 21:18:00,89.315,89.325,89.31,89.315,174100000.0
2009-10-16 21:19:00,89.315,89.33,89.31,89.31,326800000.0
2009-10-16 21:20:00,89.31,89.32,89.305,89.31,191400000.0
2009-10-16 21:21:00,89.315,89.32,89.31,89.31,255400000.0
2009-10-16 21:22:00,89.31,89.335,89.31,89.335,264200000.0
2009-10-16 21:23:00,89.33,89.34,89.31,89.315,197200000.0
2009-10-16 21:24:00,89.315,89.315,89.28,89.28,263200000.0
2009-10-16 21:25:00,89.28,89.29,89.275,89.285,212800000.0
2009-10-16 21:26:00,89.28,89.28,89.28,89.28,50500000.0
2009-10-16 21:27:00,89.275,89.275,89.255,89.26,177100000.0
2009-10-16 21:28:00,89.265,89.28,89.265,89.28,174300000.0
2009-10-16 21:29:00,89.285,89.285,89.275,89.28,335700000.0
2009-10-16 21:30:00,89.28,89.28,89.245,89.255,334600000.0
2009-10-16 21:31:00,89.255,89.265,89.245,89.25,195500000.0
2009-10-16 21:32:00,89.255,89.26,89.24,89.25,172000000.0
2009-10-16 21:33:00,89.25,89.255,89.24,89.25,108800000.0
2009-10-16 21:34:00,89.25,89.25,89.235,89.24,189300000.0
2009-10-16 21:35:00,89.24,89.255,89.235,89.25,292300000.0
2009-10-16 21:36:00,89.25,89.265,89.24,89.26,237300000.0
2009-10-16 21:37:00,89.26,89.28,89.26,89.265,286600000.0
2009-10-16 21:38:00,89.255,89.265,89.24,89.245,55100000.0
2009-10-16 21:39:00,89.245,89.255,89.24,89.245,68100000.0
2009-10-16 21:40:00,89.245,89.265,89.245,89.26,62300000.0
2009-10-16 21:41:00,89.26,89.275,89.255,89.27,131300000.0
2009-10-16 21:42:00,89.265,89.275,89.26,89.27,163900000.0
2009-10-16 21:43:00,89.27,89.275,89.255,89.255,61700000.0
2009-10-16 21:44:00,89.255,89.255,89.24,89.245,43800000.0
2009-10-16 21:45:00,89.245,89.25,89.235,89.245,64600000.0
2009-10-16 21:46:00,89.24,89.245,89.225,89.23,154300000.0
2009-10-16 21:47:00,89.22,89.24,89.22,89.225,86600000.0
2009-10-16 21:48:00,89.22,89.23,89.21,89.23,31800000.0
2009-10-16 21:49:00,89.225,89.23,89.22,89.22,60100000.0
2009-10-16 21:50:00,89.215,89.215,89.195,89.21,84100000.0
2009-10-16 21:51:00,89.21,89.21,89.18,89.19,72200000.0
2009-10-16 21:52:00,89.19,89.19,89.175,89.18,60100000.0
2009-10-16 21:53:00,89.18,89.18,89.16,89.175,90800000.0
2009-10-16 21:54:00,89.18,89.18,89.175,89.18,73000000.0
2009-10-16 21:55:00,89.18,89.2,89.17,89.19,94500000.0
2009-10-16 21:56:00,89.2,89.2,89.185,89.185,75600000.0
2009-10-16 21:57:00,89.185,89.21,89.18,89.205,44000000.0
2009-10-16 21:58:00,89.205,89.205,89.175,89.175,71000000.0
2009-10-16 21:59:00,89.175,89.195,89.175,89.195,75400000.0
2009-10-16 22:00:00,89.195,89.22,89.19,89.21,58700000.0
2009-10-16 22:01:00,89.21,89.215,89.185,89.205,51000000.0
2009-10-16 22:02:00,89.21,89.225,89.21,89.22,56500000.0
2009-10-16 22:03:00,89.22,89.22,89.21,89.22,15700000.0
2009-10-16 22:04:00,89.22,89.245,89.22,89.235,81300000.0
2009-10-16 22:05:00,89.235,89.24,89.23,89.23,40200000.0
2009-10-16 22:06:00,89.225,89.235,89.22,89.23,42200000.0
2009-10-16 22:07:00,89.235,89.235,89.22,89.22,31300000.0
2009-10-16 22:08:00,89.22,89.225,89.22,89.22,36600000.0
2009-10-16 22:09:00,89.22,89.225,89.205,89.205,30900000.0
2009-10-16 22:10:00,89.2,89.215,89.195,89.205,72000000.0
2009-10-16 22:11:00,89.21,89.215,89.2,89.205,26000000.0
2009-10-16 22:12:00,89.205,89.205,89.18,89.19,87300000.0
2009-10-16 22:13:00,89.195,89.21,89.175,89.18,34000000.0
2009-10-16 22:14:00,89.195,89.205,89.19,89.205,44200000.0
2009-10-16 22:15:00,89.2,89.205,89.195,89.195,45900000.0
2009-10-16 22:16:00,89.195,89.205,89.195,89.2,38600000.0
2009-10-16 22:17:00,89.2,89.205,89.2,89.2,15000000.0
2009-10-16 22:18:00,89.205,89.22,89.2,89.22,23600000.0
2009-10-16 22:19:00,89.22,89.225,89.2,89.2,18200000.0
2009-10-16 22:20:00,89.21,89.21,89.18,89.19,42700000.0
2009-10-16 22:21:00,89.185,89.185,89.15,89.155,158400000.0
2009-10-16 22:22:00,89.155,89.165,89.15,89.165,41600000.0
2009-10-16 22:23:00,89.165,89.18,89.16,89.18,60800000.0
2009-10-16 22:24:00,89.18,89.21,89.18,89.185,50800000.0
2009-10-16 22:25:00,89.185,89.185,89.18,89.18,19500000.0
2009-10-16 22:26:00,89.185,89.215,89.18,89.205,36800000.0
2009-10-16 22:27:00,89.205,89.21,89.2,89.21,16000000.0
2009-10-16 22:28:00,89.21,89.225,89.205,89.225,23000000.0
2009-10-16 22:29:00,89.225,89.24,89.225,89.225,35200000.0
2009-10-16 22:30:00,89.225,89.225,89.18,89.215,84500000.0
2009-10-16 22:31:00,89.215,89.23,89.21,89.215,24000000.0
2009-10-16 22:32:00,89.22,89.23,89.19,89.195,70000000.0
2009-10-16 22:33:00,89.195,89.205,89.19,89.195,41200000.0
2009-10-16 22:34:00,89.2,89.205,89.19,89.19,51900000.0
2009-10-16 22:35:00,89.2,89.225,89.185,89.22,85900000.0
2009-10-16 22:36:00,89.23,89.25,89.225,89.235,39200000.0
2009-10-16 22:37:00,89.235,89.235,89.215,89.225,19000000.0
2009-10-16 22:38:00,89.225,89.245,89.225,89.24,39000000.0
2009-10-16 22:39:00,89.245,89.245,89.235,89.245,19600000.0
2009-10-16 22:40:00,89.245,89.26,89.235,89.245,49000000.0
2009-10-16 22:41:00,89.24,89.26,89.235,89.24,33400000.0
2009-10-16 22:42:00,89.24,89.245,89.23,89.23,8600000.0
2009-10-16 22:43:00,89.23,89.23,89.21,89.215,29000000.0
2009-10-16 22:44:00,89.22,89.24,89.215,89.24,24700000.0
2009-10-16 22:45:00,89.24,89.24,89.22,89.24,20200000.0
2009-10-16 22:46:00,89.24,89.25,89.24,89.24,17200000.0
2009-10-16 22:47:00,89.24,89.24,89.24,89.24,9000000.0
2009-10-16 22:48:00,89.24,89.24,89.23,89.235,9000000.0
2009-10-16 22:49:00,89.235,89.245,89.23,89.24,26800000.0
2009-10-16 22:50:00,89.235,89.24,89.23,89.24,9000000.0
2009-10-16 22:51:00,89.24,89.245,89.235,89.24,18000000.0
2009-10-16 22:52:00,89.24,89.24,89.23,89.24,11000000.0
2009-10-16 22:53:00,89.24,89.25,89.23,89.245,16000000.0
2009-10-16 22:54:00,89.245,89.25,89.23,89.24,21200000.0
2009-10-16 22:55:00,89.24,89.265,89.24,89.25,9000000.0
2009-10-16 22:56:00,89.26,89.285,89.24,89.25,87500000.0
2009-10-16 22:57:00,89.25,89.27,89.25,89.265,26000000.0
2009-10-16 22:58:00,89.265,89.27,89.22,89.25,46000000.0
2009-10-16 22:59:00,89.245,89.25,89.205,89.23,45000000.0
2009-10-18 23:00:00,89.272,89.276,89.264,89.264,386800000.0
2009-10-18 23:01:00,89.263,89.273,89.263,89.265,82400000.0
2009-10-18 23:02:00,89.265,89.274,89.261,89.274,58800000.0
2009-10-18 23:03:00,89.277,89.277,89.267,89.267,101600000.0
2009-10-18 23:04:00,89.27,89.27,89.25,89.26,16000000.0
2009-10-18 23:05:00,89.265,89.285,89.255,89.26,24400000.0
2009-10-18 23:06:00,89.255,89.255,89.245,89.25,7200000.0
2009-10-18 23:07:00,89.255,89.255,89.25,89.25,9600000.0
2009-10-18 23:08:00,89.255,89.255,89.25,89.255,14400000.0
2009-10-18 23:09:00,89.251,89.253,89.23,89.253,465600000.0
2009-10-18 23:10:00,89.26,89.26,89.26,89.26,2400000.0
2009-10-18 23:11:00,89.232,89.269,89.232,89.269,153700000.0
2009-10-18 23:12:00,89.264,89.267,89.236,89.267,249500000.0
2009-10-18 23:13:00,89.255,89.26,89.255,89.255,7200000.0
2009-10-18 23:14:00,89.25,89.275,89.235,89.265,32400000.0
2009-10-18 23:15:00,89.26,89.28,89.26,89.275,22600000.0
2009-10-18 23:16:00,89.275,89.275,89.27,89.275,8000000.0
2009-10-18 23:17:00,89.27,89.345,89.27,89.345,38600000.0
2009-10-18 23:18:00,89.355,89.375,89.355,89.375,27800000.0
2009-10-18 23:19:00,89.375,89.395,89.375,89.395,8200000.0
2009-10-18 23:20:00,89.375,89.38,89.375,89.375,14000000.0
2009-10-18 23:21:00,89.38,89.39,89.375,89.38,13400000.0
2009-10-18 23:22:00,89.375,89.375,89.375,89.375,3200000.0
2009-10-18 23:23:00,89.375,89.375,89.375,89.375,36200000.0
2009-10-18 23:24:00,89.375,89.375,89.375,89.375,38400000.0
2009-10-18 23:25:00,89.375,89.375,89.375,89.375,22000000.0
2009-10-18 23:26:00,89.375,89.375,89.375,89.375,8000000.0
2009-10-18 23:27:00,89.375,89.375,89.375,89.375,37000000.0
2009-10-18 23:28:00,89.375,89.375,89.375,89.375,37200000.0
2009-10-18 23:29:00,89.375,89.395,89.375,89.375,47000000.0
2009-10-18 23:30:00,89.39,89.39,89.38,89.38,8400000.0
2009-10-18 23:31:00,89.38,89.38,89.375,89.375,33600000.0
2009-10-18 23:32:00,89.362,89.367,89.352,89.352,170000000.0
2009-10-18 23:33:00,89.363,89.389,89.354,89.389,53200000.0
2009-10-18 23:34:00,89.39,89.39,89.39,89.39,1000000.0
2009-10-18 23:35:00,89.39,89.39,89.39,89.39,3000000.0
2009-10-18 23:36:00,89.39,89.39,89.38,89.39,4000000.0
2009-10-18 23:37:00,89.385,89.395,89.365,89.375,16200000.0
2009-10-18 23:38:00,89.37,89.37,89.37,89.37,2200000.0
2009-10-18 23:39:00,89.365,89.365,89.34,89.34,19000000.0
2009-10-18 23:40:00,89.345,89.345,89.34,89.345,6400000.0
2009-10-18 23:41:00,89.345,89.37,89.345,89.355,19400000.0
2009-10-18 23:42:00,89.36,89.365,89.24,89.325,52000000.0
2009-10-18 23:43:00,89.32,89.325,89.27,89.32,14400000.0
2009-10-18 23:44:00,89.32,89.33,89.245,89.32,23000000.0
2009-10-18 23:45:00,89.32,89.335,89.3,89.335,17000000.0
2009-10-18 23:46:00,89.33,89.335,89.325,89.335,12000000.0
2009-10-18 23:47:00,89.335,89.34,89.285,89.335,42000000.0
2009-10-18 23:48:00,89.325,89.34,89.315,89.34,25200000.0
2009-10-18 23:49:00,89.335,89.34,89.325,89.34,16600000.0
2009-10-18 23:50:00,89.34,89.34,89.33,89.335,5000000.0
2009-10-18 23:51:00,89.325,89.335,89.325,89.335,2000000.0
2009-10-18 23:52:00,89.34,89.34,89.335,89.335,4000000.0
2009-10-18 23:53:00,89.33,89.34,89.33,89.335,4000000.0
2009-10-18 23:54:00,89.335,89.335,89.32,89.325,9000000.0
2009-10-18 23:55:00,89.32,89.325,89.32,89.32,7000000.0
2009-10-18 23:56:00,89.325,89.325,89.295,89.305,15000000.0
2009-10-18 23:57:00,89.3,89.315,89.3,89.315,14400000.0
2009-10-18 23:58:00,89.31,89.31,89.29,89.305,13000000.0
2009-10-18 23:59:00,89.305,89.305,89.215,89.22,48600000.0
2009-10-19 00:00:00,89.225,89.27,89.225,89.26,35600000.0
2009-10-19 00:01:00,89.26,89.27,89.25,89.25,21400000.0
2009-10-19 00:02:00,89.255,89.255,89.22,89.225,37600000.0
2009-10-19 00:03:00,89.23,89.26,89.23,89.235,49000000.0
2009-10-19 00:04:00,89.235,89.24,89.235,89.235,100000000.0
2009-10-19 00:05:00,89.235,89.245,89.235,89.24,48600000.0
2009-10-19 00:06:00,89.245,89.245,89.225,89.23,64200000.0
2009-10-19 00:07:00,89.23,89.24,89.23,89.24,21400000.0
2009-10-19 00:08:00,89.24,89.245,89.225,89.245,47200000.0
2009-10-19 00:09:00,89.245,89.25,89.24,89.25,42600000.0
2009-10-19 00:10:00,89.25,89.275,89.245,89.27,57800000.0
2009-10-19 00:11:00,89.27,89.28,89.27,89.275,44500000.0
2009-10-19 00:12:00,89.275,89.275,89.27,89.275,17200000.0
2009-10-19 00:13:00,89.275,89.285,89.275,89.285,20600000.0
2009-10-19 00:14:00,89.285,89.29,89.285,89.29,12800000.0
2009-10-19 00:15:00,89.3,89.305,89.295,89.305,38200000.0
2009-10-19 00:16:00,89.305,89.31,89.305,89.305,17400000.0
2009-10-19 00:17:00,89.305,89.31,89.305,89.31,38900000.0
2009-10-19 00:18:00,89.31,89.31,89.305,89.31,25400000.0
2009-10-19 00:19:00,89.315,89.315,89.31,89.315,13600000.0
2009-10-19 00:20:00,89.31,89.32,89.31,89.32,28400000.0
2009-10-19 00:21:00,89.32,89.32,89.32,89.32,11200000.0
2009-10-19 00:22:00,89.32,89.32,89.32,89.32,8000000.0
2009-10-19 00:23:00,89.325,89.33,89.32,89.325,36600000.0
2009-10-19 00:24:00,89.325,89.34,89.325,89.33,38800000.0
2009-10-19 00:25:00,89.33,89.33,89.29,89.3,81800000.0
2009-10-19 00:26:00,89.305,89.325,89.295,89.325,47000000.0
2009-10-19 00:27:00,89.325,89.345,89.325,89.335,62400000.0
2009-10-19 00:28:00,89.335,89.355,89.335,89.345,64000000.0
2009-10-19 00:29:00,89.35,89.37,89.35,89.36,85800000.0
2009-10-19 00:30:00,89.36,89.37,89.34,89.34,76000000.0
2009-10-19 00:31:00,89.355,89.39,89.345,89.39,127800000.0
2009-10-19 00:32:00,89.39,89.39,89.37,89.385,132200000.0
2009-10-19 00:33:00,89.385,89.405,89.38,89.405,54500000.0
2009-10-19 00:34:00,89.4,89.41,89.39,89.41,27400000.0
2009-10-19 00:35:00,89.41,89.41,89.39,89.405,75400000.0
2009-10-19 00:36:00,89.4,89.405,89.39,89.39,117600000.0
2009-10-19 00:37:00,89.39,89.415,89.39,89.41,65400000.0
2009-10-19 00:38:00,89.415,89.445,89.41,89.445,51600000.0
2009-10-19 00:39:00,89.43,89.44,89.43,89.44,43200000.0
2009-10-19 00:40:00,89.44,89.44,89.42,89.425,59000000.0
2009-10-19 00:41:00,89.425,89.435,89.41,89.435,96700000.0
2009-10-19 00:42:00,89.435,89.435,89.425,89.435,51400000.0
2009-10-19 00:43:00,89.435,89.465,89.435,89.465,77900000.0
2009-10-19 00:44:00,89.47,89.495,89.465,89.49,132300000.0
2009-10-19 00:45:00,89.49,89.515,89.48,89.485,180900000.0
2009-10-19 00:46:00,89.48,89.485,89.465,89.475,98700000.0
2009-10-19 00:47:00,89.475,89.505,89.475,89.495,45400000.0
2009-10-19 00:48:00,89.495,89.505,89.485,89.49,67400000.0
2009-10-19 00:49:00,89.49,89.505,89.49,89.495,105700000.0
2009-10-19 00:50:00,89.495,89.5,89.48,89.485,128900000.0
2009-10-19 00:51:00,89.485,89.51,89.485,89.5,181800000.0
2009-10-19 00:52:00,89.5,89.52,89.5,89.515,157300000.0
2009-10-19 00:53:00,89.51,89.525,89.51,89.515,388000000.0
2009-10-19 00:54:00,89.515,89.54,89.515,89.54,203800000.0
2009-10-19 00:55:00,89.54,89.555,89.515,89.53,155500000.0
2009-10-19 00:56:00,89.53,89.55,89.53,89.545,173700000.0
2009-10-19 00:57:00,89.545,89.55,89.545,89.545,66400000.0
2009-10-19 00:58:00,89.545,89.56,89.535,89.54,183600000.0
2009-10-19 00:59:00,89.545,89.555,89.545,89.55,38400000.0
2009-10-19 01:00:00,89.555,89.555,89.55,89.55,79200000.0
2009-10-19 01:01:00,89.55,89.59,89.55,89.57,187300000.0
2009-10-19 01:02:00,89.565,89.575,89.55,89.56,201400000.0
2009-10-19 01:03:00,89.56,89.585,89.525,89.575,200300000.0
2009-10-19 01:04:00,89.575,89.575,89.565,89.565,56000000.0
2009-10-19 01:05:00,89.565,89.565,89.54,89.54,148200000.0
2009-10-19 01:06:00,89.54,89.54,89.535,89.535,38400000.0
2009-10-19 01:07:00,89.535,89.54,89.535,89.535,80800000.0
2009-10-19 01:08:00,89.53,89.535,89.53,89.535,43200000.0
2009-10-19 01:09:00,89.53,89.54,89.52,89.54,181300000.0
2009-10-19 01:10:00,89.54,89.55,89.535,89.545,118000000.0
2009-10-19 01:11:00,89.545,89.545,89.53,89.53,42400000.0
2009-10-19 01:12:00,89.535,89.535,89.525,89.53,192900000.0
2009-10-19 01:13:00,89.535,89.535,89.495,89.5,297200000.0
2009-10-19 01:14:00,89.5,89.5,89.46,89.465,400000000.0
2009-10-19 01:15:00,89.47,89.47,89.46,89.46,84000000.0
2009-10-19 01:16:00,89.46,89.46,89.425,89.425,204000000.0
2009-10-19 01:17:00,89.425,89.43,89.41,89.42,303200000.0
2009-10-19 01:18:00,89.42,89.425,89.41,89.41,116000000.0
2009-10-19 01:19:00,89.41,89.425,89.405,89.42,151300000.0
2009-10-19 01:20:00,89.42,89.44,89.42,89.44,117000000.0
2009-10-19 01:21:00,89.44,89.445,89.44,89.445,122700000.0
2009-10-19 01:22:00,89.445,89.445,89.44,89.44,108800000.0
2009-10-19 01:23:00,89.44,89.44,89.435,89.435,44000000.0
2009-10-19 01:24:00,89.435,89.445,89.435,89.435,94300000.0
2009-10-19 01:25:00,89.435,89.435,89.425,89.425,62100000.0
2009-10-19 01:26:00,89.425,89.43,89.415,89.42,88800000.0
2009-10-19 01:27:00,89.425,89.425,89.42,89.42,50500000.0
2009-10-19 01:28:00,89.415,89.415,89.4,89.4,56600000.0
2009-10-19 01:29:00,89.4,89.4,89.385,89.39,52000000.0
2009-10-19 01:30:00,89.39,89.395,89.365,89.365,116000000.0
2009-10-19 01:31:00,89.365,89.365,89.305,89.32,277200000.0
2009-10-19 01:32:00,89.315,89.34,89.305,89.335,298100000.0
2009-10-19 01:33:00,89.33,89.365,89.33,89.355,252100000.0
2009-10-19 01:34:00,89.355,89.365,89.345,89.365,252000000.0
2009-10-19 01:35:00,89.365,89.365,89.34,89.34,191100000.0
2009-10-19 01:36:00,89.34,89.35,89.33,89.335,333900000.0
2009-10-19 01:37:00,89.34,89.35,89.28,89.29,425399999.0
2009-10-19 01:38:00,89.29,89.29,89.27,89.285,350700000.0
2009-10-19 01:39:00,89.29,89.305,89.275,89.305,207500000.0
2009-10-19 01:40:00,89.31,89.31,89.305,89.31,76800000.0
2009-10-19 01:41:00,89.315,89.325,89.315,89.325,116000000.0
2009-10-19 01:42:00,89.325,89.34,89.325,89.33,330700000.0
2009-10-19 01:43:00,89.33,89.335,89.32,89.32,96000000.0
2009-10-19 01:44:00,89.32,89.325,89.32,89.32,68000000.0
2009-10-19 01:45:00,89.32,89.33,89.32,89.325,64000000.0
2009-10-19 01:46:00,89.325,89.345,89.32,89.32,269000000.0
2009-10-19 01:47:00,89.32,89.33,89.32,89.32,56000000.0
2009-10-19 01:48:00,89.32,89.335,89.315,89.325,91700000.0
2009-10-19 01:49:00,89.325,89.33,89.325,89.325,40000000.0
2009-10-19 01:50:00,89.33,89.35,89.33,89.345,311400001.0
2009-10-19 01:51:00,89.345,89.415,89.345,89.385,510400000.0
2009-10-19 01:52:00,89.385,89.39,89.35,89.35,170400000.0
2009-10-19 01:53:00,89.35,89.355,89.325,89.325,222400000.0
2009-10-19 01:54:00,89.325,89.335,89.32,89.325,231600000.0
2009-10-19 01:55:00,89.315,89.32,89.29,89.29,148600000.0
2009-10-19 01:56:00,89.295,89.295,89.265,89.265,53400000.0
2009-10-19 01:57:00,89.265,89.275,89.24,89.25,221900000.0
2009-10-19 01:58:00,89.245,89.255,89.245,89.255,139200000.0
2009-10-19 01:59:00,89.255,89.275,89.255,89.265,323000000.0
2009-10-19 02:00:00,89.265,89.275,89.24,89.265,248700000.0
2009-10-19 02:01:00,89.265,89.295,89.255,89.26,246900000.0
2009-10-19 02:02:00,89.26,89.27,89.235,89.255,181700000.0
2009-10-19 02:03:00,89.255,89.255,89.225,89.23,219700000.0
2009-10-19 02:04:00,89.23,89.23,89.185,89.185,150300000.0
2009-10-19 02:05:00,89.195,89.23,89.165,89.19,369300000.0
2009-10-19 02:06:00,89.19,89.19,89.15,89.17,161000000.0
2009-10-19 02:07:00,89.17,89.19,89.16,89.19,219200000.0
2009-10-19 02:08:00,89.19,89.2,89.135,89.175,306600000.0
2009-10-19 02:09:00,89.175,89.18,89.12,89.12,641600000.0
2009-10-19 02:10:00,89.12,89.15,89.1,89.14,465100000.0
2009-10-19 02:11:00,89.14,89.16,89.125,89.16,489900000.0
2009-10-19 02:12:00,89.16,89.19,89.155,89.185,359700000.0
2009-10-19 02:13:00,89.185,89.185,89.12,89.14,209900000.0
2009-10-19 02:14:00,89.14,89.16,89.12,89.12,338400000.0
2009-10-19 02:15:00,89.12,89.125,89.08,89.095,325000000.0
2009-10-19 02:16:00,89.095,89.095,89.05,89.07,421600000.0
2009-10-19 02:17:00,89.07,89.085,89.07,89.075,188000000.0
2009-10-19 02:18:00,89.075,89.095,89.075,89.085,127500000.0
2009-10-19 02:19:00,89.09,89.14,89.07,89.14,337700000.0
2009-10-19 02:20:00,89.14,89.145,89.11,89.12,336100000.0
2009-10-19 02:21:00,89.125,89.135,89.105,89.105,265600000.0
2009-10-19 02:22:00,89.105,89.115,89.065,89.075,298800000.0
2009-10-19 02:23:00,89.075,89.075,89.035,89.045,322200000.0
2009-10-19 02:24:00,89.045,89.07,89.045,89.065,279600000.0
2009-10-19 02:25:00,89.06,89.08,89.055,89.06,413800000.0
2009-10-19 02:26:00,89.06,89.07,89.045,89.07,456700000.0
2009-10-19 02:27:00,89.07,89.07,89.035,89.035,278800000.0
2009-10-19 02:28:00,89.03,89.035,89.01,89.035,345600000.0
2009-10-19 02:29:00,89.03,89.045,89.01,89.03,307600000.0
2009-10-19 02:30:00,89.03,89.03,89.005,89.015,376300000.0
2009-10-19 02:31:00,89.01,89.055,89.0,89.03,288800000.0
2009-10-19 02:32:00,89.035,89.035,88.99,89.02,280300000.0
2009-10-19 02:33:00,89.025,89.05,89.005,89.005,317500000.0
2009-10-19 02:34:00,89.01,89.03,88.995,89.015,273600000.0
2009-10-19 02:35:00,89.015,89.015,88.96,88.985,404300000.0
2009-10-19 02:36:00,88.985,89.0,88.975,89.0,285700000.0
2009-10-19 02:37:00,89.0,89.045,88.995,89.015,301900000.0
2009-10-19 02:38:00,89.01,89.065,89.01,89.055,267600000.0
2009-10-19 02:39:00,89.06,89.06,89.04,89.045,271300000.0
2009-10-19 02:40:00,89.045,89.045,89.01,89.01,228000000.0
2009-10-19 02:41:00,89.01,89.02,88.97,88.97,288100000.0
2009-10-19 02:42:00,88.97,89.0,88.96,88.995,249400000.0
2009-10-19 02:43:00,88.995,89.005,88.955,88.96,206300000.0
2009-10-19 02:44:00,88.96,88.98,88.95,88.965,220800000.0
2009-10-19 02:45:00,88.975,89.005,88.97,89.005,387900000.0
2009-10-19 02:46:00,89.005,89.015,88.995,88.995,145900000.0
2009-10-19 02:47:00,88.995,89.01,88.985,89.0,251000000.0
2009-10-19 02:48:00,89.0,89.08,89.0,89.07,334200000.0
2009-10-19 02:49:00,89.07,89.08,89.035,89.045,493300000.0
2009-10-19 02:50:00,89.045,89.05,89.02,89.045,347100000.0
2009-10-19 02:51:00,89.05,89.06,89.03,89.055,231800000.0
2009-10-19 02:52:00,89.06,89.06,89.035,89.05,211000000.0
2009-10-19 02:53:00,89.045,89.05,89.02,89.04,146400000.0
2009-10-19 02:54:00,89.04,89.045,88.99,88.99,210900000.0
2009-10-19 02:55:00,88.98,88.99,88.945,88.945,295900000.0
2009-10-19 02:56:00,88.935,88.95,88.9,88.91,371200000.0
2009-10-19 02:57:00,88.915,88.94,88.915,88.94,223000000.0
2009-10-19 02:58:00,88.94,88.955,88.925,88.95,155800000.0
2009-10-19 02:59:00,88.955,88.98,88.955,88.975,435100000.0
2009-10-19 03:00:00,88.975,88.995,88.965,88.98,262100000.0
2009-10-19 03:01:00,88.985,89.005,88.97,89.005,258400000.0
2009-10-19 03:02:00,89.0,89.005,88.97,88.97,270500000.0
2009-10-19 03:03:00,88.97,88.995,88.97,88.985,228900000.0
2009-10-19 03:04:00,88.985,88.985,88.945,88.945,207600000.0
2009-10-19 03:05:00,88.945,88.98,88.93,88.94,339600000.0
2009-10-19 03:06:00,88.935,88.95,88.905,88.905,276000000.0
2009-10-19 03:07:00,88.905,88.92,88.855,88.885,360900000.0
2009-10-19 03:08:00,88.885,88.885,88.86,88.86,276200000.0
2009-10-19 03:09:00,88.86,88.87,88.855,88.86,283600000.0
2009-10-19 03:10:00,88.865,88.935,88.865,88.92,331700000.0
2009-10-19 03:11:00,88.915,88.925,88.89,88.9,345700000.0
2009-10-19 03:12:00,88.9,88.905,88.86,88.865,274000000.0
2009-10-19 03:13:00,88.865,88.87,88.835,88.845,273300000.0
2009-10-19 03:14:00,88.845,88.85,88.835,88.845,193900000.0
2009-10-19 03:15:00,88.84,88.875,88.835,88.875,194600000.0
2009-10-19 03:16:00,88.875,88.875,88.85,88.855,130500000.0
2009-10-19 03:17:00,88.86,88.875,88.835,88.835,274200000.0
2009-10-19 03:18:00,88.835,88.84,88.805,88.83,134400000.0
2009-10-19 03:19:00,88.83,88.835,88.8,88.815,216700000.0
2009-10-19 03:20:00,88.815,88.815,88.79,88.81,208600000.0
2009-10-19 03:21:00,88.81,88.835,88.81,88.825,154000000.0
2009-10-19 03:22:00,88.83,88.86,88.825,88.84,299100000.0
2009-10-19 03:23:00,88.84,88.85,88.82,88.84,278500000.0
2009-10-19 03:24:00,88.84,88.855,88.825,88.835,200000000.0
2009-10-19 03:25:00,88.845,88.85,88.83,88.84,144300000.0
2009-10-19 03:26:00,88.84,88.865,88.84,88.865,156200000.0
2009-10-19 03:27:00,88.865,88.89,88.85,88.89,232700000.0
2009-10-19 03:28:00,88.9,88.91,88.88,88.89,279300000.0
2009-10-19 03:29:00,88.89,88.93,88.89,88.905,161300000.0
2009-10-19 03:30:00,88.905,88.91,88.89,88.91,98400000.0
2009-10-19 03:31:00,88.91,88.93,88.9,88.915,145200000.0
2009-10-19 03:32:00,88.91,88.915,88.895,88.905,245100000.0
2009-10-19 03:33:00,88.905,88.915,88.85,88.89,183200000.0
2009-10-19 03:34:00,88.895,88.925,88.89,88.915,169900000.0
2009-10-19 03:35:00,88.915,88.92,88.875,88.895,125700000.0
2009-10-19 03:36:00,88.895,88.935,88.895,88.935,228200000.0
2009-10-19 03:37:00,88.935,88.96,88.93,88.96,211600000.0
2009-10-19 03:38:00,88.965,88.975,88.95,88.965,254400000.0
2009-10-19 03:39:00,88.965,88.965,88.94,88.96,190000000.0
2009-10-19 03:40:00,88.96,88.98,88.95,88.975,235600000.0
2009-10-19 03:41:00,88.975,89.015,88.965,89.01,306600000.0
2009-10-19 03:42:00,89.01,89.06,88.99,89.045,273900000.0
2009-10-19 03:43:00,89.04,89.09,89.03,89.06,266000000.0
2009-10-19 03:44:00,89.06,89.06,89.04,89.04,79700000.0
2009-10-19 03:45:00,89.045,89.06,89.035,89.04,131600000.0
2009-10-19 03:46:00,89.04,89.04,89.01,89.015,138200000.0
2009-10-19 03:47:00,89.015,89.025,89.005,89.015,151200000.0
2009-10-19 03:48:00,89.015,89.035,89.015,89.03,111000000.0
2009-10-19 03:49:00,89.03,89.05,89.025,89.05,115200000.0
2009-10-19 03:50:00,89.05,89.05,89.015,89.015,287200000.0
2009-10-19 03:51:00,89.01,89.04,89.0,89.02,413599997.0
2009-10-19 03:52:00,89.02,89.035,89.015,89.035,200900001.0
2009-10-19 03:53:00,89.03,89.065,89.03,89.055,423100000.0
2009-10-19 03:54:00,89.055,89.06,89.05,89.05,190400000.0
2009-10-19 03:55:00,89.045,89.05,89.015,89.02,312000000.0
2009-10-19 03:56:00,89.02,89.03,89.02,89.025,125000000.0
2009-10-19 03:57:00,89.02,89.03,89.01,89.01,384500000.0
2009-10-19 03:58:00,89.01,89.025,89.0,89.005,330700000.0
2009-10-19 03:59:00,89.005,89.025,89.005,89.015,398000000.0
2009-10-19 04:00:00,89.015,89.05,89.01,89.04,415800000.0
2009-10-19 04:01:00,89.04,89.065,89.025,89.06,356000000.0
2009-10-19 04:02:00,89.06,89.07,89.045,89.07,400800000.0
2009-10-19 04:03:00,89.07,89.12,89.065,89.12,541300000.0
2009-10-19 04:04:00,89.11,89.12,89.08,89.095,707300000.0
2009-10-19 04:05:00,89.095,89.12,89.08,89.095,501600000.0
2009-10-19 04:06:00,89.095,89.115,89.095,89.11,220800000.0
2009-10-19 04:07:00,89.11,89.11,89.09,89.09,448200000.0
2009-10-19 04:08:00,89.09,89.095,89.07,89.085,703500000.0
2009-10-19 04:09:00,89.085,89.09,89.065,89.07,283800000.0
2009-10-19 04:10:00,89.07,89.08,89.06,89.075,217100000.0
2009-10-19 04:11:00,89.07,89.095,89.06,89.09,483499999.0
2009-10-19 04:12:00,89.085,89.12,89.085,89.12,516100000.0
2009-10-19 04:13:00,89.115,89.125,89.115,89.115,160000000.0
2009-10-19 04:14:00,89.115,89.135,89.11,89.12,338400001.0
2009-10-19 04:15:00,89.12,89.13,89.11,89.115,345600000.0
2009-10-19 04:16:00,89.11,89.11,89.09,89.095,333200000.0
2009-10-19 04:17:00,89.095,89.1,89.075,89.075,232000000.0
2009-10-19 04:18:00,89.075,89.105,89.075,89.095,134400000.0
2009-10-19 04:19:00,89.095,89.105,89.095,89.105,199200000.0
2009-10-19 04:20:00,89.105,89.105,89.09,89.105,315400001.0
2009-10-19 04:21:00,89.105,89.115,89.1,89.11,361200000.0
2009-10-19 04:22:00,89.11,89.11,89.105,89.105,68000000.0
2009-10-19 04:23:00,89.105,89.11,89.095,89.095,154300000.0
2009-10-19 04:24:00,89.095,89.095,89.065,89.075,222300000.0
2009-10-19 04:25:00,89.075,89.08,89.045,89.055,195900000.0
2009-10-19 04:26:00,89.055,89.06,89.055,89.06,152800000.0
2009-10-19 04:27:00,89.06,89.085,89.06,89.085,348000002.0
2009-10-19 04:28:00,89.085,89.1,89.08,89.095,502800001.0
2009-10-19 04:29:00,89.095,89.095,89.08,89.08,275800000.0
2009-10-19 04:30:00,89.08,89.08,89.065,89.07,240900000.0
2009-10-19 04:31:00,89.065,89.07,89.06,89.065,273800000.0
2009-10-19 04:32:00,89.065,89.085,89.065,89.085,264100000.0
2009-10-19 04:33:00,89.09,89.105,89.08,89.095,225500000.0
2009-10-19 04:34:00,89.1,89.1,89.085,89.085,310500001.0
2009-10-19 04:35:00,89.085,89.085,89.035,89.035,253800000.0
2009-10-19 04:36:00,89.03,89.04,89.01,89.025,426300000.0
2009-10-19 04:37:00,89.025,89.04,89.02,89.02,413500000.0
2009-10-19 04:38:00,89.015,89.045,89.015,89.015,292800000.0
2009-10-19 04:39:00,89.02,89.05,89.02,89.025,387300000.0
2009-10-19 04:40:00,89.025,89.035,89.0,89.005,311400000.0
2009-10-19 04:41:00,89.005,89.01,89.0,89.01,191600000.0
2009-10-19 04:42:00,89.01,89.02,89.005,89.02,206400000.0
2009-10-19 04:43:00,89.025,89.035,89.015,89.025,376400000.0
2009-10-19 04:44:00,89.025,89.03,89.02,89.025,282400000.0
2009-10-19 04:45:00,89.025,89.04,89.015,89.03,779500001.0
2009-10-19 04:46:00,89.03,89.04,89.015,89.02,482900000.0
2009-10-19 04:47:00,89.02,89.055,89.015,89.035,361600000.0
2009-10-19 04:48:00,89.03,89.035,89.025,89.03,223300000.0
2009-10-19 04:49:00,89.03,89.04,89.025,89.03,189000000.0
2009-10-19 04:50:00,89.03,89.055,89.03,89.05,296700000.0
2009-10-19 04:51:00,89.06,89.06,89.04,89.05,250500000.0
2009-10-19 04:52:00,89.05,89.075,89.035,89.035,322100000.0
2009-10-19 04:53:00,89.035,89.035,89.005,89.025,380800002.0
2009-10-19 04:54:00,89.025,89.035,89.025,89.03,206500002.0
2009-10-19 04:55:00,89.035,89.05,89.03,89.045,106700000.0
2009-10-19 04:56:00,89.05,89.05,89.015,89.02,234200000.0
2009-10-19 04:57:00,89.02,89.035,89.02,89.02,216099999.0
2009-10-19 04:58:00,89.02,89.03,89.02,89.025,175000000.0
2009-10-19 04:59:00,89.025,89.025,89.0,89.005,189100000.0
2009-10-19 05:00:00,89.005,89.025,89.0,89.02,147700000.0
2009-10-19 05:01:00,89.02,89.025,89.01,89.015,126400000.0
2009-10-19 05:02:00,89.015,89.03,89.015,89.025,91000000.0
2009-10-19 05:03:00,89.025,89.035,89.01,89.03,263000000.0
2009-10-19 05:04:00,89.03,89.03,89.02,89.025,78200000.0
2009-10-19 05:05:00,89.025,89.025,89.025,89.025,12800000.0
2009-10-19 05:06:00,89.025,89.03,89.025,89.03,90400000.0
2009-10-19 05:07:00,89.03,89.045,89.03,89.045,56000000.0
2009-10-19 05:08:00,89.045,89.045,89.035,89.04,98800000.0
2009-10-19 05:09:00,89.04,89.04,89.04,89.04,4000000.0
2009-10-19 05:10:00,89.04,89.07,89.035,89.04,173000000.0
2009-10-19 05:11:00,89.04,89.05,89.04,89.045,197600000.0
2009-10-19 05:12:00,89.045,89.085,89.035,89.075,429600000.0
2009-10-19 05:13:00,89.07,89.08,89.045,89.055,282000000.0
2009-10-19 05:14:00,89.06,89.08,89.05,89.065,281600000.0
2009-10-19 05:15:00,89.065,89.08,89.06,89.075,229200000.0
2009-10-19 05:16:00,89.07,89.08,89.065,89.07,219199999.0
2009-10-19 05:17:00,89.07,89.07,89.05,89.055,195200000.0
2009-10-19 05:18:00,89.06,89.065,89.055,89.055,256800000.0
2009-10-19 05:19:00,89.055,89.08,89.055,89.075,391199999.0
2009-10-19 05:20:00,89.08,89.08,89.06,89.06,339600000.0
2009-10-19 05:21:00,89.055,89.07,89.05,89.065,496000000.0
2009-10-19 05:22:00,89.065,89.075,89.055,89.06,300800001.0
2009-10-19 05:23:00,89.065,89.095,89.065,89.085,186400000.0
2009-10-19 05:24:00,89.085,89.09,89.085,89.09,355200000.0
2009-10-19 05:25:00,89.09,89.095,89.09,89.095,282400000.0
2009-10-19 05:26:00,89.09,89.09,89.07,89.08,429600000.0
2009-10-19 05:27:00,89.08,89.08,89.075,89.08,48000000.0
2009-10-19 05:28:00,89.08,89.08,89.07,89.07,108800000.0
2009-10-19 05:29:00,89.07,89.07,89.05,89.055,92400000.0
2009-10-19 05:30:00,89.055,89.06,89.045,89.05,146800000.0
2009-10-19 05:31:00,89.05,89.065,89.04,89.045,286800000.0
2009-10-19 05:32:00,89.04,89.055,89.03,89.05,188800000.0
2009-10-19 05:33:00,89.045,89.05,89.04,89.04,130900000.0
2009-10-19 05:34:00,89.04,89.045,89.03,89.035,251000000.0
2009-10-19 05:35:00,89.035,89.04,89.03,89.035,125200000.0
2009-10-19 05:36:00,89.04,89.055,89.03,89.035,344200000.0
2009-10-19 05:37:00,89.035,89.055,89.03,89.03,330100000.0
2009-10-19 05:38:00,89.03,89.04,89.03,89.04,415400000.0
2009-10-19 05:39:00,89.04,89.04,89.03,89.035,173400000.0
2009-10-19 05:40:00,89.035,89.035,89.025,89.03,130800000.0
2009-10-19 05:41:00,89.03,89.035,89.015,89.025,160000000.0
2009-10-19 05:42:00,89.03,89.04,89.015,89.02,222800000.0
2009-10-19 05:43:00,89.025,89.025,89.015,89.025,62000000.0
2009-10-19 05:44:00,89.03,89.03,89.02,89.02,63900000.0
2009-10-19 05:45:00,89.025,89.04,89.025,89.035,106600000.0
2009-10-19 05:46:00,89.035,89.04,89.03,89.04,178300000.0
2009-10-19 05:47:00,89.04,89.05,89.04,89.045,124400000.0
2009-10-19 05:48:00,89.05,89.075,89.04,89.07,522400000.0
2009-10-19 05:49:00,89.07,89.085,89.055,89.055,711200000.0
2009-10-19 05:50:00,89.055,89.07,89.055,89.06,350800000.0
2009-10-19 05:51:00,89.06,89.065,89.05,89.06,412400000.0
2009-10-19 05:52:00,89.06,89.085,89.055,89.075,207900000.0
2009-10-19 05:53:00,89.075,89.09,89.07,89.085,295600001.0
2009-10-19 05:54:00,89.085,89.095,89.08,89.08,220000000.0
2009-10-19 05:55:00,89.08,89.105,89.075,89.09,331600000.0
2009-10-19 05:56:00,89.095,89.1,89.085,89.085,171200000.0
2009-10-19 05:57:00,89.085,89.095,89.085,89.095,292000000.0
2009-10-19 05:58:00,89.085,89.09,89.07,89.085,336300001.0
2009-10-19 05:59:00,89.08,89.095,89.08,89.085,277600000.0
2009-10-19 06:00:00,89.085,89.095,89.08,89.08,254400000.0
2009-10-19 06:01:00,89.085,89.09,89.08,89.085,453600000.0
2009-10-19 06:02:00,89.09,89.095,89.085,89.095,472500000.0
2009-10-19 06:03:00,89.095,89.1,89.085,89.09,275200000.0
2009-10-19 06:04:00,89.09,89.09,89.085,89.085,505600000.0
2009-10-19 06:05:00,89.085,89.095,89.08,89.085,420800000.0
2009-10-19 06:06:00,89.085,89.105,89.085,89.105,276800000.0
2009-10-19 06:07:00,89.105,89.115,89.09,89.09,445600000.0
2009-10-19 06:08:00,89.09,89.09,89.07,89.08,81200000.0
2009-10-19 06:09:00,89.08,89.1,89.08,89.095,200800000.0
2009-10-19 06:10:00,89.1,89.105,89.08,89.1,352000000.0
2009-10-19 06:11:00,89.1,89.115,89.095,89.1,514000001.0
2009-10-19 06:12:00,89.1,89.11,89.09,89.09,430000000.0
2009-10-19 06:13:00,89.09,89.1,89.085,89.095,460800000.0
2009-10-19 06:14:00,89.09,89.1,89.09,89.1,373600000.0
2009-10-19 06:15:00,89.1,89.11,89.09,89.1,454800000.0
2009-10-19 06:16:00,89.095,89.105,89.07,89.08,449600000.0
2009-10-19 06:17:00,89.08,89.105,89.08,89.09,352800000.0
2009-10-19 06:18:00,89.09,89.09,89.075,89.075,72000000.0
2009-10-19 06:19:00,89.075,89.085,89.07,89.07,318400000.0
2009-10-19 06:20:00,89.07,89.075,89.055,89.055,152000000.0
2009-10-19 06:21:00,89.055,89.065,89.045,89.055,242200000.0
2009-10-19 06:22:00,89.055,89.06,89.055,89.055,49600000.0
2009-10-19 06:23:00,89.055,89.055,89.05,89.055,20000000.0
2009-10-19 06:24:00,89.06,89.07,89.055,89.055,132800000.0
2009-10-19 06:25:00,89.055,89.085,89.055,89.085,248800000.0
2009-10-19 06:26:00,89.08,89.1,89.07,89.085,370400000.0
2009-10-19 06:27:00,89.08,89.095,89.07,89.085,371200000.0
2009-10-19 06:28:00,89.085,89.085,89.06,89.06,301600000.0
2009-10-19 06:29:00,89.06,89.075,89.06,89.07,365600000.0
2009-10-19 06:30:00,89.07,89.09,89.07,89.08,389600000.0
2009-10-19 06:31:00,89.08,89.085,89.075,89.085,280300000.0
2009-10-19 06:32:00,89.08,89.09,89.08,89.085,452000000.0
2009-10-19 06:33:00,89.085,89.1,89.085,89.09,274900000.0
2009-10-19 06:34:00,89.1,89.1,89.075,89.08,314400000.0
2009-10-19 06:35:00,89.08,89.09,89.08,89.09,210400000.0
2009-10-19 06:36:00,89.09,89.09,89.05,89.07,388999999.0
2009-10-19 06:37:00,89.065,89.07,89.05,89.065,356300000.0
2009-10-19 06:38:00,89.06,89.065,89.03,89.045,504300000.0
2009-10-19 06:39:00,89.045,89.055,89.03,89.035,433600000.0
2009-10-19 06:40:00,89.03,89.05,89.015,89.045,447100000.0
2009-10-19 06:41:00,89.05,89.06,89.04,89.05,176800000.0
2009-10-19 06:42:00,89.05,89.06,89.03,89.05,394400000.0
2009-10-19 06:43:00,89.05,89.05,89.035,89.035,89600000.0
2009-10-19 06:44:00,89.03,89.04,89.03,89.03,68100000.0
2009-10-19 06:45:00,89.03,89.03,89.005,89.005,355200000.0
2009-10-19 06:46:00,88.995,88.995,88.95,88.975,710500000.0
2009-10-19 06:47:00,88.98,89.02,88.98,89.005,482599999.0
2009-10-19 06:48:00,89.015,89.03,89.005,89.025,186200000.0
2009-10-19 06:49:00,89.025,89.035,89.015,89.02,228400000.0
2009-10-19 06:50:00,89.02,89.035,88.995,89.01,255200000.0
2009-10-19 06:51:00,89.015,89.025,89.01,89.02,149599999.0
2009-10-19 06:52:00,89.025,89.055,89.025,89.05,247599999.0
2009-10-19 06:53:00,89.05,89.05,88.985,88.995,435700000.0
2009-10-19 06:54:00,88.995,89.005,88.98,88.99,362900000.0
2009-10-19 06:55:00,88.995,88.995,88.99,88.995,146500000.0
2009-10-19 06:56:00,88.995,89.0,88.99,88.995,119200000.0
2009-10-19 06:57:00,88.995,89.02,88.995,89.005,410400000.0
2009-10-19 06:58:00,89.005,89.01,88.99,88.99,179800000.0
2009-10-19 06:59:00,88.985,89.0,88.97,88.98,396600000.0
2009-10-19 07:00:00,88.98,88.99,88.98,88.99,301800000.0
2009-10-19 07:01:00,88.99,89.015,88.985,88.99,269600000.0
2009-10-19 07:02:00,88.99,88.995,88.98,88.99,448900000.0
2009-10-19 07:03:00,88.99,89.01,88.985,89.005,128100000.0
2009-10-19 07:04:00,89.005,89.01,88.995,89.0,300800000.0
2009-10-19 07:05:00,89.0,89.01,89.0,89.01,301600000.0
2009-10-19 07:06:00,89.01,89.02,89.005,89.01,132400000.0
2009-10-19 07:07:00,89.015,89.02,89.005,89.01,180000000.0
2009-10-19 07:08:00,89.015,89.02,89.015,89.015,89600000.0
2009-10-19 07:09:00,89.015,89.035,89.0,89.025,466400000.0
2009-10-19 07:10:00,89.03,89.045,89.02,89.02,352200000.0
2009-10-19 07:11:00,89.02,89.03,88.985,89.025,290700000.0
2009-10-19 07:12:00,89.035,89.035,89.025,89.03,142400000.0
2009-10-19 07:13:00,89.03,89.03,89.03,89.03,76000000.0
2009-10-19 07:14:00,89.03,89.035,89.015,89.015,299200000.0
2009-10-19 07:15:00,89.015,89.015,89.005,89.015,194000000.0
2009-10-19 07:16:00,89.01,89.035,89.01,89.02,266000000.0
2009-10-19 07:17:00,89.015,89.03,89.015,89.025,139300000.0
2009-10-19 07:18:00,89.025,89.04,89.015,89.035,559200000.0
2009-10-19 07:19:00,89.04,89.05,89.035,89.035,340200001.0
2009-10-19 07:20:00,89.04,89.04,89.035,89.04,264400000.0
2009-10-19 07:21:00,89.04,89.075,89.035,89.07,347500000.0
2009-10-19 07:22:00,89.07,89.095,89.065,89.09,496700000.0
2009-10-19 07:23:00,89.09,89.09,89.07,89.08,444900000.0
2009-10-19 07:24:00,89.08,89.09,89.075,89.075,204500000.0
2009-10-19 07:25:00,89.085,89.095,89.065,89.065,166900000.0
2009-10-19 07:26:00,89.065,89.085,89.065,89.075,375700000.0
2009-10-19 07:27:00,89.075,89.095,89.07,89.085,537099999.0
2009-10-19 07:28:00,89.085,89.09,89.085,89.09,137600000.0
2009-10-19 07:29:00,89.09,89.095,89.075,89.08,633800000.0
2009-10-19 07:30:00,89.085,89.105,89.08,89.1,537200000.0
2009-10-19 07:31:00,89.1,89.12,89.08,89.09,537200000.0
2009-10-19 07:32:00,89.1,89.12,89.09,89.115,193000000.0
2009-10-19 07:33:00,89.11,89.11,89.1,89.105,151400000.0
2009-10-19 07:34:00,89.105,89.12,89.1,89.1,237000000.0
2009-10-19 07:35:00,89.095,89.12,89.095,89.11,314600000.0
2009-10-19 07:36:00,89.11,89.13,89.11,89.12,301800000.0
2009-10-19 07:37:00,89.12,89.13,89.115,89.115,288700000.0
2009-10-19 07:38:00,89.115,89.135,89.115,89.115,321400001.0
2009-10-19 07:39:00,89.12,89.125,89.115,89.125,377500001.0
2009-10-19 07:40:00,89.125,89.14,89.115,89.125,409500000.0
2009-10-19 07:41:00,89.125,89.145,89.115,89.135,550000001.0
2009-10-19 07:42:00,89.135,89.165,89.135,89.16,591700001.0
2009-10-19 07:43:00,89.165,89.165,89.14,89.155,437900000.0
2009-10-19 07:44:00,89.145,89.155,89.14,89.155,313600000.0
2009-10-19 07:45:00,89.155,89.175,89.145,89.175,233200000.0
2009-10-19 07:46:00,89.185,89.185,89.165,89.175,474800000.0
2009-10-19 07:47:00,89.175,89.175,89.155,89.155,281300000.0
2009-10-19 07:48:00,89.16,89.17,89.14,89.16,703500001.0
2009-10-19 07:49:00,89.155,89.17,89.145,89.145,368000000.0
2009-10-19 07:50:00,89.145,89.18,89.14,89.17,386100000.0
2009-10-19 07:51:00,89.17,89.175,89.17,89.17,253400001.0
2009-10-19 07:52:00,89.17,89.17,89.145,89.145,256500000.0
2009-10-19 07:53:00,89.145,89.15,89.135,89.145,358800000.0
2009-10-19 07:54:00,89.145,89.15,89.13,89.135,187700000.0
2009-10-19 07:55:00,89.13,89.155,89.125,89.125,418200000.0
2009-10-19 07:56:00,89.125,89.155,89.115,89.14,291800000.0
2009-10-19 07:57:00,89.14,89.145,89.135,89.135,180500000.0
2009-10-19 07:58:00,89.135,89.165,89.13,89.16,289500000.0
2009-10-19 07:59:00,89.16,89.17,89.14,89.17,184600000.0
2009-10-19 08:00:00,89.165,89.175,89.16,89.175,385000000.0
2009-10-19 08:01:00,89.175,89.2,89.155,89.16,378300000.0
2009-10-19 08:02:00,89.16,89.16,89.145,89.15,105500000.0
2009-10-19 08:03:00,89.15,89.155,89.15,89.155,244100000.0
2009-10-19 08:04:00,89.155,89.155,89.14,89.14,186900000.0
2009-10-19 08:05:00,89.14,89.145,89.115,89.125,230900000.0
2009-10-19 08:06:00,89.125,89.145,89.12,89.14,219600000.0
2009-10-19 08:07:00,89.15,89.15,89.13,89.13,161200000.0
2009-10-19 08:08:00,89.13,89.14,89.105,89.115,549500000.0
2009-10-19 08:09:00,89.105,89.11,89.075,89.095,476700000.0
2009-10-19 08:10:00,89.095,89.11,89.08,89.085,331400000.0
2009-10-19 08:11:00,89.085,89.085,89.06,89.07,408000000.0
2009-10-19 08:12:00,89.065,89.095,89.065,89.09,445400001.0
2009-10-19 08:13:00,89.095,89.12,89.09,89.115,421700000.0
2009-10-19 08:14:00,89.115,89.12,89.1,89.1,311200000.0
2009-10-19 08:15:00,89.1,89.14,89.085,89.125,699300000.0
2009-10-19 08:16:00,89.125,89.15,89.12,89.14,496600000.0
2009-10-19 08:17:00,89.14,89.14,89.095,89.105,319200000.0
2009-10-19 08:18:00,89.105,89.13,89.1,89.125,397600000.0
2009-10-19 08:19:00,89.125,89.135,89.125,89.125,213400001.0
2009-10-19 08:20:00,89.13,89.135,89.12,89.135,326500000.0
2009-10-19 08:21:00,89.135,89.185,89.135,89.185,610900001.0
2009-10-19 08:22:00,89.18,89.185,89.14,89.14,251200000.0
2009-10-19 08:23:00,89.14,89.145,89.115,89.115,472200000.0
2009-10-19 08:24:00,89.115,89.115,89.115,89.115,28000000.0
2009-10-19 08:25:00,89.115,89.15,89.11,89.135,596500001.0
2009-10-19 08:26:00,89.13,89.17,89.13,89.17,617400000.0
2009-10-19 08:27:00,89.17,89.175,89.135,89.145,333500000.0
2009-10-19 08:28:00,89.145,89.145,89.125,89.13,666500000.0
2009-10-19 08:29:00,89.135,89.14,89.1,89.115,538700000.0
2009-10-19 08:30:00,89.12,89.13,89.09,89.095,231600000.0
2009-10-19 08:31:00,89.095,89.125,89.09,89.12,463800000.0
2009-10-19 08:32:00,89.12,89.13,89.11,89.11,265100000.0
2009-10-19 08:33:00,89.11,89.13,89.065,89.07,534800000.0
2009-10-19 08:34:00,89.07,89.07,89.015,89.055,633000000.0
2009-10-19 08:35:00,89.055,89.08,89.045,89.06,394700000.0
2009-10-19 08:36:00,89.065,89.09,89.03,89.04,825400002.0
2009-10-19 08:37:00,89.04,89.085,89.025,89.065,740999998.0
2009-10-19 08:38:00,89.065,89.08,89.05,89.07,596899999.0
2009-10-19 08:39:00,89.07,89.08,89.055,89.055,443900001.0
2009-10-19 08:40:00,89.06,89.08,89.045,89.08,469500001.0
2009-10-19 08:41:00,89.08,89.085,89.04,89.085,523200000.0
2009-10-19 08:42:00,89.085,89.115,89.085,89.115,519400000.0
2009-10-19 08:43:00,89.115,89.12,89.09,89.105,742200001.0
2009-10-19 08:44:00,89.105,89.12,89.075,89.085,657600000.0
2009-10-19 08:45:00,89.085,89.085,89.07,89.07,347200000.0
2009-10-19 08:46:00,89.07,89.105,89.05,89.1,858899999.0
2009-10-19 08:47:00,89.1,89.11,89.075,89.09,674800000.0
2009-10-19 08:48:00,89.1,89.135,89.09,89.13,486400002.0
2009-10-19 08:49:00,89.135,89.15,89.115,89.135,681100001.0
2009-10-19 08:50:00,89.135,89.165,89.125,89.155,621300001.0
2009-10-19 08:51:00,89.165,89.2,89.155,89.2,584700000.0
2009-10-19 08:52:00,89.2,89.225,89.18,89.205,613799999.0
2009-10-19 08:53:00,89.205,89.22,89.195,89.195,475800000.0
2009-10-19 08:54:00,89.195,89.215,89.17,89.21,593600001.0
2009-10-19 08:55:00,89.205,89.215,89.2,89.2,308100000.0
2009-10-19 08:56:00,89.2,89.21,89.195,89.205,382400000.0
2009-10-19 08:57:00,89.205,89.21,89.17,89.175,622300000.0
2009-10-19 08:58:00,89.18,89.18,89.14,89.14,531400000.0
2009-10-19 08:59:00,89.14,89.215,89.14,89.2,714999998.0
2009-10-19 09:00:00,89.2,89.22,89.17,89.185,812899999.0
2009-10-19 09:01:00,89.18,89.215,89.165,89.215,714400000.0
2009-10-19 09:02:00,89.21,89.24,89.18,89.205,341200000.0
2009-10-19 09:03:00,89.215,89.225,89.195,89.215,413900000.0
2009-10-19 09:04:00,89.215,89.215,89.195,89.205,749299999.0
2009-10-19 09:05:00,89.205,89.22,89.19,89.215,485600000.0
2009-10-19 09:06:00,89.215,89.215,89.19,89.205,444500000.0
2009-10-19 09:07:00,89.21,89.22,89.18,89.21,393200001.0
2009-10-19 09:08:00,89.21,89.235,89.185,89.195,494800000.0
2009-10-19 09:09:00,89.195,89.22,89.185,89.205,559300000.0
2009-10-19 09:10:00,89.2,89.235,89.195,89.225,537800000.0
2009-10-19 09:11:00,89.225,89.235,89.215,89.23,736400001.0
2009-10-19 09:12:00,89.235,89.255,89.225,89.245,507500000.0
2009-10-19 09:13:00,89.24,89.275,89.24,89.255,619899999.0
2009-10-19 09:14:00,89.255,89.275,89.255,89.265,308099999.0
2009-10-19 09:15:00,89.265,89.29,89.265,89.275,528900000.0
2009-10-19 09:16:00,89.275,89.275,89.25,89.255,303300000.0
2009-10-19 09:17:00,89.255,89.255,89.225,89.235,597300000.0
2009-10-19 09:18:00,89.235,89.235,89.205,89.23,326100000.0
2009-10-19 09:19:00,89.23,89.23,89.21,89.21,453100000.0
2009-10-19 09:20:00,89.21,89.24,89.2,89.23,510099999.0
2009-10-19 09:21:00,89.23,89.26,89.225,89.255,496299999.0
2009-10-19 09:22:00,89.255,89.255,89.22,89.22,376500000.0
2009-10-19 09:23:00,89.22,89.235,89.215,89.225,433699999.0
2009-10-19 09:24:00,89.225,89.235,89.21,89.215,527900001.0
2009-10-19 09:25:00,89.215,89.215,89.19,89.2,681900000.0
2009-10-19 09:26:00,89.2,89.22,89.18,89.185,581800001.0
2009-10-19 09:27:00,89.185,89.2,89.185,89.19,865499994.0
2009-10-19 09:28:00,89.195,89.245,89.19,89.245,648399999.0
2009-10-19 09:29:00,89.245,89.245,89.225,89.235,263100000.0
2009-10-19 09:30:00,89.235,89.27,89.225,89.27,497700000.0
2009-10-19 09:31:00,89.265,89.27,89.25,89.26,476100000.0
2009-10-19 09:32:00,89.26,89.285,89.25,89.28,508200000.0
2009-10-19 09:33:00,89.275,89.3,89.27,89.29,563800000.0
2009-10-19 09:34:00,89.285,89.3,89.275,89.29,237200000.0
2009-10-19 09:35:00,89.3,89.3,89.275,89.28,424299999.0
2009-10-19 09:36:00,89.28,89.285,89.275,89.285,413800000.0
2009-10-19 09:37:00,89.285,89.29,89.26,89.28,197799998.0
2009-10-19 09:38:00,89.275,89.28,89.24,89.24,261200000.0
2009-10-19 09:39:00,89.24,89.255,89.22,89.255,228200000.0
2009-10-19 09:40:00,89.255,89.28,89.25,89.265,211600000.0
2009-10-19 09:41:00,89.26,89.32,89.26,89.275,396300000.0
2009-10-19 09:42:00,89.275,89.275,89.23,89.235,309300000.0
2009-10-19 09:43:00,89.235,89.235,89.195,89.195,345800000.0
2009-10-19 09:44:00,89.2,89.23,89.2,89.22,482699999.0
2009-10-19 09:45:00,89.22,89.27,89.2,89.235,637800000.0
2009-10-19 09:46:00,89.235,89.255,89.235,89.25,561099999.0
2009-10-19 09:47:00,89.25,89.265,89.235,89.24,561499999.0
2009-10-19 09:48:00,89.24,89.26,89.225,89.23,520600001.0
2009-10-19 09:49:00,89.23,89.265,89.22,89.235,657399998.0
2009-10-19 09:50:00,89.23,89.25,89.22,89.22,281400000.0
2009-10-19 09:51:00,89.22,89.225,89.21,89.215,276400000.0
2009-10-19 09:52:00,89.215,89.22,89.175,89.185,464000000.0
2009-10-19 09:53:00,89.185,89.185,89.145,89.185,543300000.0
2009-10-19 09:54:00,89.185,89.22,89.175,89.22,341800000.0
2009-10-19 09:55:00,89.22,89.25,89.22,89.24,432800000.0
2009-10-19 09:56:00,89.24,89.24,89.215,89.215,225300000.0
2009-10-19 09:57:00,89.215,89.24,89.215,89.24,194800000.0
2009-10-19 09:58:00,89.245,89.285,89.235,89.285,598600000.0
2009-10-19 09:59:00,89.285,89.33,89.285,89.32,709800000.0
2009-10-19 10:00:00,89.32,89.325,89.28,89.295,693699999.0
2009-10-19 10:01:00,89.295,89.305,89.285,89.3,613000001.0
2009-10-19 10:02:00,89.3,89.3,89.265,89.27,583400001.0
2009-10-19 10:03:00,89.27,89.27,89.245,89.245,484500000.0
2009-10-19 10:04:00,89.25,89.255,89.23,89.255,430900000.0
2009-10-19 10:05:00,89.25,89.25,89.235,89.245,208400000.0
2009-10-19 10:06:00,89.24,89.24,89.215,89.215,582700000.0
2009-10-19 10:07:00,89.21,89.26,89.21,89.245,450199999.0
2009-10-19 10:08:00,89.245,89.265,89.235,89.265,659799998.0
2009-10-19 10:09:00,89.265,89.275,89.23,89.255,678700001.0
2009-10-19 10:10:00,89.255,89.27,89.235,89.25,452200000.0
2009-10-19 10:11:00,89.25,89.255,89.195,89.195,382300000.0
2009-10-19 10:12:00,89.195,89.21,89.19,89.2,428999999.0
2009-10-19 10:13:00,89.2,89.205,89.185,89.2,384500000.0
2009-10-19 10:14:00,89.2,89.225,89.19,89.225,250500000.0
2009-10-19 10:15:00,89.225,89.23,89.19,89.21,337400000.0
2009-10-19 10:16:00,89.2,89.215,89.2,89.21,357299999.0
2009-10-19 10:17:00,89.205,89.22,89.2,89.205,269800000.0
2009-10-19 10:18:00,89.205,89.21,89.165,89.175,384900000.0
2009-10-19 10:19:00,89.18,89.215,89.18,89.205,316600000.0
2009-10-19 10:20:00,89.205,89.21,89.195,89.205,263900000.0
2009-10-19 10:21:00,89.205,89.215,89.19,89.195,343799998.0
2009-10-19 10:22:00,89.195,89.23,89.15,89.165,588900000.0
2009-10-19 10:23:00,89.17,89.215,89.165,89.195,451900000.0
2009-10-19 10:24:00,89.195,89.21,89.15,89.15,348000000.0
2009-10-19 10:25:00,89.165,89.19,89.16,89.175,307000000.0
2009-10-19 10:26:00,89.175,89.195,89.17,89.18,259000000.0
2009-10-19 10:27:00,89.18,89.225,89.17,89.205,368900000.0
2009-10-19 10:28:00,89.205,89.215,89.195,89.205,314600000.0
2009-10-19 10:29:00,89.205,89.235,89.2,89.235,271400000.0
2009-10-19 10:30:00,89.23,89.24,89.2,89.2,199400000.0
2009-10-19 10:31:00,89.2,89.215,89.19,89.2,167100000.0
2009-10-19 10:32:00,89.21,89.215,89.185,89.19,224400000.0
2009-10-19 10:33:00,89.19,89.23,89.19,89.2,311700000.0
2009-10-19 10:34:00,89.205,89.22,89.19,89.205,492400000.0
2009-10-19 10:35:00,89.205,89.23,89.195,89.225,461800000.0
2009-10-19 10:36:00,89.225,89.225,89.205,89.215,313100000.0
2009-10-19 10:37:00,89.22,89.23,89.215,89.23,591300000.0
2009-10-19 10:38:00,89.23,89.25,89.225,89.225,389500000.0
2009-10-19 10:39:00,89.225,89.235,89.22,89.225,459700000.0
2009-10-19 10:40:00,89.225,89.225,89.205,89.21,322300000.0
2009-10-19 10:41:00,89.205,89.235,89.185,89.235,265100000.0
2009-10-19 10:42:00,89.245,89.245,89.225,89.235,213000000.0
2009-10-19 10:43:00,89.235,89.235,89.205,89.21,443900001.0
2009-10-19 10:44:00,89.21,89.225,89.21,89.225,277799999.0
2009-10-19 10:45:00,89.23,89.24,89.205,89.205,550000000.0
2009-10-19 10:46:00,89.205,89.215,89.2,89.215,285000000.0
2009-10-19 10:47:00,89.215,89.235,89.21,89.215,617799999.0
2009-10-19 10:48:00,89.215,89.235,89.205,89.205,610800000.0
2009-10-19 10:49:00,89.205,89.22,89.195,89.2,440800000.0
2009-10-19 10:50:00,89.205,89.215,89.2,89.215,311700000.0
2009-10-19 10:51:00,89.215,89.24,89.215,89.24,266700000.0
2009-10-19 10:52:00,89.24,89.26,89.235,89.245,264700000.0
2009-10-19 10:53:00,89.25,89.26,89.215,89.25,359900000.0
2009-10-19 10:54:00,89.25,89.28,89.245,89.26,705400000.0
2009-10-19 10:55:00,89.26,89.28,89.26,89.275,361600000.0
2009-10-19 10:56:00,89.27,89.295,89.265,89.28,624100000.0
2009-10-19 10:57:00,89.285,89.305,89.285,89.295,452900000.0
2009-10-19 10:58:00,89.295,89.325,89.29,89.32,637300000.0
2009-10-19 10:59:00,89.32,89.325,89.285,89.29,508999999.0
2009-10-19 11:00:00,89.29,89.295,89.26,89.295,741199999.0
2009-10-19 11:01:00,89.295,89.3,89.29,89.29,442399999.0
2009-10-19 11:02:00,89.29,89.31,89.29,89.305,603400000.0
2009-10-19 11:03:00,89.31,89.325,89.305,89.325,450700000.0
2009-10-19 11:04:00,89.325,89.355,89.32,89.335,287100000.0
2009-10-19 11:05:00,89.335,89.34,89.325,89.34,368100000.0
2009-10-19 11:06:00,89.34,89.365,89.33,89.33,792700000.0
2009-10-19 11:07:00,89.325,89.35,89.29,89.305,1026499999.0
2009-10-19 11:08:00,89.305,89.31,89.28,89.29,897900000.0
2009-10-19 11:09:00,89.29,89.3,89.285,89.3,497300001.0
2009-10-19 11:10:00,89.3,89.31,89.28,89.31,639700000.0
2009-10-19 11:11:00,89.305,89.305,89.285,89.295,326299999.0
2009-10-19 11:12:00,89.295,89.3,89.28,89.28,411400000.0
2009-10-19 11:13:00,89.28,89.28,89.27,89.275,194800000.0
2009-10-19 11:14:00,89.27,89.29,89.245,89.25,446700000.0
2009-10-19 11:15:00,89.25,89.25,89.235,89.24,475800000.0
2009-10-19 11:16:00,89.24,89.255,89.205,89.235,462100000.0
2009-10-19 11:17:00,89.235,89.27,89.23,89.265,199400000.0
2009-10-19 11:18:00,89.265,89.29,89.265,89.275,257800000.0
2009-10-19 11:19:00,89.28,89.305,89.275,89.295,162800000.0
2009-10-19 11:20:00,89.295,89.315,89.285,89.29,384200000.0
2009-10-19 11:21:00,89.29,89.305,89.29,89.305,166400000.0
2009-10-19 11:22:00,89.305,89.32,89.295,89.31,698200001.0
2009-10-19 11:23:00,89.305,89.31,89.295,89.295,689899999.0
2009-10-19 11:24:00,89.3,89.355,89.3,89.35,652200001.0
2009-10-19 11:25:00,89.345,89.36,89.33,89.35,531100000.0
2009-10-19 11:26:00,89.345,89.35,89.32,89.34,512000000.0
2009-10-19 11:27:00,89.34,89.355,89.335,89.35,648000000.0
2009-10-19 11:28:00,89.35,89.365,89.345,89.355,321500000.0
2009-10-19 11:29:00,89.355,89.375,89.35,89.36,491800000.0
2009-10-19 11:30:00,89.36,89.365,89.33,89.33,485800000.0
2009-10-19 11:31:00,89.33,89.335,89.3,89.33,452000000.0
2009-10-19 11:32:00,89.325,89.35,89.325,89.34,496500000.0
2009-10-19 11:33:00,89.34,89.365,89.34,89.355,425200001.0
2009-10-19 11:34:00,89.355,89.39,89.355,89.37,248200000.0
2009-10-19 11:35:00,89.375,89.395,89.365,89.37,350100000.0
2009-10-19 11:36:00,89.37,89.395,89.365,89.37,461800000.0
2009-10-19 11:37:00,89.37,89.4,89.365,89.4,235900000.0
2009-10-19 11:38:00,89.395,89.4,89.385,89.395,470799997.0
2009-10-19 11:39:00,89.395,89.395,89.37,89.375,371700000.0
2009-10-19 11:40:00,89.38,89.415,89.38,89.405,473899998.0
2009-10-19 11:41:00,89.405,89.41,89.4,89.41,302699999.0
2009-10-19 11:42:00,89.405,89.42,89.405,89.41,281300000.0
2009-10-19 11:43:00,89.41,89.415,89.4,89.405,173900000.0
2009-10-19 11:44:00,89.405,89.415,89.405,89.41,184500000.0
2009-10-19 11:45:00,89.415,89.455,89.415,89.45,483500000.0
2009-10-19 11:46:00,89.45,89.485,89.45,89.47,586900000.0
2009-10-19 11:47:00,89.47,89.5,89.47,89.495,768799999.0
2009-10-19 11:48:00,89.5,89.54,89.5,89.505,301500000.0
2009-10-19 11:49:00,89.505,89.57,89.5,89.565,700600001.0
2009-10-19 11:50:00,89.56,89.565,89.51,89.52,733700000.0
2009-10-19 11:51:00,89.52,89.535,89.505,89.505,875799999.0
2009-10-19 11:52:00,89.505,89.52,89.5,89.5,512500000.0
2009-10-19 11:53:00,89.5,89.51,89.48,89.48,780299997.0
2009-10-19 11:54:00,89.48,89.48,89.445,89.465,524300000.0
2009-10-19 11:55:00,89.465,89.5,89.455,89.49,346000000.0
2009-10-19 11:56:00,89.49,89.495,89.475,89.475,450100001.0
2009-10-19 11:57:00,89.48,89.49,89.47,89.475,303500001.0
2009-10-19 11:58:00,89.485,89.485,89.44,89.465,417800000.0
2009-10-19 11:59:00,89.46,89.49,89.455,89.48,564400000.0
2009-10-19 12:00:00,89.48,89.495,89.48,89.485,384700000.0
2009-10-19 12:01:00,89.485,89.51,89.485,89.505,468900000.0
2009-10-19 12:02:00,89.51,89.515,89.49,89.5,480500000.0
2009-10-19 12:03:00,89.5,89.525,89.5,89.515,425000000.0
2009-10-19 12:04:00,89.52,89.545,89.515,89.52,645900000.0
2009-10-19 12:05:00,89.52,89.56,89.52,89.55,554000000.0
2009-10-19 12:06:00,89.545,89.56,89.485,89.505,627899999.0
2009-10-19 12:07:00,89.51,89.555,89.5,89.54,617200000.0
2009-10-19 12:08:00,89.54,89.55,89.515,89.53,343600000.0
2009-10-19 12:09:00,89.53,89.54,89.52,89.52,298700000.0
2009-10-19 12:10:00,89.52,89.555,89.515,89.53,297000000.0
2009-10-19 12:11:00,89.53,89.545,89.525,89.53,178200000.0
2009-10-19 12:12:00,89.52,89.535,89.505,89.52,235500000.0
2009-10-19 12:13:00,89.525,89.545,89.52,89.54,495399996.0
2009-10-19 12:14:00,89.54,89.545,89.515,89.525,422200000.0
2009-10-19 12:15:00,89.525,89.55,89.515,89.525,377700000.0
2009-10-19 12:16:00,89.525,89.535,89.515,89.53,549099999.0
2009-10-19 12:17:00,89.53,89.53,89.505,89.505,474900000.0
2009-10-19 12:18:00,89.5,89.555,89.5,89.535,205800000.0
2009-10-19 12:19:00,89.535,89.535,89.505,89.52,124200000.0
2009-10-19 12:20:00,89.52,89.53,89.51,89.53,179500000.0
2009-10-19 12:21:00,89.53,89.545,89.52,89.53,522799999.0
2009-10-19 12:22:00,89.535,89.56,89.535,89.545,253500000.0
2009-10-19 12:23:00,89.545,89.57,89.535,89.535,505099999.0
2009-10-19 12:24:00,89.525,89.525,89.51,89.51,213100000.0
2009-10-19 12:25:00,89.51,89.53,89.49,89.49,341200000.0
2009-10-19 12:26:00,89.49,89.505,89.465,89.495,638200000.0
2009-10-19 12:27:00,89.495,89.505,89.485,89.495,479500000.0
2009-10-19 12:28:00,89.495,89.495,89.485,89.49,343700000.0
2009-10-19 12:29:00,89.49,89.495,89.48,89.49,583200000.0
2009-10-19 12:30:00,89.495,89.53,89.495,89.53,468400001.0
2009-10-19 12:31:00,89.535,89.535,89.515,89.52,207600000.0
2009-10-19 12:32:00,89.52,89.53,89.515,89.52,332100001.0
2009-10-19 12:33:00,89.515,89.52,89.49,89.5,711900000.0
2009-10-19 12:34:00,89.5,89.505,89.485,89.505,499800000.0
2009-10-19 12:35:00,89.505,89.505,89.485,89.495,236300000.0
2009-10-19 12:36:00,89.495,89.505,89.49,89.495,98900000.0
2009-10-19 12:37:00,89.49,89.49,89.445,89.455,544300000.0
2009-10-19 12:38:00,89.455,89.495,89.455,89.47,584400000.0
2009-10-19 12:39:00,89.47,89.5,89.47,89.485,356000000.0
2009-10-19 12:40:00,89.49,89.5,89.485,89.49,308800000.0
2009-10-19 12:41:00,89.49,89.495,89.455,89.46,304300000.0
2009-10-19 12:42:00,89.46,89.47,89.45,89.47,444700000.0
2009-10-19 12:43:00,89.47,89.485,89.465,89.475,335200000.0
2009-10-19 12:44:00,89.48,89.495,89.475,89.48,679800000.0
2009-10-19 12:45:00,89.48,89.49,89.475,89.49,313000000.0
2009-10-19 12:46:00,89.49,89.495,89.485,89.49,270500000.0
2009-10-19 12:47:00,89.49,89.49,89.48,89.48,189399999.0
2009-10-19 12:48:00,89.485,89.495,89.48,89.49,276100000.0
2009-10-19 12:49:00,89.49,89.505,89.475,89.49,364000000.0
2009-10-19 12:50:00,89.49,89.515,89.485,89.51,321200000.0
2009-10-19 12:51:00,89.51,89.525,89.48,89.48,190600000.0
2009-10-19 12:52:00,89.475,89.485,89.465,89.465,309000000.0
2009-10-19 12:53:00,89.465,89.505,89.455,89.485,303900000.0
2009-10-19 12:54:00,89.485,89.515,89.475,89.475,186200000.0
2009-10-19 12:55:00,89.48,89.48,89.46,89.46,209200000.0
2009-10-19 12:56:00,89.46,89.49,89.455,89.48,210200000.0
2009-10-19 12:57:00,89.48,89.51,89.48,89.51,192500000.0
2009-10-19 12:58:00,89.505,89.51,89.495,89.495,284600000.0
2009-10-19 12:59:00,89.495,89.505,89.48,89.48,563400000.0
2009-10-19 13:00:00,89.48,89.55,89.48,89.54,526900000.0
2009-10-19 13:01:00,89.545,89.555,89.525,89.535,517000000.0
2009-10-19 13:02:00,89.535,89.555,89.53,89.54,460000001.0
2009-10-19 13:03:00,89.545,89.57,89.54,89.565,415100000.0
2009-10-19 13:04:00,89.565,89.57,89.54,89.55,301000000.0
2009-10-19 13:05:00,89.55,89.575,89.545,89.565,378200000.0
2009-10-19 13:06:00,89.565,89.59,89.555,89.58,294400000.0
2009-10-19 13:07:00,89.58,89.585,89.56,89.57,380500003.0
2009-10-19 13:08:00,89.565,89.585,89.565,89.585,388800000.0
2009-10-19 13:09:00,89.58,89.59,89.57,89.575,387100000.0
2009-10-19 13:10:00,89.575,89.585,89.56,89.56,366699999.0
2009-10-19 13:11:00,89.56,89.57,89.55,89.55,274900000.0
2009-10-19 13:12:00,89.55,89.56,89.545,89.545,600900001.0
2009-10-19 13:13:00,89.545,89.555,89.545,89.55,376500000.0
2009-10-19 13:14:00,89.55,89.57,89.55,89.565,315700000.0
2009-10-19 13:15:00,89.565,89.575,89.56,89.56,231900000.0
2009-10-19 13:16:00,89.56,89.565,89.55,89.565,219600000.0
2009-10-19 13:17:00,89.565,89.575,89.55,89.56,438600000.0
2009-10-19 13:18:00,89.565,89.575,89.545,89.55,261000000.0
2009-10-19 13:19:00,89.55,89.565,89.545,89.565,379300000.0
2009-10-19 13:20:00,89.565,89.585,89.56,89.58,653199997.0
2009-10-19 13:21:00,89.58,89.62,89.58,89.62,465900000.0
2009-10-19 13:22:00,89.62,89.625,89.615,89.62,352800000.0
2009-10-19 13:23:00,89.62,89.62,89.61,89.61,307000000.0
2009-10-19 13:24:00,89.61,89.62,89.605,89.615,335100001.0
2009-10-19 13:25:00,89.615,89.645,89.615,89.64,316200000.0
2009-10-19 13:26:00,89.64,89.645,89.625,89.63,330200000.0
2009-10-19 13:27:00,89.63,89.65,89.63,89.64,247000000.0
2009-10-19 13:28:00,89.64,89.645,89.62,89.62,502500000.0
2009-10-19 13:29:00,89.62,89.66,89.615,89.66,370600000.0
2009-10-19 13:30:00,89.655,89.665,89.635,89.64,401200000.0
2009-10-19 13:31:00,89.64,89.64,89.625,89.64,248700000.0
2009-10-19 13:32:00,89.635,89.68,89.63,89.665,365000000.0
2009-10-19 13:33:00,89.665,89.675,89.645,89.645,339800000.0
2009-10-19 13:34:00,89.645,89.665,89.645,89.66,382000001.0
2009-10-19 13:35:00,89.66,89.67,89.66,89.67,219600000.0
2009-10-19 13:36:00,89.67,89.67,89.66,89.665,130900000.0
2009-10-19 13:37:00,89.67,89.67,89.64,89.64,291300000.0
2009-10-19 13:38:00,89.64,89.66,89.635,89.645,245300000.0
2009-10-19 13:39:00,89.645,89.655,89.635,89.645,278100000.0
2009-10-19 13:40:00,89.645,89.645,89.615,89.615,121400000.0
2009-10-19 13:41:00,89.615,89.63,89.605,89.605,231400000.0
2009-10-19 13:42:00,89.605,89.61,89.6,89.605,91700000.0
2009-10-19 13:43:00,89.605,89.61,89.59,89.605,232600002.0
2009-10-19 13:44:00,89.605,89.61,89.585,89.595,285300000.0
2009-10-19 13:45:00,89.595,89.65,89.59,89.645,396900000.0
2009-10-19 13:46:00,89.645,89.645,89.61,89.625,310800000.0
2009-10-19 13:47:00,89.63,89.655,89.625,89.655,245200000.0
2009-10-19 13:48:00,89.645,89.66,89.635,89.64,302700000.0
2009-10-19 13:49:00,89.64,89.665,89.635,89.665,269500000.0
2009-10-19 13:50:00,89.66,89.665,89.63,89.645,340600000.0
2009-10-19 13:51:00,89.645,89.645,89.61,89.615,388600000.0
2009-10-19 13:52:00,89.62,89.65,89.615,89.65,197000000.0
2009-10-19 13:53:00,89.645,89.65,89.63,89.65,254700000.0
2009-10-19 13:54:00,89.645,89.65,89.64,89.645,235700000.0
2009-10-19 13:55:00,89.645,89.645,89.625,89.64,282200000.0
2009-10-19 13:56:00,89.64,89.68,89.615,89.675,263000000.0
2009-10-19 13:57:00,89.675,89.695,89.675,89.695,204800000.0
2009-10-19 13:58:00,89.685,89.69,89.67,89.68,122300000.0
2009-10-19 13:59:00,89.68,89.685,89.67,89.685,107500000.0
2009-10-19 14:00:00,89.68,89.695,89.67,89.675,224200000.0
2009-10-19 14:01:00,89.675,89.68,89.655,89.655,342800000.0
2009-10-19 14:02:00,89.655,89.665,89.62,89.625,240100000.0
2009-10-19 14:03:00,89.635,89.645,89.63,89.645,206300000.0
2009-10-19 14:04:00,89.645,89.65,89.625,89.635,206000000.0
2009-10-19 14:05:00,89.63,89.635,89.595,89.6,576700000.0
2009-10-19 14:06:00,89.6,89.615,89.6,89.605,250200000.0
2009-10-19 14:07:00,89.605,89.61,89.6,89.605,119200000.0
2009-10-19 14:08:00,89.605,89.605,89.55,89.555,458200000.0
2009-10-19 14:09:00,89.555,89.57,89.545,89.545,281300000.0
2009-10-19 14:10:00,89.545,89.565,89.535,89.54,441000000.0
2009-10-19 14:11:00,89.54,89.555,89.535,89.545,269500000.0
2009-10-19 14:12:00,89.545,89.56,89.545,89.55,227400000.0
2009-10-19 14:13:00,89.55,89.57,89.54,89.56,498299998.0
2009-10-19 14:14:00,89.555,89.6,89.555,89.6,576099999.0
2009-10-19 14:15:00,89.605,89.605,89.575,89.575,293200000.0
2009-10-19 14:16:00,89.575,89.61,89.535,89.61,468800000.0
2009-10-19 14:17:00,89.61,89.61,89.56,89.56,519600000.0
2009-10-19 14:18:00,89.56,89.59,89.55,89.575,343500000.0
2009-10-19 14:19:00,89.575,89.58,89.565,89.57,196700000.0
2009-10-19 14:20:00,89.57,89.575,89.55,89.56,316900000.0
2009-10-19 14:21:00,89.56,89.58,89.56,89.575,300300000.0
2009-10-19 14:22:00,89.57,89.585,89.57,89.575,234800000.0
2009-10-19 14:23:00,89.575,89.6,89.575,89.595,152100000.0
2009-10-19 14:24:00,89.59,89.62,89.575,89.615,382600000.0
2009-10-19 14:25:00,89.615,89.62,89.595,89.6,266900000.0
2009-10-19 14:26:00,89.6,89.6,89.585,89.59,357600000.0
2009-10-19 14:27:00,89.59,89.61,89.585,89.595,641000001.0
2009-10-19 14:28:00,89.595,89.615,89.595,89.605,227900000.0
2009-10-19 14:29:00,89.605,89.605,89.59,89.6,255800000.0
2009-10-19 14:30:00,89.6,89.605,89.58,89.585,332100000.0
2009-10-19 14:31:00,89.585,89.585,89.545,89.545,426799999.0
2009-10-19 14:32:00,89.545,89.55,89.53,89.53,337600000.0
2009-10-19 14:33:00,89.53,89.565,89.53,89.545,480000001.0
2009-10-19 14:34:00,89.545,89.555,89.525,89.535,240100000.0
2009-10-19 14:35:00,89.53,89.54,89.53,89.54,205800000.0
2009-10-19 14:36:00,89.54,89.54,89.52,89.52,267600000.0
2009-10-19 14:37:00,89.525,89.54,89.52,89.53,495500000.0
2009-10-19 14:38:00,89.53,89.545,89.53,89.545,156400000.0
2009-10-19 14:39:00,89.545,89.565,89.535,89.56,474400000.0
2009-10-19 14:40:00,89.56,89.57,89.55,89.57,290400000.0
2009-10-19 14:41:00,89.57,89.57,89.555,89.56,177000000.0
2009-10-19 14:42:00,89.565,89.575,89.56,89.56,271100000.0
2009-10-19 14:43:00,89.56,89.56,89.52,89.53,250300000.0
2009-10-19 14:44:00,89.53,89.535,89.515,89.52,377800000.0
2009-10-19 14:45:00,89.52,89.525,89.49,89.51,315200000.0
2009-10-19 14:46:00,89.51,89.515,89.49,89.49,204800000.0
2009-10-19 14:47:00,89.485,89.49,89.435,89.445,319100000.0
2009-10-19 14:48:00,89.445,89.485,89.445,89.475,366200000.0
2009-10-19 14:49:00,89.475,89.495,89.475,89.495,326400000.0
2009-10-19 14:50:00,89.495,89.5,89.485,89.49,377999999.0
2009-10-19 14:51:00,89.49,89.52,89.485,89.52,189500000.0
2009-10-19 14:52:00,89.515,89.515,89.495,89.495,218200000.0
2009-10-19 14:53:00,89.5,89.52,89.495,89.505,283400000.0
2009-10-19 14:54:00,89.51,89.52,89.5,89.51,464299999.0
2009-10-19 14:55:00,89.505,89.505,89.485,89.485,421699999.0
2009-10-19 14:56:00,89.485,89.5,89.465,89.465,385700000.0
2009-10-19 14:57:00,89.465,89.465,89.445,89.45,353900000.0
2009-10-19 14:58:00,89.455,89.46,89.445,89.445,261700000.0
2009-10-19 14:59:00,89.445,89.45,89.42,89.435,501000000.0
2009-10-19 15:00:00,89.435,89.48,89.435,89.475,588100000.0
2009-10-19 15:01:00,89.475,89.495,89.465,89.475,242100000.0
2009-10-19 15:02:00,89.475,89.485,89.45,89.46,513100000.0
2009-10-19 15:03:00,89.46,89.465,89.445,89.465,425800000.0
2009-10-19 15:04:00,89.465,89.49,89.465,89.485,304900000.0
2009-10-19 15:05:00,89.49,89.505,89.485,89.495,298300000.0
2009-10-19 15:06:00,89.495,89.505,89.485,89.49,368000000.0
2009-10-19 15:07:00,89.49,89.5,89.485,89.49,315100000.0
2009-10-19 15:08:00,89.49,89.495,89.475,89.48,164900000.0
2009-10-19 15:09:00,89.485,89.495,89.475,89.485,381700000.0
2009-10-19 15:10:00,89.49,89.49,89.47,89.475,382900000.0
2009-10-19 15:11:00,89.475,89.475,89.465,89.465,175800000.0
2009-10-19 15:12:00,89.465,89.485,89.465,89.475,319200000.0
2009-10-19 15:13:00,89.475,89.475,89.455,89.465,255700000.0
2009-10-19 15:14:00,89.465,89.47,89.46,89.47,144500000.0
2009-10-19 15:15:00,89.47,89.485,89.445,89.45,467300000.0
2009-10-19 15:16:00,89.445,89.45,89.445,89.445,436900000.0
2009-10-19 15:17:00,89.445,89.46,89.445,89.46,235200000.0
2009-10-19 15:18:00,89.46,89.485,89.455,89.485,523400000.0
2009-10-19 15:19:00,89.485,89.49,89.47,89.475,440400000.0
2009-10-19 15:20:00,89.475,89.48,89.47,89.48,374300000.0
2009-10-19 15:21:00,89.48,89.49,89.48,89.485,484400000.0
2009-10-19 15:22:00,89.485,89.495,89.475,89.485,329400000.0
2009-10-19 15:23:00,89.48,89.495,89.475,89.485,223900000.0
2009-10-19 15:24:00,89.485,89.5,89.48,89.495,408600000.0
2009-10-19 15:25:00,89.495,89.505,89.49,89.495,367200000.0
2009-10-19 15:26:00,89.495,89.5,89.49,89.49,388900000.0
2009-10-19 15:27:00,89.495,89.495,89.465,89.465,386900000.0
2009-10-19 15:28:00,89.465,89.465,89.45,89.455,206600000.0
2009-10-19 15:29:00,89.46,89.47,89.44,89.455,375600000.0
2009-10-19 15:30:00,89.45,89.485,89.45,89.485,602900000.0
2009-10-19 15:31:00,89.485,89.485,89.435,89.44,611000000.0
2009-10-19 15:32:00,89.44,89.465,89.415,89.42,373800000.0
2009-10-19 15:33:00,89.42,89.445,89.42,89.425,562300000.0
2009-10-19 15:34:00,89.425,89.425,89.4,89.415,283100000.0
2009-10-19 15:35:00,89.415,89.44,89.41,89.43,444200000.0
2009-10-19 15:36:00,89.43,89.44,89.415,89.425,584400000.0
2009-10-19 15:37:00,89.43,89.45,89.415,89.425,550000000.0
2009-10-19 15:38:00,89.425,89.44,89.415,89.435,472700000.0
2009-10-19 15:39:00,89.43,89.44,89.405,89.44,406100000.0
2009-10-19 15:40:00,89.44,89.45,89.425,89.43,556800000.0
2009-10-19 15:41:00,89.44,89.455,89.43,89.435,502200000.0
2009-10-19 15:42:00,89.435,89.445,89.425,89.435,497300000.0
2009-10-19 15:43:00,89.435,89.44,89.385,89.385,655000000.0
2009-10-19 15:44:00,89.385,89.415,89.385,89.395,355000000.0
2009-10-19 15:45:00,89.39,89.4,89.38,89.385,435700000.0
2009-10-19 15:46:00,89.385,89.405,89.385,89.405,402200000.0
2009-10-19 15:47:00,89.4,89.4,89.375,89.385,190500000.0
2009-10-19 15:48:00,89.385,89.41,89.38,89.41,335400000.0
2009-10-19 15:49:00,89.415,89.425,89.405,89.42,420300000.0
2009-10-19 15:50:00,89.42,89.43,89.4,89.41,400100000.0
2009-10-19 15:51:00,89.41,89.42,89.395,89.415,366600000.0
2009-10-19 15:52:00,89.415,89.415,89.365,89.38,461000000.0
2009-10-19 15:53:00,89.38,89.4,89.38,89.39,412800000.0
2009-10-19 15:54:00,89.39,89.395,89.38,89.385,413700000.0
2009-10-19 15:55:00,89.385,89.405,89.38,89.385,299800000.0
2009-10-19 15:56:00,89.385,89.41,89.375,89.4,304800000.0
2009-10-19 15:57:00,89.4,89.415,89.395,89.4,483800000.0
2009-10-19 15:58:00,89.4,89.405,89.385,89.39,426400000.0
2009-10-19 15:59:00,89.395,89.4,89.385,89.395,484500000.0
2009-10-19 16:00:00,89.395,89.4,89.36,89.38,442000000.0
2009-10-19 16:01:00,89.385,89.385,89.32,89.335,815900000.0
2009-10-19 16:02:00,89.335,89.375,89.325,89.36,635900001.0
2009-10-19 16:03:00,89.36,89.37,89.325,89.345,502900000.0
2009-10-19 16:04:00,89.35,89.37,89.345,89.37,412700000.0
2009-10-19 16:05:00,89.375,89.375,89.33,89.35,402400000.0
2009-10-19 16:06:00,89.35,89.38,89.35,89.36,469400000.0
2009-10-19 16:07:00,89.36,89.375,89.35,89.37,473000000.0
2009-10-19 16:08:00,89.37,89.37,89.305,89.31,521000000.0
2009-10-19 16:09:00,89.305,89.34,89.3,89.32,610700000.0
2009-10-19 16:10:00,89.32,89.335,89.3,89.305,489600000.0
2009-10-19 16:11:00,89.305,89.36,89.305,89.345,496700000.0
2009-10-19 16:12:00,89.345,89.355,89.325,89.335,372500000.0
2009-10-19 16:13:00,89.335,89.345,89.3,89.3,337999999.0
2009-10-19 16:14:00,89.295,89.315,89.275,89.305,515099999.0
2009-10-19 16:15:00,89.305,89.315,89.285,89.285,503600000.0
2009-10-19 16:16:00,89.285,89.31,89.28,89.29,503200000.0
2009-10-19 16:17:00,89.29,89.29,89.25,89.255,417900000.0
2009-10-19 16:18:00,89.26,89.26,89.225,89.245,712400000.0
2009-10-19 16:19:00,89.255,89.275,89.245,89.265,639299999.0
2009-10-19 16:20:00,89.265,89.315,89.265,89.305,749799999.0
2009-10-19 16:21:00,89.305,89.325,89.3,89.32,584700000.0
2009-10-19 16:22:00,89.32,89.33,89.285,89.325,574700000.0
2009-10-19 16:23:00,89.325,89.345,89.295,89.345,673800000.0
2009-10-19 16:24:00,89.345,89.375,89.345,89.37,470800000.0
2009-10-19 16:25:00,89.37,89.41,89.365,89.4,426500000.0
2009-10-19 16:26:00,89.395,89.4,89.375,89.375,600100000.0
2009-10-19 16:27:00,89.375,89.4,89.37,89.39,726400000.0
2009-10-19 16:28:00,89.39,89.41,89.38,89.4,698699998.0
2009-10-19 16:29:00,89.4,89.415,89.395,89.41,545300000.0
2009-10-19 16:30:00,89.41,89.43,89.395,89.395,502700000.0
2009-10-19 16:31:00,89.39,89.425,89.39,89.415,546900000.0
2009-10-19 16:32:00,89.415,89.42,89.405,89.42,550900000.0
2009-10-19 16:33:00,89.42,89.425,89.405,89.415,388500000.0
2009-10-19 16:34:00,89.415,89.42,89.4,89.41,529100002.0
2009-10-19 16:35:00,89.41,89.41,89.385,89.41,520399999.0
2009-10-19 16:36:00,89.405,89.41,89.38,89.39,287200000.0
2009-10-19 16:37:00,89.395,89.4,89.34,89.355,419700000.0
2009-10-19 16:38:00,89.355,89.375,89.35,89.36,709500001.0
2009-10-19 16:39:00,89.36,89.375,89.345,89.355,781699999.0
2009-10-19 16:40:00,89.35,89.38,89.34,89.365,764000000.0
2009-10-19 16:41:00,89.37,89.37,89.345,89.355,606200000.0
2009-10-19 16:42:00,89.365,89.395,89.335,89.39,604000000.0
2009-10-19 16:43:00,89.395,89.42,89.35,89.355,708899998.0
2009-10-19 16:44:00,89.36,89.38,89.36,89.37,579899999.0
2009-10-19 16:45:00,89.37,89.4,89.365,89.365,495400000.0
2009-10-19 16:46:00,89.375,89.375,89.345,89.35,620400000.0
2009-10-19 16:47:00,89.35,89.385,89.345,89.37,340199999.0
2009-10-19 16:48:00,89.37,89.37,89.315,89.33,608300000.0
2009-10-19 16:49:00,89.33,89.34,89.305,89.31,537800001.0
2009-10-19 16:50:00,89.31,89.355,89.31,89.34,565799999.0
2009-10-19 16:51:00,89.34,89.43,89.335,89.42,896500000.0
2009-10-19 16:52:00,89.43,89.46,89.415,89.435,633800000.0
2009-10-19 16:53:00,89.435,89.44,89.41,89.42,679400000.0
2009-10-19 16:54:00,89.42,89.445,89.41,89.415,705600001.0
2009-10-19 16:55:00,89.415,89.42,89.4,89.415,440000000.0
2009-10-19 16:56:00,89.42,89.455,89.42,89.42,446600000.0
2009-10-19 16:57:00,89.42,89.42,89.39,89.39,445400000.0
2009-10-19 16:58:00,89.39,89.42,89.385,89.39,502800000.0
2009-10-19 16:59:00,89.39,89.415,89.36,89.37,761600000.0
2009-10-19 17:00:00,89.375,89.405,89.37,89.385,808300000.0
2009-10-19 17:01:00,89.38,89.4,89.38,89.4,252400000.0
2009-10-19 17:02:00,89.4,89.415,89.395,89.405,564400000.0
2009-10-19 17:03:00,89.405,89.42,89.405,89.42,429900001.0
2009-10-19 17:04:00,89.42,89.43,89.405,89.425,455500000.0
2009-10-19 17:05:00,89.43,89.455,89.43,89.43,608500001.0
2009-10-19 17:06:00,89.43,89.475,89.43,89.46,568400000.0
2009-10-19 17:07:00,89.46,89.47,89.455,89.465,217100000.0
2009-10-19 17:08:00,89.465,89.475,89.45,89.465,280100000.0
2009-10-19 17:09:00,89.465,89.475,89.45,89.47,295200000.0
2009-10-19 17:10:00,89.47,89.49,89.47,89.485,409800000.0
2009-10-19 17:11:00,89.485,89.53,89.475,89.5,491800000.0
2009-10-19 17:12:00,89.505,89.54,89.495,89.54,383600000.0
2009-10-19 17:13:00,89.54,89.545,89.52,89.525,484200000.0
2009-10-19 17:14:00,89.525,89.535,89.515,89.53,201900000.0
2009-10-19 17:15:00,89.525,89.525,89.51,89.51,241200000.0
2009-10-19 17:16:00,89.51,89.56,89.51,89.555,356299999.0
2009-10-19 17:17:00,89.555,89.565,89.54,89.56,334100000.0
2009-10-19 17:18:00,89.575,89.585,89.56,89.565,333800000.0
2009-10-19 17:19:00,89.565,89.58,89.555,89.555,538900001.0
2009-10-19 17:20:00,89.555,89.575,89.545,89.56,477800000.0
2009-10-19 17:21:00,89.57,89.58,89.53,89.535,436300000.0
2009-10-19 17:22:00,89.535,89.55,89.49,89.525,734800000.0
2009-10-19 17:23:00,89.525,89.545,89.505,89.535,664499999.0
2009-10-19 17:24:00,89.535,89.555,89.52,89.545,521900000.0
2009-10-19 17:25:00,89.545,89.56,89.54,89.55,490900000.0
2009-10-19 17:26:00,89.55,89.56,89.535,89.545,655500000.0
2009-10-19 17:27:00,89.545,89.585,89.54,89.575,584400000.0
2009-10-19 17:28:00,89.575,89.61,89.555,89.6,492300000.0
2009-10-19 17:29:00,89.595,89.605,89.56,89.56,808699999.0
2009-10-19 17:30:00,89.56,89.6,89.56,89.575,567799998.0
2009-10-19 17:31:00,89.585,89.595,89.55,89.56,315000000.0
2009-10-19 17:32:00,89.56,89.595,89.56,89.565,649700001.0
2009-10-19 17:33:00,89.565,89.575,89.56,89.56,729900000.0
2009-10-19 17:34:00,89.565,89.58,89.52,89.54,707599999.0
2009-10-19 17:35:00,89.54,89.575,89.54,89.565,458399998.0
2009-10-19 17:36:00,89.565,89.57,89.54,89.545,355000000.0
2009-10-19 17:37:00,89.54,89.565,89.53,89.55,502200000.0
2009-10-19 17:38:00,89.55,89.555,89.52,89.53,508800001.0
2009-10-19 17:39:00,89.525,89.53,89.505,89.51,454600000.0
2009-10-19 17:40:00,89.51,89.51,89.485,89.485,612100002.0
2009-10-19 17:41:00,89.485,89.495,89.465,89.47,511700001.0
2009-10-19 17:42:00,89.47,89.505,89.465,89.48,688900000.0
2009-10-19 17:43:00,89.48,89.495,89.46,89.49,398200000.0
2009-10-19 17:44:00,89.49,89.5,89.465,89.485,329000000.0
2009-10-19 17:45:00,89.485,89.5,89.465,89.5,364400000.0
2009-10-19 17:46:00,89.5,89.51,89.49,89.5,349500000.0
2009-10-19 17:47:00,89.5,89.525,89.48,89.52,415700000.0
2009-10-19 17:48:00,89.52,89.55,89.51,89.525,499100000.0
2009-10-19 17:49:00,89.525,89.535,89.52,89.52,301500000.0
2009-10-19 17:50:00,89.52,89.545,89.515,89.535,625199999.0
2009-10-19 17:51:00,89.54,89.55,89.52,89.525,500800000.0
2009-10-19 17:52:00,89.525,89.55,89.51,89.52,626500002.0
2009-10-19 17:53:00,89.52,89.58,89.52,89.58,746400001.0
2009-10-19 17:54:00,89.575,89.575,89.535,89.54,453400000.0
2009-10-19 17:55:00,89.54,89.545,89.525,89.535,218300000.0
2009-10-19 17:56:00,89.535,89.565,89.525,89.545,309400000.0
2009-10-19 17:57:00,89.55,89.565,89.54,89.555,359000000.0
2009-10-19 17:58:00,89.555,89.57,89.55,89.555,306600000.0
2009-10-19 17:59:00,89.555,89.565,89.54,89.545,171200000.0
2009-10-19 18:00:00,89.54,89.575,89.54,89.565,314700000.0
2009-10-19 18:01:00,89.565,89.575,89.545,89.57,262800000.0
2009-10-19 18:02:00,89.57,89.61,89.565,89.58,416900000.0
2009-10-19 18:03:00,89.58,89.605,89.58,89.595,226500000.0
2009-10-19 18:04:00,89.595,89.595,89.575,89.575,201700000.0
2009-10-19 18:05:00,89.58,89.61,89.575,89.59,311800001.0
2009-10-19 18:06:00,89.59,89.6,89.575,89.575,182800000.0
2009-10-19 18:07:00,89.575,89.6,89.575,89.585,485700000.0
2009-10-19 18:08:00,89.585,89.59,89.585,89.59,132400000.0
2009-10-19 18:09:00,89.59,89.63,89.59,89.605,391199999.0
2009-10-19 18:10:00,89.605,89.615,89.58,89.61,328100000.0
2009-10-19 18:11:00,89.61,89.62,89.605,89.61,270400000.0
2009-10-19 18:12:00,89.61,89.625,89.605,89.62,116000000.0
2009-10-19 18:13:00,89.615,89.645,89.615,89.645,309400000.0
2009-10-19 18:14:00,89.64,89.645,89.625,89.625,359400000.0
2009-10-19 18:15:00,89.63,89.63,89.62,89.62,389000000.0
2009-10-19 18:16:00,89.62,89.625,89.615,89.62,213600000.0
2009-10-19 18:17:00,89.62,89.62,89.575,89.575,397700000.0
2009-10-19 18:18:00,89.575,89.575,89.55,89.57,384000000.0
2009-10-19 18:19:00,89.565,89.58,89.565,89.565,211300000.0
2009-10-19 18:20:00,89.565,89.57,89.54,89.54,391100000.0
2009-10-19 18:21:00,89.54,89.545,89.54,89.54,81000000.0
2009-10-19 18:22:00,89.54,89.545,89.535,89.535,83000000.0
2009-10-19 18:23:00,89.535,89.535,89.51,89.515,417000000.0
2009-10-19 18:24:00,89.515,89.54,89.515,89.53,241900000.0
2009-10-19 18:25:00,89.53,89.55,89.53,89.545,324100000.0
2009-10-19 18:26:00,89.545,89.545,89.535,89.54,209900000.0
2009-10-19 18:27:00,89.535,89.54,89.53,89.53,151200000.0
2009-10-19 18:28:00,89.53,89.54,89.525,89.535,212600000.0
2009-10-19 18:29:00,89.535,89.545,89.525,89.535,123400000.0
2009-10-19 18:30:00,89.53,89.535,89.52,89.52,233300000.0
2009-10-19 18:31:00,89.52,89.525,89.51,89.51,272700000.0
2009-10-19 18:32:00,89.51,89.525,89.5,89.52,172700000.0
2009-10-19 18:33:00,89.52,89.52,89.51,89.52,212400000.0
2009-10-19 18:34:00,89.52,89.535,89.515,89.515,393800000.0
2009-10-19 18:35:00,89.525,89.53,89.515,89.53,415799999.0
2009-10-19 18:36:00,89.53,89.535,89.5,89.51,278100000.0
2009-10-19 18:37:00,89.51,89.51,89.495,89.495,159900000.0
2009-10-19 18:38:00,89.495,89.505,89.495,89.505,188700000.0
2009-10-19 18:39:00,89.505,89.505,89.495,89.5,362100000.0
2009-10-19 18:40:00,89.5,89.51,89.5,89.51,236200000.0
2009-10-19 18:41:00,89.51,89.53,89.51,89.53,59200000.0
2009-10-19 18:42:00,89.53,89.54,89.495,89.505,397000000.0
2009-10-19 18:43:00,89.505,89.525,89.505,89.52,293700000.0
2009-10-19 18:44:00,89.53,89.53,89.515,89.525,118700000.0
2009-10-19 18:45:00,89.53,89.53,89.515,89.515,329600000.0
2009-10-19 18:46:00,89.515,89.525,89.505,89.515,155000000.0
2009-10-19 18:47:00,89.515,89.525,89.5,89.5,415000000.0
2009-10-19 18:48:00,89.5,89.52,89.5,89.515,471300000.0
2009-10-19 18:49:00,89.515,89.535,89.51,89.53,135800000.0
2009-10-19 18:50:00,89.53,89.535,89.525,89.525,101070000.0
2009-10-19 18:51:00,89.525,89.53,89.525,89.53,204100000.0
2009-10-19 18:52:00,89.53,89.575,89.53,89.555,252600000.0
2009-10-19 18:53:00,89.56,89.565,89.54,89.54,218500000.0
2009-10-19 18:54:00,89.545,89.57,89.545,89.57,301800000.0
2009-10-19 18:55:00,89.57,89.575,89.54,89.545,360299999.0
2009-10-19 18:56:00,89.545,89.55,89.54,89.55,346500000.0
2009-10-19 18:57:00,89.55,89.55,89.54,89.55,204500000.0
2009-10-19 18:58:00,89.55,89.555,89.545,89.545,454299997.0
2009-10-19 18:59:00,89.545,89.55,89.53,89.55,464999999.0
2009-10-19 19:00:00,89.545,89.545,89.495,89.515,545000000.0
2009-10-19 19:01:00,89.515,89.515,89.465,89.485,406000001.0
2009-10-19 19:02:00,89.485,89.5,89.475,89.48,300700000.0
2009-10-19 19:03:00,89.48,89.48,89.465,89.475,151800000.0
2009-10-19 19:04:00,89.47,89.485,89.465,89.485,244500000.0
2009-10-19 19:05:00,89.485,89.495,89.485,89.495,48210000.0
2009-10-19 19:06:00,89.495,89.505,89.495,89.505,246800000.0
2009-10-19 19:07:00,89.505,89.52,89.495,89.505,216000000.0
2009-10-19 19:08:00,89.505,89.505,89.495,89.495,97400000.0
2009-10-19 19:09:00,89.495,89.495,89.495,89.495,70600000.0
2009-10-19 19:10:00,89.475,89.48,89.47,89.475,346700000.0
2009-10-19 19:11:00,89.475,89.495,89.47,89.49,126100000.0
2009-10-19 19:12:00,89.5,89.5,89.485,89.495,123200000.0
2009-10-19 19:13:00,89.49,89.495,89.465,89.465,268000000.0
2009-10-19 19:14:00,89.465,89.495,89.455,89.475,384100001.0
2009-10-19 19:15:00,89.475,89.495,89.475,89.485,109900000.0
2009-10-19 19:16:00,89.48,89.49,89.46,89.465,175000000.0
2009-10-19 19:17:00,89.465,89.49,89.46,89.46,226300000.0
2009-10-19 19:18:00,89.46,89.47,89.46,89.46,171000000.0
2009-10-19 19:19:00,89.465,89.47,89.455,89.455,77500000.0
2009-10-19 19:20:00,89.455,89.47,89.445,89.455,199200000.0
2009-10-19 19:21:00,89.455,89.48,89.455,89.48,155500000.0
2009-10-19 19:22:00,89.48,89.505,89.48,89.505,105600000.0
2009-10-19 19:23:00,89.475,89.52,89.475,89.515,248200000.0
2009-10-19 19:24:00,89.52,89.525,89.51,89.515,39200000.0
2009-10-19 19:25:00,89.515,89.525,89.505,89.515,168000000.0
2009-10-19 19:26:00,89.515,89.52,89.5,89.5,240199999.0
2009-10-19 19:27:00,89.5,89.515,89.49,89.5,168100000.0
2009-10-19 19:28:00,89.495,89.515,89.495,89.505,255200000.0
2009-10-19 19:29:00,89.505,89.515,89.5,89.515,172900000.0
2009-10-19 19:30:00,89.515,89.515,89.49,89.49,223400000.0
2009-10-19 19:31:00,89.49,89.515,89.485,89.505,194100000.0
2009-10-19 19:32:00,89.505,89.515,89.48,89.48,277800000.0
2009-10-19 19:33:00,89.48,89.515,89.47,89.495,340600000.0
2009-10-19 19:34:00,89.495,89.505,89.49,89.505,212300000.0
2009-10-19 19:35:00,89.505,89.515,89.495,89.5,329600000.0
2009-10-19 19:36:00,89.505,89.52,89.505,89.51,376800000.0
2009-10-19 19:37:00,89.51,89.525,89.51,89.52,288500000.0
2009-10-19 19:38:00,89.52,89.53,89.51,89.515,281900000.0
2009-10-19 19:39:00,89.52,89.53,89.52,89.52,327200000.0
2009-10-19 19:40:00,89.52,89.525,89.52,89.525,426400000.0
2009-10-19 19:41:00,89.525,89.535,89.52,89.53,403200000.0
2009-10-19 19:42:00,89.53,89.55,89.53,89.53,431100000.0
2009-10-19 19:43:00,89.53,89.535,89.52,89.525,456100000.0
2009-10-19 19:44:00,89.525,89.525,89.5,89.505,351800000.0
2009-10-19 19:45:00,89.505,89.505,89.485,89.495,221700000.0
2009-10-19 19:46:00,89.495,89.505,89.495,89.5,197400000.0
2009-10-19 19:47:00,89.495,89.505,89.49,89.49,255700000.0
2009-10-19 19:48:00,89.5,89.505,89.48,89.485,533900000.0
2009-10-19 19:49:00,89.485,89.515,89.485,89.505,168300000.0
2009-10-19 19:50:00,89.505,89.51,89.495,89.51,159900000.0
2009-10-19 19:51:00,89.505,89.51,89.485,89.49,286800000.0
2009-10-19 19:52:00,89.49,89.49,89.48,89.49,175200000.0
2009-10-19 19:53:00,89.49,89.49,89.485,89.49,88900000.0
2009-10-19 19:54:00,89.49,89.51,89.485,89.49,258400000.0
2009-10-19 19:55:00,89.485,89.5,89.48,89.49,287200000.0
2009-10-19 19:56:00,89.49,89.515,89.485,89.505,230700000.0
2009-10-19 19:57:00,89.495,89.505,89.49,89.495,258000000.0
2009-10-19 19:58:00,89.495,89.505,89.48,89.505,296900000.0
2009-10-19 19:59:00,89.51,89.51,89.51,89.51,221600000.0
2009-10-19 20:00:00,89.51,89.515,89.5,89.5,271700000.0
2009-10-19 20:01:00,89.5,89.5,89.485,89.485,187900000.0
2009-10-19 20:02:00,89.49,89.495,89.485,89.49,118199999.0
2009-10-19 20:03:00,89.495,89.5,89.485,89.495,260000001.0
2009-10-19 20:04:00,89.495,89.515,89.495,89.51,99500000.0
2009-10-19 20:05:00,89.505,89.51,89.495,89.5,190600000.0
2009-10-19 20:06:00,89.5,89.5,89.475,89.475,172400000.0
2009-10-19 20:07:00,89.48,89.485,89.48,89.485,202500000.0
2009-10-19 20:08:00,89.485,89.49,89.485,89.485,29000000.0
2009-10-19 20:09:00,89.485,89.5,89.485,89.5,106500000.0
2009-10-19 20:10:00,89.5,89.5,89.49,89.495,74000000.0
2009-10-19 20:11:00,89.495,89.51,89.495,89.505,109800000.0
2009-10-19 20:12:00,89.505,89.505,89.49,89.49,69900000.0
2009-10-19 20:13:00,89.485,89.5,89.485,89.49,288100000.0
2009-10-19 20:14:00,89.485,89.51,89.485,89.495,111100000.0
2009-10-19 20:15:00,89.495,89.52,89.495,89.495,525200000.0
2009-10-19 20:16:00,89.5,89.515,89.495,89.505,342000000.0
2009-10-19 20:17:00,89.505,89.505,89.49,89.49,368000000.0
2009-10-19 20:18:00,89.495,89.5,89.49,89.49,582800000.0
2009-10-19 20:19:00,89.495,89.495,89.475,89.48,115800000.0
2009-10-19 20:20:00,89.48,89.485,89.455,89.465,639100000.0
2009-10-19 20:21:00,89.465,89.49,89.465,89.475,303800000.0
2009-10-19 20:22:00,89.475,89.48,89.47,89.475,88400000.0
2009-10-19 20:23:00,89.48,89.485,89.47,89.48,102200000.0
2009-10-19 20:24:00,89.48,89.505,89.475,89.5,252800000.0
2009-10-19 20:25:00,89.5,89.515,89.49,89.49,217900000.0
2009-10-19 20:26:00,89.49,89.495,89.485,89.485,140500000.0
2009-10-19 20:27:00,89.485,89.49,89.48,89.48,163500000.0
2009-10-19 20:28:00,89.475,89.49,89.475,89.485,354300000.0
2009-10-19 20:29:00,89.48,89.505,89.48,89.505,169100000.0
2009-10-19 20:30:00,89.505,89.51,89.505,89.51,97600000.0
2009-10-19 20:31:00,89.505,89.52,89.505,89.515,268800000.0
2009-10-19 20:32:00,89.515,89.52,89.51,89.51,210700000.0
2009-10-19 20:33:00,89.51,89.53,89.51,89.515,348200000.0
2009-10-19 20:34:00,89.515,89.525,89.51,89.525,346800000.0
2009-10-19 20:35:00,89.525,89.53,89.515,89.515,359100000.0
2009-10-19 20:36:00,89.515,89.515,89.495,89.495,207800000.0
2009-10-19 20:37:00,89.495,89.53,89.495,89.52,231000000.0
2009-10-19 20:38:00,89.52,89.54,89.515,89.52,714099999.0
2009-10-19 20:39:00,89.525,89.53,89.52,89.52,386100001.0
2009-10-19 20:40:00,89.52,89.56,89.52,89.55,438900000.0
2009-10-19 20:41:00,89.55,89.565,89.535,89.56,174600000.0
2009-10-19 20:42:00,89.56,89.575,89.53,89.535,155300000.0
2009-10-19 20:43:00,89.535,89.54,89.53,89.54,291400000.0
2009-10-19 20:44:00,89.545,89.55,89.525,89.53,372000000.0
2009-10-19 20:45:00,89.53,89.53,89.5,89.525,352200000.0
2009-10-19 20:46:00,89.525,89.535,89.52,89.525,375300000.0
2009-10-19 20:47:00,89.525,89.53,89.52,89.52,192800000.0
2009-10-19 20:48:00,89.515,89.525,89.515,89.515,162800000.0
2009-10-19 20:49:00,89.515,89.54,89.515,89.52,427000000.0
2009-10-19 20:50:00,89.525,89.545,89.52,89.525,480300001.0
2009-10-19 20:51:00,89.525,89.54,89.52,89.52,225400000.0
2009-10-19 20:52:00,89.52,89.52,89.51,89.51,396000000.0
2009-10-19 20:53:00,89.505,89.51,89.5,89.5,564200000.0
2009-10-19 20:54:00,89.5,89.515,89.495,89.505,367899999.0
2009-10-19 20:55:00,89.505,89.515,89.495,89.5,533100000.0
2009-10-19 20:56:00,89.505,89.515,89.495,89.505,210500000.0
2009-10-19 20:57:00,89.505,89.515,89.505,89.51,146000000.0
2009-10-19 20:58:00,89.51,89.515,89.505,89.515,328100001.0
2009-10-19 20:59:00,89.515,89.53,89.505,89.52,495900000.0
2009-10-19 21:00:00,89.52,89.52,89.49,89.495,465000000.0
2009-10-19 21:01:00,89.495,89.495,89.475,89.475,287500000.0
2009-10-19 21:02:00,89.47,89.48,89.45,89.45,375000000.0
2009-10-19 21:03:00,89.45,89.46,89.45,89.455,560800000.0
2009-10-19 21:04:00,89.455,89.46,89.445,89.445,232000000.0
2009-10-19 21:05:00,89.445,89.445,89.43,89.43,253600000.0
2009-10-19 21:06:00,89.43,89.435,89.43,89.435,117700000.0
2009-10-19 21:07:00,89.435,89.435,89.435,89.435,83100000.0
2009-10-19 21:08:00,89.435,89.455,89.42,89.435,158100000.0
2009-10-19 21:09:00,89.44,89.45,89.43,89.45,144000000.0
2009-10-19 21:10:00,89.45,89.475,89.45,89.475,125500000.0
2009-10-19 21:11:00,89.48,89.495,89.47,89.49,192700000.0
2009-10-19 21:12:00,89.49,89.49,89.45,89.455,367700000.0
2009-10-19 21:13:00,89.455,89.46,89.455,89.46,85700000.0
2009-10-19 21:14:00,89.46,89.465,89.46,89.46,258600000.0
2009-10-19 21:15:00,89.46,89.475,89.455,89.455,318300000.0
2009-10-19 21:16:00,89.455,89.47,89.45,89.45,168700000.0
2009-10-19 21:17:00,89.45,89.46,89.45,89.455,134500000.0
2009-10-19 21:18:00,89.455,89.47,89.455,89.47,91400000.0
2009-10-19 21:19:00,89.47,89.475,89.465,89.475,194700000.0
2009-10-19 21:20:00,89.475,89.475,89.46,89.465,150000000.0
2009-10-19 21:21:00,89.465,89.465,89.44,89.44,177100000.0
2009-10-19 21:22:00,89.44,89.45,89.435,89.435,143100000.0
2009-10-19 21:23:00,89.44,89.445,89.435,89.44,250300000.0
2009-10-19 21:24:00,89.445,89.445,89.435,89.435,174400000.0
2009-10-19 21:25:00,89.435,89.46,89.425,89.455,390200000.0
2009-10-19 21:26:00,89.455,89.46,89.45,89.46,188200000.0
2009-10-19 21:27:00,89.46,89.46,89.435,89.44,159600000.0
2009-10-19 21:28:00,89.435,89.445,89.42,89.43,253200000.0
2009-10-19 21:29:00,89.43,89.435,89.425,89.435,256600000.0
2009-10-19 21:30:00,89.435,89.445,89.415,89.44,397500000.0
2009-10-19 21:31:00,89.44,89.44,89.425,89.435,212300000.0
2009-10-19 21:32:00,89.435,89.445,89.43,89.445,275000000.0
2009-10-19 21:33:00,89.445,89.45,89.435,89.435,81700000.0
2009-10-19 21:34:00,89.435,89.44,89.43,89.44,56900000.0
2009-10-19 21:35:00,89.44,89.44,89.435,89.435,48800000.0
2009-10-19 21:36:00,89.44,89.44,89.425,89.425,193600000.0
2009-10-19 21:37:00,89.425,89.435,89.42,89.42,312200000.0
2009-10-19 21:38:00,89.42,89.425,89.42,89.42,91500000.0
2009-10-19 21:39:00,89.42,89.445,89.42,89.445,155800000.0
2009-10-19 21:40:00,89.445,89.465,89.44,89.465,380700000.0
2009-10-19 21:41:00,89.46,89.46,89.43,89.435,242800000.0
2009-10-19 21:42:00,89.435,89.445,89.425,89.43,196900000.0
2009-10-19 21:43:00,89.43,89.445,89.425,89.435,217600000.0
2009-10-19 21:44:00,89.435,89.45,89.43,89.45,317700000.0
2009-10-19 21:45:00,89.445,89.455,89.435,89.445,201700000.0
2009-10-19 21:46:00,89.445,89.45,89.44,89.445,319800000.0
2009-10-19 21:47:00,89.445,89.455,89.44,89.45,321100000.0
2009-10-19 21:48:00,89.455,89.465,89.45,89.465,222200000.0
2009-10-19 21:49:00,89.465,89.485,89.46,89.47,171300000.0
2009-10-19 21:50:00,89.47,89.48,89.47,89.47,259900000.0
2009-10-19 21:51:00,89.47,89.48,89.47,89.48,481400000.0
2009-10-19 21:52:00,89.475,89.475,89.46,89.465,79600000.0
2009-10-19 21:53:00,89.465,89.475,89.465,89.475,188100000.0
2009-10-19 21:54:00,89.475,89.475,89.45,89.46,395900000.0
2009-10-19 21:55:00,89.47,89.48,89.44,89.475,303200000.0
2009-10-19 21:56:00,89.475,89.48,89.445,89.445,429000001.0
2009-10-19 21:57:00,89.45,89.45,89.445,89.445,129400000.0
2009-10-19 21:58:00,89.445,89.45,89.425,89.445,175800000.0
2009-10-19 21:59:00,89.445,89.45,89.44,89.44,116500000.0
2009-10-19 22:00:00,89.435,89.46,89.42,89.45,208100000.0
2009-10-19 22:01:00,89.45,89.475,89.45,89.475,81800000.0
2009-10-19 22:02:00,89.475,89.475,89.465,89.465,25200000.0
2009-10-19 22:03:00,89.46,89.47,89.455,89.47,76000000.0
2009-10-19 22:04:00,89.475,89.475,89.45,89.45,116400000.0
2009-10-19 22:05:00,89.45,89.455,89.445,89.45,94000000.0
2009-10-19 22:06:00,89.45,89.455,89.445,89.455,182400000.0
2009-10-19 22:07:00,89.455,89.48,89.455,89.475,131500000.0
2009-10-19 22:08:00,89.475,89.475,89.47,89.47,52300000.0
2009-10-19 22:09:00,89.47,89.475,89.465,89.47,133900000.0
2009-10-19 22:10:00,89.47,89.475,89.465,89.47,70700000.0
2009-10-19 22:11:00,89.47,89.475,89.46,89.475,55700000.0
2009-10-19 22:12:00,89.47,89.48,89.47,89.475,60900000.0
2009-10-19 22:13:00,89.475,89.475,89.455,89.455,136300000.0
2009-10-19 22:14:00,89.455,89.455,89.45,89.45,70600000.0
2009-10-19 22:15:00,89.45,89.47,89.45,89.46,60500000.0
2009-10-19 22:16:00,89.46,89.465,89.455,89.465,41200000.0
2009-10-19 22:17:00,89.47,89.475,89.47,89.47,33200000.0
2009-10-19 22:18:00,89.47,89.47,89.465,89.47,25200000.0
2009-10-19 22:19:00,89.47,89.47,89.46,89.465,36400000.0
2009-10-19 22:20:00,89.465,89.475,89.465,89.475,8000000.0
2009-10-19 22:21:00,89.475,89.5,89.465,89.49,83800000.0
2009-10-19 22:22:00,89.49,89.49,89.455,89.475,130400000.0
2009-10-19 22:23:00,89.485,89.49,89.47,89.47,32200000.0
2009-10-19 22:24:00,89.47,89.525,89.465,89.515,169200000.0
2009-10-19 22:25:00,89.485,89.515,89.485,89.5,103700000.0
2009-10-19 22:26:00,89.505,89.515,89.485,89.515,176500000.0
2009-10-19 22:27:00,89.515,89.52,89.49,89.49,100400000.0
2009-10-19 22:28:00,89.49,89.5,89.47,89.49,173300000.0
2009-10-19 22:29:00,89.49,89.505,89.485,89.485,90100000.0
2009-10-19 22:30:00,89.485,89.505,89.45,89.485,229900000.0
2009-10-19 22:31:00,89.48,89.51,89.475,89.49,203400000.0
2009-10-19 22:32:00,89.485,89.485,89.475,89.485,126600000.0
2009-10-19 22:33:00,89.485,89.525,89.485,89.5,145000000.0
2009-10-19 22:34:00,89.5,89.51,89.495,89.505,62900000.0
2009-10-19 22:35:00,89.515,89.52,89.485,89.505,136700000.0
2009-10-19 22:36:00,89.505,89.535,89.505,89.51,95400000.0
2009-10-19 22:37:00,89.51,89.525,89.505,89.515,59200000.0
2009-10-19 22:38:00,89.515,89.515,89.49,89.5,42900000.0
2009-10-19 22:39:00,89.495,89.51,89.495,89.51,93000000.0
2009-10-19 22:40:00,89.505,89.52,89.505,89.52,49300000.0
2009-10-19 22:41:00,89.52,89.52,89.505,89.51,32800000.0
2009-10-19 22:42:00,89.51,89.585,89.505,89.555,146900000.0
2009-10-19 22:43:00,89.555,89.57,89.515,89.515,187200000.0
2009-10-19 22:44:00,89.52,89.535,89.515,89.53,135200000.0
2009-10-19 22:45:00,89.53,89.53,89.52,89.525,118400000.0
2009-10-19 22:46:00,89.525,89.535,89.515,89.52,70200000.0
2009-10-19 22:47:00,89.525,89.525,89.505,89.505,77100000.0
2009-10-19 22:48:00,89.505,89.51,89.49,89.51,185900000.0
2009-10-19 22:49:00,89.505,89.53,89.505,89.51,79400000.0
2009-10-19 22:50:00,89.51,89.525,89.51,89.515,124600000.0
2009-10-19 22:51:00,89.515,89.52,89.5,89.515,126200000.0
2009-10-19 22:52:00,89.51,89.51,89.5,89.5,146800000.0
2009-10-19 22:53:00,89.5,89.51,89.5,89.505,59600000.0
2009-10-19 22:54:00,89.51,89.515,89.485,89.495,72600000.0
2009-10-19 22:55:00,89.495,89.5,89.495,89.495,31000000.0
2009-10-19 22:56:00,89.495,89.51,89.495,89.51,19000000.0
2009-10-19 22:57:00,89.51,89.52,89.5,89.515,102000000.0
2009-10-19 22:58:00,89.515,89.52,89.505,89.52,18900000.0
2009-10-19 22:59:00,89.52,89.535,89.51,89.515,109000000.0
2009-10-19 23:00:00,89.5,89.52,89.5,89.5,24700000.0
2009-10-19 23:01:00,89.51,89.555,89.49,89.52,81800000.0
2009-10-19 23:02:00,89.52,89.535,89.49,89.52,103400000.0
2009-10-19 23:03:00,89.52,89.555,89.495,89.55,120600000.0
2009-10-19 23:04:00,89.55,89.55,89.505,89.55,79400000.0
2009-10-19 23:05:00,89.55,89.55,89.53,89.53,15000000.0
2009-10-19 23:06:00,89.53,89.545,89.5,89.545,68400000.0
2009-10-19 23:07:00,89.535,89.535,89.485,89.51,53200000.0
2009-10-19 23:08:00,89.505,89.545,89.505,89.545,23200000.0
2009-10-19 23:09:00,89.545,89.545,89.535,89.54,45400000.0
2009-10-19 23:10:00,89.54,89.555,89.51,89.52,76600000.0
2009-10-19 23:11:00,89.525,89.525,89.51,89.515,58200000.0
2009-10-19 23:12:00,89.51,89.525,89.49,89.495,112400000.0
2009-10-19 23:13:00,89.495,89.505,89.49,89.5,71500000.0
2009-10-19 23:14:00,89.5,89.5,89.495,89.495,37900000.0
2009-10-19 23:15:00,89.495,89.515,89.49,89.505,49100000.0
2009-10-19 23:16:00,89.505,89.54,89.505,89.535,26900000.0
2009-10-19 23:17:00,89.535,89.55,89.53,89.535,19000000.0
2009-10-19 23:18:00,89.54,89.55,89.525,89.55,42600000.0
2009-10-19 23:19:00,89.55,89.56,89.535,89.56,25400000.0
2009-10-19 23:20:00,89.575,89.58,89.545,89.56,69800000.0
2009-10-19 23:21:00,89.56,89.575,89.56,89.565,21000000.0
2009-10-19 23:22:00,89.565,89.575,89.565,89.57,31900000.0
2009-10-19 23:23:00,89.57,89.58,89.565,89.565,46400000.0
2009-10-19 23:24:00,89.57,89.57,89.55,89.55,29400000.0
2009-10-19 23:25:00,89.55,89.56,89.55,89.56,27000000.0
2009-10-19 23:26:00,89.56,89.56,89.56,89.56,29000000.0
2009-10-19 23:27:00,89.56,89.56,89.56,89.56,22600000.0
2009-10-19 23:28:00,89.56,89.57,89.56,89.56,19000000.0
2009-10-19 23:29:00,89.56,89.565,89.56,89.565,3600000.0
2009-10-19 23:30:00,89.565,89.57,89.565,89.57,22200000.0
2009-10-19 23:31:00,89.57,89.57,89.57,89.57,6000000.0
2009-10-19 23:32:00,89.565,89.575,89.56,89.56,28100000.0
2009-10-19 23:33:00,89.56,89.59,89.56,89.59,17200000.0
2009-10-19 23:34:00,89.595,89.61,89.575,89.585,81300000.0
2009-10-19 23:35:00,89.585,89.585,89.565,89.57,32800000.0
2009-10-19 23:36:00,89.575,89.595,89.57,89.57,61400000.0
2009-10-19 23:37:00,89.55,89.567,89.55,89.566,204100000.0
2009-10-19 23:38:00,89.57,89.57,89.57,89.57,2000000.0
2009-10-19 23:39:00,89.57,89.58,89.565,89.57,18800000.0
2009-10-19 23:40:00,89.57,89.57,89.56,89.57,8000000.0
2009-10-19 23:41:00,89.57,89.575,89.565,89.565,31400000.0
2009-10-19 23:42:00,89.565,89.575,89.56,89.575,55800000.0
2009-10-19 23:43:00,89.58,89.6,89.58,89.6,27500000.0
2009-10-19 23:44:00,89.6,89.64,89.6,89.64,138600000.0
2009-10-19 23:45:00,89.635,89.64,89.62,89.63,53700000.0
2009-10-19 23:46:00,89.63,89.685,89.63,89.685,108400000.0
2009-10-19 23:47:00,89.685,89.685,89.655,89.655,25000000.0
2009-10-19 23:48:00,89.655,89.665,89.65,89.65,23900000.0
2009-10-19 23:49:00,89.65,89.65,89.64,89.645,9500000.0
2009-10-19 23:50:00,89.65,89.655,89.645,89.65,32300000.0
2009-10-19 23:51:00,89.65,89.67,89.64,89.655,73300000.0
2009-10-19 23:52:00,89.66,89.665,89.655,89.66,26800000.0
2009-10-19 23:53:00,89.66,89.68,89.655,89.675,115800000.0
2009-10-19 23:54:00,89.67,89.68,89.655,89.68,80100000.0
2009-10-19 23:55:00,89.69,89.695,89.68,89.69,43400000.0
2009-10-19 23:56:00,89.695,89.7,89.69,89.7,32000000.0
2009-10-19 23:57:00,89.695,89.695,89.69,89.69,2600000.0
2009-10-19 23:58:00,89.685,89.7,89.67,89.68,88400000.0
2009-10-19 23:59:00,89.68,89.68,89.645,89.645,37100000.0
2009-10-20 00:00:00,89.635,89.635,89.585,89.615,114300000.0
2009-10-20 00:01:00,89.615,89.62,89.61,89.62,79200000.0
2009-10-20 00:02:00,89.625,89.635,89.625,89.635,63200000.0
2009-10-20 00:03:00,89.635,89.635,89.615,89.615,9000000.0
2009-10-20 00:04:00,89.62,89.645,89.615,89.625,100800000.0
2009-10-20 00:05:00,89.625,89.65,89.62,89.645,27800000.0
2009-10-20 00:06:00,89.645,89.65,89.645,89.645,13000000.0
2009-10-20 00:07:00,89.645,89.665,89.63,89.635,67400000.0
2009-10-20 00:08:00,89.635,89.64,89.63,89.635,71800000.0
2009-10-20 00:09:00,89.63,89.635,89.625,89.635,81600000.0
2009-10-20 00:10:00,89.63,89.665,89.63,89.655,185700000.0
2009-10-20 00:11:00,89.655,89.665,89.645,89.645,164600000.0
2009-10-20 00:12:00,89.645,89.665,89.63,89.645,113500000.0
2009-10-20 00:13:00,89.645,89.65,89.64,89.65,114200000.0
2009-10-20 00:14:00,89.65,89.655,89.65,89.65,79400000.0
2009-10-20 00:15:00,89.645,89.65,89.62,89.63,126600000.0
2009-10-20 00:16:00,89.625,89.63,89.625,89.63,36700000.0
2009-10-20 00:17:00,89.63,89.63,89.61,89.62,103000000.0
2009-10-20 00:18:00,89.62,89.625,89.585,89.6,90900000.0
2009-10-20 00:19:00,89.605,89.61,89.595,89.6,80700000.0
2009-10-20 00:20:00,89.6,89.635,89.595,89.615,174800000.0
2009-10-20 00:21:00,89.615,89.615,89.59,89.595,75700000.0
2009-10-20 00:22:00,89.59,89.615,89.59,89.6,131100000.0
2009-10-20 00:23:00,89.6,89.625,89.6,89.615,132000000.0
2009-10-20 00:24:00,89.615,89.62,89.605,89.61,118200000.0
2009-10-20 00:25:00,89.61,89.61,89.605,89.605,56500000.0
2009-10-20 00:26:00,89.605,89.61,89.6,89.605,131200000.0
2009-10-20 00:27:00,89.605,89.605,89.6,89.6,23000000.0
2009-10-20 00:28:00,89.605,89.605,89.59,89.59,38800000.0
2009-10-20 00:29:00,89.59,89.59,89.575,89.58,61600000.0
2009-10-20 00:30:00,89.585,89.6,89.57,89.595,160400000.0
2009-10-20 00:31:00,89.6,89.605,89.58,89.6,162000000.0
2009-10-20 00:32:00,89.595,89.595,89.58,89.585,107100000.0
2009-10-20 00:33:00,89.585,89.605,89.57,89.6,127800000.0
2009-10-20 00:34:00,89.6,89.6,89.58,89.58,60200000.0
2009-10-20 00:35:00,89.585,89.59,89.57,89.59,209400000.0
2009-10-20 00:36:00,89.59,89.59,89.575,89.575,101400000.0
2009-10-20 00:37:00,89.57,89.595,89.57,89.585,106400000.0
2009-10-20 00:38:00,89.59,89.595,89.575,89.575,94800000.0
2009-10-20 00:39:00,89.585,89.585,89.57,89.585,78200000.0
2009-10-20 00:40:00,89.585,89.585,89.575,89.575,49400000.0
2009-10-20 00:41:00,89.575,89.585,89.575,89.58,54300000.0
2009-10-20 00:42:00,89.58,89.59,89.58,89.59,27200000.0
2009-10-20 00:43:00,89.595,89.595,89.575,89.575,41600000.0
2009-10-20 00:44:00,89.575,89.59,89.57,89.58,80000000.0
2009-10-20 00:45:00,89.58,89.585,89.58,89.58,64000000.0
2009-10-20 00:46:00,89.575,89.595,89.57,89.57,151500000.0
2009-10-20 00:47:00,89.57,89.595,89.57,89.585,86300000.0
2009-10-20 00:48:00,89.585,89.585,89.58,89.58,48700000.0
2009-10-20 00:49:00,89.575,89.575,89.565,89.575,62600000.0
2009-10-20 00:50:00,89.575,89.575,89.57,89.57,93200000.0
2009-10-20 00:51:00,89.575,89.575,89.57,89.57,20800000.0
2009-10-20 00:52:00,89.57,89.58,89.565,89.565,64000000.0
2009-10-20 00:53:00,89.565,89.575,89.565,89.575,30500000.0
2009-10-20 00:54:00,89.57,89.57,89.56,89.565,48200000.0
2009-10-20 00:55:00,89.565,89.565,89.545,89.56,130000000.0
2009-10-20 00:56:00,89.56,89.575,89.555,89.57,121400000.0
2009-10-20 00:57:00,89.57,89.575,89.57,89.575,31200000.0
2009-10-20 00:58:00,89.575,89.6,89.575,89.585,107700000.0
2009-10-20 00:59:00,89.58,89.6,89.58,89.595,78200000.0
2009-10-20 01:00:00,89.605,89.62,89.6,89.62,149300000.0
2009-10-20 01:01:00,89.62,89.62,89.6,89.6,80800000.0
2009-10-20 01:02:00,89.6,89.61,89.6,89.61,74400000.0
2009-10-20 01:03:00,89.61,89.625,89.605,89.62,195200000.0
2009-10-20 01:04:00,89.625,89.63,89.615,89.625,80000000.0
2009-10-20 01:05:00,89.635,89.635,89.62,89.62,109600000.0
2009-10-20 01:06:00,89.62,89.62,89.615,89.615,40000000.0
2009-10-20 01:07:00,89.615,89.62,89.615,89.62,85600000.0
2009-10-20 01:08:00,89.615,89.615,89.6,89.6,96000000.0
2009-10-20 01:09:00,89.59,89.6,89.59,89.595,36800000.0
2009-10-20 01:10:00,89.595,89.595,89.58,89.59,124800000.0
2009-10-20 01:11:00,89.59,89.6,89.59,89.595,51200000.0
2009-10-20 01:12:00,89.6,89.615,89.6,89.61,135200000.0
2009-10-20 01:13:00,89.581,89.605,89.581,89.587,167900000.0
2009-10-20 01:14:00,89.61,89.61,89.6,89.6,61600000.0
2009-10-20 01:15:00,89.605,89.605,89.595,89.6,76000000.0
2009-10-20 01:16:00,89.6,89.6,89.6,89.6,12000000.0
2009-10-20 01:17:00,89.6,89.6,89.6,89.6,3200000.0
2009-10-20 01:18:00,89.6,89.605,89.595,89.595,113600000.0
2009-10-20 01:19:00,89.595,89.595,89.59,89.59,157600000.0
2009-10-20 01:20:00,89.59,89.6,89.59,89.595,184799999.0
2009-10-20 01:21:00,89.595,89.61,89.595,89.605,288500000.0
2009-10-20 01:22:00,89.605,89.645,89.605,89.645,271900000.0
2009-10-20 01:23:00,89.645,89.67,89.64,89.67,261399998.0
2009-10-20 01:24:00,89.67,89.685,89.665,89.675,284399998.0
2009-10-20 01:25:00,89.67,89.685,89.67,89.68,338600000.0
2009-10-20 01:26:00,89.675,89.685,89.675,89.675,181299999.0
2009-10-20 01:27:00,89.675,89.695,89.67,89.68,357000000.0
2009-10-20 01:28:00,89.68,89.695,89.675,89.69,274799999.0
2009-10-20 01:29:00,89.68,89.7,89.67,89.67,331200000.0
2009-10-20 01:30:00,89.68,89.695,89.67,89.69,298200000.0
2009-10-20 01:31:00,89.69,89.695,89.68,89.685,366100000.0
2009-10-20 01:32:00,89.685,89.705,89.68,89.705,267200000.0
2009-10-20 01:33:00,89.71,89.735,89.705,89.735,413400000.0
2009-10-20 01:34:00,89.74,89.74,89.71,89.715,275200000.0
2009-10-20 01:35:00,89.715,89.715,89.69,89.695,308000000.0
2009-10-20 01:36:00,89.695,89.7,89.68,89.695,350400000.0
2009-10-20 01:37:00,89.695,89.71,89.695,89.695,228000000.0
2009-10-20 01:38:00,89.7,89.71,89.695,89.7,222499999.0
2009-10-20 01:39:00,89.695,89.7,89.675,89.695,351200000.0
2009-10-20 01:40:00,89.695,89.695,89.685,89.69,166400000.0
2009-10-20 01:41:00,89.69,89.695,89.68,89.69,108100000.0
2009-10-20 01:42:00,89.68,89.685,89.665,89.665,148800000.0
2009-10-20 01:43:00,89.665,89.665,89.65,89.655,130400000.0
2009-10-20 01:44:00,89.66,89.665,89.655,89.665,194399998.0
2009-10-20 01:45:00,89.665,89.67,89.655,89.67,248000000.0
2009-10-20 01:46:00,89.67,89.68,89.67,89.675,88800000.0
2009-10-20 01:47:00,89.67,89.675,89.67,89.675,37600000.0
2009-10-20 01:48:00,89.675,89.68,89.675,89.68,77599998.0
2009-10-20 01:49:00,89.68,89.68,89.675,89.675,106400000.0
2009-10-20 01:50:00,89.675,89.69,89.67,89.69,202400000.0
2009-10-20 01:51:00,89.69,89.715,89.69,89.705,197600000.0
2009-10-20 01:52:00,89.705,89.72,89.7,89.72,346200000.0
2009-10-20 01:53:00,89.72,89.73,89.715,89.725,403900000.0
2009-10-20 01:54:00,89.725,89.725,89.715,89.715,254400000.0
2009-10-20 01:55:00,89.715,89.72,89.71,89.715,66800000.0
2009-10-20 01:56:00,89.715,89.72,89.715,89.715,45400000.0
2009-10-20 01:57:00,89.715,89.72,89.705,89.71,310700000.0
2009-10-20 01:58:00,89.71,89.725,89.71,89.715,315500000.0
2009-10-20 01:59:00,89.715,89.72,89.695,89.72,225200000.0
2009-10-20 02:00:00,89.725,89.725,89.695,89.71,334900000.0
2009-10-20 02:01:00,89.71,89.715,89.675,89.695,158200000.0
2009-10-20 02:02:00,89.695,89.7,89.655,89.675,189300000.0
2009-10-20 02:03:00,89.675,89.685,89.605,89.605,221300000.0
2009-10-20 02:04:00,89.6,89.625,89.585,89.59,187500000.0
2009-10-20 02:05:00,89.585,89.61,89.555,89.56,301900000.0
2009-10-20 02:06:00,89.56,89.56,89.545,89.555,132600000.0
2009-10-20 02:07:00,89.56,89.57,89.535,89.565,250500000.0
2009-10-20 02:08:00,89.57,89.575,89.56,89.57,121400000.0
2009-10-20 02:09:00,89.57,89.585,89.57,89.58,111000000.0
2009-10-20 02:10:00,89.57,89.58,89.535,89.545,252100000.0
2009-10-20 02:11:00,89.555,89.595,89.555,89.59,268800000.0
2009-10-20 02:12:00,89.585,89.595,89.55,89.565,223400000.0
2009-10-20 02:13:00,89.565,89.565,89.545,89.565,150400000.0
2009-10-20 02:14:00,89.555,89.59,89.555,89.59,231600000.0
2009-10-20 02:15:00,89.59,89.59,89.535,89.56,198200000.0
2009-10-20 02:16:00,89.56,89.575,89.555,89.575,131500000.0
2009-10-20 02:17:00,89.57,89.57,89.55,89.56,70200000.0
2009-10-20 02:18:00,89.56,89.59,89.55,89.585,128900000.0
2009-10-20 02:19:00,89.6,89.605,89.585,89.605,150200000.0
2009-10-20 02:20:00,89.6,89.64,89.595,89.6,207200000.0
2009-10-20 02:21:00,89.605,89.63,89.6,89.63,189600000.0
2009-10-20 02:22:00,89.63,89.63,89.595,89.595,306000000.0
2009-10-20 02:23:00,89.595,89.64,89.59,89.64,194800000.0
2009-10-20 02:24:00,89.635,89.64,89.6,89.625,245500000.0
2009-10-20 02:25:00,89.62,89.63,89.61,89.61,90800000.0
2009-10-20 02:26:00,89.62,89.625,89.57,89.575,220600000.0
2009-10-20 02:27:00,89.575,89.575,89.535,89.55,247500000.0
2009-10-20 02:28:00,89.55,89.555,89.53,89.555,175800000.0
2009-10-20 02:29:00,89.555,89.58,89.55,89.56,100800000.0
2009-10-20 02:30:00,89.56,89.585,89.54,89.54,208600000.0
2009-10-20 02:31:00,89.545,89.6,89.54,89.59,303500000.0
2009-10-20 02:32:00,89.59,89.595,89.55,89.55,230500000.0
2009-10-20 02:33:00,89.545,89.6,89.545,89.595,471200000.0
2009-10-20 02:34:00,89.595,89.6,89.58,89.595,287100000.0
2009-10-20 02:35:00,89.595,89.595,89.58,89.58,111300000.0
2009-10-20 02:36:00,89.58,89.595,89.565,89.58,219900000.0
2009-10-20 02:37:00,89.58,89.6,89.58,89.585,190800000.0
2009-10-20 02:38:00,89.585,89.605,89.58,89.595,137000000.0
2009-10-20 02:39:00,89.595,89.61,89.595,89.605,80400000.0
2009-10-20 02:40:00,89.605,89.63,89.595,89.625,94900000.0
2009-10-20 02:41:00,89.625,89.64,89.61,89.635,127500000.0
2009-10-20 02:42:00,89.635,89.675,89.63,89.665,107000000.0
2009-10-20 02:43:00,89.66,89.68,89.63,89.63,304000000.0
2009-10-20 02:44:00,89.625,89.68,89.625,89.68,208400000.0
2009-10-20 02:45:00,89.675,89.685,89.655,89.66,241000000.0
2009-10-20 02:46:00,89.66,89.66,89.62,89.64,173100000.0
2009-10-20 02:47:00,89.64,89.645,89.635,89.635,111100000.0
2009-10-20 02:48:00,89.635,89.65,89.62,89.625,149900000.0
2009-10-20 02:49:00,89.625,89.67,89.62,89.64,233700000.0
2009-10-20 02:50:00,89.64,89.645,89.61,89.635,132600000.0
2009-10-20 02:51:00,89.635,89.655,89.63,89.655,253700000.0
2009-10-20 02:52:00,89.655,89.655,89.63,89.63,238200000.0
2009-10-20 02:53:00,89.63,89.655,89.63,89.64,229600000.0
2009-10-20 02:54:00,89.64,89.645,89.605,89.645,283200000.0
2009-10-20 02:55:00,89.64,89.64,89.605,89.615,295200000.0
2009-10-20 02:56:00,89.61,89.615,89.585,89.595,232400000.0
2009-10-20 02:57:00,89.595,89.62,89.595,89.61,249000000.0
2009-10-20 02:58:00,89.61,89.625,89.605,89.605,100000000.0
2009-10-20 02:59:00,89.605,89.615,89.585,89.615,243500000.0
2009-10-20 03:00:00,89.615,89.62,89.555,89.565,89500000.0
2009-10-20 03:01:00,89.565,89.6,89.555,89.575,164000000.0
2009-10-20 03:02:00,89.575,89.595,89.565,89.57,195900000.0
2009-10-20 03:03:00,89.57,89.6,89.545,89.565,272000000.0
2009-10-20 03:04:00,89.565,89.595,89.55,89.585,129500000.0
2009-10-20 03:05:00,89.59,89.6,89.56,89.57,208400000.0
2009-10-20 03:06:00,89.565,89.58,89.55,89.55,160300000.0
2009-10-20 03:07:00,89.555,89.575,89.54,89.54,144100000.0
2009-10-20 03:08:00,89.54,89.54,89.505,89.515,262000000.0
2009-10-20 03:09:00,89.515,89.545,89.505,89.505,267800000.0
2009-10-20 03:10:00,89.5,89.515,89.495,89.515,314200000.0
2009-10-20 03:11:00,89.52,89.52,89.505,89.505,235600000.0
2009-10-20 03:12:00,89.5,89.525,89.495,89.5,147800000.0
2009-10-20 03:13:00,89.505,89.52,89.495,89.52,132200000.0
2009-10-20 03:14:00,89.51,89.525,89.49,89.5,273300000.0
2009-10-20 03:15:00,89.5,89.51,89.49,89.495,214800000.0
2009-10-20 03:16:00,89.495,89.495,89.475,89.485,215500000.0
2009-10-20 03:17:00,89.49,89.53,89.485,89.5,298900000.0
2009-10-20 03:18:00,89.5,89.525,89.485,89.52,220800000.0
2009-10-20 03:19:00,89.52,89.53,89.49,89.495,114500000.0
2009-10-20 03:20:00,89.5,89.5,89.47,89.49,116500000.0
2009-10-20 03:21:00,89.49,89.5,89.48,89.5,121700000.0
2009-10-20 03:22:00,89.5,89.515,89.495,89.515,98900000.0
2009-10-20 03:23:00,89.515,89.545,89.51,89.51,223000000.0
2009-10-20 03:24:00,89.52,89.535,89.515,89.52,61300000.0
2009-10-20 03:25:00,89.515,89.53,89.51,89.52,163100000.0
2009-10-20 03:26:00,89.52,89.53,89.515,89.52,193800000.0
2009-10-20 03:27:00,89.52,89.53,89.515,89.53,164600000.0
2009-10-20 03:28:00,89.53,89.565,89.53,89.555,165200000.0
2009-10-20 03:29:00,89.555,89.58,89.55,89.55,162900000.0
2009-10-20 03:30:00,89.55,89.555,89.525,89.535,255600000.0
2009-10-20 03:31:00,89.535,89.565,89.535,89.56,147700000.0
2009-10-20 03:32:00,89.555,89.565,89.51,89.51,224300000.0
2009-10-20 03:33:00,89.51,89.535,89.495,89.5,163100000.0
2009-10-20 03:34:00,89.5,89.52,89.5,89.51,231800000.0
2009-10-20 03:35:00,89.515,89.525,89.5,89.5,129100000.0
2009-10-20 03:36:00,89.505,89.505,89.48,89.48,181300000.0
2009-10-20 03:37:00,89.48,89.5,89.465,89.475,280900000.0
2009-10-20 03:38:00,89.48,89.48,89.46,89.475,93700000.0
2009-10-20 03:39:00,89.48,89.495,89.465,89.485,112000000.0
2009-10-20 03:40:00,89.485,89.525,89.485,89.495,205370000.0
2009-10-20 03:41:00,89.5,89.51,89.465,89.5,271500000.0
2009-10-20 03:42:00,89.495,89.51,89.485,89.51,163900000.0
2009-10-20 03:43:00,89.51,89.54,89.48,89.48,260400000.0
2009-10-20 03:44:00,89.485,89.485,89.445,89.45,238900000.0
2009-10-20 03:45:00,89.455,89.48,89.455,89.475,185200000.0
2009-10-20 03:46:00,89.48,89.495,89.47,89.49,233400000.0
2009-10-20 03:47:00,89.49,89.52,89.475,89.515,247400000.0
2009-10-20 03:48:00,89.515,89.515,89.48,89.5,201900000.0
2009-10-20 03:49:00,89.5,89.505,89.48,89.485,158800000.0
2009-10-20 03:50:00,89.485,89.53,89.48,89.525,416800000.0
2009-10-20 03:51:00,89.525,89.535,89.51,89.525,450100000.0
2009-10-20 03:52:00,89.525,89.545,89.52,89.535,257100000.0
2009-10-20 03:53:00,89.535,89.54,89.5,89.505,578699999.0
2009-10-20 03:54:00,89.505,89.545,89.505,89.535,228000000.0
2009-10-20 03:55:00,89.535,89.54,89.525,89.53,190799999.0
2009-10-20 03:56:00,89.53,89.545,89.525,89.535,322400000.0
2009-10-20 03:57:00,89.54,89.57,89.54,89.56,116400000.0
2009-10-20 03:58:00,89.56,89.56,89.535,89.55,154800000.0
2009-10-20 03:59:00,89.545,89.555,89.54,89.555,316399998.0
2009-10-20 04:00:00,89.555,89.565,89.54,89.54,253000000.0
2009-10-20 04:01:00,89.54,89.545,89.535,89.54,236200000.0
2009-10-20 04:02:00,89.54,89.54,89.53,89.54,385100000.0
2009-10-20 04:03:00,89.54,89.54,89.525,89.53,220000000.0
2009-10-20 04:04:00,89.53,89.535,89.515,89.52,285499999.0
2009-10-20 04:05:00,89.52,89.53,89.52,89.53,170600000.0
2009-10-20 04:06:00,89.53,89.535,89.525,89.525,63200000.0
2009-10-20 04:07:00,89.535,89.54,89.525,89.525,44000000.0
2009-10-20 04:08:00,89.525,89.535,89.51,89.52,253800001.0
2009-10-20 04:09:00,89.525,89.525,89.515,89.525,253600002.0
2009-10-20 04:10:00,89.52,89.52,89.48,89.495,400299999.0
2009-10-20 04:11:00,89.495,89.495,89.445,89.445,313600000.0
2009-10-20 04:12:00,89.445,89.465,89.44,89.455,334800000.0
2009-10-20 04:13:00,89.455,89.475,89.455,89.465,449300000.0
2009-10-20 04:14:00,89.465,89.465,89.455,89.46,305500000.0
2009-10-20 04:15:00,89.465,89.505,89.46,89.505,277600000.0
2009-10-20 04:16:00,89.505,89.51,89.47,89.5,413300000.0
2009-10-20 04:17:00,89.495,89.495,89.475,89.495,165600000.0
2009-10-20 04:18:00,89.48,89.49,89.47,89.485,234599999.0
2009-10-20 04:19:00,89.485,89.49,89.475,89.485,140100000.0
2009-10-20 04:20:00,89.485,89.485,89.475,89.475,152000000.0
2009-10-20 04:21:00,89.48,89.5,89.48,89.5,40800000.0
2009-10-20 04:22:00,89.49,89.495,89.465,89.465,185100000.0
2009-10-20 04:23:00,89.465,89.48,89.45,89.475,500000000.0
2009-10-20 04:24:00,89.485,89.51,89.465,89.465,389600000.0
2009-10-20 04:25:00,89.465,89.465,89.435,89.45,475400000.0
2009-10-20 04:26:00,89.445,89.46,89.445,89.455,529000000.0
2009-10-20 04:27:00,89.46,89.465,89.45,89.455,292899999.0
2009-10-20 04:28:00,89.455,89.495,89.455,89.48,292100000.0
2009-10-20 04:29:00,89.48,89.48,89.46,89.47,370500000.0
2009-10-20 04:30:00,89.475,89.48,89.46,89.46,269899999.0
2009-10-20 04:31:00,89.46,89.465,89.455,89.465,307999996.0
2009-10-20 04:32:00,89.465,89.47,89.45,89.465,301300000.0
2009-10-20 04:33:00,89.465,89.475,89.445,89.47,462900000.0
2009-10-20 04:34:00,89.47,89.47,89.425,89.43,593000000.0
2009-10-20 04:35:00,89.425,89.44,89.415,89.435,369900000.0
2009-10-20 04:36:00,89.435,89.445,89.425,89.445,278400000.0
2009-10-20 04:37:00,89.445,89.45,89.44,89.45,134900000.0
2009-10-20 04:38:00,89.445,89.455,89.425,89.43,527299999.0
2009-10-20 04:39:00,89.43,89.445,89.41,89.415,474800000.0
2009-10-20 04:40:00,89.415,89.42,89.4,89.4,266499999.0
2009-10-20 04:41:00,89.405,89.42,89.4,89.415,366500000.0
2009-10-20 04:42:00,89.415,89.44,89.415,89.43,289900000.0
2009-10-20 04:43:00,89.43,89.455,89.425,89.45,620200000.0
2009-10-20 04:44:00,89.45,89.465,89.45,89.45,481600000.0
2009-10-20 04:45:00,89.45,89.5,89.435,89.465,518899999.0
2009-10-20 04:46:00,89.46,89.47,89.45,89.45,424900000.0
2009-10-20 04:47:00,89.45,89.46,89.445,89.445,195700000.0
2009-10-20 04:48:00,89.445,89.445,89.425,89.435,168400000.0
2009-10-20 04:49:00,89.435,89.445,89.435,89.445,225399997.0
2009-10-20 04:50:00,89.445,89.445,89.425,89.425,406300001.0
2009-10-20 04:51:00,89.425,89.43,89.425,89.425,241700000.0
2009-10-20 04:52:00,89.425,89.435,89.41,89.415,346800001.0
2009-10-20 04:53:00,89.41,89.42,89.395,89.41,295400002.0
2009-10-20 04:54:00,89.41,89.41,89.395,89.395,237500000.0
2009-10-20 04:55:00,89.395,89.415,89.395,89.415,222000000.0
2009-10-20 04:56:00,89.415,89.42,89.405,89.41,224000000.0
2009-10-20 04:57:00,89.41,89.41,89.38,89.4,272400001.0
2009-10-20 04:58:00,89.41,89.415,89.39,89.405,338300000.0
2009-10-20 04:59:00,89.405,89.41,89.395,89.4,211400000.0
2009-10-20 05:00:00,89.395,89.395,89.37,89.375,233200000.0
2009-10-20 05:01:00,89.38,89.385,89.36,89.375,485499999.0
2009-10-20 05:02:00,89.375,89.38,89.355,89.36,464199999.0
2009-10-20 05:03:00,89.35,89.375,89.345,89.365,456000000.0
2009-10-20 05:04:00,89.37,89.395,89.36,89.38,335499999.0
2009-10-20 05:05:00,89.38,89.405,89.375,89.39,235600001.0
2009-10-20 05:06:00,89.39,89.39,89.385,89.385,143300001.0
2009-10-20 05:07:00,89.385,89.395,89.385,89.39,182100000.0
2009-10-20 05:08:00,89.385,89.4,89.38,89.4,217800000.0
2009-10-20 05:09:00,89.4,89.405,89.375,89.405,433600000.0
2009-10-20 05:10:00,89.405,89.405,89.38,89.385,337400001.0
2009-10-20 05:11:00,89.385,89.4,89.385,89.395,364999998.0
2009-10-20 05:12:00,89.395,89.41,89.39,89.41,367399999.0
2009-10-20 05:13:00,89.405,89.415,89.4,89.415,307400000.0
2009-10-20 05:14:00,89.415,89.43,89.405,89.425,327100000.0
2009-10-20 05:15:00,89.425,89.44,89.425,89.435,540399996.0
2009-10-20 05:16:00,89.435,89.445,89.43,89.435,158500000.0
2009-10-20 05:17:00,89.435,89.445,89.435,89.445,181400000.0
2009-10-20 05:18:00,89.445,89.445,89.435,89.435,199100000.0
2009-10-20 05:19:00,89.435,89.44,89.43,89.435,186100000.0
2009-10-20 05:20:00,89.43,89.43,89.42,89.42,184900000.0
2009-10-20 05:21:00,89.415,89.42,89.4,89.415,268100000.0
2009-10-20 05:22:00,89.415,89.43,89.4,89.43,595599998.0
2009-10-20 05:23:00,89.43,89.435,89.415,89.42,488800001.0
2009-10-20 05:24:00,89.42,89.42,89.41,89.415,427200000.0
2009-10-20 05:25:00,89.415,89.44,89.41,89.44,227700000.0
2009-10-20 05:26:00,89.44,89.45,89.44,89.44,108899999.0
2009-10-20 05:27:00,89.44,89.445,89.43,89.435,214000000.0
2009-10-20 05:28:00,89.435,89.44,89.425,89.425,317500000.0
2009-10-20 05:29:00,89.43,89.435,89.42,89.43,447400000.0
2009-10-20 05:30:00,89.43,89.44,89.42,89.42,268100001.0
2009-10-20 05:31:00,89.425,89.43,89.42,89.43,227000000.0
2009-10-20 05:32:00,89.43,89.445,89.43,89.44,258400000.0
2009-10-20 05:33:00,89.44,89.45,89.425,89.45,525100000.0
2009-10-20 05:34:00,89.45,89.47,89.435,89.47,459500000.0
2009-10-20 05:35:00,89.465,89.48,89.445,89.445,621699998.0
2009-10-20 05:36:00,89.445,89.455,89.445,89.445,607500000.0
2009-10-20 05:37:00,89.45,89.45,89.44,89.445,112900000.0
2009-10-20 05:38:00,89.445,89.445,89.41,89.42,295599999.0
2009-10-20 05:39:00,89.42,89.42,89.36,89.37,431400000.0
2009-10-20 05:40:00,89.375,89.38,89.355,89.36,669100000.0
2009-10-20 05:41:00,89.36,89.375,89.36,89.37,140000000.0
2009-10-20 05:42:00,89.365,89.37,89.36,89.37,144200000.0
2009-10-20 05:43:00,89.37,89.37,89.355,89.365,157300000.0
2009-10-20 05:44:00,89.365,89.375,89.365,89.375,103699999.0
2009-10-20 05:45:00,89.375,89.38,89.35,89.36,440000000.0
2009-10-20 05:46:00,89.36,89.385,89.355,89.37,599300000.0
2009-10-20 05:47:00,89.37,89.385,89.37,89.38,457399997.0
2009-10-20 05:48:00,89.38,89.395,89.375,89.395,150800000.0
2009-10-20 05:49:00,89.395,89.395,89.395,89.395,22400000.0
2009-10-20 05:50:00,89.395,89.4,89.37,89.4,245700000.0
2009-10-20 05:51:00,89.4,89.405,89.38,89.385,192000000.0
2009-10-20 05:52:00,89.385,89.4,89.38,89.39,192799999.0
2009-10-20 05:53:00,89.38,89.395,89.375,89.385,203400001.0
2009-10-20 05:54:00,89.385,89.395,89.375,89.375,91200000.0
2009-10-20 05:55:00,89.375,89.39,89.365,89.39,204100001.0
2009-10-20 05:56:00,89.385,89.4,89.38,89.395,173600000.0
2009-10-20 05:57:00,89.395,89.395,89.395,89.395,28000000.0
2009-10-20 05:58:00,89.395,89.415,89.395,89.415,75600000.0
2009-10-20 05:59:00,89.415,89.43,89.4,89.425,132500001.0
2009-10-20 06:00:00,89.425,89.43,89.405,89.415,82800000.0
2009-10-20 06:01:00,89.42,89.42,89.41,89.41,83200000.0
2009-10-20 06:02:00,89.405,89.415,89.405,89.415,19200000.0
2009-10-20 06:03:00,89.415,89.42,89.405,89.415,38400000.0
2009-10-20 06:04:00,89.415,89.415,89.4,89.4,36000000.0
2009-10-20 06:05:00,89.4,89.42,89.4,89.415,70400000.0
2009-10-20 06:06:00,89.42,89.42,89.405,89.415,27200000.0
2009-10-20 06:07:00,89.41,89.415,89.4,89.405,173599999.0
2009-10-20 06:08:00,89.405,89.41,89.405,89.405,30400000.0
2009-10-20 06:09:00,89.405,89.42,89.405,89.415,136999999.0
2009-10-20 06:10:00,89.415,89.42,89.405,89.41,160200000.0
2009-10-20 06:11:00,89.415,89.415,89.385,89.385,97600000.0
2009-10-20 06:12:00,89.385,89.395,89.385,89.39,132400000.0
2009-10-20 06:13:00,89.39,89.395,89.385,89.385,72800000.0
2009-10-20 06:14:00,89.385,89.385,89.37,89.375,138400000.0
2009-10-20 06:15:00,89.375,89.38,89.365,89.365,176000000.0
2009-10-20 06:16:00,89.36,89.39,89.36,89.39,161600000.0
2009-10-20 06:17:00,89.39,89.395,89.38,89.395,155700000.0
2009-10-20 06:18:00,89.395,89.395,89.395,89.395,49200000.0
2009-10-20 06:19:00,89.395,89.4,89.38,89.39,139900000.0
2009-10-20 06:20:00,89.39,89.4,89.38,89.4,388000000.0
2009-10-20 06:21:00,89.4,89.4,89.39,89.39,149200000.0
2009-10-20 06:22:00,89.385,89.39,89.38,89.385,164199999.0
2009-10-20 06:23:00,89.39,89.39,89.375,89.38,188100000.0
2009-10-20 06:24:00,89.38,89.385,89.37,89.375,173900000.0
2009-10-20 06:25:00,89.375,89.375,89.34,89.365,266500001.0
2009-10-20 06:26:00,89.36,89.365,89.355,89.36,48800000.0
2009-10-20 06:27:00,89.36,89.365,89.36,89.36,68800000.0
2009-10-20 06:28:00,89.36,89.365,89.335,89.335,125600000.0
2009-10-20 06:29:00,89.33,89.33,89.31,89.32,201600000.0
2009-10-20 06:30:00,89.325,89.33,89.315,89.33,162100000.0
2009-10-20 06:31:00,89.325,89.335,89.305,89.33,319399999.0
2009-10-20 06:32:00,89.33,89.335,89.33,89.33,75300000.0
2009-10-20 06:33:00,89.33,89.34,89.325,89.34,237600000.0
2009-10-20 06:34:00,89.335,89.345,89.335,89.335,218399999.0
2009-10-20 06:35:00,89.335,89.34,89.3,89.305,223800000.0
2009-10-20 06:36:00,89.305,89.335,89.295,89.315,115200000.0
2009-10-20 06:37:00,89.315,89.325,89.305,89.325,349800000.0
2009-10-20 06:38:00,89.325,89.33,89.31,89.31,270800000.0
2009-10-20 06:39:00,89.31,89.32,89.3,89.315,310299998.0
2009-10-20 06:40:00,89.315,89.315,89.3,89.305,162000000.0
2009-10-20 06:41:00,89.305,89.315,89.25,89.285,638000000.0
2009-10-20 06:42:00,89.29,89.32,89.27,89.27,333200000.0
2009-10-20 06:43:00,89.27,89.285,89.26,89.285,406800001.0
2009-10-20 06:44:00,89.29,89.29,89.245,89.25,362700000.0
2009-10-20 06:45:00,89.25,89.255,89.225,89.225,232700000.0
2009-10-20 06:46:00,89.225,89.235,89.205,89.235,506099999.0
2009-10-20 06:47:00,89.245,89.255,89.24,89.25,235499998.0
2009-10-20 06:48:00,89.25,89.28,89.25,89.275,202699999.0
2009-10-20 06:49:00,89.27,89.275,89.255,89.255,137000000.0
2009-10-20 06:50:00,89.26,89.28,89.26,89.275,468499999.0
2009-10-20 06:51:00,89.275,89.285,89.265,89.27,397600000.0
2009-10-20 06:52:00,89.27,89.275,89.25,89.275,528899998.0
2009-10-20 06:53:00,89.27,89.275,89.25,89.25,92100000.0
2009-10-20 06:54:00,89.25,89.26,89.18,89.185,345600000.0
2009-10-20 06:55:00,89.19,89.205,89.19,89.195,305400000.0
2009-10-20 06:56:00,89.2,89.245,89.2,89.24,569999999.0
2009-10-20 06:57:00,89.24,89.24,89.19,89.195,873499997.0
2009-10-20 06:58:00,89.195,89.235,89.195,89.225,499599999.0
2009-10-20 06:59:00,89.225,89.245,89.225,89.24,703400000.0
2009-10-20 07:00:00,89.24,89.26,89.195,89.195,531300001.0
2009-10-20 07:01:00,89.2,89.21,89.18,89.205,537799999.0
2009-10-20 07:02:00,89.21,89.21,89.18,89.195,482700001.0
2009-10-20 07:03:00,89.2,89.215,89.18,89.18,459299999.0
2009-10-20 07:04:00,89.185,89.19,89.17,89.19,397199998.0
2009-10-20 07:05:00,89.185,89.2,89.18,89.195,374399999.0
2009-10-20 07:06:00,89.195,89.195,89.15,89.155,285700000.0
2009-10-20 07:07:00,89.155,89.165,89.15,89.155,270600000.0
2009-10-20 07:08:00,89.155,89.155,89.1,89.12,481200000.0
2009-10-20 07:09:00,89.12,89.165,89.115,89.16,411200000.0
2009-10-20 07:10:00,89.155,89.16,89.14,89.16,222200000.0
2009-10-20 07:11:00,89.155,89.165,89.125,89.14,435500002.0
2009-10-20 07:12:00,89.14,89.16,89.14,89.145,348400000.0
2009-10-20 07:13:00,89.15,89.17,89.145,89.17,539599999.0
2009-10-20 07:14:00,89.17,89.19,89.17,89.185,460100000.0
2009-10-20 07:15:00,89.18,89.2,89.17,89.175,353800001.0
2009-10-20 07:16:00,89.175,89.18,89.165,89.175,330000000.0
2009-10-20 07:17:00,89.17,89.19,89.165,89.19,307400000.0
2009-10-20 07:18:00,89.195,89.2,89.18,89.19,258000000.0
2009-10-20 07:19:00,89.19,89.205,89.185,89.2,126399999.0
2009-10-20 07:20:00,89.2,89.22,89.185,89.21,266000000.0
2009-10-20 07:21:00,89.21,89.25,89.21,89.24,411400000.0
2009-10-20 07:22:00,89.235,89.25,89.225,89.24,305300000.0
2009-10-20 07:23:00,89.24,89.28,89.24,89.26,590999998.0
2009-10-20 07:24:00,89.265,89.28,89.215,89.23,656600000.0
2009-10-20 07:25:00,89.225,89.245,89.215,89.24,425600000.0
2009-10-20 07:26:00,89.25,89.255,89.225,89.24,141700000.0
2009-10-20 07:27:00,89.24,89.24,89.21,89.23,140000000.0
2009-10-20 07:28:00,89.23,89.245,89.225,89.235,325399999.0
2009-10-20 07:29:00,89.235,89.25,89.225,89.235,472200000.0
2009-10-20 07:30:00,89.235,89.235,89.215,89.23,239000000.0
2009-10-20 07:31:00,89.23,89.235,89.21,89.21,173000000.0
2009-10-20 07:32:00,89.215,89.225,89.18,89.18,486600000.0
2009-10-20 07:33:00,89.18,89.185,89.165,89.165,368200000.0
2009-10-20 07:34:00,89.165,89.18,89.16,89.175,417000000.0
2009-10-20 07:35:00,89.175,89.175,89.16,89.17,443300000.0
2009-10-20 07:36:00,89.175,89.19,89.15,89.15,385700000.0
2009-10-20 07:37:00,89.155,89.165,89.15,89.165,256000000.0
2009-10-20 07:38:00,89.16,89.18,89.15,89.15,315200000.0
2009-10-20 07:39:00,89.155,89.155,89.13,89.13,293100000.0
2009-10-20 07:40:00,89.13,89.165,89.11,89.155,675500000.0
2009-10-20 07:41:00,89.145,89.17,89.145,89.165,488400000.0
2009-10-20 07:42:00,89.165,89.17,89.165,89.165,339300000.0
2009-10-20 07:43:00,89.165,89.165,89.155,89.165,248700000.0
2009-10-20 07:44:00,89.165,89.17,89.15,89.16,251900000.0
2009-10-20 07:45:00,89.16,89.17,89.15,89.15,238400000.0
2009-10-20 07:46:00,89.145,89.155,89.135,89.145,430700000.0
2009-10-20 07:47:00,89.145,89.16,89.14,89.14,278200000.0
2009-10-20 07:48:00,89.14,89.16,89.14,89.14,149800000.0
2009-10-20 07:49:00,89.14,89.185,89.13,89.185,330400001.0
2009-10-20 07:50:00,89.185,89.185,89.16,89.185,173700000.0
2009-10-20 07:51:00,89.185,89.195,89.185,89.185,125700000.0
2009-10-20 07:52:00,89.185,89.21,89.185,89.195,242000000.0
2009-10-20 07:53:00,89.195,89.21,89.195,89.205,176600000.0
2009-10-20 07:54:00,89.2,89.205,89.185,89.185,365500000.0
2009-10-20 07:55:00,89.185,89.195,89.18,89.185,434600000.0
2009-10-20 07:56:00,89.185,89.21,89.185,89.21,421400000.0
2009-10-20 07:57:00,89.205,89.22,89.2,89.22,313100000.0
2009-10-20 07:58:00,89.22,89.23,89.205,89.23,441400000.0
2009-10-20 07:59:00,89.23,89.26,89.225,89.255,495700000.0
2009-10-20 08:00:00,89.25,89.25,89.175,89.18,459100000.0
2009-10-20 08:01:00,89.18,89.25,89.18,89.24,200100000.0
2009-10-20 08:02:00,89.235,89.24,89.205,89.205,278600000.0
2009-10-20 08:03:00,89.205,89.215,89.195,89.2,191800000.0
2009-10-20 08:04:00,89.2,89.205,89.175,89.185,481800002.0
2009-10-20 08:05:00,89.185,89.195,89.175,89.185,376900000.0
2009-10-20 08:06:00,89.185,89.2,89.17,89.185,326800000.0
2009-10-20 08:07:00,89.19,89.21,89.175,89.195,414600000.0
2009-10-20 08:08:00,89.195,89.215,89.185,89.21,296600000.0
2009-10-20 08:09:00,89.21,89.255,89.205,89.245,465300000.0
2009-10-20 08:10:00,89.245,89.26,89.22,89.22,329000000.0
2009-10-20 08:11:00,89.22,89.235,89.21,89.225,457299999.0
2009-10-20 08:12:00,89.22,89.265,89.22,89.25,569900000.0
2009-10-20 08:13:00,89.25,89.25,89.23,89.24,499100000.0
2009-10-20 08:14:00,89.245,89.255,89.235,89.255,414700000.0
2009-10-20 08:15:00,89.26,89.265,89.25,89.25,426699999.0
2009-10-20 08:16:00,89.25,89.265,89.24,89.24,639700000.0
2009-10-20 08:17:00,89.24,89.25,89.23,89.235,651599999.0
2009-10-20 08:18:00,89.235,89.25,89.225,89.225,224800000.0
2009-10-20 08:19:00,89.225,89.225,89.185,89.2,543100000.0
2009-10-20 08:20:00,89.2,89.215,89.185,89.2,312799999.0
2009-10-20 08:21:00,89.2,89.205,89.185,89.185,329800001.0
2009-10-20 08:22:00,89.195,89.235,89.165,89.225,321999998.0
2009-10-20 08:23:00,89.22,89.235,89.195,89.195,428800000.0
2009-10-20 08:24:00,89.195,89.245,89.195,89.24,653600000.0
2009-10-20 08:25:00,89.24,89.3,89.225,89.27,767200000.0
2009-10-20 08:26:00,89.27,89.28,89.26,89.26,526900000.0
2009-10-20 08:27:00,89.26,89.29,89.25,89.275,586500000.0
2009-10-20 08:28:00,89.275,89.285,89.26,89.265,572900000.0
2009-10-20 08:29:00,89.265,89.28,89.245,89.25,390300000.0
2009-10-20 08:30:00,89.255,89.295,89.25,89.275,414700000.0
2009-10-20 08:31:00,89.275,89.305,89.275,89.29,413100000.0
2009-10-20 08:32:00,89.285,89.295,89.25,89.26,417700000.0
2009-10-20 08:33:00,89.26,89.27,89.255,89.26,196900000.0
2009-10-20 08:34:00,89.265,89.275,89.25,89.26,218300000.0
2009-10-20 08:35:00,89.26,89.29,89.245,89.285,437300000.0
2009-10-20 08:36:00,89.285,89.3,89.28,89.28,385500000.0
2009-10-20 08:37:00,89.28,89.28,89.235,89.245,607000000.0
2009-10-20 08:38:00,89.245,89.28,89.245,89.265,504200000.0
2009-10-20 08:39:00,89.265,89.275,89.255,89.265,326300000.0
2009-10-20 08:40:00,89.26,89.265,89.24,89.25,447200000.0
2009-10-20 08:41:00,89.25,89.275,89.245,89.245,213700000.0
2009-10-20 08:42:00,89.245,89.265,89.245,89.26,483000000.0
2009-10-20 08:43:00,89.245,89.245,89.225,89.23,845100006.0
2009-10-20 08:44:00,89.23,89.23,89.195,89.205,750900000.0
2009-10-20 08:45:00,89.205,89.22,89.2,89.205,322199997.0
2009-10-20 08:46:00,89.21,89.225,89.205,89.205,113600000.0
2009-10-20 08:47:00,89.205,89.215,89.205,89.215,116800000.0
2009-10-20 08:48:00,89.21,89.235,89.195,89.23,70600000.0
2009-10-20 08:49:00,89.23,89.235,89.215,89.235,205199999.0
2009-10-20 08:50:00,89.23,89.235,89.21,89.21,100800000.0
2009-10-20 08:51:00,89.215,89.215,89.185,89.185,72800000.0
2009-10-20 08:52:00,89.185,89.21,89.18,89.19,104600000.0
2009-10-20 08:53:00,89.19,89.23,89.185,89.2,155200000.0
2009-10-20 08:54:00,89.2,89.2,89.165,89.185,216000000.0
2009-10-20 08:55:00,89.19,89.2,89.185,89.195,190800000.0
2009-10-20 08:56:00,89.185,89.21,89.175,89.2,184500000.0
2009-10-20 08:57:00,89.205,89.225,89.195,89.215,284500000.0
2009-10-20 08:58:00,89.215,89.225,89.205,89.21,569300000.0
2009-10-20 08:59:00,89.21,89.255,89.21,89.225,949600000.0
2009-10-20 09:00:00,89.225,89.23,89.215,89.22,685300000.0
2009-10-20 09:01:00,89.225,89.245,89.21,89.245,588300000.0
2009-10-20 09:02:00,89.245,89.245,89.19,89.19,180100000.0
2009-10-20 09:03:00,89.195,89.205,89.165,89.18,416000000.0
2009-10-20 09:04:00,89.18,89.21,89.18,89.185,669500000.0
2009-10-20 09:05:00,89.185,89.225,89.185,89.195,431900000.0
2009-10-20 09:06:00,89.195,89.205,89.175,89.2,428100000.0
2009-10-20 09:07:00,89.195,89.215,89.195,89.205,303900000.0
2009-10-20 09:08:00,89.205,89.215,89.19,89.2,277000000.0
2009-10-20 09:09:00,89.2,89.205,89.195,89.195,249600000.0
2009-10-20 09:10:00,89.195,89.21,89.175,89.175,264400000.0
2009-10-20 09:11:00,89.175,89.2,89.17,89.18,395200000.0
2009-10-20 09:12:00,89.18,89.21,89.165,89.21,406500000.0
2009-10-20 09:13:00,89.21,89.22,89.19,89.205,396400000.0
2009-10-20 09:14:00,89.205,89.245,89.205,89.23,383000000.0
2009-10-20 09:15:00,89.23,89.245,89.23,89.23,174600000.0
2009-10-20 09:16:00,89.23,89.26,89.23,89.255,546000000.0
2009-10-20 09:17:00,89.255,89.275,89.245,89.26,443700000.0
2009-10-20 09:18:00,89.26,89.265,89.22,89.24,512200000.0
2009-10-20 09:19:00,89.24,89.245,89.23,89.245,229800000.0
2009-10-20 09:20:00,89.24,89.26,89.22,89.23,472000000.0
2009-10-20 09:21:00,89.23,89.235,89.205,89.205,558199999.0
2009-10-20 09:22:00,89.215,89.24,89.205,89.24,543000000.0
2009-10-20 09:23:00,89.235,89.24,89.23,89.235,161800000.0
2009-10-20 09:24:00,89.235,89.245,89.215,89.23,663300000.0
2009-10-20 09:25:00,89.225,89.225,89.205,89.22,348600000.0
2009-10-20 09:26:00,89.215,89.22,89.205,89.215,240199999.0
2009-10-20 09:27:00,89.215,89.24,89.205,89.225,401599999.0
2009-10-20 09:28:00,89.225,89.24,89.22,89.24,240400000.0
2009-10-20 09:29:00,89.24,89.255,89.23,89.245,419800000.0
2009-10-20 09:30:00,89.25,89.26,89.225,89.235,323900000.0
2009-10-20 09:31:00,89.235,89.24,89.23,89.235,311100000.0
2009-10-20 09:32:00,89.235,89.255,89.235,89.25,362300000.0
2009-10-20 09:33:00,89.25,89.26,89.24,89.255,272100000.0
2009-10-20 09:34:00,89.255,89.265,89.245,89.245,358400000.0
2009-10-20 09:35:00,89.245,89.26,89.245,89.25,306000000.0
2009-10-20 09:36:00,89.25,89.26,89.23,89.235,281900000.0
2009-10-20 09:37:00,89.245,89.25,89.23,89.24,569100000.0
2009-10-20 09:38:00,89.24,89.24,89.21,89.215,499400000.0
2009-10-20 09:39:00,89.22,89.235,89.195,89.225,362600000.0
2009-10-20 09:40:00,89.225,89.225,89.185,89.205,404300000.0
2009-10-20 09:41:00,89.205,89.21,89.185,89.205,489500001.0
2009-10-20 09:42:00,89.205,89.235,89.2,89.225,181600000.0
2009-10-20 09:43:00,89.225,89.245,89.215,89.235,325000000.0
2009-10-20 09:44:00,89.23,89.235,89.21,89.225,283400000.0
2009-10-20 09:45:00,89.225,89.245,89.215,89.23,442900000.0
2009-10-20 09:46:00,89.235,89.235,89.195,89.2,412799998.0
2009-10-20 09:47:00,89.2,89.23,89.19,89.2,384700000.0
2009-10-20 09:48:00,89.2,89.23,89.2,89.215,239700000.0
2009-10-20 09:49:00,89.215,89.265,89.215,89.225,369300000.0
2009-10-20 09:50:00,89.225,89.23,89.2,89.215,278200000.0
2009-10-20 09:51:00,89.21,89.22,89.175,89.19,162700000.0
2009-10-20 09:52:00,89.19,89.205,89.165,89.2,349500000.0
2009-10-20 09:53:00,89.2,89.22,89.195,89.215,451900000.0
2009-10-20 09:54:00,89.215,89.235,89.205,89.205,478000000.0
2009-10-20 09:55:00,89.205,89.22,89.2,89.21,566400000.0
2009-10-20 09:56:00,89.21,89.23,89.205,89.23,376800000.0
2009-10-20 09:57:00,89.23,89.24,89.22,89.235,356800000.0
2009-10-20 09:58:00,89.235,89.255,89.235,89.25,299100000.0
2009-10-20 09:59:00,89.25,89.3,89.25,89.3,554000000.0
2009-10-20 10:00:00,89.3,89.305,89.235,89.245,357200000.0
2009-10-20 10:01:00,89.245,89.285,89.245,89.27,491200000.0
2009-10-20 10:02:00,89.275,89.295,89.27,89.295,553700000.0
2009-10-20 10:03:00,89.295,89.335,89.29,89.325,554300000.0
2009-10-20 10:04:00,89.325,89.33,89.305,89.315,435200000.0
2009-10-20 10:05:00,89.31,89.315,89.3,89.3,568900000.0
2009-10-20 10:06:00,89.3,89.315,89.28,89.29,516200000.0
2009-10-20 10:07:00,89.29,89.29,89.265,89.285,570200000.0
2009-10-20 10:08:00,89.285,89.285,89.245,89.255,630700001.0
2009-10-20 10:09:00,89.255,89.265,89.245,89.25,466900000.0
2009-10-20 10:10:00,89.25,89.265,89.245,89.265,552500000.0
2009-10-20 10:11:00,89.265,89.3,89.255,89.285,822799999.0
2009-10-20 10:12:00,89.285,89.3,89.27,89.28,671200000.0
2009-10-20 10:13:00,89.28,89.31,89.28,89.295,563099999.0
2009-10-20 10:14:00,89.295,89.295,89.275,89.29,440900000.0
2009-10-20 10:15:00,89.29,89.3,89.285,89.295,521300000.0
2009-10-20 10:16:00,89.295,89.3,89.265,89.27,352600000.0
2009-10-20 10:17:00,89.27,89.275,89.26,89.265,581000000.0
2009-10-20 10:18:00,89.265,89.265,89.245,89.26,499500000.0
2009-10-20 10:19:00,89.26,89.295,89.26,89.28,528200000.0
2009-10-20 10:20:00,89.28,89.28,89.26,89.275,361800000.0
2009-10-20 10:21:00,89.275,89.285,89.26,89.275,194800000.0
2009-10-20 10:22:00,89.275,89.28,89.25,89.26,187900000.0
2009-10-20 10:23:00,89.26,89.275,89.255,89.275,484100002.0
2009-10-20 10:24:00,89.27,89.295,89.26,89.26,217200000.0
2009-10-20 10:25:00,89.27,89.285,89.26,89.27,387100001.0
2009-10-20 10:26:00,89.27,89.275,89.26,89.275,336900000.0
2009-10-20 10:27:00,89.27,89.27,89.255,89.255,289600000.0
2009-10-20 10:28:00,89.255,89.28,89.255,89.275,88800000.0
2009-10-20 10:29:00,89.275,89.28,89.27,89.28,111200000.0
2009-10-20 10:30:00,89.28,89.285,89.265,89.28,592000000.0
2009-10-20 10:31:00,89.28,89.29,89.265,89.29,445200000.0
2009-10-20 10:32:00,89.29,89.29,89.26,89.28,415800000.0
2009-10-20 10:33:00,89.27,89.295,89.27,89.275,392000000.0
2009-10-20 10:34:00,89.275,89.3,89.27,89.3,404000000.0
2009-10-20 10:35:00,89.305,89.34,89.275,89.33,406000000.0
2009-10-20 10:36:00,89.33,89.335,89.305,89.325,230900000.0
2009-10-20 10:37:00,89.325,89.345,89.325,89.33,153800000.0
2009-10-20 10:38:00,89.33,89.33,89.305,89.32,150500000.0
2009-10-20 10:39:00,89.325,89.335,89.315,89.33,242600000.0
2009-10-20 10:40:00,89.33,89.33,89.305,89.315,397300001.0
2009-10-20 10:41:00,89.315,89.335,89.31,89.33,294700000.0
2009-10-20 10:42:00,89.33,89.345,89.315,89.315,274200000.0
2009-10-20 10:43:00,89.32,89.32,89.295,89.31,367900000.0
2009-10-20 10:44:00,89.31,89.32,89.3,89.305,421100000.0
2009-10-20 10:45:00,89.305,89.31,89.305,89.31,152900000.0
2009-10-20 10:46:00,89.305,89.305,89.28,89.3,269800000.0
2009-10-20 10:47:00,89.3,89.31,89.295,89.3,240600000.0
2009-10-20 10:48:00,89.305,89.315,89.29,89.3,254700000.0
2009-10-20 10:49:00,89.3,89.3,89.25,89.26,319200000.0
2009-10-20 10:50:00,89.265,89.29,89.26,89.29,155700000.0
2009-10-20 10:51:00,89.29,89.305,89.285,89.285,286300000.0
2009-10-20 10:52:00,89.29,89.29,89.28,89.29,151500000.0
2009-10-20 10:53:00,89.29,89.305,89.285,89.3,428400000.0
2009-10-20 10:54:00,89.305,89.31,89.29,89.31,148400000.0
2009-10-20 10:55:00,89.31,89.32,89.295,89.315,316600001.0
2009-10-20 10:56:00,89.32,89.33,89.31,89.315,373200000.0
2009-10-20 10:57:00,89.315,89.325,89.305,89.325,286400000.0
2009-10-20 10:58:00,89.325,89.34,89.325,89.335,347099999.0
2009-10-20 10:59:00,89.335,89.35,89.325,89.335,364100000.0
2009-10-20 11:00:00,89.335,89.35,89.33,89.345,185800000.0
2009-10-20 11:01:00,89.345,89.345,89.325,89.325,288200000.0
2009-10-20 11:02:00,89.325,89.35,89.325,89.35,253400000.0
2009-10-20 11:03:00,89.35,89.35,89.315,89.315,245700000.0
2009-10-20 11:04:00,89.315,89.335,89.31,89.325,340700000.0
2009-10-20 11:05:00,89.33,89.345,89.325,89.335,421000000.0
2009-10-20 11:06:00,89.335,89.38,89.335,89.37,481600001.0
2009-10-20 11:07:00,89.37,89.395,89.37,89.385,294600000.0
2009-10-20 11:08:00,89.38,89.405,89.36,89.36,562999999.0
2009-10-20 11:09:00,89.36,89.395,89.36,89.37,290100000.0
2009-10-20 11:10:00,89.37,89.415,89.37,89.415,444100001.0
2009-10-20 11:11:00,89.41,89.425,89.395,89.4,321600000.0
2009-10-20 11:12:00,89.4,89.415,89.4,89.41,578800000.0
2009-10-20 11:13:00,89.415,89.44,89.41,89.425,521000000.0
2009-10-20 11:14:00,89.425,89.43,89.415,89.415,566600000.0
2009-10-20 11:15:00,89.42,89.42,89.395,89.405,450500000.0
2009-10-20 11:16:00,89.4,89.41,89.395,89.4,373000000.0
2009-10-20 11:17:00,89.405,89.405,89.385,89.385,562900000.0
2009-10-20 11:18:00,89.385,89.405,89.385,89.395,181400000.0
2009-10-20 11:19:00,89.395,89.395,89.36,89.36,468200000.0
2009-10-20 11:20:00,89.36,89.365,89.345,89.36,393600000.0
2009-10-20 11:21:00,89.36,89.37,89.34,89.37,155300000.0
2009-10-20 11:22:00,89.37,89.385,89.365,89.38,214199999.0
2009-10-20 11:23:00,89.38,89.395,89.38,89.39,99100000.0
2009-10-20 11:24:00,89.39,89.395,89.385,89.385,93800000.0
2009-10-20 11:25:00,89.385,89.4,89.385,89.385,106400000.0
2009-10-20 11:26:00,89.385,89.39,89.37,89.38,245900000.0
2009-10-20 11:27:00,89.38,89.38,89.37,89.37,202400000.0
2009-10-20 11:28:00,89.37,89.395,89.365,89.395,311000000.0
2009-10-20 11:29:00,89.395,89.405,89.38,89.38,384400000.0
2009-10-20 11:30:00,89.38,89.395,89.38,89.385,426800000.0
2009-10-20 11:31:00,89.385,89.395,89.37,89.37,183200000.0
2009-10-20 11:32:00,89.37,89.39,89.37,89.37,341000000.0
2009-10-20 11:33:00,89.38,89.395,89.375,89.39,461700000.0
2009-10-20 11:34:00,89.39,89.41,89.385,89.39,366400000.0
2009-10-20 11:35:00,89.39,89.395,89.365,89.385,596600000.0
2009-10-20 11:36:00,89.385,89.41,89.38,89.38,478800000.0
2009-10-20 11:37:00,89.38,89.385,89.365,89.365,482600000.0
2009-10-20 11:38:00,89.365,89.39,89.355,89.38,333800000.0
2009-10-20 11:39:00,89.375,89.385,89.37,89.37,259000000.0
2009-10-20 11:40:00,89.37,89.4,89.37,89.4,289900001.0
2009-10-20 11:41:00,89.4,89.43,89.4,89.43,366900000.0
2009-10-20 11:42:00,89.43,89.43,89.395,89.395,239500000.0
2009-10-20 11:43:00,89.395,89.44,89.39,89.435,295600000.0
2009-10-20 11:44:00,89.425,89.44,89.42,89.42,74400000.0
2009-10-20 11:45:00,89.42,89.43,89.405,89.405,110000000.0
2009-10-20 11:46:00,89.41,89.415,89.395,89.395,308600000.0
2009-10-20 11:47:00,89.4,89.405,89.37,89.39,530000000.0
2009-10-20 11:48:00,89.395,89.395,89.38,89.38,227600000.0
2009-10-20 11:49:00,89.38,89.405,89.38,89.405,198200000.0
2009-10-20 11:50:00,89.405,89.405,89.375,89.39,290900000.0
2009-10-20 11:51:00,89.39,89.4,89.38,89.39,427000000.0
2009-10-20 11:52:00,89.39,89.405,89.385,89.395,275800000.0
2009-10-20 11:53:00,89.395,89.4,89.39,89.395,253600000.0
2009-10-20 11:54:00,89.395,89.415,89.395,89.405,384999999.0
2009-10-20 11:55:00,89.405,89.41,89.395,89.4,190100000.0
2009-10-20 11:56:00,89.4,89.405,89.4,89.405,154100000.0
2009-10-20 11:57:00,89.405,89.41,89.395,89.395,490000000.0
2009-10-20 11:58:00,89.395,89.405,89.39,89.39,478400001.0
2009-10-20 11:59:00,89.39,89.405,89.385,89.385,338900000.0
2009-10-20 12:00:00,89.39,89.405,89.385,89.4,174900000.0
2009-10-20 12:01:00,89.4,89.42,89.4,89.405,313200000.0
2009-10-20 12:02:00,89.405,89.41,89.39,89.39,349200000.0
2009-10-20 12:03:00,89.39,89.395,89.38,89.385,341900000.0
2009-10-20 12:04:00,89.385,89.385,89.38,89.385,322700000.0
2009-10-20 12:05:00,89.385,89.41,89.385,89.395,285400000.0
2009-10-20 12:06:00,89.395,89.42,89.39,89.4,410800000.0
2009-10-20 12:07:00,89.4,89.4,89.38,89.38,151500000.0
2009-10-20 12:08:00,89.38,89.395,89.37,89.395,272000000.0
2009-10-20 12:09:00,89.395,89.395,89.39,89.39,66400000.0
2009-10-20 12:10:00,89.39,89.4,89.39,89.4,265200000.0
2009-10-20 12:11:00,89.405,89.41,89.39,89.405,136800000.0
2009-10-20 12:12:00,89.405,89.415,89.38,89.395,284200000.0
2009-10-20 12:13:00,89.395,89.405,89.39,89.395,177900000.0
2009-10-20 12:14:00,89.395,89.405,89.39,89.39,389800000.0
2009-10-20 12:15:00,89.41,89.415,89.405,89.41,134800000.0
2009-10-20 12:16:00,89.41,89.42,89.405,89.415,312000000.0
2009-10-20 12:17:00,89.415,89.42,89.405,89.405,230800000.0
2009-10-20 12:18:00,89.405,89.425,89.405,89.425,310500000.0
2009-10-20 12:19:00,89.42,89.43,89.415,89.43,136400000.0
2009-10-20 12:20:00,89.43,89.43,89.42,89.42,171200000.0
2009-10-20 12:21:00,89.425,89.435,89.415,89.42,302200000.0
2009-10-20 12:22:00,89.42,89.445,89.415,89.42,307700000.0
2009-10-20 12:23:00,89.42,89.425,89.41,89.42,359300000.0
2009-10-20 12:24:00,89.42,89.425,89.42,89.425,122900000.0
2009-10-20 12:25:00,89.425,89.435,89.42,89.425,280500000.0
2009-10-20 12:26:00,89.425,89.425,89.395,89.405,253100000.0
2009-10-20 12:27:00,89.4,89.42,89.395,89.415,413600000.0
2009-10-20 12:28:00,89.415,89.415,89.4,89.41,242000000.0
2009-10-20 12:29:00,89.41,89.415,89.405,89.405,269600000.0
2009-10-20 12:30:00,89.405,89.41,89.375,89.375,412600000.0
2009-10-20 12:31:00,89.375,89.43,89.335,89.42,649600000.0
2009-10-20 12:32:00,89.42,89.425,89.395,89.395,270600000.0
2009-10-20 12:33:00,89.395,89.42,89.365,89.365,217300000.0
2009-10-20 12:34:00,89.365,89.375,89.36,89.365,207700000.0
2009-10-20 12:35:00,89.365,89.385,89.355,89.38,364200001.0
2009-10-20 12:36:00,89.385,89.405,89.38,89.4,332500000.0
2009-10-20 12:37:00,89.4,89.41,89.39,89.395,376100000.0
2009-10-20 12:38:00,89.395,89.415,89.385,89.41,311200000.0
2009-10-20 12:39:00,89.41,89.44,89.385,89.435,588100000.0
2009-10-20 12:40:00,89.435,89.435,89.41,89.43,459700000.0
2009-10-20 12:41:00,89.435,89.445,89.42,89.435,459399999.0
2009-10-20 12:42:00,89.43,89.435,89.42,89.42,219000000.0
2009-10-20 12:43:00,89.42,89.445,89.42,89.43,357000000.0
2009-10-20 12:44:00,89.425,89.46,89.425,89.455,340000001.0
2009-10-20 12:45:00,89.455,89.465,89.435,89.445,197300000.0
2009-10-20 12:46:00,89.445,89.48,89.44,89.465,413700000.0
2009-10-20 12:47:00,89.465,89.47,89.45,89.455,516499999.0
2009-10-20 12:48:00,89.45,89.455,89.435,89.445,349700000.0
2009-10-20 12:49:00,89.44,89.485,89.435,89.48,358300000.0
2009-10-20 12:50:00,89.48,89.51,89.47,89.495,488400000.0
2009-10-20 12:51:00,89.49,89.5,89.445,89.45,311000000.0
2009-10-20 12:52:00,89.445,89.53,89.445,89.495,341500000.0
2009-10-20 12:53:00,89.5,89.51,89.485,89.505,451800000.0
2009-10-20 12:54:00,89.505,89.51,89.495,89.495,218000000.0
2009-10-20 12:55:00,89.495,89.505,89.49,89.505,295400001.0
2009-10-20 12:56:00,89.495,89.52,89.485,89.505,281800000.0
2009-10-20 12:57:00,89.495,89.5,89.475,89.495,387000000.0
2009-10-20 12:58:00,89.495,89.505,89.47,89.475,572400000.0
2009-10-20 12:59:00,89.475,89.505,89.475,89.5,687000001.0
2009-10-20 13:00:00,89.495,89.525,89.495,89.515,459500001.0
2009-10-20 13:01:00,89.51,89.52,89.495,89.495,451600000.0
2009-10-20 13:02:00,89.495,89.5,89.48,89.5,393500000.0
2009-10-20 13:03:00,89.5,89.535,89.5,89.515,393600000.0
2009-10-20 13:04:00,89.515,89.54,89.505,89.525,227600000.0
2009-10-20 13:05:00,89.525,89.555,89.52,89.545,846399999.0
2009-10-20 13:06:00,89.545,89.595,89.54,89.595,454800000.0
2009-10-20 13:07:00,89.595,89.6,89.575,89.585,384600000.0
2009-10-20 13:08:00,89.585,89.59,89.57,89.59,318500000.0
2009-10-20 13:09:00,89.59,89.6,89.575,89.575,755599999.0
2009-10-20 13:10:00,89.575,89.58,89.56,89.57,534200000.0
2009-10-20 13:11:00,89.57,89.58,89.555,89.575,591100000.0
2009-10-20 13:12:00,89.58,89.625,89.58,89.605,541000000.0
2009-10-20 13:13:00,89.605,89.605,89.585,89.585,317400000.0
2009-10-20 13:14:00,89.59,89.595,89.565,89.585,414399999.0
2009-10-20 13:15:00,89.585,89.615,89.57,89.57,553200000.0
2009-10-20 13:16:00,89.565,89.585,89.565,89.565,308099999.0
2009-10-20 13:17:00,89.57,89.59,89.57,89.59,591400001.0
2009-10-20 13:18:00,89.59,89.605,89.575,89.58,371400000.0
2009-10-20 13:19:00,89.58,89.59,89.55,89.55,643300001.0
2009-10-20 13:20:00,89.55,89.58,89.55,89.575,481600000.0
2009-10-20 13:21:00,89.575,89.595,89.56,89.565,424500000.0
2009-10-20 13:22:00,89.565,89.595,89.56,89.585,154700000.0
2009-10-20 13:23:00,89.585,89.59,89.565,89.575,469099999.0
2009-10-20 13:24:00,89.575,89.59,89.55,89.565,409200000.0
2009-10-20 13:25:00,89.565,89.565,89.54,89.545,202700000.0
2009-10-20 13:26:00,89.545,89.555,89.525,89.555,564300000.0
2009-10-20 13:27:00,89.555,89.565,89.55,89.56,110900000.0
2009-10-20 13:28:00,89.56,89.565,89.53,89.535,280100000.0
2009-10-20 13:29:00,89.54,89.56,89.535,89.555,305900000.0
2009-10-20 13:30:00,89.545,89.575,89.53,89.555,486400000.0
2009-10-20 13:31:00,89.56,89.58,89.555,89.58,490800000.0
2009-10-20 13:32:00,89.58,89.645,89.575,89.615,328000000.0
2009-10-20 13:33:00,89.605,89.62,89.58,89.615,363200000.0
2009-10-20 13:34:00,89.615,89.625,89.61,89.615,259200000.0
2009-10-20 13:35:00,89.615,89.625,89.605,89.615,701299999.0
2009-10-20 13:36:00,89.61,89.62,89.61,89.61,489700000.0
2009-10-20 13:37:00,89.61,89.625,89.6,89.605,699300000.0
2009-10-20 13:38:00,89.605,89.615,89.605,89.615,591199998.0
2009-10-20 13:39:00,89.615,89.625,89.595,89.595,418700000.0
2009-10-20 13:40:00,89.595,89.61,89.595,89.6,591099999.0
2009-10-20 13:41:00,89.6,89.625,89.6,89.625,434400000.0
2009-10-20 13:42:00,89.625,89.64,89.62,89.635,225800000.0
2009-10-20 13:43:00,89.63,89.65,89.63,89.645,314600000.0
2009-10-20 13:44:00,89.645,89.68,89.625,89.63,544599999.0
2009-10-20 13:45:00,89.625,89.64,89.615,89.635,394900000.0
2009-10-20 13:46:00,89.63,89.635,89.61,89.615,315300000.0
2009-10-20 13:47:00,89.615,89.62,89.595,89.6,305200000.0
2009-10-20 13:48:00,89.6,89.615,89.595,89.6,434500000.0
2009-10-20 13:49:00,89.6,89.615,89.6,89.615,146899999.0
2009-10-20 13:50:00,89.605,89.61,89.58,89.585,277800000.0
2009-10-20 13:51:00,89.585,89.61,89.585,89.61,247200000.0
2009-10-20 13:52:00,89.61,89.61,89.6,89.605,183400000.0
2009-10-20 13:53:00,89.605,89.62,89.6,89.61,495800000.0
2009-10-20 13:54:00,89.61,89.615,89.595,89.6,382000001.0
2009-10-20 13:55:00,89.605,89.62,89.6,89.61,400300000.0
2009-10-20 13:56:00,89.61,89.61,89.595,89.61,311800000.0
2009-10-20 13:57:00,89.61,89.615,89.61,89.615,117700000.0
2009-10-20 13:58:00,89.615,89.615,89.58,89.58,461700000.0
2009-10-20 13:59:00,89.58,89.59,89.57,89.575,428800000.0
2009-10-20 14:00:00,89.57,89.585,89.56,89.575,413400000.0
2009-10-20 14:01:00,89.575,89.595,89.57,89.585,260100000.0
2009-10-20 14:02:00,89.585,89.61,89.57,89.605,305000000.0
2009-10-20 14:03:00,89.605,89.63,89.605,89.63,109700000.0
2009-10-20 14:04:00,89.63,89.63,89.62,89.62,117900000.0
2009-10-20 14:05:00,89.62,89.635,89.62,89.62,292700000.0
2009-10-20 14:06:00,89.62,89.63,89.62,89.625,684299999.0
2009-10-20 14:07:00,89.625,89.65,89.625,89.65,435200000.0
2009-10-20 14:08:00,89.65,89.65,89.62,89.62,238500000.0
2009-10-20 14:09:00,89.62,89.63,89.62,89.625,122600000.0
2009-10-20 14:10:00,89.625,89.65,89.625,89.635,115000000.0
2009-10-20 14:11:00,89.63,89.645,89.63,89.64,32900000.0
2009-10-20 14:12:00,89.635,89.645,89.63,89.64,127200000.0
2009-10-20 14:13:00,89.635,89.635,89.615,89.63,369100000.0
2009-10-20 14:14:00,89.63,89.65,89.615,89.615,442400000.0
2009-10-20 14:15:00,89.615,89.625,89.615,89.62,202700000.0
2009-10-20 14:16:00,89.62,89.65,89.615,89.635,165700000.0
2009-10-20 14:17:00,89.64,89.645,89.63,89.64,253400000.0
2009-10-20 14:18:00,89.64,89.675,89.64,89.675,246700000.0
2009-10-20 14:19:00,89.67,89.68,89.66,89.67,295600000.0
2009-10-20 14:20:00,89.67,89.685,89.67,89.675,320000000.0
2009-10-20 14:21:00,89.675,89.68,89.665,89.675,382300000.0
2009-10-20 14:22:00,89.675,89.675,89.62,89.625,393100000.0
2009-10-20 14:23:00,89.625,89.635,89.61,89.635,504100000.0
2009-10-20 14:24:00,89.635,89.64,89.605,89.61,729000002.0
2009-10-20 14:25:00,89.61,89.62,89.6,89.62,412000000.0
2009-10-20 14:26:00,89.615,89.62,89.57,89.575,656000001.0
2009-10-20 14:27:00,89.575,89.605,89.575,89.6,468200000.0
2009-10-20 14:28:00,89.6,89.62,89.59,89.595,744400000.0
2009-10-20 14:29:00,89.595,89.615,89.59,89.59,477700000.0
2009-10-20 14:30:00,89.59,89.59,89.425,89.46,497000000.0
2009-10-20 14:31:00,89.455,89.47,89.395,89.455,705800000.0
2009-10-20 14:32:00,89.455,89.465,89.42,89.46,875500001.0
2009-10-20 14:33:00,89.46,89.47,89.435,89.455,838600000.0
2009-10-20 14:34:00,89.455,89.485,89.45,89.47,690500001.0
2009-10-20 14:35:00,89.465,89.47,89.41,89.425,650500001.0
2009-10-20 14:36:00,89.425,89.425,89.335,89.35,540500000.0
2009-10-20 14:37:00,89.35,89.38,89.34,89.35,553300000.0
2009-10-20 14:38:00,89.355,89.37,89.335,89.335,427900000.0
2009-10-20 14:39:00,89.34,89.36,89.315,89.36,453700000.0
2009-10-20 14:40:00,89.355,89.39,89.345,89.38,492000000.0
2009-10-20 14:41:00,89.38,89.38,89.34,89.37,458900000.0
2009-10-20 14:42:00,89.37,89.385,89.345,89.375,503600000.0
2009-10-20 14:43:00,89.375,89.4,89.36,89.375,638300000.0
2009-10-20 14:44:00,89.375,89.42,89.375,89.405,625800000.0
2009-10-20 14:45:00,89.405,89.405,89.36,89.4,465099999.0
2009-10-20 14:46:00,89.405,89.415,89.385,89.395,315000000.0
2009-10-20 14:47:00,89.395,89.41,89.37,89.375,355300000.0
2009-10-20 14:48:00,89.375,89.385,89.34,89.34,364400000.0
2009-10-20 14:49:00,89.345,89.345,89.32,89.335,544400002.0
2009-10-20 14:50:00,89.335,89.345,89.315,89.34,354300000.0
2009-10-20 14:51:00,89.34,89.36,89.325,89.345,688900000.0
2009-10-20 14:52:00,89.345,89.365,89.31,89.32,574300000.0
2009-10-20 14:53:00,89.32,89.385,89.32,89.385,626099999.0
2009-10-20 14:54:00,89.38,89.4,89.36,89.4,617500000.0
2009-10-20 14:55:00,89.39,89.425,89.39,89.415,798200000.0
2009-10-20 14:56:00,89.415,89.435,89.415,89.42,452400000.0
2009-10-20 14:57:00,89.42,89.42,89.395,89.4,511800000.0
2009-10-20 14:58:00,89.4,89.425,89.395,89.41,645800000.0
2009-10-20 14:59:00,89.41,89.425,89.405,89.42,438900000.0
2009-10-20 15:00:00,89.42,89.455,89.41,89.445,418400000.0
2009-10-20 15:01:00,89.445,89.455,89.415,89.415,652100000.0
2009-10-20 15:02:00,89.415,89.445,89.41,89.425,768500002.0
2009-10-20 15:03:00,89.425,89.44,89.41,89.435,675600000.0
2009-10-20 15:04:00,89.435,89.435,89.41,89.43,539499999.0
2009-10-20 15:05:00,89.44,89.44,89.415,89.44,539299998.0
2009-10-20 15:06:00,89.445,89.46,89.415,89.45,416400000.0
2009-10-20 15:07:00,89.45,89.455,89.425,89.425,565299997.0
2009-10-20 15:08:00,89.425,89.455,89.425,89.45,540399999.0
2009-10-20 15:09:00,89.45,89.465,89.435,89.465,385700000.0
2009-10-20 15:10:00,89.47,89.47,89.425,89.425,390300000.0
2009-10-20 15:11:00,89.43,89.445,89.43,89.43,307300000.0
2009-10-20 15:12:00,89.43,89.475,89.43,89.46,377700000.0
2009-10-20 15:13:00,89.46,89.475,89.435,89.44,452400000.0
2009-10-20 15:14:00,89.435,89.455,89.43,89.445,584200000.0
2009-10-20 15:15:00,89.445,89.45,89.43,89.445,640200000.0
2009-10-20 15:16:00,89.45,89.465,89.44,89.445,684699999.0
2009-10-20 15:17:00,89.445,89.46,89.435,89.44,524600000.0
2009-10-20 15:18:00,89.44,89.49,89.435,89.47,237300000.0
2009-10-20 15:19:00,89.475,89.475,89.44,89.445,418099999.0
2009-10-20 15:20:00,89.445,89.465,89.435,89.45,527000000.0
2009-10-20 15:21:00,89.45,89.455,89.43,89.44,483699998.0
2009-10-20 15:22:00,89.44,89.46,89.435,89.45,339200001.0
2009-10-20 15:23:00,89.45,89.47,89.445,89.455,323600000.0
2009-10-20 15:24:00,89.455,89.455,89.44,89.45,407500000.0
2009-10-20 15:25:00,89.455,89.47,89.45,89.45,428800000.0
2009-10-20 15:26:00,89.46,89.46,89.445,89.455,307000000.0
2009-10-20 15:27:00,89.46,89.46,89.435,89.435,464900000.0
2009-10-20 15:28:00,89.435,89.435,89.4,89.405,534200000.0
2009-10-20 15:29:00,89.405,89.435,89.395,89.4,464000000.0
2009-10-20 15:30:00,89.4,89.41,89.385,89.39,499400000.0
2009-10-20 15:31:00,89.385,89.415,89.38,89.415,358900000.0
2009-10-20 15:32:00,89.415,89.42,89.385,89.385,389700000.0
2009-10-20 15:33:00,89.385,89.4,89.355,89.365,504900000.0
2009-10-20 15:34:00,89.36,89.375,89.35,89.355,411800000.0
2009-10-20 15:35:00,89.35,89.355,89.325,89.335,487899999.0
2009-10-20 15:36:00,89.335,89.39,89.335,89.39,674100001.0
2009-10-20 15:37:00,89.39,89.41,89.375,89.38,678000000.0
2009-10-20 15:38:00,89.38,89.38,89.34,89.35,658699999.0
2009-10-20 15:39:00,89.36,89.375,89.335,89.35,668100000.0
2009-10-20 15:40:00,89.36,89.37,89.34,89.345,587900001.0
2009-10-20 15:41:00,89.35,89.375,89.35,89.375,466000000.0
2009-10-20 15:42:00,89.375,89.38,89.34,89.345,547100000.0
2009-10-20 15:43:00,89.345,89.35,89.31,89.31,627000000.0
2009-10-20 15:44:00,89.31,89.335,89.295,89.335,584400000.0
2009-10-20 15:45:00,89.33,89.36,89.325,89.35,739200001.0
2009-10-20 15:46:00,89.35,89.385,89.35,89.37,222000000.0
2009-10-20 15:47:00,89.365,89.39,89.345,89.35,469199999.0
2009-10-20 15:48:00,89.35,89.365,89.335,89.345,248300000.0
2009-10-20 15:49:00,89.345,89.35,89.335,89.345,452400000.0
2009-10-20 15:50:00,89.35,89.36,89.335,89.335,299600000.0
2009-10-20 15:51:00,89.33,89.36,89.325,89.33,307800000.0
2009-10-20 15:52:00,89.33,89.35,89.32,89.325,547800000.0
2009-10-20 15:53:00,89.325,89.33,89.31,89.32,269900000.0
2009-10-20 15:54:00,89.32,89.345,89.315,89.33,279000000.0
2009-10-20 15:55:00,89.33,89.35,89.32,89.34,471700000.0
2009-10-20 15:56:00,89.335,89.38,89.32,89.345,446400000.0
2009-10-20 15:57:00,89.34,89.355,89.335,89.345,502200000.0
2009-10-20 15:58:00,89.345,89.355,89.32,89.32,579500000.0
2009-10-20 15:59:00,89.32,89.345,89.32,89.34,469400000.0
2009-10-20 16:00:00,89.34,89.385,89.34,89.365,596000000.0
2009-10-20 16:01:00,89.365,89.39,89.355,89.38,330800000.0
2009-10-20 16:02:00,89.38,89.39,89.355,89.365,534200000.0
2009-10-20 16:03:00,89.37,89.38,89.355,89.375,529100000.0
2009-10-20 16:04:00,89.37,89.385,89.365,89.375,402100000.0
2009-10-20 16:05:00,89.375,89.38,89.365,89.365,512000000.0
2009-10-20 16:06:00,89.37,89.37,89.34,89.35,390400000.0
2009-10-20 16:07:00,89.35,89.36,89.335,89.355,494400000.0
2009-10-20 16:08:00,89.36,89.36,89.335,89.335,420900000.0
2009-10-20 16:09:00,89.335,89.345,89.32,89.33,487600000.0
2009-10-20 16:10:00,89.325,89.345,89.315,89.335,437700000.0
2009-10-20 16:11:00,89.335,89.34,89.295,89.32,543300001.0
2009-10-20 16:12:00,89.32,89.32,89.295,89.305,631100000.0
2009-10-20 16:13:00,89.305,89.325,89.3,89.305,412200000.0
2009-10-20 16:14:00,89.315,89.315,89.295,89.3,416300000.0
2009-10-20 16:15:00,89.3,89.31,89.29,89.295,437799999.0
2009-10-20 16:16:00,89.295,89.335,89.295,89.31,563300000.0
2009-10-20 16:17:00,89.31,89.345,89.3,89.34,651300000.0
2009-10-20 16:18:00,89.34,89.355,89.295,89.32,720500000.0
2009-10-20 16:19:00,89.315,89.335,89.285,89.29,457000000.0
2009-10-20 16:20:00,89.285,89.315,89.285,89.31,479000000.0
2009-10-20 16:21:00,89.31,89.32,89.305,89.31,350900000.0
2009-10-20 16:22:00,89.315,89.35,89.315,89.345,432800000.0
2009-10-20 16:23:00,89.345,89.36,89.34,89.345,604600000.0
2009-10-20 16:24:00,89.345,89.355,89.32,89.325,526900000.0
2009-10-20 16:25:00,89.33,89.34,89.33,89.335,493700000.0
2009-10-20 16:26:00,89.335,89.375,89.33,89.36,434600000.0
2009-10-20 16:27:00,89.36,89.375,89.35,89.365,531100000.0
2009-10-20 16:28:00,89.365,89.375,89.355,89.365,545800000.0
2009-10-20 16:29:00,89.365,89.38,89.345,89.35,513300000.0
2009-10-20 16:30:00,89.35,89.38,89.35,89.38,519800000.0
2009-10-20 16:31:00,89.38,89.415,89.38,89.4,336700000.0
2009-10-20 16:32:00,89.4,89.41,89.385,89.4,245800000.0
2009-10-20 16:33:00,89.4,89.425,89.395,89.41,197400000.0
2009-10-20 16:34:00,89.41,89.445,89.41,89.44,554700000.0
2009-10-20 16:35:00,89.435,89.455,89.43,89.45,349700000.0
2009-10-20 16:36:00,89.45,89.455,89.435,89.44,531299999.0
2009-10-20 16:37:00,89.435,89.44,89.4,89.42,439400000.0
2009-10-20 16:38:00,89.42,89.435,89.415,89.43,611800000.0
2009-10-20 16:39:00,89.43,89.45,89.43,89.435,542500000.0
2009-10-20 16:40:00,89.435,89.47,89.435,89.46,663799999.0
2009-10-20 16:41:00,89.46,89.475,89.435,89.455,453900000.0
2009-10-20 16:42:00,89.46,89.48,89.45,89.45,520899998.0
2009-10-20 16:43:00,89.45,89.475,89.445,89.455,633600000.0
2009-10-20 16:44:00,89.465,89.47,89.455,89.455,493700000.0
2009-10-20 16:45:00,89.455,89.465,89.45,89.46,354800001.0
2009-10-20 16:46:00,89.465,89.47,89.425,89.465,590200000.0
2009-10-20 16:47:00,89.465,89.535,89.455,89.53,651500000.0
2009-10-20 16:48:00,89.525,89.54,89.515,89.53,627100000.0
2009-10-20 16:49:00,89.53,89.545,89.505,89.52,684700001.0
2009-10-20 16:50:00,89.52,89.535,89.51,89.51,588500000.0
2009-10-20 16:51:00,89.51,89.52,89.5,89.52,566600000.0
2009-10-20 16:52:00,89.52,89.535,89.5,89.53,560300000.0
2009-10-20 16:53:00,89.53,89.57,89.51,89.57,463100000.0
2009-10-20 16:54:00,89.57,89.59,89.56,89.58,694100000.0
2009-10-20 16:55:00,89.58,89.59,89.54,89.565,376500000.0
2009-10-20 16:56:00,89.565,89.595,89.565,89.595,307700000.0
2009-10-20 16:57:00,89.6,89.62,89.585,89.6,504600000.0
2009-10-20 16:58:00,89.6,89.635,89.6,89.62,548200000.0
2009-10-20 16:59:00,89.615,89.615,89.565,89.585,792100001.0
2009-10-20 17:00:00,89.58,89.595,89.575,89.585,597400001.0
2009-10-20 17:01:00,89.585,89.605,89.575,89.59,529100000.0
2009-10-20 17:02:00,89.59,89.59,89.565,89.59,547299999.0
2009-10-20 17:03:00,89.585,89.585,89.57,89.575,353300000.0
2009-10-20 17:04:00,89.575,89.59,89.56,89.58,439799999.0
2009-10-20 17:05:00,89.58,89.605,89.555,89.56,863599999.0
2009-10-20 17:06:00,89.56,89.585,89.545,89.55,615600000.0
2009-10-20 17:07:00,89.55,89.565,89.525,89.55,682199999.0
2009-10-20 17:08:00,89.55,89.58,89.53,89.54,565400000.0
2009-10-20 17:09:00,89.54,89.545,89.53,89.535,448600000.0
2009-10-20 17:10:00,89.54,89.555,89.52,89.535,391900000.0
2009-10-20 17:11:00,89.535,89.54,89.515,89.52,361400000.0
2009-10-20 17:12:00,89.52,89.525,89.49,89.495,480400000.0
2009-10-20 17:13:00,89.495,89.495,89.475,89.485,421100000.0
2009-10-20 17:14:00,89.485,89.525,89.48,89.525,395400000.0
2009-10-20 17:15:00,89.52,89.575,89.515,89.555,256100000.0
2009-10-20 17:16:00,89.56,89.57,89.55,89.56,410300000.0
2009-10-20 17:17:00,89.56,89.635,89.55,89.615,623700000.0
2009-10-20 17:18:00,89.615,89.62,89.58,89.6,570200000.0
2009-10-20 17:19:00,89.6,89.605,89.58,89.59,367800000.0
2009-10-20 17:20:00,89.59,89.63,89.59,89.625,458800000.0
2009-10-20 17:21:00,89.625,89.66,89.62,89.66,568700000.0
2009-10-20 17:22:00,89.66,89.665,89.645,89.665,295600000.0
2009-10-20 17:23:00,89.66,89.665,89.63,89.635,345199999.0
2009-10-20 17:24:00,89.635,89.64,89.625,89.63,336900000.0
2009-10-20 17:25:00,89.63,89.66,89.63,89.65,467400000.0
2009-10-20 17:26:00,89.65,89.67,89.64,89.655,520600001.0
2009-10-20 17:27:00,89.655,89.66,89.625,89.63,488800001.0
2009-10-20 17:28:00,89.635,89.68,89.63,89.64,601000000.0
2009-10-20 17:29:00,89.64,89.655,89.61,89.61,661500000.0
2009-10-20 17:30:00,89.61,89.62,89.575,89.61,632400001.0
2009-10-20 17:31:00,89.61,89.63,89.585,89.6,481300000.0
2009-10-20 17:32:00,89.6,89.625,89.6,89.61,569700000.0
2009-10-20 17:33:00,89.615,89.625,89.605,89.625,292100000.0
2009-10-20 17:34:00,89.625,89.635,89.605,89.625,369000000.0
2009-10-20 17:35:00,89.63,89.63,89.585,89.605,446200001.0
2009-10-20 17:36:00,89.605,89.61,89.555,89.575,396400000.0
2009-10-20 17:37:00,89.575,89.595,89.56,89.59,566600000.0
2009-10-20 17:38:00,89.585,89.605,89.57,89.595,631000000.0
2009-10-20 17:39:00,89.595,89.63,89.58,89.605,688000000.0
2009-10-20 17:40:00,89.6,89.6,89.57,89.585,494000000.0
2009-10-20 17:41:00,89.59,89.61,89.58,89.59,480000000.0
2009-10-20 17:42:00,89.59,89.6,89.56,89.575,532900000.0
2009-10-20 17:43:00,89.57,89.585,89.56,89.56,369800000.0
2009-10-20 17:44:00,89.56,89.585,89.55,89.575,547600000.0
2009-10-20 17:45:00,89.57,89.57,89.5,89.52,554700000.0
2009-10-20 17:46:00,89.52,89.555,89.515,89.55,432100000.0
2009-10-20 17:47:00,89.55,89.575,89.535,89.56,408700000.0
2009-10-20 17:48:00,89.57,89.59,89.55,89.56,516100000.0
2009-10-20 17:49:00,89.555,89.575,89.555,89.555,336700000.0
2009-10-20 17:50:00,89.55,89.57,89.545,89.57,319600000.0
2009-10-20 17:51:00,89.565,89.57,89.49,89.495,451700000.0
2009-10-20 17:52:00,89.495,89.51,89.47,89.51,572000000.0
2009-10-20 17:53:00,89.51,89.535,89.5,89.515,395300000.0
2009-10-20 17:54:00,89.515,89.53,89.5,89.505,253000000.0
2009-10-20 17:55:00,89.505,89.54,89.505,89.535,148800000.0
2009-10-20 17:56:00,89.53,89.57,89.525,89.555,166200000.0
2009-10-20 17:57:00,89.555,89.57,89.52,89.525,479000000.0
2009-10-20 17:58:00,89.525,89.555,89.515,89.54,657700000.0
2009-10-20 17:59:00,89.54,89.565,89.53,89.535,364500000.0
2009-10-20 18:00:00,89.535,89.54,89.52,89.52,279800000.0
2009-10-20 18:01:00,89.52,89.55,89.51,89.54,647100000.0
2009-10-20 18:02:00,89.545,89.55,89.51,89.515,494900000.0
2009-10-20 18:03:00,89.52,89.54,89.515,89.515,371700000.0
2009-10-20 18:04:00,89.525,89.525,89.495,89.495,371000000.0
2009-10-20 18:05:00,89.5,89.515,89.48,89.48,438800000.0
2009-10-20 18:06:00,89.48,89.5,89.475,89.48,620400000.0
2009-10-20 18:07:00,89.485,89.49,89.455,89.475,364400000.0
2009-10-20 18:08:00,89.475,89.485,89.455,89.475,371100000.0
2009-10-20 18:09:00,89.475,89.485,89.46,89.48,343800000.0
2009-10-20 18:10:00,89.485,89.485,89.435,89.44,403500000.0
2009-10-20 18:11:00,89.435,89.46,89.435,89.455,197000000.0
2009-10-20 18:12:00,89.465,89.465,89.45,89.455,325900000.0
2009-10-20 18:13:00,89.45,89.48,89.445,89.465,295600000.0
2009-10-20 18:14:00,89.465,89.48,89.465,89.475,215400000.0
2009-10-20 18:15:00,89.47,89.49,89.46,89.485,114200000.0
2009-10-20 18:16:00,89.49,89.5,89.48,89.5,73800000.0
2009-10-20 18:17:00,89.49,89.53,89.49,89.52,194400000.0
2009-10-20 18:18:00,89.525,89.54,89.51,89.54,165400000.0
2009-10-20 18:19:00,89.54,89.56,89.535,89.55,136100000.0
2009-10-20 18:20:00,89.55,89.555,89.53,89.54,268300000.0
2009-10-20 18:21:00,89.54,89.58,89.54,89.555,581899998.0
2009-10-20 18:22:00,89.555,89.575,89.555,89.575,388000000.0
2009-10-20 18:23:00,89.575,89.58,89.55,89.565,306400000.0
2009-10-20 18:24:00,89.565,89.59,89.56,89.575,420700001.0
2009-10-20 18:25:00,89.575,89.59,89.565,89.565,536500000.0
2009-10-20 18:26:00,89.575,89.595,89.565,89.59,282000000.0
2009-10-20 18:27:00,89.59,89.59,89.575,89.59,380500001.0
2009-10-20 18:28:00,89.59,89.615,89.59,89.6,494900000.0
2009-10-20 18:29:00,89.6,89.605,89.585,89.585,262100000.0
2009-10-20 18:30:00,89.585,89.635,89.585,89.6,473800002.0
2009-10-20 18:31:00,89.595,89.6,89.57,89.575,708200000.0
2009-10-20 18:32:00,89.57,89.585,89.57,89.58,616400000.0
2009-10-20 18:33:00,89.58,89.585,89.53,89.535,533400000.0
2009-10-20 18:34:00,89.535,89.54,89.495,89.505,423200000.0
2009-10-20 18:35:00,89.505,89.55,89.5,89.55,302600000.0
2009-10-20 18:36:00,89.55,89.585,89.55,89.57,227700000.0
2009-10-20 18:37:00,89.57,89.58,89.565,89.57,328200000.0
2009-10-20 18:38:00,89.57,89.585,89.555,89.555,542300000.0
2009-10-20 18:39:00,89.555,89.555,89.525,89.535,351800000.0
2009-10-20 18:40:00,89.535,89.56,89.52,89.555,612299999.0
2009-10-20 18:41:00,89.55,89.565,89.535,89.56,476300000.0
2009-10-20 18:42:00,89.56,89.57,89.535,89.535,443100000.0
2009-10-20 18:43:00,89.54,89.555,89.54,89.545,372200000.0
2009-10-20 18:44:00,89.545,89.565,89.54,89.565,404000000.0
2009-10-20 18:45:00,89.565,89.58,89.545,89.57,191400000.0
2009-10-20 18:46:00,89.575,89.58,89.555,89.565,188000000.0
2009-10-20 18:47:00,89.57,89.58,89.55,89.57,202900000.0
2009-10-20 18:48:00,89.57,89.57,89.555,89.555,96100000.0
2009-10-20 18:49:00,89.555,89.58,89.555,89.575,165300000.0
2009-10-20 18:50:00,89.575,89.58,89.565,89.575,317600000.0
2009-10-20 18:51:00,89.575,89.605,89.575,89.59,256900000.0
2009-10-20 18:52:00,89.585,89.595,89.58,89.58,76400000.0
2009-10-20 18:53:00,89.585,89.59,89.575,89.575,140200000.0
2009-10-20 18:54:00,89.58,89.595,89.57,89.595,89600000.0
2009-10-20 18:55:00,89.595,89.6,89.58,89.6,104880000.0
2009-10-20 18:56:00,89.6,89.605,89.585,89.585,72070000.0
2009-10-20 18:57:00,89.585,89.585,89.555,89.57,75800000.0
2009-10-20 18:58:00,89.57,89.59,89.56,89.585,114900000.0
2009-10-20 18:59:00,89.585,89.595,89.585,89.595,87200000.0
2009-10-20 19:00:00,89.59,89.635,89.585,89.615,182400000.0
2009-10-20 19:01:00,89.61,89.625,89.605,89.62,329000000.0
2009-10-20 19:02:00,89.62,89.645,89.62,89.635,278300000.0
2009-10-20 19:03:00,89.63,89.65,89.615,89.62,496300000.0
2009-10-20 19:04:00,89.62,89.63,89.605,89.61,191100000.0
2009-10-20 19:05:00,89.61,89.625,89.61,89.625,105700000.0
2009-10-20 19:06:00,89.625,89.63,89.62,89.63,180500000.0
2009-10-20 19:07:00,89.625,89.635,89.615,89.625,188200000.0
2009-10-20 19:08:00,89.63,89.65,89.625,89.645,175300000.0
2009-10-20 19:09:00,89.65,89.66,89.625,89.64,117800000.0
2009-10-20 19:10:00,89.64,89.645,89.615,89.625,150700000.0
2009-10-20 19:11:00,89.63,89.635,89.62,89.62,134600000.0
2009-10-20 19:12:00,89.615,89.63,89.615,89.625,330000001.0
2009-10-20 19:13:00,89.625,89.645,89.625,89.635,261500000.0
2009-10-20 19:14:00,89.635,89.645,89.62,89.625,402500000.0
2009-10-20 19:15:00,89.625,89.64,89.625,89.635,284500000.0
2009-10-20 19:16:00,89.635,89.635,89.61,89.615,327800000.0
2009-10-20 19:17:00,89.62,89.625,89.615,89.62,299300000.0
2009-10-20 19:18:00,89.615,89.625,89.61,89.61,434399999.0
2009-10-20 19:19:00,89.61,89.61,89.595,89.6,443699999.0
2009-10-20 19:20:00,89.6,89.62,89.58,89.6,485600000.0
2009-10-20 19:21:00,89.6,89.61,89.595,89.605,268000000.0
2009-10-20 19:22:00,89.61,89.615,89.595,89.61,239200000.0
2009-10-20 19:23:00,89.61,89.61,89.595,89.605,79200000.0
2009-10-20 19:24:00,89.605,89.625,89.605,89.615,84800000.0
2009-10-20 19:25:00,89.615,89.625,89.61,89.625,70400000.0
2009-10-20 19:26:00,89.625,89.635,89.61,89.625,134600000.0
2009-10-20 19:27:00,89.625,89.625,89.61,89.62,104200000.0
2009-10-20 19:28:00,89.62,89.645,89.6,89.645,134700000.0
2009-10-20 19:29:00,89.645,89.655,89.625,89.635,82600000.0
2009-10-20 19:30:00,89.64,89.645,89.63,89.635,77800000.0
2009-10-20 19:31:00,89.635,89.66,89.625,89.64,302100000.0
2009-10-20 19:32:00,89.64,89.655,89.62,89.63,153800000.0
2009-10-20 19:33:00,89.625,89.645,89.62,89.635,72800000.0
2009-10-20 19:34:00,89.635,89.64,89.625,89.63,186300000.0
2009-10-20 19:35:00,89.63,89.63,89.615,89.62,124400000.0
2009-10-20 19:36:00,89.615,89.63,89.615,89.625,32800000.0
2009-10-20 19:37:00,89.625,89.625,89.61,89.615,25500000.0
2009-10-20 19:38:00,89.615,89.625,89.615,89.62,52900000.0
2009-10-20 19:39:00,89.615,89.62,89.58,89.6,171600000.0
2009-10-20 19:40:00,89.595,89.595,89.58,89.595,49600000.0
2009-10-20 19:41:00,89.59,89.6,89.57,89.57,172100000.0
2009-10-20 19:42:00,89.57,89.57,89.555,89.57,207200000.0
2009-10-20 19:43:00,89.57,89.575,89.54,89.545,194900000.0
2009-10-20 19:44:00,89.545,89.555,89.535,89.55,109000000.0
2009-10-20 19:45:00,89.555,89.575,89.545,89.555,195100000.0
2009-10-20 19:46:00,89.555,89.565,89.525,89.56,307800000.0
2009-10-20 19:47:00,89.55,89.57,89.55,89.56,105300000.0
2009-10-20 19:48:00,89.56,89.58,89.555,89.56,159800000.0
2009-10-20 19:49:00,89.56,89.59,89.56,89.58,65600000.0
2009-10-20 19:50:00,89.585,89.605,89.575,89.595,207400000.0
2009-10-20 19:51:00,89.59,89.605,89.59,89.595,148000000.0
2009-10-20 19:52:00,89.595,89.615,89.59,89.605,100800000.0
2009-10-20 19:53:00,89.6,89.6,89.59,89.6,144000000.0
2009-10-20 19:54:00,89.59,89.605,89.59,89.605,139200000.0
2009-10-20 19:55:00,89.605,89.645,89.605,89.63,93700000.0
2009-10-20 19:56:00,89.63,89.635,89.62,89.62,63500000.0
2009-10-20 19:57:00,89.62,89.625,89.605,89.605,86900000.0
2009-10-20 19:58:00,89.605,89.61,89.58,89.6,141000000.0
2009-10-20 19:59:00,89.6,89.6,89.585,89.585,98700000.0
2009-10-20 20:00:00,89.585,89.595,89.575,89.595,393400000.0
2009-10-20 20:01:00,89.595,89.605,89.575,89.605,235699999.0
2009-10-20 20:02:00,89.605,89.605,89.585,89.59,254200000.0
2009-10-20 20:03:00,89.59,89.605,89.59,89.605,37600000.0
2009-10-20 20:04:00,89.6,89.615,89.6,89.605,74400000.0
2009-10-20 20:05:00,89.605,89.615,89.585,89.59,163800000.0
2009-10-20 20:06:00,89.585,89.585,89.565,89.575,199900000.0
2009-10-20 20:07:00,89.575,89.595,89.57,89.58,242400000.0
2009-10-20 20:08:00,89.58,89.59,89.575,89.59,136400000.0
2009-10-20 20:09:00,89.59,89.605,89.59,89.595,100800000.0
2009-10-20 20:10:00,89.595,89.595,89.585,89.59,106500000.0
2009-10-20 20:11:00,89.59,89.625,89.59,89.625,305200000.0
2009-10-20 20:12:00,89.625,89.625,89.6,89.61,275400000.0
2009-10-20 20:13:00,89.605,89.615,89.6,89.61,200100000.0
2009-10-20 20:14:00,89.61,89.615,89.595,89.61,269100000.0
2009-10-20 20:15:00,89.61,89.62,89.595,89.615,354800000.0
2009-10-20 20:16:00,89.615,89.615,89.6,89.615,330400000.0
2009-10-20 20:17:00,89.61,89.665,89.61,89.65,621600000.0
2009-10-20 20:18:00,89.655,89.67,89.64,89.66,373500000.0
2009-10-20 20:19:00,89.665,89.665,89.65,89.655,231500000.0
2009-10-20 20:20:00,89.655,89.685,89.65,89.685,107700000.0
2009-10-20 20:21:00,89.675,89.675,89.65,89.655,201300000.0
2009-10-20 20:22:00,89.65,89.665,89.645,89.665,356400000.0
2009-10-20 20:23:00,89.67,89.675,89.65,89.665,259300000.0
2009-10-20 20:24:00,89.665,89.67,89.645,89.65,225400000.0
2009-10-20 20:25:00,89.645,89.655,89.625,89.625,338400000.0
2009-10-20 20:26:00,89.625,89.63,89.595,89.61,168600000.0
2009-10-20 20:27:00,89.61,89.615,89.6,89.605,162000000.0
2009-10-20 20:28:00,89.605,89.605,89.595,89.605,243000000.0
2009-10-20 20:29:00,89.605,89.615,89.59,89.6,479200000.0
2009-10-20 20:30:00,89.6,89.61,89.58,89.59,492000000.0
2009-10-20 20:31:00,89.585,89.585,89.555,89.56,209600000.0
2009-10-20 20:32:00,89.56,89.56,89.545,89.56,347800000.0
2009-10-20 20:33:00,89.56,89.57,89.555,89.565,325600000.0
2009-10-20 20:34:00,89.565,89.58,89.56,89.58,362500000.0
2009-10-20 20:35:00,89.58,89.585,89.565,89.57,164900000.0
2009-10-20 20:36:00,89.57,89.58,89.57,89.58,162900000.0
2009-10-20 20:37:00,89.58,89.58,89.565,89.575,271200000.0
2009-10-20 20:38:00,89.575,89.59,89.57,89.59,408400000.0
2009-10-20 20:39:00,89.59,89.62,89.585,89.62,412800000.0
2009-10-20 20:40:00,89.62,89.63,89.6,89.605,266500000.0
2009-10-20 20:41:00,89.61,89.61,89.605,89.605,49000000.0
2009-10-20 20:42:00,89.605,89.61,89.59,89.595,204100000.0
2009-10-20 20:43:00,89.595,89.615,89.595,89.595,151000000.0
2009-10-20 20:44:00,89.595,89.6,89.58,89.59,194500000.0
2009-10-20 20:45:00,89.585,89.61,89.585,89.61,163100000.0
2009-10-20 20:46:00,89.61,89.615,89.605,89.605,258900000.0
2009-10-20 20:47:00,89.605,89.61,89.595,89.6,140400000.0
2009-10-20 20:48:00,89.6,89.605,89.585,89.585,159300000.0
2009-10-20 20:49:00,89.585,89.585,89.56,89.57,143700000.0
2009-10-20 20:50:00,89.57,89.57,89.555,89.56,104400000.0
2009-10-20 20:51:00,89.565,89.58,89.56,89.565,152400000.0
2009-10-20 20:52:00,89.565,89.565,89.53,89.545,334800000.0
2009-10-20 20:53:00,89.545,89.565,89.54,89.545,302400000.0
2009-10-20 20:54:00,89.545,89.595,89.545,89.57,201700000.0
2009-10-20 20:55:00,89.57,89.57,89.555,89.565,159300000.0
2009-10-20 20:56:00,89.57,89.575,89.55,89.56,119200000.0
2009-10-20 20:57:00,89.555,89.555,89.505,89.51,440000000.0
2009-10-20 20:58:00,89.51,89.515,89.485,89.495,306400000.0
2009-10-20 20:59:00,89.495,89.53,89.495,89.515,549700000.0
2009-10-20 21:00:00,89.515,89.545,89.515,89.545,168700000.0
2009-10-20 21:01:00,89.54,89.55,89.53,89.54,278900000.0
2009-10-20 21:02:00,89.54,89.545,89.51,89.525,214700000.0
2009-10-20 21:03:00,89.52,89.53,89.505,89.51,224000000.0
2009-10-20 21:04:00,89.515,89.515,89.515,89.515,20800000.0
2009-10-20 21:05:00,89.515,89.535,89.51,89.535,174000000.0
2009-10-20 21:06:00,89.535,89.535,89.5,89.5,193800000.0
2009-10-20 21:07:00,89.5,89.505,89.48,89.49,274800000.0
2009-10-20 21:08:00,89.485,89.505,89.485,89.495,202300000.0
2009-10-20 21:09:00,89.495,89.495,89.49,89.49,165500000.0
2009-10-20 21:10:00,89.49,89.49,89.47,89.475,188500000.0
2009-10-20 21:11:00,89.475,89.495,89.475,89.49,204300000.0
2009-10-20 21:12:00,89.49,89.5,89.485,89.495,217800000.0
2009-10-20 21:13:00,89.495,89.5,89.485,89.495,281200000.0
2009-10-20 21:14:00,89.5,89.5,89.475,89.49,274000000.0
2009-10-20 21:15:00,89.49,89.495,89.485,89.49,205800000.0
2009-10-20 21:16:00,89.49,89.495,89.465,89.465,388200000.0
2009-10-20 21:17:00,89.465,89.51,89.465,89.48,308000000.0
2009-10-20 21:18:00,89.48,89.48,89.47,89.47,78200000.0
2009-10-20 21:19:00,89.47,89.5,89.47,89.49,163500000.0
2009-10-20 21:20:00,89.49,89.495,89.475,89.475,325800000.0
2009-10-20 21:21:00,89.475,89.49,89.475,89.49,150100000.0
2009-10-20 21:22:00,89.49,89.505,89.48,89.48,269400000.0
2009-10-20 21:23:00,89.48,89.49,89.48,89.485,113800000.0
2009-10-20 21:24:00,89.49,89.495,89.485,89.485,85600000.0
2009-10-20 21:25:00,89.485,89.5,89.46,89.465,242300000.0
2009-10-20 21:26:00,89.465,89.48,89.46,89.475,208500000.0
2009-10-20 21:27:00,89.475,89.48,89.47,89.475,179400000.0
2009-10-20 21:28:00,89.47,89.485,89.455,89.46,366000000.0
2009-10-20 21:29:00,89.46,89.48,89.455,89.475,261900000.0
2009-10-20 21:30:00,89.475,89.485,89.465,89.48,312500000.0
2009-10-20 21:31:00,89.48,89.505,89.475,89.495,421500000.0
2009-10-20 21:32:00,89.5,89.51,89.485,89.485,308800000.0
2009-10-20 21:33:00,89.49,89.49,89.465,89.465,310800000.0
2009-10-20 21:34:00,89.465,89.475,89.46,89.465,309200000.0
2009-10-20 21:35:00,89.465,89.475,89.46,89.47,270900000.0
2009-10-20 21:36:00,89.47,89.48,89.465,89.465,203200000.0
2009-10-20 21:37:00,89.47,89.475,89.465,89.47,183300000.0
2009-10-20 21:38:00,89.475,89.475,89.46,89.46,148800000.0
2009-10-20 21:39:00,89.46,89.46,89.435,89.44,425800000.0
2009-10-20 21:40:00,89.44,89.48,89.435,89.475,270500000.0
2009-10-20 21:41:00,89.475,89.55,89.475,89.545,322000000.0
2009-10-20 21:42:00,89.545,89.56,89.54,89.55,209000000.0
2009-10-20 21:43:00,89.55,89.575,89.55,89.575,336500000.0
2009-10-20 21:44:00,89.575,89.595,89.575,89.585,340700000.0
2009-10-20 21:45:00,89.585,89.605,89.575,89.575,236600000.0
2009-10-20 21:46:00,89.575,89.585,89.535,89.54,495400000.0
2009-10-20 21:47:00,89.54,89.565,89.54,89.55,319300000.0
2009-10-20 21:48:00,89.55,89.565,89.55,89.565,139000000.0
2009-10-20 21:49:00,89.57,89.58,89.565,89.58,240500000.0
2009-10-20 21:50:00,89.58,89.6,89.58,89.59,231600000.0
2009-10-20 21:51:00,89.585,89.61,89.585,89.585,311900000.0
2009-10-20 21:52:00,89.59,89.595,89.58,89.585,190900000.0
2009-10-20 21:53:00,89.585,89.59,89.57,89.57,335600000.0
2009-10-20 21:54:00,89.575,89.58,89.57,89.575,170100000.0
2009-10-20 21:55:00,89.575,89.59,89.57,89.585,229800000.0
2009-10-20 21:56:00,89.585,89.59,89.555,89.555,354100000.0
2009-10-20 21:57:00,89.555,89.56,89.55,89.555,246400000.0
2009-10-20 21:58:00,89.555,89.575,89.55,89.575,167000000.0
2009-10-20 21:59:00,89.57,89.585,89.555,89.555,333100000.0
2009-10-20 22:00:00,89.555,89.585,89.55,89.58,260500000.0
2009-10-20 22:01:00,89.58,89.59,89.575,89.585,128900000.0
2009-10-20 22:02:00,89.585,89.595,89.575,89.575,103200000.0
2009-10-20 22:03:00,89.575,89.59,89.565,89.585,61600000.0
2009-10-20 22:04:00,89.58,89.595,89.575,89.595,101400000.0
2009-10-20 22:05:00,89.59,89.59,89.57,89.575,36000000.0
2009-10-20 22:06:00,89.575,89.6,89.57,89.6,95300000.0
2009-10-20 22:07:00,89.6,89.615,89.6,89.61,59000000.0
2009-10-20 22:08:00,89.61,89.61,89.595,89.595,42000000.0
2009-10-20 22:09:00,89.595,89.6,89.595,89.6,137200000.0
2009-10-20 22:10:00,89.6,89.605,89.58,89.605,76500000.0
2009-10-20 22:11:00,89.605,89.605,89.58,89.595,50600000.0
2009-10-20 22:12:00,89.595,89.61,89.595,89.6,63400000.0
2009-10-20 22:13:00,89.605,89.61,89.605,89.61,9400000.0
2009-10-20 22:14:00,89.61,89.61,89.61,89.61,21600000.0
2009-10-20 22:15:00,89.61,89.62,89.61,89.62,50100000.0
2009-10-20 22:16:00,89.615,89.615,89.61,89.61,34200000.0
2009-10-20 22:17:00,89.61,89.615,89.61,89.615,31200000.0
2009-10-20 22:18:00,89.615,89.615,89.61,89.61,19500000.0
2009-10-20 22:19:00,89.615,89.63,89.605,89.615,93600000.0
2009-10-20 22:20:00,89.615,89.655,89.615,89.64,127500000.0
2009-10-20 22:21:00,89.64,89.655,89.625,89.625,129500000.0
2009-10-20 22:22:00,89.62,89.625,89.605,89.61,45000000.0
2009-10-20 22:23:00,89.605,89.63,89.605,89.63,129800000.0
2009-10-20 22:24:00,89.62,89.62,89.605,89.605,23600000.0
2009-10-20 22:25:00,89.605,89.62,89.605,89.62,103300000.0
2009-10-20 22:26:00,89.615,89.625,89.615,89.615,23100000.0
2009-10-20 22:27:00,89.615,89.615,89.615,89.615,16800000.0
2009-10-20 22:28:00,89.615,89.62,89.615,89.62,36200000.0
2009-10-20 22:29:00,89.62,89.62,89.61,89.61,26300000.0
2009-10-20 22:30:00,89.615,89.62,89.605,89.61,35300000.0
2009-10-20 22:31:00,89.61,89.61,89.61,89.61,15100000.0
2009-10-20 22:32:00,89.61,89.61,89.6,89.6,12100000.0
2009-10-20 22:33:00,89.6,89.6,89.595,89.595,12000000.0
2009-10-20 22:34:00,89.595,89.595,89.585,89.585,13700000.0
2009-10-20 22:35:00,89.585,89.585,89.57,89.575,19500000.0
2009-10-20 22:36:00,89.575,89.605,89.57,89.595,108600000.0
2009-10-20 22:37:00,89.59,89.595,89.58,89.595,58500000.0
2009-10-20 22:38:00,89.59,89.6,89.59,89.6,13600000.0
2009-10-20 22:39:00,89.6,89.605,89.58,89.59,88100000.0
2009-10-20 22:40:00,89.59,89.6,89.585,89.59,42400000.0
2009-10-20 22:41:00,89.585,89.59,89.58,89.59,20000000.0
2009-10-20 22:42:00,89.59,89.6,89.59,89.6,43400000.0
2009-10-20 22:43:00,89.6,89.605,89.6,89.6,46500000.0
2009-10-20 22:44:00,89.6,89.61,89.59,89.6,125400000.0
2009-10-20 22:45:00,89.6,89.61,89.6,89.61,80500000.0
2009-10-20 22:46:00,89.625,89.635,89.61,89.635,34100000.0
2009-10-20 22:47:00,89.635,89.635,89.625,89.63,11400000.0
2009-10-20 22:48:00,89.63,89.64,89.625,89.625,50600000.0
2009-10-20 22:49:00,89.62,89.625,89.615,89.625,31800000.0
2009-10-20 22:50:00,89.62,89.635,89.62,89.625,80100000.0
2009-10-20 22:51:00,89.625,89.655,89.625,89.655,67700000.0
2009-10-20 22:52:00,89.655,89.675,89.655,89.675,80600000.0
2009-10-20 22:53:00,89.665,89.695,89.645,89.695,109300000.0
2009-10-20 22:54:00,89.695,89.695,89.67,89.68,47200000.0
2009-10-20 22:55:00,89.68,89.69,89.68,89.69,72600000.0
2009-10-20 22:56:00,89.685,89.685,89.685,89.685,13600000.0
2009-10-20 22:57:00,89.69,89.715,89.665,89.675,73500000.0
2009-10-20 22:58:00,89.675,89.685,89.675,89.675,66600000.0
2009-10-20 22:59:00,89.675,89.725,89.66,89.685,88200000.0
2009-10-20 23:00:00,89.69,89.705,89.665,89.675,27000000.0
2009-10-20 23:01:00,89.6,89.635,89.6,89.635,21200000.0
2009-10-20 23:02:00,89.64,89.64,89.625,89.635,18600000.0
2009-10-20 23:03:00,89.63,89.63,89.6,89.6,16100000.0
2009-10-20 23:04:00,89.6,89.6,89.58,89.58,11000000.0
2009-10-20 23:05:00,89.58,89.585,89.58,89.58,17300000.0
2009-10-20 23:06:00,89.58,89.645,89.575,89.645,33100000.0
2009-10-20 23:07:00,89.645,89.65,89.63,89.64,43200000.0
2009-10-20 23:08:00,89.64,89.645,89.625,89.645,28600000.0
2009-10-20 23:09:00,89.65,89.665,89.645,89.665,63800000.0
2009-10-20 23:10:00,89.67,89.71,89.67,89.695,25800000.0
2009-10-20 23:11:00,89.695,89.72,89.665,89.675,24000000.0
2009-10-20 23:12:00,89.67,89.67,89.655,89.665,10400000.0
2009-10-20 23:13:00,89.665,89.665,89.655,89.665,12200000.0
2009-10-20 23:14:00,89.665,89.67,89.665,89.67,6000000.0
2009-10-20 23:15:00,89.68,89.69,89.68,89.69,17000000.0
2009-10-20 23:16:00,89.69,89.705,89.655,89.655,19500000.0
2009-10-20 23:17:00,89.665,89.665,89.665,89.665,2000000.0
2009-10-20 23:18:00,89.67,89.67,89.65,89.65,3000000.0
2009-10-20 23:19:00,89.65,89.65,89.595,89.605,21000000.0
2009-10-20 23:20:00,89.605,89.605,89.585,89.595,55200000.0
2009-10-20 23:21:00,89.595,89.605,89.59,89.605,16400000.0
2009-10-20 23:22:00,89.605,89.605,89.605,89.605,3000000.0
2009-10-20 23:23:00,89.605,89.605,89.59,89.59,6000000.0
2009-10-20 23:24:00,89.595,89.61,89.585,89.59,23400000.0
2009-10-20 23:25:00,89.575,89.595,89.575,89.595,18500000.0
2009-10-20 23:26:00,89.595,89.595,89.595,89.595,3000000.0
2009-10-20 23:27:00,89.551,89.567,89.551,89.565,299700000.0
2009-10-20 23:28:00,89.595,89.595,89.595,89.595,13000000.0
2009-10-20 23:29:00,89.595,89.595,89.57,89.575,14000000.0
2009-10-20 23:30:00,89.575,89.575,89.57,89.575,7000000.0
2009-10-20 23:31:00,89.55,89.562,89.55,89.55,298400000.0
2009-10-20 23:32:00,89.58,89.585,89.58,89.58,3000000.0
2009-10-20 23:33:00,89.58,89.58,89.57,89.57,4000000.0
2009-10-20 23:34:00,89.57,89.575,89.57,89.575,5300000.0
2009-10-20 23:35:00,89.58,89.59,89.58,89.59,6900000.0
2009-10-20 23:36:00,89.59,89.59,89.59,89.59,4000000.0
2009-10-20 23:37:00,89.595,89.595,89.595,89.595,1000000.0
2009-10-20 23:38:00,89.6,89.6,89.565,89.565,9000000.0
2009-10-20 23:39:00,89.565,89.57,89.55,89.565,37000000.0
2009-10-20 23:40:00,89.56,89.585,89.56,89.575,15000000.0
2009-10-20 23:41:00,89.575,89.575,89.57,89.57,4200000.0
2009-10-20 23:42:00,89.57,89.575,89.57,89.57,8500000.0
2009-10-20 23:43:00,89.57,89.57,89.57,89.57,5500000.0
2009-10-20 23:44:00,89.57,89.57,89.57,89.57,11300000.0
2009-10-20 23:45:00,89.57,89.575,89.57,89.575,8000000.0
2009-10-20 23:46:00,89.575,89.575,89.565,89.565,5000000.0
2009-10-20 23:47:00,89.56,89.56,89.55,89.56,30000000.0
2009-10-20 23:48:00,89.565,89.575,89.565,89.565,15200000.0
2009-10-20 23:49:00,89.565,89.565,89.56,89.565,18000000.0
2009-10-20 23:50:00,89.57,89.575,89.56,89.56,24400000.0
2009-10-20 23:51:00,89.56,89.56,89.56,89.56,4000000.0
2009-10-20 23:52:00,89.56,89.56,89.555,89.555,5000000.0
2009-10-20 23:53:00,89.555,89.56,89.555,89.56,7000000.0
2009-10-20 23:54:00,89.565,89.57,89.56,89.57,5000000.0
2009-10-20 23:55:00,89.57,89.57,89.565,89.57,21800000.0
2009-10-20 23:56:00,89.57,89.57,89.565,89.565,8000000.0
2009-10-20 23:57:00,89.56,89.56,89.55,89.55,17800000.0
2009-10-20 23:58:00,89.555,89.555,89.54,89.545,26500000.0
2009-10-20 23:59:00,89.545,89.545,89.515,89.515,35300000.0
2009-10-21 00:00:00,89.51,89.535,89.505,89.53,72900000.0
2009-10-21 00:01:00,89.53,89.54,89.51,89.525,127000000.0
2009-10-21 00:02:00,89.53,89.55,89.53,89.535,143000000.0
2009-10-21 00:03:00,89.535,89.535,89.525,89.525,74900000.0
2009-10-21 00:04:00,89.53,89.535,89.525,89.535,36400000.0
2009-10-21 00:05:00,89.53,89.53,89.505,89.51,95900000.0
2009-10-21 00:06:00,89.515,89.525,89.515,89.525,24200000.0
2009-10-21 00:07:00,89.525,89.545,89.525,89.535,22800000.0
2009-10-21 00:08:00,89.54,89.56,89.54,89.545,23800000.0
2009-10-21 00:09:00,89.55,89.555,89.545,89.555,24000000.0
2009-10-21 00:10:00,89.555,89.57,89.55,89.555,68000000.0
2009-10-21 00:11:00,89.555,89.56,89.55,89.555,61600000.0
2009-10-21 00:12:00,89.565,89.565,89.555,89.555,46000000.0
2009-10-21 00:13:00,89.555,89.56,89.555,89.555,43600000.0
2009-10-21 00:14:00,89.555,89.555,89.55,89.55,27600000.0
2009-10-21 00:15:00,89.55,89.555,89.54,89.545,98300000.0
2009-10-21 00:16:00,89.54,89.55,89.54,89.55,109700000.0
2009-10-21 00:17:00,89.55,89.565,89.55,89.565,112600000.0
2009-10-21 00:18:00,89.56,89.565,89.56,89.565,80600000.0
2009-10-21 00:19:00,89.565,89.565,89.565,89.565,60700000.0
2009-10-21 00:20:00,89.565,89.565,89.555,89.565,114300000.0
2009-10-21 00:21:00,89.565,89.565,89.565,89.565,84200000.0
2009-10-21 00:22:00,89.565,89.57,89.565,89.565,109200000.0
2009-10-21 00:23:00,89.57,89.635,89.565,89.63,233100000.0
2009-10-21 00:24:00,89.63,89.645,89.63,89.63,89200000.0
2009-10-21 00:25:00,89.63,89.63,89.63,89.63,57800000.0
2009-10-21 00:26:00,89.63,89.63,89.62,89.62,66800000.0
2009-10-21 00:27:00,89.62,89.62,89.62,89.62,34800000.0
2009-10-21 00:28:00,89.62,89.63,89.61,89.62,60400000.0
2009-10-21 00:29:00,89.62,89.625,89.62,89.62,168100000.0
2009-10-21 00:30:00,89.625,89.645,89.62,89.64,137000000.0
2009-10-21 00:31:00,89.64,89.64,89.64,89.64,24800000.0
2009-10-21 00:32:00,89.645,89.645,89.645,89.645,17400000.0
2009-10-21 00:33:00,89.645,89.645,89.625,89.625,64700000.0
2009-10-21 00:34:00,89.63,89.63,89.63,89.63,24000000.0
2009-10-21 00:35:00,89.62,89.63,89.62,89.63,5000000.0
2009-10-21 00:36:00,89.63,89.635,89.625,89.635,13600000.0
2009-10-21 00:37:00,89.614,89.628,89.601,89.601,102200000.0
2009-10-21 00:38:00,89.635,89.635,89.635,89.635,32000000.0
2009-10-21 00:39:00,89.635,89.64,89.635,89.635,80800000.0
2009-10-21 00:40:00,89.635,89.64,89.625,89.635,53000000.0
2009-10-21 00:41:00,89.635,89.635,89.635,89.635,2400000.0
2009-10-21 00:42:00,89.635,89.65,89.62,89.62,73800000.0
2009-10-21 00:43:00,89.62,89.62,89.605,89.615,72200000.0
2009-10-21 00:44:00,89.605,89.615,89.605,89.61,40400000.0
2009-10-21 00:45:00,89.61,89.62,89.605,89.605,97000000.0
2009-10-21 00:46:00,89.605,89.605,89.595,89.595,103700000.0
2009-10-21 00:47:00,89.6,89.6,89.585,89.59,68500000.0
2009-10-21 00:48:00,89.59,89.61,89.59,89.6,70400000.0
2009-10-21 00:49:00,89.6,89.605,89.6,89.6,63600000.0
2009-10-21 00:50:00,89.6,89.6,89.6,89.6,8000000.0
2009-10-21 00:51:00,89.6,89.615,89.6,89.6,45800000.0
2009-10-21 00:52:00,89.595,89.605,89.595,89.6,109500000.0
2009-10-21 00:53:00,89.6,89.6,89.6,89.6,4000000.0
2009-10-21 00:54:00,89.595,89.595,89.595,89.595,36400000.0
2009-10-21 00:55:00,89.595,89.595,89.595,89.595,20000000.0
2009-10-21 00:56:00,89.595,89.595,89.585,89.59,152000000.0
2009-10-21 00:57:00,89.59,89.59,89.58,89.585,43600000.0
2009-10-21 00:58:00,89.58,89.585,89.58,89.585,41400000.0
2009-10-21 00:59:00,89.585,89.595,89.575,89.575,77200000.0
2009-10-21 01:00:00,89.575,89.58,89.57,89.57,93000000.0
2009-10-21 01:01:00,89.57,89.58,89.565,89.565,102400000.0
2009-10-21 01:02:00,89.565,89.595,89.565,89.575,55800000.0
2009-10-21 01:03:00,89.575,89.575,89.56,89.57,161800000.0
2009-10-21 01:04:00,89.57,89.58,89.57,89.575,54000000.0
2009-10-21 01:05:00,89.575,89.585,89.57,89.585,89200000.0
2009-10-21 01:06:00,89.585,89.59,89.575,89.58,102400000.0
2009-10-21 01:07:00,89.58,89.585,89.58,89.58,72400000.0
2009-10-21 01:08:00,89.58,89.585,89.58,89.58,34000000.0
2009-10-21 01:09:00,89.58,89.585,89.58,89.58,91600000.0
2009-10-21 01:10:00,89.58,89.585,89.56,89.565,111000000.0
2009-10-21 01:11:00,89.565,89.57,89.565,89.57,28000000.0
2009-10-21 01:12:00,89.57,89.585,89.57,89.575,197600001.0
2009-10-21 01:13:00,89.57,89.585,89.56,89.56,308400000.0
2009-10-21 01:14:00,89.56,89.575,89.56,89.57,79200000.0
2009-10-21 01:15:00,89.565,89.57,89.565,89.565,60000000.0
2009-10-21 01:16:00,89.565,89.565,89.565,89.565,26400000.0
2009-10-21 01:17:00,89.565,89.58,89.565,89.58,138600000.0
2009-10-21 01:18:00,89.58,89.595,89.58,89.585,136800000.0
2009-10-21 01:19:00,89.585,89.59,89.575,89.58,47200000.0
2009-10-21 01:20:00,89.575,89.58,89.57,89.57,43200000.0
2009-10-21 01:21:00,89.57,89.575,89.565,89.565,127200000.0
2009-10-21 01:22:00,89.565,89.585,89.56,89.575,228800000.0
2009-10-21 01:23:00,89.575,89.585,89.575,89.585,138400000.0
2009-10-21 01:24:00,89.585,89.59,89.585,89.585,124800000.0
2009-10-21 01:25:00,89.585,89.605,89.58,89.6,268400000.0
2009-10-21 01:26:00,89.6,89.61,89.585,89.59,237000000.0
2009-10-21 01:27:00,89.59,89.595,89.59,89.59,81600000.0
2009-10-21 01:28:00,89.59,89.595,89.59,89.595,25600000.0
2009-10-21 01:29:00,89.595,89.595,89.57,89.585,103000000.0
2009-10-21 01:30:00,89.585,89.595,89.585,89.595,50800000.0
2009-10-21 01:31:00,89.605,89.61,89.595,89.61,185999999.0
2009-10-21 01:32:00,89.615,89.615,89.61,89.615,53600000.0
2009-10-21 01:33:00,89.615,89.615,89.615,89.615,20000000.0
2009-10-21 01:34:00,89.615,89.615,89.615,89.615,4000000.0
2009-10-21 01:35:00,89.61,89.625,89.61,89.625,57599999.0
2009-10-21 01:36:00,89.625,89.63,89.625,89.625,100000000.0
2009-10-21 01:37:00,89.625,89.635,89.625,89.635,60800000.0
2009-10-21 01:38:00,89.635,89.66,89.63,89.66,94800000.0
2009-10-21 01:39:00,89.665,89.665,89.655,89.66,59200000.0
2009-10-21 01:40:00,89.66,89.66,89.64,89.645,182000000.0
2009-10-21 01:41:00,89.65,89.655,89.64,89.64,139200000.0
2009-10-21 01:42:00,89.645,89.65,89.635,89.65,208800000.0
2009-10-21 01:43:00,89.65,89.66,89.65,89.65,125000000.0
2009-10-21 01:44:00,89.645,89.66,89.645,89.645,92000000.0
2009-10-21 01:45:00,89.645,89.67,89.64,89.665,231800000.0
2009-10-21 01:46:00,89.67,89.695,89.66,89.695,268000000.0
2009-10-21 01:47:00,89.695,89.7,89.68,89.69,340000000.0
2009-10-21 01:48:00,89.69,89.725,89.69,89.71,543000000.0
2009-10-21 01:49:00,89.71,89.735,89.705,89.73,459600000.0
2009-10-21 01:50:00,89.73,89.79,89.725,89.78,480600000.0
2009-10-21 01:51:00,89.775,89.785,89.735,89.735,364000000.0
2009-10-21 01:52:00,89.74,89.745,89.695,89.695,358000000.0
2009-10-21 01:53:00,89.71,89.73,89.71,89.715,286999999.0
2009-10-21 01:54:00,89.715,89.725,89.695,89.695,304800000.0
2009-10-21 01:55:00,89.695,89.72,89.695,89.705,247700000.0
2009-10-21 01:56:00,89.705,89.715,89.675,89.675,172000000.0
2009-10-21 01:57:00,89.675,89.675,89.66,89.665,130200000.0
2009-10-21 01:58:00,89.665,89.69,89.645,89.675,189200000.0
2009-10-21 01:59:00,89.67,89.675,89.655,89.66,122100000.0
2009-10-21 02:00:00,89.66,89.675,89.645,89.66,196000000.0
2009-10-21 02:01:00,89.655,89.67,89.65,89.67,155300000.0
2009-10-21 02:02:00,89.67,89.72,89.66,89.71,156300000.0
2009-10-21 02:03:00,89.705,89.72,89.705,89.71,93000000.0
2009-10-21 02:04:00,89.71,89.72,89.7,89.715,137400000.0
2009-10-21 02:05:00,89.715,89.75,89.71,89.75,275600000.0
2009-10-21 02:06:00,89.75,89.75,89.72,89.725,157000000.0
2009-10-21 02:07:00,89.725,89.735,89.72,89.725,168700000.0
2009-10-21 02:08:00,89.725,89.745,89.72,89.72,101800000.0
2009-10-21 02:09:00,89.72,89.73,89.685,89.685,205400000.0
2009-10-21 02:10:00,89.685,89.715,89.68,89.69,97600000.0
2009-10-21 02:11:00,89.685,89.73,89.68,89.73,119400000.0
2009-10-21 02:12:00,89.73,89.745,89.685,89.695,177300000.0
2009-10-21 02:13:00,89.695,89.71,89.685,89.7,204500000.0
2009-10-21 02:14:00,89.705,89.705,89.675,89.675,109200000.0
2009-10-21 02:15:00,89.675,89.685,89.67,89.675,139400000.0
2009-10-21 02:16:00,89.675,89.695,89.675,89.675,183700000.0
2009-10-21 02:17:00,89.68,89.685,89.665,89.675,167700000.0
2009-10-21 02:18:00,89.675,89.715,89.675,89.715,99600000.0
2009-10-21 02:19:00,89.715,89.715,89.685,89.7,224600000.0
2009-10-21 02:20:00,89.705,89.725,89.695,89.725,187000000.0
2009-10-21 02:21:00,89.72,89.73,89.715,89.72,131800000.0
2009-10-21 02:22:00,89.72,89.73,89.705,89.72,135600000.0
2009-10-21 02:23:00,89.715,89.74,89.715,89.72,118200000.0
2009-10-21 02:24:00,89.72,89.75,89.72,89.74,112000000.0
2009-10-21 02:25:00,89.75,89.765,89.73,89.735,238500000.0
2009-10-21 02:26:00,89.735,89.75,89.725,89.74,83800000.0
2009-10-21 02:27:00,89.745,89.755,89.72,89.735,129500000.0
2009-10-21 02:28:00,89.73,89.73,89.715,89.725,63000000.0
2009-10-21 02:29:00,89.725,89.74,89.72,89.74,138800000.0
2009-10-21 02:30:00,89.74,89.745,89.72,89.725,136600000.0
2009-10-21 02:31:00,89.725,89.74,89.725,89.73,73400000.0
2009-10-21 02:32:00,89.735,89.745,89.73,89.745,63200000.0
2009-10-21 02:33:00,89.745,89.745,89.72,89.72,70200000.0
2009-10-21 02:34:00,89.72,89.735,89.715,89.72,101200000.0
2009-10-21 02:35:00,89.72,89.73,89.715,89.715,144600000.0
2009-10-21 02:36:00,89.715,89.73,89.71,89.72,206800000.0
2009-10-21 02:37:00,89.72,89.72,89.685,89.685,214800000.0
2009-10-21 02:38:00,89.685,89.705,89.685,89.695,160800000.0
2009-10-21 02:39:00,89.69,89.7,89.685,89.69,302800000.0
2009-10-21 02:40:00,89.695,89.695,89.68,89.69,154400000.0
2009-10-21 02:41:00,89.69,89.7,89.675,89.7,170000000.0
2009-10-21 02:42:00,89.7,89.705,89.7,89.705,32400000.0
2009-10-21 02:43:00,89.705,89.71,89.69,89.7,109600000.0
2009-10-21 02:44:00,89.7,89.7,89.695,89.7,67800000.0
2009-10-21 02:45:00,89.695,89.7,89.685,89.69,126100000.0
2009-10-21 02:46:00,89.69,89.695,89.665,89.68,98300000.0
2009-10-21 02:47:00,89.68,89.68,89.645,89.645,176700000.0
2009-10-21 02:48:00,89.645,89.665,89.645,89.65,136400000.0
2009-10-21 02:49:00,89.655,89.655,89.595,89.615,172400000.0
2009-10-21 02:50:00,89.615,89.65,89.615,89.645,352000000.0
2009-10-21 02:51:00,89.65,89.65,89.605,89.605,286400000.0
2009-10-21 02:52:00,89.605,89.62,89.6,89.615,242200000.0
2009-10-21 02:53:00,89.62,89.635,89.615,89.63,161200000.0
2009-10-21 02:54:00,89.63,89.635,89.615,89.625,161400000.0
2009-10-21 02:55:00,89.62,89.645,89.61,89.625,281400000.0
2009-10-21 02:56:00,89.625,89.635,89.62,89.635,104100000.0
2009-10-21 02:57:00,89.635,89.645,89.63,89.64,118800000.0
2009-10-21 02:58:00,89.64,89.655,89.64,89.655,122200000.0
2009-10-21 02:59:00,89.65,89.655,89.63,89.64,225800000.0
2009-10-21 03:00:00,89.635,89.645,89.635,89.635,92000000.0
2009-10-21 03:01:00,89.63,89.65,89.63,89.65,116300000.0
2009-10-21 03:02:00,89.65,89.67,89.65,89.655,185600000.0
2009-10-21 03:03:00,89.655,89.67,89.655,89.66,74000000.0
2009-10-21 03:04:00,89.66,89.66,89.63,89.635,133700000.0
2009-10-21 03:05:00,89.635,89.645,89.625,89.635,110500000.0
2009-10-21 03:06:00,89.635,89.635,89.63,89.635,25400000.0
2009-10-21 03:07:00,89.63,89.65,89.625,89.63,217800000.0
2009-10-21 03:08:00,89.625,89.63,89.605,89.625,213500000.0
2009-10-21 03:09:00,89.625,89.625,89.61,89.615,199000000.0
2009-10-21 03:10:00,89.615,89.615,89.605,89.605,83400000.0
2009-10-21 03:11:00,89.605,89.615,89.6,89.61,145600000.0
2009-10-21 03:12:00,89.605,89.615,89.585,89.615,198200000.0
2009-10-21 03:13:00,89.615,89.615,89.59,89.61,220900000.0
2009-10-21 03:14:00,89.6,89.605,89.58,89.58,94900000.0
2009-10-21 03:15:00,89.585,89.59,89.57,89.575,237800000.0
2009-10-21 03:16:00,89.575,89.575,89.55,89.555,146300000.0
2009-10-21 03:17:00,89.555,89.56,89.535,89.55,319200000.0
2009-10-21 03:18:00,89.55,89.555,89.55,89.55,36800000.0
2009-10-21 03:19:00,89.55,89.56,89.545,89.56,114200000.0
2009-10-21 03:20:00,89.56,89.575,89.555,89.575,129400000.0
2009-10-21 03:21:00,89.575,89.595,89.575,89.59,99600000.0
2009-10-21 03:22:00,89.595,89.595,89.585,89.585,116000000.0
2009-10-21 03:23:00,89.59,89.595,89.59,89.595,21600000.0
2009-10-21 03:24:00,89.595,89.605,89.585,89.59,154100000.0
2009-10-21 03:25:00,89.59,89.61,89.58,89.59,191800000.0
2009-10-21 03:26:00,89.59,89.6,89.57,89.575,106200000.0
2009-10-21 03:27:00,89.575,89.58,89.57,89.575,98900000.0
2009-10-21 03:28:00,89.57,89.57,89.555,89.57,68600000.0
2009-10-21 03:29:00,89.57,89.57,89.555,89.565,94400000.0
2009-10-21 03:30:00,89.565,89.59,89.565,89.585,148400000.0
2009-10-21 03:31:00,89.585,89.61,89.575,89.585,336700000.0
2009-10-21 03:32:00,89.59,89.6,89.585,89.595,52400000.0
2009-10-21 03:33:00,89.595,89.6,89.595,89.6,64000000.0
2009-10-21 03:34:00,89.6,89.605,89.595,89.595,191600000.0
2009-10-21 03:35:00,89.595,89.615,89.595,89.605,148200000.0
2009-10-21 03:36:00,89.605,89.605,89.58,89.585,75700000.0
2009-10-21 03:37:00,89.585,89.595,89.58,89.59,74600000.0
2009-10-21 03:38:00,89.59,89.59,89.58,89.58,114000000.0
2009-10-21 03:39:00,89.58,89.595,89.575,89.575,122800000.0
2009-10-21 03:40:00,89.575,89.575,89.565,89.565,117800000.0
2009-10-21 03:41:00,89.565,89.595,89.565,89.58,229400000.0
2009-10-21 03:42:00,89.59,89.605,89.585,89.605,206600000.0
2009-10-21 03:43:00,89.605,89.61,89.595,89.61,114000000.0
2009-10-21 03:44:00,89.61,89.61,89.59,89.59,63600000.0
2009-10-21 03:45:00,89.59,89.61,89.585,89.59,102800000.0
2009-10-21 03:46:00,89.595,89.63,89.585,89.62,279800000.0
2009-10-21 03:47:00,89.62,89.635,89.61,89.61,257700000.0
2009-10-21 03:48:00,89.605,89.62,89.6,89.61,246800000.0
2009-10-21 03:49:00,89.61,89.635,89.61,89.625,233500000.0
2009-10-21 03:50:00,89.625,89.625,89.615,89.615,319400000.0
2009-10-21 03:51:00,89.61,89.62,89.605,89.61,356000001.0
2009-10-21 03:52:00,89.605,89.605,89.585,89.585,193600000.0
2009-10-21 03:53:00,89.59,89.605,89.59,89.595,196800000.0
2009-10-21 03:54:00,89.595,89.6,89.58,89.58,195200000.0
2009-10-21 03:55:00,89.58,89.585,89.56,89.58,405600000.0
2009-10-21 03:56:00,89.575,89.59,89.56,89.56,373200000.0
2009-10-21 03:57:00,89.555,89.59,89.545,89.58,425200000.0
2009-10-21 03:58:00,89.58,89.61,89.57,89.6,430999996.0
2009-10-21 03:59:00,89.595,89.595,89.54,89.54,361800000.0
2009-10-21 04:00:00,89.545,89.55,89.505,89.52,679800000.0
2009-10-21 04:01:00,89.525,89.525,89.445,89.455,688000000.0
2009-10-21 04:02:00,89.455,89.465,89.44,89.45,659800001.0
2009-10-21 04:03:00,89.45,89.46,89.42,89.435,401500000.0
2009-10-21 04:04:00,89.435,89.46,89.435,89.445,529800000.0
2009-10-21 04:05:00,89.445,89.47,89.44,89.46,628499999.0
2009-10-21 04:06:00,89.45,89.465,89.42,89.425,748499999.0
2009-10-21 04:07:00,89.43,89.47,89.43,89.45,731099999.0
2009-10-21 04:08:00,89.445,89.475,89.44,89.475,523800000.0
2009-10-21 04:09:00,89.475,89.475,89.46,89.465,348000000.0
2009-10-21 04:10:00,89.47,89.49,89.47,89.48,331000000.0
2009-10-21 04:11:00,89.48,89.51,89.48,89.485,494400000.0
2009-10-21 04:12:00,89.485,89.515,89.485,89.51,349700000.0
2009-10-21 04:13:00,89.51,89.515,89.5,89.5,317600000.0
2009-10-21 04:14:00,89.505,89.52,89.5,89.52,487200001.0
2009-10-21 04:15:00,89.52,89.535,89.52,89.525,450800000.0
2009-10-21 04:16:00,89.525,89.53,89.505,89.505,353800000.0
2009-10-21 04:17:00,89.51,89.51,89.47,89.475,415400000.0
2009-10-21 04:18:00,89.475,89.485,89.465,89.475,428400000.0
2009-10-21 04:19:00,89.475,89.485,89.475,89.48,186800000.0
2009-10-21 04:20:00,89.48,89.48,89.45,89.455,319000000.0
2009-10-21 04:21:00,89.45,89.47,89.45,89.465,323599999.0
2009-10-21 04:22:00,89.46,89.48,89.46,89.465,497200000.0
2009-10-21 04:23:00,89.47,89.48,89.44,89.445,346000000.0
2009-10-21 04:24:00,89.445,89.455,89.43,89.45,354999999.0
2009-10-21 04:25:00,89.45,89.47,89.45,89.455,329599999.0
2009-10-21 04:26:00,89.455,89.5,89.455,89.475,233600001.0
2009-10-21 04:27:00,89.475,89.485,89.47,89.47,432900000.0
2009-10-21 04:28:00,89.475,89.495,89.465,89.465,252000000.0
2009-10-21 04:29:00,89.465,89.475,89.465,89.47,98800000.0
2009-10-21 04:30:00,89.47,89.475,89.455,89.46,235999999.0
2009-10-21 04:31:00,89.46,89.47,89.46,89.47,98400000.0
2009-10-21 04:32:00,89.465,89.475,89.445,89.445,309600000.0
2009-10-21 04:33:00,89.45,89.455,89.425,89.455,400000000.0
2009-10-21 04:34:00,89.45,89.45,89.42,89.44,407200000.0
2009-10-21 04:35:00,89.445,89.485,89.44,89.48,373600000.0
2009-10-21 04:36:00,89.48,89.485,89.475,89.48,202400000.0
2009-10-21 04:37:00,89.48,89.485,89.48,89.48,112800000.0
2009-10-21 04:38:00,89.475,89.5,89.475,89.485,289200001.0
2009-10-21 04:39:00,89.49,89.495,89.48,89.49,359400001.0
2009-10-21 04:40:00,89.49,89.51,89.485,89.505,303200000.0
2009-10-21 04:41:00,89.505,89.52,89.505,89.52,365400001.0
2009-10-21 04:42:00,89.515,89.52,89.5,89.505,302000000.0
2009-10-21 04:43:00,89.51,89.515,89.485,89.485,354400000.0
2009-10-21 04:44:00,89.485,89.485,89.47,89.48,165200000.0
2009-10-21 04:45:00,89.49,89.5,89.48,89.49,454800000.0
2009-10-21 04:46:00,89.49,89.505,89.475,89.48,412000000.0
2009-10-21 04:47:00,89.48,89.505,89.48,89.5,364800000.0
2009-10-21 04:48:00,89.5,89.51,89.495,89.51,327600000.0
2009-10-21 04:49:00,89.505,89.51,89.5,89.5,156100000.0
2009-10-21 04:50:00,89.5,89.5,89.49,89.495,245200000.0
2009-10-21 04:51:00,89.5,89.51,89.495,89.505,281700001.0
2009-10-21 04:52:00,89.505,89.505,89.485,89.495,277400000.0
2009-10-21 04:53:00,89.495,89.515,89.495,89.515,333200000.0
2009-10-21 04:54:00,89.515,89.515,89.495,89.495,254400000.0
2009-10-21 04:55:00,89.495,89.515,89.475,89.48,431600000.0
2009-10-21 04:56:00,89.485,89.51,89.485,89.495,282800000.0
2009-10-21 04:57:00,89.495,89.51,89.495,89.505,232800000.0
2009-10-21 04:58:00,89.505,89.515,89.495,89.5,288400001.0
2009-10-21 04:59:00,89.5,89.525,89.485,89.5,463199999.0
2009-10-21 05:00:00,89.5,89.51,89.5,89.51,352000000.0
2009-10-21 05:01:00,89.51,89.51,89.505,89.505,26400000.0
2009-10-21 05:02:00,89.51,89.525,89.51,89.515,103000000.0
2009-10-21 05:03:00,89.515,89.52,89.495,89.505,375100002.0
2009-10-21 05:04:00,89.505,89.515,89.5,89.505,84600000.0
2009-10-21 05:05:00,89.505,89.51,89.5,89.505,304300000.0
2009-10-21 05:06:00,89.51,89.51,89.5,89.505,88400000.0
2009-10-21 05:07:00,89.505,89.505,89.495,89.5,100000000.0
2009-10-21 05:08:00,89.5,89.505,89.495,89.5,435400000.0
2009-10-21 05:09:00,89.5,89.505,89.485,89.49,128000002.0
2009-10-21 05:10:00,89.49,89.495,89.485,89.49,156400000.0
2009-10-21 05:11:00,89.49,89.495,89.485,89.49,393000001.0
2009-10-21 05:12:00,89.49,89.495,89.48,89.48,336400000.0
2009-10-21 05:13:00,89.48,89.49,89.475,89.49,507100000.0
2009-10-21 05:14:00,89.49,89.5,89.455,89.455,486300000.0
2009-10-21 05:15:00,89.455,89.48,89.455,89.455,586200000.0
2009-10-21 05:16:00,89.47,89.49,89.46,89.465,390599999.0
2009-10-21 05:17:00,89.47,89.475,89.465,89.47,221800000.0
2009-10-21 05:18:00,89.47,89.49,89.47,89.48,216000000.0
2009-10-21 05:19:00,89.48,89.48,89.46,89.47,215200000.0
2009-10-21 05:20:00,89.47,89.49,89.47,89.49,182400000.0
2009-10-21 05:21:00,89.49,89.49,89.485,89.485,33600000.0
2009-10-21 05:22:00,89.485,89.485,89.485,89.485,27200000.0
2009-10-21 05:23:00,89.485,89.49,89.48,89.485,73600000.0
2009-10-21 05:24:00,89.485,89.495,89.47,89.475,384300000.0
2009-10-21 05:25:00,89.48,89.485,89.47,89.475,485200000.0
2009-10-21 05:26:00,89.48,89.485,89.465,89.47,727800000.0
2009-10-21 05:27:00,89.47,89.48,89.47,89.48,250800000.0
2009-10-21 05:28:00,89.48,89.485,89.46,89.46,135600000.0
2009-10-21 05:29:00,89.46,89.475,89.455,89.465,335600000.0
2009-10-21 05:30:00,89.465,89.465,89.445,89.455,269200000.0
2009-10-21 05:31:00,89.455,89.465,89.455,89.465,274199999.0
2009-10-21 05:32:00,89.47,89.5,89.46,89.49,391400000.0
2009-10-21 05:33:00,89.49,89.495,89.48,89.48,371600000.0
2009-10-21 05:34:00,89.48,89.485,89.475,89.485,428999999.0
2009-10-21 05:35:00,89.485,89.495,89.465,89.475,237200000.0
2009-10-21 05:36:00,89.475,89.475,89.46,89.47,133600000.0
2009-10-21 05:37:00,89.47,89.475,89.465,89.465,139600000.0
2009-10-21 05:38:00,89.465,89.475,89.46,89.475,199600000.0
2009-10-21 05:39:00,89.47,89.485,89.47,89.48,297600000.0
2009-10-21 05:40:00,89.485,89.485,89.465,89.475,135200000.0
2009-10-21 05:41:00,89.47,89.49,89.47,89.485,184000000.0
2009-10-21 05:42:00,89.485,89.505,89.485,89.495,159200000.0
2009-10-21 05:43:00,89.495,89.505,89.495,89.5,66400000.0
2009-10-21 05:44:00,89.505,89.525,89.505,89.515,253600000.0
2009-10-21 05:45:00,89.52,89.525,89.5,89.505,329200000.0
2009-10-21 05:46:00,89.505,89.52,89.495,89.505,225600000.0
2009-10-21 05:47:00,89.505,89.505,89.47,89.49,538799998.0
2009-10-21 05:48:00,89.49,89.515,89.49,89.51,356300000.0
2009-10-21 05:49:00,89.505,89.51,89.5,89.5,61600000.0
2009-10-21 05:50:00,89.505,89.515,89.495,89.5,315199998.0
2009-10-21 05:51:00,89.495,89.5,89.48,89.485,394600000.0
2009-10-21 05:52:00,89.485,89.51,89.485,89.505,130800000.0
2009-10-21 05:53:00,89.505,89.535,89.5,89.535,381400000.0
2009-10-21 05:54:00,89.525,89.54,89.505,89.51,231699999.0
2009-10-21 05:55:00,89.51,89.515,89.505,89.515,216000000.0
2009-10-21 05:56:00,89.51,89.515,89.51,89.515,73600000.0
2009-10-21 05:57:00,89.515,89.52,89.51,89.515,147000000.0
2009-10-21 05:58:00,89.515,89.52,89.505,89.51,152000000.0
2009-10-21 05:59:00,89.51,89.52,89.505,89.52,231200001.0
2009-10-21 06:00:00,89.52,89.52,89.51,89.51,133600000.0
2009-10-21 06:01:00,89.51,89.52,89.51,89.515,91200000.0
2009-10-21 06:02:00,89.51,89.53,89.51,89.52,172900000.0
2009-10-21 06:03:00,89.515,89.52,89.515,89.515,173300000.0
2009-10-21 06:04:00,89.515,89.535,89.515,89.535,238399999.0
2009-10-21 06:05:00,89.545,89.56,89.545,89.55,187200000.0
2009-10-21 06:06:00,89.55,89.565,89.55,89.555,254800000.0
2009-10-21 06:07:00,89.55,89.56,89.53,89.545,262000000.0
2009-10-21 06:08:00,89.545,89.555,89.54,89.54,264800000.0
2009-10-21 06:09:00,89.545,89.55,89.54,89.55,55000000.0
2009-10-21 06:10:00,89.55,89.555,89.545,89.55,199200000.0
2009-10-21 06:11:00,89.555,89.56,89.54,89.545,408000000.0
2009-10-21 06:12:00,89.545,89.545,89.54,89.54,158100000.0
2009-10-21 06:13:00,89.54,89.545,89.54,89.54,100100000.0
2009-10-21 06:14:00,89.54,89.545,89.53,89.54,127300000.0
2009-10-21 06:15:00,89.54,89.55,89.54,89.54,120600000.0
2009-10-21 06:16:00,89.54,89.555,89.54,89.54,290500000.0
2009-10-21 06:17:00,89.54,89.54,89.51,89.515,344100000.0
2009-10-21 06:18:00,89.515,89.53,89.515,89.53,145600000.0
2009-10-21 06:19:00,89.53,89.545,89.53,89.53,211900000.0
2009-10-21 06:20:00,89.53,89.545,89.53,89.54,324900000.0
2009-10-21 06:21:00,89.54,89.545,89.535,89.535,205200000.0
2009-10-21 06:22:00,89.535,89.55,89.535,89.55,82900000.0
2009-10-21 06:23:00,89.55,89.56,89.545,89.55,227600000.0
2009-10-21 06:24:00,89.555,89.555,89.55,89.55,114200000.0
2009-10-21 06:25:00,89.55,89.55,89.535,89.55,246900000.0
2009-10-21 06:26:00,89.545,89.545,89.53,89.535,326000000.0
2009-10-21 06:27:00,89.535,89.535,89.525,89.53,250900000.0
2009-10-21 06:28:00,89.53,89.53,89.52,89.525,435400000.0
2009-10-21 06:29:00,89.525,89.525,89.495,89.495,259500000.0
2009-10-21 06:30:00,89.495,89.525,89.49,89.525,397100001.0
2009-10-21 06:31:00,89.525,89.525,89.49,89.49,344800000.0
2009-10-21 06:32:00,89.49,89.51,89.49,89.5,574800000.0
2009-10-21 06:33:00,89.5,89.52,89.5,89.515,385400000.0
2009-10-21 06:34:00,89.515,89.525,89.505,89.51,244800000.0
2009-10-21 06:35:00,89.51,89.515,89.505,89.51,201700000.0
2009-10-21 06:36:00,89.51,89.52,89.5,89.505,275100000.0
2009-10-21 06:37:00,89.51,89.52,89.505,89.52,197800000.0
2009-10-21 06:38:00,89.52,89.525,89.515,89.52,209200000.0
2009-10-21 06:39:00,89.52,89.535,89.52,89.52,211200000.0
2009-10-21 06:40:00,89.52,89.535,89.52,89.525,385400002.0
2009-10-21 06:41:00,89.525,89.55,89.525,89.55,361600000.0
2009-10-21 06:42:00,89.55,89.55,89.545,89.55,110400000.0
2009-10-21 06:43:00,89.55,89.55,89.535,89.54,187200000.0
2009-10-21 06:44:00,89.54,89.545,89.53,89.53,187200000.0
2009-10-21 06:45:00,89.53,89.545,89.53,89.54,329200000.0
2009-10-21 06:46:00,89.54,89.545,89.53,89.53,432999998.0
2009-10-21 06:47:00,89.535,89.555,89.53,89.55,168600000.0
2009-10-21 06:48:00,89.55,89.55,89.545,89.545,112000000.0
2009-10-21 06:49:00,89.545,89.545,89.53,89.535,291600000.0
2009-10-21 06:50:00,89.535,89.54,89.53,89.535,134200000.0
2009-10-21 06:51:00,89.535,89.535,89.52,89.525,388900002.0
2009-10-21 06:52:00,89.525,89.53,89.51,89.515,389800000.0
2009-10-21 06:53:00,89.52,89.525,89.505,89.515,473599999.0
2009-10-21 06:54:00,89.515,89.515,89.505,89.505,275200000.0
2009-10-21 06:55:00,89.505,89.505,89.5,89.505,111200000.0
2009-10-21 06:56:00,89.5,89.515,89.5,89.51,266400000.0
2009-10-21 06:57:00,89.515,89.52,89.51,89.52,190400000.0
2009-10-21 06:58:00,89.52,89.52,89.51,89.515,103000000.0
2009-10-21 06:59:00,89.515,89.53,89.515,89.525,200500000.0
2009-10-21 07:00:00,89.535,89.535,89.525,89.525,88000000.0
2009-10-21 07:01:00,89.52,89.525,89.52,89.525,51200000.0
2009-10-21 07:02:00,89.52,89.525,89.52,89.525,164000000.0
2009-10-21 07:03:00,89.52,89.53,89.52,89.525,271599999.0
2009-10-21 07:04:00,89.53,89.54,89.525,89.535,570000002.0
2009-10-21 07:05:00,89.535,89.535,89.52,89.53,358000001.0
2009-10-21 07:06:00,89.535,89.545,89.525,89.545,342400000.0
2009-10-21 07:07:00,89.545,89.55,89.54,89.54,241999999.0
2009-10-21 07:08:00,89.545,89.55,89.54,89.54,406800000.0
2009-10-21 07:09:00,89.54,89.555,89.535,89.54,256799999.0
2009-10-21 07:10:00,89.54,89.54,89.515,89.525,463700000.0
2009-10-21 07:11:00,89.525,89.525,89.505,89.515,300600000.0
2009-10-21 07:12:00,89.52,89.525,89.515,89.52,367600000.0
2009-10-21 07:13:00,89.52,89.525,89.505,89.51,237600000.0
2009-10-21 07:14:00,89.515,89.54,89.51,89.525,224400000.0
2009-10-21 07:15:00,89.525,89.54,89.515,89.525,242400001.0
2009-10-21 07:16:00,89.525,89.525,89.515,89.52,159600000.0
2009-10-21 07:17:00,89.52,89.52,89.52,89.52,76000000.0
2009-10-21 07:18:00,89.525,89.525,89.52,89.525,116800000.0
2009-10-21 07:19:00,89.525,89.525,89.515,89.52,149200000.0
2009-10-21 07:20:00,89.52,89.53,89.52,89.53,89600000.0
2009-10-21 07:21:00,89.525,89.525,89.505,89.505,120600000.0
2009-10-21 07:22:00,89.51,89.525,89.505,89.52,231600000.0
2009-10-21 07:23:00,89.52,89.525,89.515,89.52,74400000.0
2009-10-21 07:24:00,89.52,89.52,89.5,89.51,242500000.0
2009-10-21 07:25:00,89.515,89.53,89.505,89.505,380900000.0
2009-10-21 07:26:00,89.505,89.515,89.495,89.51,197200000.0
2009-10-21 07:27:00,89.51,89.53,89.505,89.53,372800000.0
2009-10-21 07:28:00,89.53,89.53,89.51,89.515,333200000.0
2009-10-21 07:29:00,89.515,89.525,89.515,89.525,414400000.0
2009-10-21 07:30:00,89.525,89.53,89.515,89.525,250000000.0
2009-10-21 07:31:00,89.525,89.53,89.51,89.52,272400000.0
2009-10-21 07:32:00,89.52,89.52,89.51,89.52,153600000.0
2009-10-21 07:33:00,89.52,89.525,89.52,89.525,267600000.0
2009-10-21 07:34:00,89.525,89.53,89.52,89.525,462000000.0
2009-10-21 07:35:00,89.52,89.53,89.515,89.525,446800000.0
2009-10-21 07:36:00,89.525,89.53,89.515,89.52,426500000.0
2009-10-21 07:37:00,89.52,89.53,89.52,89.52,192400000.0
2009-10-21 07:38:00,89.52,89.53,89.51,89.525,350000000.0
2009-10-21 07:39:00,89.525,89.535,89.51,89.51,237200000.0
2009-10-21 07:40:00,89.51,89.515,89.5,89.515,321200000.0
2009-10-21 07:41:00,89.515,89.545,89.51,89.54,274800000.0
2009-10-21 07:42:00,89.54,89.545,89.53,89.53,356000000.0
2009-10-21 07:43:00,89.53,89.535,89.53,89.53,154400000.0
2009-10-21 07:44:00,89.53,89.53,89.52,89.53,329600000.0
2009-10-21 07:45:00,89.53,89.55,89.52,89.545,291000000.0
2009-10-21 07:46:00,89.545,89.545,89.53,89.53,186000000.0
2009-10-21 07:47:00,89.53,89.55,89.53,89.55,205500000.0
2009-10-21 07:48:00,89.55,89.57,89.545,89.555,475600000.0
2009-10-21 07:49:00,89.555,89.555,89.54,89.54,383000000.0
2009-10-21 07:50:00,89.54,89.555,89.535,89.545,384000000.0
2009-10-21 07:51:00,89.545,89.55,89.54,89.545,232800000.0
2009-10-21 07:52:00,89.545,89.55,89.535,89.54,256800000.0
2009-10-21 07:53:00,89.54,89.545,89.54,89.54,85600000.0
2009-10-21 07:54:00,89.54,89.54,89.535,89.535,132900000.0
2009-10-21 07:55:00,89.535,89.545,89.53,89.54,244300000.0
2009-10-21 07:56:00,89.54,89.54,89.53,89.54,205600000.0
2009-10-21 07:57:00,89.54,89.57,89.535,89.57,395599999.0
2009-10-21 07:58:00,89.575,89.59,89.565,89.585,443700000.0
2009-10-21 07:59:00,89.585,89.605,89.575,89.595,375400000.0
2009-10-21 08:00:00,89.595,89.605,89.58,89.585,400400000.0
2009-10-21 08:01:00,89.58,89.615,89.58,89.615,505000000.0
2009-10-21 08:02:00,89.61,89.635,89.61,89.62,481900000.0
2009-10-21 08:03:00,89.625,89.645,89.61,89.62,443700000.0
2009-10-21 08:04:00,89.625,89.635,89.615,89.63,553400000.0
2009-10-21 08:05:00,89.63,89.635,89.615,89.625,268500000.0
2009-10-21 08:06:00,89.63,89.63,89.6,89.63,366900000.0
2009-10-21 08:07:00,89.63,89.64,89.63,89.635,525700000.0
2009-10-21 08:08:00,89.645,89.645,89.605,89.61,615600000.0
2009-10-21 08:09:00,89.61,89.615,89.61,89.61,97700000.0
2009-10-21 08:10:00,89.61,89.65,89.61,89.65,773600000.0
2009-10-21 08:11:00,89.65,89.67,89.635,89.64,385700000.0
2009-10-21 08:12:00,89.635,89.655,89.635,89.655,301500000.0
2009-10-21 08:13:00,89.655,89.67,89.645,89.655,264300000.0
2009-10-21 08:14:00,89.655,89.655,89.625,89.625,278100000.0
2009-10-21 08:15:00,89.625,89.645,89.61,89.645,521300000.0
2009-10-21 08:16:00,89.64,89.64,89.615,89.63,428500000.0
2009-10-21 08:17:00,89.63,89.63,89.595,89.605,328100000.0
2009-10-21 08:18:00,89.605,89.615,89.595,89.605,402100000.0
2009-10-21 08:19:00,89.605,89.64,89.605,89.625,491500000.0
2009-10-21 08:20:00,89.625,89.65,89.605,89.61,573300000.0
2009-10-21 08:21:00,89.61,89.63,89.605,89.615,326500000.0
2009-10-21 08:22:00,89.62,89.645,89.615,89.64,282500000.0
2009-10-21 08:23:00,89.645,89.655,89.63,89.655,270200000.0
2009-10-21 08:24:00,89.655,89.66,89.625,89.63,322600000.0
2009-10-21 08:25:00,89.63,89.64,89.615,89.625,232600000.0
2009-10-21 08:26:00,89.63,89.63,89.615,89.625,389800000.0
2009-10-21 08:27:00,89.625,89.625,89.59,89.6,513000000.0
2009-10-21 08:28:00,89.6,89.61,89.59,89.605,277800000.0
2009-10-21 08:29:00,89.6,89.615,89.59,89.615,393800000.0
2009-10-21 08:30:00,89.615,89.64,89.595,89.64,322900000.0
2009-10-21 08:31:00,89.635,89.635,89.605,89.61,458500000.0
2009-10-21 08:32:00,89.61,89.625,89.595,89.61,708300002.0
2009-10-21 08:33:00,89.61,89.61,89.58,89.585,152500000.0
2009-10-21 08:34:00,89.585,89.63,89.585,89.61,355100000.0
2009-10-21 08:35:00,89.61,89.63,89.61,89.61,151000000.0
2009-10-21 08:36:00,89.615,89.615,89.58,89.585,427099999.0
2009-10-21 08:37:00,89.585,89.67,89.585,89.63,769600001.0
2009-10-21 08:38:00,89.63,89.675,89.625,89.665,481600000.0
2009-10-21 08:39:00,89.67,89.67,89.62,89.625,573800000.0
2009-10-21 08:40:00,89.625,89.66,89.625,89.645,685200001.0
2009-10-21 08:41:00,89.645,89.665,89.635,89.645,692700000.0
2009-10-21 08:42:00,89.645,89.645,89.61,89.625,605600000.0
2009-10-21 08:43:00,89.625,89.64,89.62,89.635,342100000.0
2009-10-21 08:44:00,89.635,89.655,89.62,89.655,691300000.0
2009-10-21 08:45:00,89.655,89.675,89.645,89.67,621600000.0
2009-10-21 08:46:00,89.67,89.69,89.65,89.65,601100000.0
2009-10-21 08:47:00,89.65,89.66,89.615,89.615,491900000.0
2009-10-21 08:48:00,89.615,89.625,89.605,89.62,527100000.0
2009-10-21 08:49:00,89.615,89.635,89.615,89.625,381500000.0
2009-10-21 08:50:00,89.625,89.645,89.625,89.635,242100000.0
2009-10-21 08:51:00,89.635,89.64,89.625,89.64,436000000.0
2009-10-21 08:52:00,89.635,89.65,89.635,89.645,299800000.0
2009-10-21 08:53:00,89.645,89.67,89.645,89.665,507400000.0
2009-10-21 08:54:00,89.665,89.675,89.655,89.665,345100000.0
2009-10-21 08:55:00,89.66,89.67,89.65,89.65,230100000.0
2009-10-21 08:56:00,89.645,89.645,89.635,89.645,443700000.0
2009-10-21 08:57:00,89.645,89.68,89.64,89.67,450400000.0
2009-10-21 08:58:00,89.67,89.675,89.65,89.655,346400000.0
2009-10-21 08:59:00,89.655,89.66,89.63,89.655,352300000.0
2009-10-21 09:00:00,89.655,89.665,89.645,89.66,434500000.0
2009-10-21 09:01:00,89.66,89.66,89.625,89.63,782799999.0
2009-10-21 09:02:00,89.635,89.655,89.615,89.635,523800000.0
2009-10-21 09:03:00,89.63,89.665,89.63,89.665,504700000.0
2009-10-21 09:04:00,89.655,89.68,89.65,89.67,227000000.0
2009-10-21 09:05:00,89.67,89.675,89.645,89.665,235999999.0
2009-10-21 09:06:00,89.665,89.67,89.655,89.665,345900000.0
2009-10-21 09:07:00,89.665,89.675,89.645,89.675,506900000.0
2009-10-21 09:08:00,89.67,89.68,89.655,89.665,408200000.0
2009-10-21 09:09:00,89.665,89.67,89.645,89.645,439000000.0
2009-10-21 09:10:00,89.645,89.65,89.625,89.63,397600000.0
2009-10-21 09:11:00,89.63,89.645,89.615,89.64,487200000.0
2009-10-21 09:12:00,89.64,89.64,89.625,89.635,235200000.0
2009-10-21 09:13:00,89.635,89.655,89.585,89.595,508000000.0
2009-10-21 09:14:00,89.595,89.605,89.585,89.6,651300000.0
2009-10-21 09:15:00,89.6,89.63,89.585,89.63,443500000.0
2009-10-21 09:16:00,89.64,89.645,89.61,89.645,560899999.0
2009-10-21 09:17:00,89.645,89.655,89.625,89.645,390400000.0
2009-10-21 09:18:00,89.645,89.665,89.63,89.645,571600000.0
2009-10-21 09:19:00,89.65,89.675,89.64,89.64,532200000.0
2009-10-21 09:20:00,89.64,89.665,89.62,89.645,540700000.0
2009-10-21 09:21:00,89.645,89.675,89.635,89.675,645599999.0
2009-10-21 09:22:00,89.675,89.69,89.63,89.645,503000000.0
2009-10-21 09:23:00,89.645,89.655,89.625,89.625,316800000.0
2009-10-21 09:24:00,89.625,89.65,89.615,89.625,246500000.0
2009-10-21 09:25:00,89.625,89.655,89.62,89.65,269300000.0
2009-10-21 09:26:00,89.645,89.665,89.64,89.665,341800000.0
2009-10-21 09:27:00,89.665,89.665,89.65,89.66,410000001.0
2009-10-21 09:28:00,89.66,89.66,89.635,89.655,538299999.0
2009-10-21 09:29:00,89.65,89.655,89.635,89.645,469400000.0
2009-10-21 09:30:00,89.655,89.655,89.64,89.655,437800000.0
2009-10-21 09:31:00,89.65,89.68,89.63,89.65,644900000.0
2009-10-21 09:32:00,89.65,89.68,89.65,89.67,287999999.0
2009-10-21 09:33:00,89.665,89.68,89.645,89.675,651800000.0
2009-10-21 09:34:00,89.675,89.705,89.675,89.695,350000000.0
2009-10-21 09:35:00,89.695,89.74,89.69,89.735,491600000.0
2009-10-21 09:36:00,89.725,89.74,89.7,89.735,610200001.0
2009-10-21 09:37:00,89.735,89.75,89.715,89.75,526000000.0
2009-10-21 09:38:00,89.75,89.76,89.715,89.72,648100002.0
2009-10-21 09:39:00,89.72,89.74,89.71,89.73,495399999.0
2009-10-21 09:40:00,89.73,89.74,89.72,89.725,371000000.0
2009-10-21 09:41:00,89.725,89.745,89.72,89.735,293700000.0
2009-10-21 09:42:00,89.74,89.76,89.72,89.735,493300000.0
2009-10-21 09:43:00,89.75,89.765,89.74,89.745,512800000.0
2009-10-21 09:44:00,89.74,89.745,89.71,89.72,514800000.0
2009-10-21 09:45:00,89.725,89.73,89.71,89.72,297000000.0
2009-10-21 09:46:00,89.72,89.755,89.72,89.73,386000000.0
2009-10-21 09:47:00,89.73,89.76,89.73,89.76,472400000.0
2009-10-21 09:48:00,89.76,89.795,89.76,89.79,521199999.0
2009-10-21 09:49:00,89.79,89.79,89.75,89.755,441300000.0
2009-10-21 09:50:00,89.75,89.785,89.75,89.78,315300000.0
2009-10-21 09:51:00,89.78,89.8,89.775,89.78,408500000.0
2009-10-21 09:52:00,89.78,89.8,89.78,89.795,384000000.0
2009-10-21 09:53:00,89.795,89.81,89.79,89.805,362000000.0
2009-10-21 09:54:00,89.805,89.81,89.785,89.795,514400000.0
2009-10-21 09:55:00,89.795,89.81,89.78,89.78,293900000.0
2009-10-21 09:56:00,89.775,89.81,89.77,89.8,377600000.0
2009-10-21 09:57:00,89.805,89.815,89.8,89.815,335900000.0
2009-10-21 09:58:00,89.81,89.81,89.79,89.8,327400000.0
2009-10-21 09:59:00,89.805,89.81,89.78,89.79,356700000.0
2009-10-21 10:00:00,89.79,89.795,89.765,89.765,296200000.0
2009-10-21 10:01:00,89.765,89.78,89.74,89.74,420900000.0
2009-10-21 10:02:00,89.74,89.775,89.74,89.75,502199999.0
2009-10-21 10:03:00,89.755,89.77,89.75,89.765,384399998.0
2009-10-21 10:04:00,89.765,89.775,89.735,89.74,482800000.0
2009-10-21 10:05:00,89.74,89.75,89.73,89.735,481100000.0
2009-10-21 10:06:00,89.74,89.755,89.74,89.74,117600000.0
2009-10-21 10:07:00,89.74,89.755,89.735,89.745,207700000.0
2009-10-21 10:08:00,89.74,89.75,89.73,89.745,139800000.0
2009-10-21 10:09:00,89.74,89.745,89.735,89.735,323500000.0
2009-10-21 10:10:00,89.73,89.755,89.725,89.745,496000001.0
2009-10-21 10:11:00,89.745,89.78,89.745,89.76,422700000.0
2009-10-21 10:12:00,89.76,89.765,89.735,89.755,379500000.0
2009-10-21 10:13:00,89.75,89.755,89.72,89.725,376800000.0
2009-10-21 10:14:00,89.72,89.735,89.715,89.72,396400000.0
2009-10-21 10:15:00,89.72,89.745,89.715,89.735,403800000.0
2009-10-21 10:16:00,89.735,89.76,89.735,89.75,299500000.0
2009-10-21 10:17:00,89.755,89.755,89.73,89.735,384400000.0
2009-10-21 10:18:00,89.735,89.745,89.725,89.725,424900000.0
2009-10-21 10:19:00,89.725,89.74,89.72,89.73,354400000.0
2009-10-21 10:20:00,89.725,89.74,89.725,89.725,278200000.0
2009-10-21 10:21:00,89.725,89.755,89.72,89.75,382200000.0
2009-10-21 10:22:00,89.75,89.755,89.73,89.73,342400000.0
2009-10-21 10:23:00,89.73,89.73,89.71,89.715,197200000.0
2009-10-21 10:24:00,89.715,89.745,89.71,89.725,392400000.0
2009-10-21 10:25:00,89.725,89.74,89.72,89.725,410400000.0
2009-10-21 10:26:00,89.725,89.75,89.725,89.735,290200000.0
2009-10-21 10:27:00,89.73,89.765,89.715,89.76,462300000.0
2009-10-21 10:28:00,89.76,89.765,89.75,89.755,189800000.0
2009-10-21 10:29:00,89.745,89.755,89.73,89.745,518100000.0
2009-10-21 10:30:00,89.74,89.79,89.73,89.755,362300000.0
2009-10-21 10:31:00,89.755,89.76,89.73,89.745,354600000.0
2009-10-21 10:32:00,89.745,89.805,89.735,89.77,305900000.0
2009-10-21 10:33:00,89.77,89.785,89.755,89.77,487600000.0
2009-10-21 10:34:00,89.77,89.78,89.755,89.755,226600000.0
2009-10-21 10:35:00,89.755,89.8,89.755,89.77,333400000.0
2009-10-21 10:36:00,89.77,89.795,89.77,89.785,448400000.0
2009-10-21 10:37:00,89.78,89.78,89.74,89.745,478700000.0
2009-10-21 10:38:00,89.745,89.75,89.71,89.725,536100000.0
2009-10-21 10:39:00,89.725,89.755,89.725,89.745,372000000.0
2009-10-21 10:40:00,89.74,89.745,89.73,89.745,566200001.0
2009-10-21 10:41:00,89.74,89.765,89.74,89.755,448400000.0
2009-10-21 10:42:00,89.755,89.775,89.755,89.775,277800000.0
2009-10-21 10:43:00,89.775,89.79,89.765,89.79,404100000.0
2009-10-21 10:44:00,89.79,89.855,89.775,89.845,548600000.0
2009-10-21 10:45:00,89.845,89.845,89.82,89.83,716799999.0
2009-10-21 10:46:00,89.83,89.875,89.825,89.87,474600000.0
2009-10-21 10:47:00,89.87,89.87,89.845,89.85,704499998.0
2009-10-21 10:48:00,89.85,89.89,89.845,89.89,594299999.0
2009-10-21 10:49:00,89.89,89.89,89.86,89.865,562800000.0
2009-10-21 10:50:00,89.865,89.875,89.85,89.86,357200000.0
2009-10-21 10:51:00,89.86,89.87,89.86,89.86,366700000.0
2009-10-21 10:52:00,89.86,89.86,89.845,89.855,284500000.0
2009-10-21 10:53:00,89.855,89.86,89.85,89.85,176400000.0
2009-10-21 10:54:00,89.845,89.845,89.825,89.825,525100000.0
2009-10-21 10:55:00,89.83,89.865,89.83,89.865,349100000.0
2009-10-21 10:56:00,89.865,89.875,89.855,89.855,148100000.0
2009-10-21 10:57:00,89.855,89.86,89.835,89.86,270500000.0
2009-10-21 10:58:00,89.86,89.865,89.84,89.84,230000000.0
2009-10-21 10:59:00,89.845,89.875,89.835,89.855,372000000.0
2009-10-21 11:00:00,89.855,89.865,89.85,89.85,221000000.0
2009-10-21 11:01:00,89.85,89.85,89.815,89.815,456700000.0
2009-10-21 11:02:00,89.815,89.85,89.815,89.84,502700000.0
2009-10-21 11:03:00,89.84,89.84,89.83,89.83,357100000.0
2009-10-21 11:04:00,89.835,89.88,89.815,89.88,744000000.0
2009-10-21 11:05:00,89.875,89.9,89.865,89.875,516400000.0
2009-10-21 11:06:00,89.875,89.91,89.875,89.905,580400000.0
2009-10-21 11:07:00,89.905,89.91,89.87,89.9,393700000.0
2009-10-21 11:08:00,89.9,89.92,89.895,89.9,539699999.0
2009-10-21 11:09:00,89.9,89.93,89.895,89.91,426400000.0
2009-10-21 11:10:00,89.91,89.92,89.9,89.91,442900000.0
2009-10-21 11:11:00,89.91,89.935,89.9,89.92,685600000.0
2009-10-21 11:12:00,89.925,89.94,89.915,89.93,688800000.0
2009-10-21 11:13:00,89.93,89.935,89.9,89.9,699800000.0
2009-10-21 11:14:00,89.905,89.915,89.865,89.88,586000000.0
2009-10-21 11:15:00,89.88,89.92,89.875,89.89,417600000.0
2009-10-21 11:16:00,89.895,89.9,89.865,89.89,470100000.0
2009-10-21 11:17:00,89.89,89.905,89.88,89.885,504200000.0
2009-10-21 11:18:00,89.885,89.885,89.86,89.875,551400000.0
2009-10-21 11:19:00,89.875,89.91,89.86,89.905,577300001.0
2009-10-21 11:20:00,89.905,89.91,89.87,89.88,451200001.0
2009-10-21 11:21:00,89.88,89.915,89.86,89.915,472600000.0
2009-10-21 11:22:00,89.91,89.965,89.9,89.955,589100000.0
2009-10-21 11:23:00,89.965,89.975,89.945,89.97,659100000.0
2009-10-21 11:24:00,89.97,89.97,89.9,89.9,638600000.0
2009-10-21 11:25:00,89.9,89.93,89.9,89.91,606700000.0
2009-10-21 11:26:00,89.91,89.915,89.88,89.885,396299999.0
2009-10-21 11:27:00,89.885,89.91,89.885,89.9,493800000.0
2009-10-21 11:28:00,89.9,89.94,89.895,89.925,408900000.0
2009-10-21 11:29:00,89.925,89.97,89.925,89.97,329200001.0
2009-10-21 11:30:00,89.97,89.97,89.93,89.95,435500000.0
2009-10-21 11:31:00,89.95,89.955,89.92,89.955,540000000.0
2009-10-21 11:32:00,89.955,89.96,89.92,89.925,569100000.0
2009-10-21 11:33:00,89.92,89.945,89.905,89.945,694900001.0
2009-10-21 11:34:00,89.945,89.96,89.945,89.945,322800000.0
2009-10-21 11:35:00,89.945,89.945,89.93,89.93,458200000.0
2009-10-21 11:36:00,89.93,89.95,89.925,89.95,551400001.0
2009-10-21 11:37:00,89.95,89.955,89.94,89.95,402800001.0
2009-10-21 11:38:00,89.95,89.96,89.94,89.955,432800000.0
2009-10-21 11:39:00,89.955,89.96,89.93,89.93,290000000.0
2009-10-21 11:40:00,89.925,89.93,89.915,89.925,555200000.0
2009-10-21 11:41:00,89.925,89.945,89.91,89.925,552700000.0
2009-10-21 11:42:00,89.925,89.96,89.915,89.955,405200000.0
2009-10-21 11:43:00,89.945,89.97,89.93,89.94,502899999.0
2009-10-21 11:44:00,89.94,89.95,89.935,89.95,263300000.0
2009-10-21 11:45:00,89.945,89.945,89.92,89.935,408000001.0
2009-10-21 11:46:00,89.935,89.94,89.905,89.91,597600000.0
2009-10-21 11:47:00,89.91,89.915,89.895,89.905,377000000.0
2009-10-21 11:48:00,89.905,89.91,89.88,89.89,350300000.0
2009-10-21 11:49:00,89.89,89.89,89.855,89.855,541400000.0
2009-10-21 11:50:00,89.855,89.87,89.845,89.85,628600000.0
2009-10-21 11:51:00,89.85,89.86,89.835,89.845,893400000.0
2009-10-21 11:52:00,89.845,89.87,89.825,89.83,539900001.0
2009-10-21 11:53:00,89.83,89.86,89.83,89.835,437200001.0
2009-10-21 11:54:00,89.835,89.85,89.83,89.835,283000000.0
2009-10-21 11:55:00,89.835,89.855,89.835,89.845,295699999.0
2009-10-21 11:56:00,89.845,89.88,89.845,89.86,293000000.0
2009-10-21 11:57:00,89.855,89.885,89.845,89.865,239000000.0
2009-10-21 11:58:00,89.865,89.89,89.855,89.865,182000000.0
2009-10-21 11:59:00,89.86,89.865,89.855,89.855,178000000.0
2009-10-21 12:00:00,89.85,89.855,89.835,89.84,252000000.0
2009-10-21 12:01:00,89.835,89.87,89.835,89.865,178200000.0
2009-10-21 12:02:00,89.865,89.875,89.85,89.86,161600000.0
2009-10-21 12:03:00,89.86,89.875,89.83,89.85,216400000.0
2009-10-21 12:04:00,89.855,89.855,89.84,89.845,124800000.0
2009-10-21 12:05:00,89.85,89.875,89.84,89.87,483400000.0
2009-10-21 12:06:00,89.87,89.9,89.855,89.865,716700001.0
2009-10-21 12:07:00,89.865,89.895,89.865,89.88,677100000.0
2009-10-21 12:08:00,89.875,89.885,89.875,89.885,293700001.0
2009-10-21 12:09:00,89.88,89.895,89.87,89.87,359099999.0
2009-10-21 12:10:00,89.87,89.88,89.86,89.88,268200000.0
2009-10-21 12:11:00,89.875,89.885,89.845,89.855,516300001.0
2009-10-21 12:12:00,89.855,89.86,89.825,89.86,412600000.0
2009-10-21 12:13:00,89.855,89.865,89.845,89.845,304800000.0
2009-10-21 12:14:00,89.845,89.855,89.835,89.845,367200000.0
2009-10-21 12:15:00,89.845,89.855,89.83,89.84,295200000.0
2009-10-21 12:16:00,89.84,89.845,89.835,89.84,352200000.0
2009-10-21 12:17:00,89.84,89.86,89.835,89.835,445700000.0
2009-10-21 12:18:00,89.84,89.85,89.835,89.84,506400000.0
2009-10-21 12:19:00,89.84,89.865,89.835,89.855,552900001.0
2009-10-21 12:20:00,89.855,89.885,89.85,89.875,514400000.0
2009-10-21 12:21:00,89.875,89.91,89.875,89.905,639900000.0
2009-10-21 12:22:00,89.905,89.92,89.895,89.9,519800000.0
2009-10-21 12:23:00,89.9,89.905,89.885,89.9,300300000.0
2009-10-21 12:24:00,89.9,89.9,89.885,89.895,410600000.0
2009-10-21 12:25:00,89.89,89.895,89.875,89.88,415000000.0
2009-10-21 12:26:00,89.88,89.885,89.87,89.87,465400000.0
2009-10-21 12:27:00,89.86,89.875,89.85,89.87,285800000.0
2009-10-21 12:28:00,89.865,89.865,89.855,89.855,203000000.0
2009-10-21 12:29:00,89.855,89.86,89.845,89.845,319800000.0
2009-10-21 12:30:00,89.845,89.86,89.805,89.81,686899999.0
2009-10-21 12:31:00,89.815,89.825,89.81,89.825,739900000.0
2009-10-21 12:32:00,89.825,89.845,89.81,89.815,685599999.0
2009-10-21 12:33:00,89.81,89.855,89.81,89.835,328000000.0
2009-10-21 12:34:00,89.835,89.845,89.795,89.795,251400000.0
2009-10-21 12:35:00,89.795,89.81,89.795,89.805,603700002.0
2009-10-21 12:36:00,89.81,89.82,89.8,89.805,219200000.0
2009-10-21 12:37:00,89.805,89.83,89.795,89.795,258800001.0
2009-10-21 12:38:00,89.795,89.805,89.78,89.795,451300000.0
2009-10-21 12:39:00,89.79,89.8,89.78,89.79,428300000.0
2009-10-21 12:40:00,89.79,89.805,89.775,89.805,375000000.0
2009-10-21 12:41:00,89.8,89.815,89.795,89.81,212800000.0
2009-10-21 12:42:00,89.81,89.825,89.8,89.825,196400000.0
2009-10-21 12:43:00,89.825,89.835,89.815,89.82,183600000.0
2009-10-21 12:44:00,89.82,89.85,89.815,89.82,503500000.0
2009-10-21 12:45:00,89.82,89.85,89.805,89.85,565900000.0
2009-10-21 12:46:00,89.85,89.865,89.835,89.85,546800000.0
2009-10-21 12:47:00,89.85,89.905,89.845,89.895,395900000.0
2009-10-21 12:48:00,89.895,89.9,89.865,89.885,498300000.0
2009-10-21 12:49:00,89.885,89.9,89.87,89.89,462100000.0
2009-10-21 12:50:00,89.885,89.885,89.865,89.87,534200001.0
2009-10-21 12:51:00,89.87,89.88,89.865,89.875,202500000.0
2009-10-21 12:52:00,89.875,89.88,89.865,89.87,381100000.0
2009-10-21 12:53:00,89.87,89.885,89.865,89.865,322400000.0
2009-10-21 12:54:00,89.865,89.875,89.855,89.855,437700000.0
2009-10-21 12:55:00,89.855,89.855,89.85,89.855,128000000.0
2009-10-21 12:56:00,89.855,89.86,89.855,89.855,43200000.0
2009-10-21 12:57:00,89.855,89.87,89.85,89.86,492800000.0
2009-10-21 12:58:00,89.86,89.86,89.84,89.85,476000000.0
2009-10-21 12:59:00,89.855,89.87,89.85,89.865,301800000.0
2009-10-21 13:00:00,89.86,89.865,89.84,89.855,665200000.0
2009-10-21 13:01:00,89.855,89.865,89.845,89.85,488600000.0
2009-10-21 13:02:00,89.85,89.86,89.85,89.86,178800000.0
2009-10-21 13:03:00,89.86,89.875,89.855,89.865,300600000.0
2009-10-21 13:04:00,89.865,89.875,89.855,89.86,199000000.0
2009-10-21 13:05:00,89.86,89.865,89.85,89.855,465000000.0
2009-10-21 13:06:00,89.855,89.86,89.83,89.85,464200000.0
2009-10-21 13:07:00,89.85,89.865,89.85,89.85,97300000.0
2009-10-21 13:08:00,89.855,89.865,89.83,89.83,487300000.0
2009-10-21 13:09:00,89.83,89.85,89.815,89.845,543300000.0
2009-10-21 13:10:00,89.845,89.855,89.845,89.855,328100000.0
2009-10-21 13:11:00,89.855,89.855,89.835,89.835,519200000.0
2009-10-21 13:12:00,89.835,89.87,89.835,89.865,192700000.0
2009-10-21 13:13:00,89.86,89.875,89.855,89.855,431500000.0
2009-10-21 13:14:00,89.86,89.87,89.855,89.865,144800000.0
2009-10-21 13:15:00,89.865,89.87,89.845,89.86,445000000.0
2009-10-21 13:16:00,89.86,89.865,89.845,89.865,299299999.0
2009-10-21 13:17:00,89.86,89.87,89.855,89.855,44000000.0
2009-10-21 13:18:00,89.855,89.875,89.855,89.875,185800000.0
2009-10-21 13:19:00,89.865,89.875,89.865,89.875,162800000.0
2009-10-21 13:20:00,89.875,89.88,89.855,89.855,76400000.0
2009-10-21 13:21:00,89.855,89.875,89.855,89.865,65300000.0
2009-10-21 13:22:00,89.865,89.87,89.85,89.865,541699999.0
2009-10-21 13:23:00,89.865,89.885,89.84,89.84,176800000.0
2009-10-21 13:24:00,89.855,89.875,89.845,89.87,267200000.0
2009-10-21 13:25:00,89.87,89.885,89.86,89.88,145200000.0
2009-10-21 13:26:00,89.88,89.88,89.85,89.855,269000000.0
2009-10-21 13:27:00,89.86,89.865,89.855,89.86,312800000.0
2009-10-21 13:28:00,89.86,89.885,89.855,89.885,313200000.0
2009-10-21 13:29:00,89.885,89.885,89.875,89.88,278800000.0
2009-10-21 13:30:00,89.875,89.875,89.845,89.85,317200000.0
2009-10-21 13:31:00,89.85,89.855,89.835,89.845,578000001.0
2009-10-21 13:32:00,89.845,89.855,89.835,89.835,729800000.0
2009-10-21 13:33:00,89.835,89.84,89.81,89.83,574600000.0
2009-10-21 13:34:00,89.83,89.83,89.805,89.82,533100000.0
2009-10-21 13:35:00,89.825,89.845,89.825,89.83,369700000.0
2009-10-21 13:36:00,89.83,89.85,89.825,89.85,180900000.0
2009-10-21 13:37:00,89.855,89.865,89.835,89.84,338300000.0
2009-10-21 13:38:00,89.84,89.88,89.84,89.845,292200000.0
2009-10-21 13:39:00,89.86,89.86,89.825,89.85,374800000.0
2009-10-21 13:40:00,89.85,89.895,89.845,89.845,465200000.0
2009-10-21 13:41:00,89.84,89.845,89.775,89.815,654100001.0
2009-10-21 13:42:00,89.82,89.835,89.795,89.83,665800000.0
2009-10-21 13:43:00,89.83,89.85,89.805,89.84,532700000.0
2009-10-21 13:44:00,89.85,89.85,89.815,89.815,538200000.0
2009-10-21 13:45:00,89.815,89.825,89.77,89.775,784800001.0
2009-10-21 13:46:00,89.775,89.815,89.775,89.805,386200000.0
2009-10-21 13:47:00,89.805,89.855,89.795,89.85,460899999.0
2009-10-21 13:48:00,89.85,89.86,89.825,89.845,265400000.0
2009-10-21 13:49:00,89.855,89.855,89.83,89.835,153000000.0
2009-10-21 13:50:00,89.845,89.88,89.845,89.88,165000000.0
2009-10-21 13:51:00,89.88,89.88,89.845,89.875,317999999.0
2009-10-21 13:52:00,89.875,89.895,89.855,89.865,394000000.0
2009-10-21 13:53:00,89.86,89.885,89.86,89.88,523200000.0
2009-10-21 13:54:00,89.88,89.89,89.855,89.88,560700000.0
2009-10-21 13:55:00,89.885,89.915,89.87,89.875,553700000.0
2009-10-21 13:56:00,89.87,89.875,89.835,89.835,334800000.0
2009-10-21 13:57:00,89.84,89.89,89.84,89.885,231900000.0
2009-10-21 13:58:00,89.89,89.91,89.885,89.9,477800000.0
2009-10-21 13:59:00,89.9,89.91,89.885,89.895,261800000.0
2009-10-21 14:00:00,89.89,89.955,89.89,89.9,377100000.0
2009-10-21 14:01:00,89.9,89.935,89.9,89.92,352000000.0
2009-10-21 14:02:00,89.92,89.96,89.905,89.91,358000000.0
2009-10-21 14:03:00,89.91,89.925,89.9,89.91,722599999.0
2009-10-21 14:04:00,89.91,89.92,89.88,89.885,519200000.0
2009-10-21 14:05:00,89.885,89.905,89.88,89.9,410699999.0
2009-10-21 14:06:00,89.895,89.905,89.89,89.905,291500000.0
2009-10-21 14:07:00,89.91,89.91,89.865,89.875,218100000.0
2009-10-21 14:08:00,89.87,89.87,89.83,89.85,317300000.0
2009-10-21 14:09:00,89.85,89.865,89.83,89.84,632599999.0
2009-10-21 14:10:00,89.845,89.855,89.835,89.84,604500000.0
2009-10-21 14:11:00,89.84,89.85,89.835,89.84,762000000.0
2009-10-21 14:12:00,89.845,89.855,89.83,89.855,431300000.0
2009-10-21 14:13:00,89.855,89.875,89.845,89.865,556500000.0
2009-10-21 14:14:00,89.86,89.885,89.845,89.86,681200000.0
2009-10-21 14:15:00,89.865,89.875,89.86,89.865,488400000.0
2009-10-21 14:16:00,89.855,89.87,89.845,89.86,595999999.0
2009-10-21 14:17:00,89.865,89.87,89.855,89.86,540300000.0
2009-10-21 14:18:00,89.855,89.88,89.855,89.88,314300000.0
2009-10-21 14:19:00,89.88,89.88,89.855,89.87,207200000.0
2009-10-21 14:20:00,89.87,89.89,89.845,89.89,406600000.0
2009-10-21 14:21:00,89.88,89.945,89.87,89.935,734300000.0
2009-10-21 14:22:00,89.93,89.95,89.915,89.935,831400000.0
2009-10-21 14:23:00,89.93,89.995,89.925,89.975,567799999.0
2009-10-21 14:24:00,89.975,89.99,89.95,89.97,852900000.0
2009-10-21 14:25:00,89.97,90.005,89.965,90.005,587599998.0
2009-10-21 14:26:00,90.0,90.0,89.97,89.985,376000000.0
2009-10-21 14:27:00,89.985,90.0,89.975,89.995,487200000.0
2009-10-21 14:28:00,89.995,89.995,89.95,89.965,476000000.0
2009-10-21 14:29:00,89.965,89.975,89.925,89.93,432400000.0
2009-10-21 14:30:00,89.93,89.955,89.92,89.94,704500001.0
2009-10-21 14:31:00,89.94,89.965,89.94,89.94,546000000.0
2009-10-21 14:32:00,89.93,89.95,89.93,89.94,492600000.0
2009-10-21 14:33:00,89.94,89.945,89.925,89.93,470800000.0
2009-10-21 14:34:00,89.93,89.945,89.93,89.93,681100000.0
2009-10-21 14:35:00,89.93,89.97,89.92,89.945,541799999.0
2009-10-21 14:36:00,89.945,89.97,89.935,89.96,613899999.0
2009-10-21 14:37:00,89.965,89.985,89.96,89.985,376700000.0
2009-10-21 14:38:00,89.985,90.0,89.98,90.0,388100000.0
2009-10-21 14:39:00,90.0,90.015,89.985,89.99,500300000.0
2009-10-21 14:40:00,89.98,89.995,89.97,89.985,290800000.0
2009-10-21 14:41:00,89.985,89.99,89.965,89.97,153200000.0
2009-10-21 14:42:00,89.97,89.97,89.925,89.935,255500000.0
2009-10-21 14:43:00,89.935,89.98,89.935,89.96,562500000.0
2009-10-21 14:44:00,89.96,89.965,89.935,89.945,529500000.0
2009-10-21 14:45:00,89.95,89.96,89.92,89.925,532300000.0
2009-10-21 14:46:00,89.925,89.95,89.92,89.94,627500000.0
2009-10-21 14:47:00,89.94,89.945,89.925,89.935,388100000.0
2009-10-21 14:48:00,89.935,89.955,89.935,89.95,465200000.0
2009-10-21 14:49:00,89.95,89.955,89.925,89.925,331299998.0
2009-10-21 14:50:00,89.93,89.935,89.915,89.93,538800002.0
2009-10-21 14:51:00,89.935,89.975,89.935,89.95,443900000.0
2009-10-21 14:52:00,89.95,89.96,89.945,89.955,462500000.0
2009-10-21 14:53:00,89.95,89.96,89.94,89.95,269700000.0
2009-10-21 14:54:00,89.945,89.955,89.935,89.935,278400000.0
2009-10-21 14:55:00,89.93,89.935,89.92,89.925,403200000.0
2009-10-21 14:56:00,89.92,89.93,89.91,89.915,547900000.0
2009-10-21 14:57:00,89.92,89.94,89.905,89.94,347900000.0
2009-10-21 14:58:00,89.94,89.975,89.94,89.965,207800000.0
2009-10-21 14:59:00,89.965,89.985,89.955,89.98,514200000.0
2009-10-21 15:00:00,89.98,90.015,89.975,89.995,588000000.0
2009-10-21 15:01:00,89.995,90.035,89.995,90.035,571200000.0
2009-10-21 15:02:00,90.035,90.05,90.03,90.035,376400000.0
2009-10-21 15:03:00,90.035,90.06,90.015,90.03,506400000.0
2009-10-21 15:04:00,90.025,90.04,90.02,90.03,585100000.0
2009-10-21 15:05:00,90.035,90.05,90.025,90.03,445600000.0
2009-10-21 15:06:00,90.03,90.03,90.01,90.02,465200000.0
2009-10-21 15:07:00,90.02,90.05,90.02,90.03,581100000.0
2009-10-21 15:08:00,90.03,90.04,90.015,90.03,388800000.0
2009-10-21 15:09:00,90.03,90.04,90.02,90.02,421300000.0
2009-10-21 15:10:00,90.02,90.055,90.005,90.05,457900000.0
2009-10-21 15:11:00,90.045,90.055,90.03,90.045,724300001.0
2009-10-21 15:12:00,90.045,90.05,90.03,90.045,518799999.0
2009-10-21 15:13:00,90.045,90.08,90.03,90.075,378500000.0
2009-10-21 15:14:00,90.075,90.1,90.07,90.1,547600000.0
2009-10-21 15:15:00,90.095,90.165,90.09,90.15,659199998.0
2009-10-21 15:16:00,90.15,90.225,90.145,90.225,509400000.0
2009-10-21 15:17:00,90.225,90.225,90.185,90.195,709500000.0
2009-10-21 15:18:00,90.2,90.2,90.165,90.17,667500000.0
2009-10-21 15:19:00,90.165,90.25,90.16,90.235,838700000.0
2009-10-21 15:20:00,90.235,90.275,90.235,90.255,863700001.0
2009-10-21 15:21:00,90.255,90.3,90.25,90.27,667700000.0
2009-10-21 15:22:00,90.27,90.27,90.24,90.25,639400000.0
2009-10-21 15:23:00,90.25,90.25,90.225,90.235,603199999.0
2009-10-21 15:24:00,90.23,90.24,90.175,90.175,652100000.0
2009-10-21 15:25:00,90.18,90.23,90.17,90.22,751400001.0
2009-10-21 15:26:00,90.22,90.22,90.185,90.185,608499999.0
2009-10-21 15:27:00,90.185,90.215,90.175,90.195,739500000.0
2009-10-21 15:28:00,90.2,90.205,90.185,90.195,390900000.0
2009-10-21 15:29:00,90.195,90.22,90.185,90.215,512200000.0
2009-10-21 15:30:00,90.215,90.22,90.195,90.205,626100001.0
2009-10-21 15:31:00,90.205,90.22,90.19,90.215,688200000.0
2009-10-21 15:32:00,90.225,90.245,90.21,90.23,489000000.0
2009-10-21 15:33:00,90.225,90.255,90.225,90.245,483600000.0
2009-10-21 15:34:00,90.245,90.27,90.23,90.265,677800000.0
2009-10-21 15:35:00,90.265,90.28,90.25,90.28,617299999.0
2009-10-21 15:36:00,90.28,90.295,90.27,90.29,753500000.0
2009-10-21 15:37:00,90.29,90.355,90.285,90.315,1026299998.0
2009-10-21 15:38:00,90.32,90.355,90.315,90.35,678700001.0
2009-10-21 15:39:00,90.35,90.355,90.315,90.325,781800000.0
2009-10-21 15:40:00,90.325,90.36,90.325,90.36,490099999.0
2009-10-21 15:41:00,90.36,90.36,90.325,90.325,402800000.0
2009-10-21 15:42:00,90.325,90.345,90.315,90.32,896099998.0
2009-10-21 15:43:00,90.325,90.325,90.205,90.235,903500001.0
2009-10-21 15:44:00,90.235,90.26,90.215,90.255,611800000.0
2009-10-21 15:45:00,90.255,90.275,90.235,90.255,551100000.0
2009-10-21 15:46:00,90.255,90.285,90.255,90.255,663200000.0
2009-10-21 15:47:00,90.255,90.255,90.225,90.245,514900000.0
2009-10-21 15:48:00,90.25,90.265,90.23,90.235,1112599999.0
2009-10-21 15:49:00,90.23,90.255,90.215,90.235,659000000.0
2009-10-21 15:50:00,90.235,90.285,90.21,90.275,668600000.0
2009-10-21 15:51:00,90.285,90.285,90.235,90.275,650700001.0
2009-10-21 15:52:00,90.27,90.32,90.27,90.31,762899998.0
2009-10-21 15:53:00,90.31,90.315,90.28,90.29,731200000.0
2009-10-21 15:54:00,90.29,90.295,90.265,90.27,743800000.0
2009-10-21 15:55:00,90.27,90.305,90.265,90.3,681410000.0
2009-10-21 15:56:00,90.3,90.305,90.28,90.28,608500000.0
2009-10-21 15:57:00,90.28,90.285,90.275,90.275,337800000.0
2009-10-21 15:58:00,90.275,90.305,90.275,90.28,858600000.0
2009-10-21 15:59:00,90.285,90.315,90.28,90.315,640899999.0
2009-10-21 16:00:00,90.315,90.395,90.3,90.38,724800002.0
2009-10-21 16:01:00,90.375,90.395,90.355,90.385,702199997.0
2009-10-21 16:02:00,90.385,90.425,90.385,90.395,634500000.0
2009-10-21 16:03:00,90.4,90.465,90.385,90.465,820200000.0
2009-10-21 16:04:00,90.465,90.505,90.44,90.49,722400001.0
2009-10-21 16:05:00,90.49,90.505,90.465,90.5,643300000.0
2009-10-21 16:06:00,90.5,90.53,90.495,90.525,725000001.0
2009-10-21 16:07:00,90.525,90.555,90.52,90.53,694500001.0
2009-10-21 16:08:00,90.53,90.535,90.505,90.52,636300000.0
2009-10-21 16:09:00,90.525,90.535,90.485,90.485,668300000.0
2009-10-21 16:10:00,90.48,90.51,90.48,90.505,503800000.0
2009-10-21 16:11:00,90.515,90.515,90.49,90.495,772500000.0
2009-10-21 16:12:00,90.495,90.5,90.475,90.48,667700000.0
2009-10-21 16:13:00,90.48,90.525,90.48,90.51,747899999.0
2009-10-21 16:14:00,90.51,90.525,90.48,90.5,794900000.0
2009-10-21 16:15:00,90.495,90.525,90.46,90.485,594400000.0
2009-10-21 16:16:00,90.485,90.53,90.485,90.51,829800000.0
2009-10-21 16:17:00,90.51,90.54,90.495,90.52,741600000.0
2009-10-21 16:18:00,90.525,90.53,90.51,90.52,717400000.0
2009-10-21 16:19:00,90.52,90.52,90.47,90.485,665300000.0
2009-10-21 16:20:00,90.485,90.51,90.48,90.5,771000000.0
2009-10-21 16:21:00,90.5,90.505,90.485,90.485,633100001.0
2009-10-21 16:22:00,90.485,90.485,90.455,90.46,578600000.0
2009-10-21 16:23:00,90.46,90.48,90.445,90.47,849499997.0
2009-10-21 16:24:00,90.47,90.505,90.47,90.485,482399999.0
2009-10-21 16:25:00,90.49,90.5,90.485,90.49,465800000.0
2009-10-21 16:26:00,90.49,90.505,90.485,90.495,449700000.0
2009-10-21 16:27:00,90.495,90.51,90.485,90.49,642700000.0
2009-10-21 16:28:00,90.49,90.515,90.49,90.515,425400000.0
2009-10-21 16:29:00,90.515,90.515,90.485,90.51,351400000.0
2009-10-21 16:30:00,90.505,90.53,90.495,90.505,635599999.0
2009-10-21 16:31:00,90.505,90.53,90.49,90.49,617600000.0
2009-10-21 16:32:00,90.49,90.505,90.49,90.49,650599999.0
2009-10-21 16:33:00,90.49,90.505,90.48,90.5,524400000.0
2009-10-21 16:34:00,90.5,90.515,90.485,90.5,573900003.0
2009-10-21 16:35:00,90.495,90.505,90.48,90.505,514400000.0
2009-10-21 16:36:00,90.495,90.525,90.495,90.51,635300001.0
2009-10-21 16:37:00,90.51,90.525,90.48,90.5,603699999.0
2009-10-21 16:38:00,90.5,90.515,90.49,90.505,559000000.0
2009-10-21 16:39:00,90.51,90.515,90.47,90.49,712700000.0
2009-10-21 16:40:00,90.49,90.51,90.475,90.505,594600000.0
2009-10-21 16:41:00,90.505,90.53,90.49,90.505,492500000.0
2009-10-21 16:42:00,90.505,90.505,90.49,90.505,785699999.0
2009-10-21 16:43:00,90.51,90.545,90.5,90.525,338300000.0
2009-10-21 16:44:00,90.535,90.565,90.52,90.535,454100000.0
2009-10-21 16:45:00,90.53,90.575,90.53,90.555,376400000.0
2009-10-21 16:46:00,90.555,90.565,90.52,90.52,648700000.0
2009-10-21 16:47:00,90.52,90.545,90.49,90.495,614400001.0
2009-10-21 16:48:00,90.5,90.535,90.49,90.525,426000000.0
2009-10-21 16:49:00,90.525,90.525,90.485,90.505,682500000.0
2009-10-21 16:50:00,90.51,90.565,90.505,90.55,540099999.0
2009-10-21 16:51:00,90.55,90.585,90.55,90.56,605000002.0
2009-10-21 16:52:00,90.56,90.575,90.55,90.555,590600000.0
2009-10-21 16:53:00,90.555,90.56,90.54,90.56,540800000.0
2009-10-21 16:54:00,90.56,90.595,90.56,90.59,511200000.0
2009-10-21 16:55:00,90.59,90.6,90.575,90.595,489200000.0
2009-10-21 16:56:00,90.595,90.625,90.575,90.575,482200000.0
2009-10-21 16:57:00,90.575,90.6,90.55,90.555,657700000.0
2009-10-21 16:58:00,90.555,90.56,90.535,90.54,527300000.0
2009-10-21 16:59:00,90.54,90.565,90.51,90.52,627500000.0
2009-10-21 17:00:00,90.515,90.525,90.505,90.51,576300000.0
2009-10-21 17:01:00,90.51,90.51,90.46,90.465,588799999.0
2009-10-21 17:02:00,90.465,90.49,90.46,90.48,558200000.0
2009-10-21 17:03:00,90.48,90.49,90.47,90.485,533300000.0
2009-10-21 17:04:00,90.485,90.495,90.48,90.48,406900000.0
2009-10-21 17:05:00,90.48,90.49,90.465,90.48,619699998.0
2009-10-21 17:06:00,90.48,90.485,90.425,90.43,598100000.0
2009-10-21 17:07:00,90.42,90.465,90.415,90.44,655600001.0
2009-10-21 17:08:00,90.44,90.48,90.44,90.48,283300000.0
2009-10-21 17:09:00,90.475,90.48,90.45,90.45,328900000.0
2009-10-21 17:10:00,90.45,90.455,90.435,90.445,514300001.0
2009-10-21 17:11:00,90.445,90.445,90.425,90.425,210500000.0
2009-10-21 17:12:00,90.425,90.425,90.395,90.4,286900000.0
2009-10-21 17:13:00,90.395,90.41,90.37,90.385,592500001.0
2009-10-21 17:14:00,90.385,90.41,90.38,90.385,554800000.0
2009-10-21 17:15:00,90.385,90.405,90.38,90.39,551900000.0
2009-10-21 17:16:00,90.395,90.41,90.39,90.4,481200002.0
2009-10-21 17:17:00,90.405,90.425,90.405,90.41,423200000.0
2009-10-21 17:18:00,90.41,90.42,90.405,90.42,510899999.0
2009-10-21 17:19:00,90.42,90.445,90.415,90.44,483600000.0
2009-10-21 17:20:00,90.44,90.45,90.44,90.44,219200000.0
2009-10-21 17:21:00,90.44,90.45,90.42,90.425,301700000.0
2009-10-21 17:22:00,90.43,90.43,90.385,90.39,406400000.0
2009-10-21 17:23:00,90.395,90.42,90.395,90.42,368500000.0
2009-10-21 17:24:00,90.42,90.43,90.4,90.415,429600000.0
2009-10-21 17:25:00,90.41,90.445,90.405,90.44,471100001.0
2009-10-21 17:26:00,90.44,90.455,90.425,90.445,537300001.0
2009-10-21 17:27:00,90.44,90.465,90.435,90.45,549600000.0
2009-10-21 17:28:00,90.45,90.465,90.445,90.46,533100000.0
2009-10-21 17:29:00,90.46,90.495,90.46,90.48,346200000.0
2009-10-21 17:30:00,90.48,90.49,90.465,90.48,410999999.0
2009-10-21 17:31:00,90.48,90.5,90.48,90.485,367700000.0
2009-10-21 17:32:00,90.485,90.49,90.455,90.485,569500000.0
2009-10-21 17:33:00,90.485,90.495,90.47,90.475,494399999.0
2009-10-21 17:34:00,90.475,90.49,90.47,90.48,638300002.0
2009-10-21 17:35:00,90.48,90.495,90.475,90.48,356800000.0
2009-10-21 17:36:00,90.475,90.525,90.47,90.525,350100000.0
2009-10-21 17:37:00,90.525,90.53,90.49,90.505,249000000.0
2009-10-21 17:38:00,90.505,90.525,90.49,90.515,346300000.0
2009-10-21 17:39:00,90.515,90.525,90.5,90.515,386400000.0
2009-10-21 17:40:00,90.51,90.52,90.49,90.5,230300000.0
2009-10-21 17:41:00,90.5,90.52,90.49,90.505,190400000.0
2009-10-21 17:42:00,90.51,90.51,90.485,90.495,153000000.0
2009-10-21 17:43:00,90.495,90.515,90.475,90.475,149600000.0
2009-10-21 17:44:00,90.475,90.49,90.45,90.455,280100000.0
2009-10-21 17:45:00,90.45,90.48,90.45,90.48,269400000.0
2009-10-21 17:46:00,90.48,90.485,90.46,90.46,389600000.0
2009-10-21 17:47:00,90.46,90.475,90.455,90.455,409799999.0
2009-10-21 17:48:00,90.45,90.485,90.445,90.46,474500001.0
2009-10-21 17:49:00,90.465,90.485,90.465,90.48,372500000.0
2009-10-21 17:50:00,90.48,90.495,90.47,90.485,519300000.0
2009-10-21 17:51:00,90.485,90.49,90.46,90.46,369600000.0
2009-10-21 17:52:00,90.465,90.495,90.455,90.475,325800000.0
2009-10-21 17:53:00,90.475,90.485,90.46,90.47,276200000.0
2009-10-21 17:54:00,90.47,90.485,90.47,90.485,253300000.0
2009-10-21 17:55:00,90.49,90.505,90.465,90.48,425300000.0
2009-10-21 17:56:00,90.47,90.485,90.46,90.46,286000000.0
2009-10-21 17:57:00,90.46,90.47,90.455,90.455,129800000.0
2009-10-21 17:58:00,90.445,90.46,90.44,90.45,229900000.0
2009-10-21 17:59:00,90.45,90.465,90.44,90.44,218500000.0
2009-10-21 18:00:00,90.44,90.46,90.44,90.445,283900000.0
2009-10-21 18:01:00,90.445,90.455,90.43,90.45,459400000.0
2009-10-21 18:02:00,90.45,90.465,90.44,90.45,380500000.0
2009-10-21 18:03:00,90.45,90.465,90.445,90.45,458300000.0
2009-10-21 18:04:00,90.455,90.465,90.45,90.45,287200000.0
2009-10-21 18:05:00,90.45,90.455,90.44,90.44,345600000.0
2009-10-21 18:06:00,90.44,90.47,90.44,90.46,287100000.0
2009-10-21 18:07:00,90.46,90.465,90.45,90.46,274100000.0
2009-10-21 18:08:00,90.46,90.48,90.45,90.47,349600000.0
2009-10-21 18:09:00,90.47,90.47,90.445,90.45,412200000.0
2009-10-21 18:10:00,90.45,90.47,90.44,90.465,496100000.0
2009-10-21 18:11:00,90.46,90.47,90.44,90.445,466700000.0
2009-10-21 18:12:00,90.44,90.45,90.425,90.43,431100000.0
2009-10-21 18:13:00,90.43,90.44,90.415,90.43,449100000.0
2009-10-21 18:14:00,90.425,90.435,90.425,90.43,296800000.0
2009-10-21 18:15:00,90.43,90.43,90.42,90.42,409200000.0
2009-10-21 18:16:00,90.42,90.435,90.415,90.425,411600000.0
2009-10-21 18:17:00,90.435,90.445,90.42,90.42,413999999.0
2009-10-21 18:18:00,90.42,90.43,90.42,90.42,293300000.0
2009-10-21 18:19:00,90.41,90.425,90.39,90.42,243000000.0
2009-10-21 18:20:00,90.42,90.45,90.42,90.445,256600002.0
2009-10-21 18:21:00,90.445,90.46,90.44,90.44,305300000.0
2009-10-21 18:22:00,90.44,90.445,90.425,90.425,376100000.0
2009-10-21 18:23:00,90.425,90.43,90.405,90.425,433000000.0
2009-10-21 18:24:00,90.42,90.45,90.42,90.45,246300000.0
2009-10-21 18:25:00,90.445,90.47,90.445,90.465,244100000.0
2009-10-21 18:26:00,90.465,90.465,90.435,90.435,315500000.0
2009-10-21 18:27:00,90.44,90.44,90.42,90.425,294300000.0
2009-10-21 18:28:00,90.425,90.455,90.425,90.455,222800000.0
2009-10-21 18:29:00,90.455,90.46,90.445,90.445,104400000.0
2009-10-21 18:30:00,90.44,90.45,90.43,90.445,162700000.0
2009-10-21 18:31:00,90.44,90.455,90.43,90.455,108800000.0
2009-10-21 18:32:00,90.45,90.46,90.445,90.455,101600000.0
2009-10-21 18:33:00,90.455,90.46,90.44,90.46,151200000.0
2009-10-21 18:34:00,90.46,90.475,90.45,90.455,85600000.0
2009-10-21 18:35:00,90.45,90.485,90.445,90.465,108200000.0
2009-10-21 18:36:00,90.465,90.475,90.46,90.47,166300000.0
2009-10-21 18:37:00,90.47,90.485,90.46,90.475,366900000.0
2009-10-21 18:38:00,90.475,90.475,90.445,90.45,337700000.0
2009-10-21 18:39:00,90.45,90.45,90.44,90.44,221300000.0
2009-10-21 18:40:00,90.44,90.465,90.44,90.46,408100000.0
2009-10-21 18:41:00,90.46,90.47,90.45,90.47,121600000.0
2009-10-21 18:42:00,90.47,90.475,90.445,90.445,235700000.0
2009-10-21 18:43:00,90.445,90.47,90.44,90.455,260100000.0
2009-10-21 18:44:00,90.455,90.46,90.45,90.46,209500000.0
2009-10-21 18:45:00,90.46,90.475,90.455,90.465,233700000.0
2009-10-21 18:46:00,90.475,90.485,90.465,90.485,194200000.0
2009-10-21 18:47:00,90.485,90.49,90.47,90.475,184200000.0
2009-10-21 18:48:00,90.475,90.48,90.475,90.475,323500000.0
2009-10-21 18:49:00,90.48,90.485,90.46,90.48,481800000.0
2009-10-21 18:50:00,90.48,90.5,90.46,90.485,211200000.0
2009-10-21 18:51:00,90.485,90.5,90.475,90.48,587900000.0
2009-10-21 18:52:00,90.48,90.495,90.47,90.47,523800001.0
2009-10-21 18:53:00,90.47,90.485,90.465,90.475,421500000.0
2009-10-21 18:54:00,90.475,90.5,90.47,90.485,450500000.0
2009-10-21 18:55:00,90.485,90.495,90.48,90.485,207600000.0
2009-10-21 18:56:00,90.485,90.495,90.46,90.47,582500000.0
2009-10-21 18:57:00,90.47,90.5,90.47,90.5,378800000.0
2009-10-21 18:58:00,90.5,90.5,90.475,90.485,498600000.0
2009-10-21 18:59:00,90.485,90.49,90.46,90.48,572200000.0
2009-10-21 19:00:00,90.475,90.485,90.46,90.48,353200000.0
2009-10-21 19:01:00,90.485,90.495,90.48,90.485,291400000.0
2009-10-21 19:02:00,90.48,90.49,90.475,90.475,148500000.0
2009-10-21 19:03:00,90.475,90.475,90.46,90.46,242600000.0
2009-10-21 19:04:00,90.465,90.47,90.46,90.465,198200000.0
2009-10-21 19:05:00,90.465,90.47,90.455,90.455,293300000.0
2009-10-21 19:06:00,90.455,90.475,90.455,90.46,289100000.0
2009-10-21 19:07:00,90.465,90.485,90.455,90.485,510900000.0
2009-10-21 19:08:00,90.485,90.49,90.47,90.485,271700000.0
2009-10-21 19:09:00,90.485,90.5,90.48,90.5,128100000.0
2009-10-21 19:10:00,90.5,90.5,90.48,90.485,227900000.0
2009-10-21 19:11:00,90.485,90.49,90.48,90.48,450100000.0
2009-10-21 19:12:00,90.48,90.48,90.465,90.48,367400000.0
2009-10-21 19:13:00,90.475,90.505,90.475,90.505,522600000.0
2009-10-21 19:14:00,90.505,90.53,90.49,90.52,514500000.0
2009-10-21 19:15:00,90.52,90.52,90.485,90.485,548300000.0
2009-10-21 19:16:00,90.485,90.52,90.485,90.5,476500000.0
2009-10-21 19:17:00,90.51,90.51,90.48,90.49,371500000.0
2009-10-21 19:18:00,90.49,90.495,90.47,90.48,215000000.0
2009-10-21 19:19:00,90.48,90.49,90.465,90.475,315800000.0
2009-10-21 19:20:00,90.475,90.52,90.475,90.515,339300000.0
2009-10-21 19:21:00,90.515,90.515,90.5,90.51,190700000.0
2009-10-21 19:22:00,90.51,90.525,90.51,90.515,158800000.0
2009-10-21 19:23:00,90.515,90.575,90.51,90.56,250400000.0
2009-10-21 19:24:00,90.56,90.57,90.505,90.525,637900000.0
2009-10-21 19:25:00,90.53,90.54,90.515,90.54,675900001.0
2009-10-21 19:26:00,90.54,90.555,90.52,90.555,350200000.0
2009-10-21 19:27:00,90.55,90.575,90.55,90.555,459399999.0
2009-10-21 19:28:00,90.555,90.555,90.53,90.545,378600002.0
2009-10-21 19:29:00,90.55,90.55,90.515,90.535,289200000.0
2009-10-21 19:30:00,90.535,90.55,90.53,90.55,214400000.0
2009-10-21 19:31:00,90.55,90.56,90.535,90.545,276000000.0
2009-10-21 19:32:00,90.545,90.555,90.535,90.535,266700000.0
2009-10-21 19:33:00,90.535,90.55,90.52,90.55,365100000.0
2009-10-21 19:34:00,90.555,90.555,90.535,90.555,332800000.0
2009-10-21 19:35:00,90.555,90.57,90.54,90.565,409500000.0
2009-10-21 19:36:00,90.565,90.575,90.545,90.545,247500000.0
2009-10-21 19:37:00,90.545,90.565,90.545,90.555,337700000.0
2009-10-21 19:38:00,90.555,90.565,90.54,90.545,514100000.0
2009-10-21 19:39:00,90.545,90.555,90.54,90.555,264000000.0
2009-10-21 19:40:00,90.54,90.545,90.515,90.535,308900000.0
2009-10-21 19:41:00,90.535,90.55,90.53,90.55,236000000.0
2009-10-21 19:42:00,90.55,90.56,90.54,90.54,77800000.0
2009-10-21 19:43:00,90.545,90.545,90.515,90.52,188299999.0
2009-10-21 19:44:00,90.52,90.525,90.515,90.52,133700000.0
2009-10-21 19:45:00,90.52,90.525,90.515,90.525,86400000.0
2009-10-21 19:46:00,90.52,90.57,90.505,90.555,425499999.0
2009-10-21 19:47:00,90.555,90.58,90.555,90.57,721699999.0
2009-10-21 19:48:00,90.57,90.575,90.55,90.56,198800000.0
2009-10-21 19:49:00,90.555,90.59,90.555,90.585,310500000.0
2009-10-21 19:50:00,90.585,90.595,90.575,90.595,287999999.0
2009-10-21 19:51:00,90.595,90.605,90.575,90.595,385000000.0
2009-10-21 19:52:00,90.595,90.61,90.595,90.6,529099999.0
2009-10-21 19:53:00,90.6,90.605,90.585,90.59,1006000000.0
2009-10-21 19:54:00,90.595,90.615,90.585,90.615,378400000.0
2009-10-21 19:55:00,90.615,90.625,90.61,90.625,282100000.0
2009-10-21 19:56:00,90.625,90.63,90.61,90.615,410400000.0
2009-10-21 19:57:00,90.615,90.64,90.61,90.61,434800000.0
2009-10-21 19:58:00,90.61,90.62,90.595,90.595,327500000.0
2009-10-21 19:59:00,90.595,90.625,90.58,90.62,394100000.0
2009-10-21 20:00:00,90.62,90.645,90.615,90.625,473500000.0
2009-10-21 20:01:00,90.63,90.64,90.62,90.625,394400000.0
2009-10-21 20:02:00,90.625,90.645,90.61,90.64,374700000.0
2009-10-21 20:03:00,90.64,90.67,90.635,90.655,303800000.0
2009-10-21 20:04:00,90.66,90.665,90.645,90.645,232000000.0
2009-10-21 20:05:00,90.65,90.675,90.645,90.67,338800000.0
2009-10-21 20:06:00,90.675,90.705,90.67,90.685,458600000.0
2009-10-21 20:07:00,90.685,90.69,90.665,90.675,494500000.0
2009-10-21 20:08:00,90.675,90.69,90.665,90.685,338000000.0
2009-10-21 20:09:00,90.695,90.695,90.645,90.65,173900000.0
2009-10-21 20:10:00,90.65,90.65,90.615,90.62,285300000.0
2009-10-21 20:11:00,90.62,90.645,90.615,90.645,323700000.0
2009-10-21 20:12:00,90.645,90.655,90.635,90.65,106500000.0
2009-10-21 20:13:00,90.65,90.65,90.63,90.635,133700000.0
2009-10-21 20:14:00,90.635,90.645,90.61,90.61,223700000.0
2009-10-21 20:15:00,90.61,90.615,90.595,90.615,451900000.0
2009-10-21 20:16:00,90.615,90.635,90.61,90.625,555300000.0
2009-10-21 20:17:00,90.62,90.625,90.59,90.595,641100000.0
2009-10-21 20:18:00,90.585,90.605,90.565,90.57,347600000.0
2009-10-21 20:19:00,90.58,90.6,90.575,90.59,226600000.0
2009-10-21 20:20:00,90.595,90.615,90.58,90.595,277400000.0
2009-10-21 20:21:00,90.595,90.6,90.58,90.585,98400000.0
2009-10-21 20:22:00,90.585,90.59,90.57,90.58,157800000.0
2009-10-21 20:23:00,90.58,90.595,90.575,90.595,167200000.0
2009-10-21 20:24:00,90.59,90.59,90.555,90.575,317300000.0
2009-10-21 20:25:00,90.575,90.59,90.565,90.565,294200000.0
2009-10-21 20:26:00,90.56,90.575,90.56,90.56,178200000.0
2009-10-21 20:27:00,90.56,90.57,90.555,90.56,406500000.0
2009-10-21 20:28:00,90.555,90.56,90.535,90.55,446000000.0
2009-10-21 20:29:00,90.55,90.585,90.55,90.58,226000000.0
2009-10-21 20:30:00,90.58,90.6,90.575,90.59,323600000.0
2009-10-21 20:31:00,90.59,90.595,90.575,90.59,331900000.0
2009-10-21 20:32:00,90.59,90.605,90.58,90.595,349800000.0
2009-10-21 20:33:00,90.595,90.605,90.595,90.595,352300000.0
2009-10-21 20:34:00,90.595,90.605,90.58,90.595,418300000.0
2009-10-21 20:35:00,90.605,90.605,90.595,90.6,90700000.0
2009-10-21 20:36:00,90.605,90.61,90.59,90.595,397800000.0
2009-10-21 20:37:00,90.595,90.6,90.58,90.6,278800000.0
2009-10-21 20:38:00,90.6,90.6,90.575,90.58,451700000.0
2009-10-21 20:39:00,90.58,90.6,90.57,90.575,346800000.0
2009-10-21 20:40:00,90.575,90.575,90.56,90.575,278400000.0
2009-10-21 20:41:00,90.58,90.59,90.575,90.585,254499999.0
2009-10-21 20:42:00,90.585,90.6,90.57,90.57,272900000.0
2009-10-21 20:43:00,90.57,90.59,90.57,90.58,268900000.0
2009-10-21 20:44:00,90.575,90.6,90.57,90.575,297100000.0
2009-10-21 20:45:00,90.58,90.59,90.575,90.59,291200000.0
2009-10-21 20:46:00,90.59,90.615,90.59,90.615,535500002.0
2009-10-21 20:47:00,90.615,90.62,90.595,90.6,195400000.0
2009-10-21 20:48:00,90.6,90.6,90.575,90.575,241400000.0
2009-10-21 20:49:00,90.57,90.61,90.57,90.61,188700000.0
2009-10-21 20:50:00,90.61,90.615,90.575,90.595,213600000.0
2009-10-21 20:51:00,90.595,90.595,90.58,90.58,111200000.0
2009-10-21 20:52:00,90.58,90.615,90.57,90.605,200500000.0
2009-10-21 20:53:00,90.605,90.61,90.595,90.595,291500000.0
2009-10-21 20:54:00,90.595,90.6,90.58,90.585,114400000.0
2009-10-21 20:55:00,90.585,90.585,90.565,90.57,154400000.0
2009-10-21 20:56:00,90.57,90.595,90.565,90.59,251100000.0
2009-10-21 20:57:00,90.595,90.6,90.57,90.585,210300000.0
2009-10-21 20:58:00,90.58,90.605,90.58,90.605,160900000.0
2009-10-21 20:59:00,90.605,90.605,90.58,90.59,152300000.0
2009-10-21 21:00:00,90.595,90.625,90.585,90.595,356400000.0
2009-10-21 21:01:00,90.6,90.605,90.585,90.605,338800000.0
2009-10-21 21:02:00,90.61,90.61,90.57,90.575,408100000.0
2009-10-21 21:03:00,90.57,90.575,90.565,90.565,163700000.0
2009-10-21 21:04:00,90.565,90.565,90.555,90.565,185000000.0
2009-10-21 21:05:00,90.565,90.565,90.55,90.55,122000000.0
2009-10-21 21:06:00,90.55,90.57,90.545,90.57,254900000.0
2009-10-21 21:07:00,90.565,90.57,90.565,90.57,28800000.0
2009-10-21 21:08:00,90.565,90.565,90.545,90.55,89900000.0
2009-10-21 21:09:00,90.55,90.56,90.545,90.55,282700000.0
2009-10-21 21:10:00,90.55,90.56,90.545,90.56,302000000.0
2009-10-21 21:11:00,90.56,90.56,90.545,90.545,202800000.0
2009-10-21 21:12:00,90.545,90.545,90.545,90.545,65300000.0
2009-10-21 21:13:00,90.54,90.54,90.525,90.53,138500000.0
2009-10-21 21:14:00,90.535,90.535,90.515,90.525,152600000.0
2009-10-21 21:15:00,90.52,90.53,90.505,90.505,182000000.0
2009-10-21 21:16:00,90.505,90.525,90.505,90.525,138200000.0
2009-10-21 21:17:00,90.525,90.54,90.525,90.525,140300000.0
2009-10-21 21:18:00,90.525,90.53,90.51,90.515,174100000.0
2009-10-21 21:19:00,90.515,90.525,90.51,90.515,185700000.0
2009-10-21 21:20:00,90.51,90.515,90.495,90.505,287600000.0
2009-10-21 21:21:00,90.505,90.51,90.47,90.475,407600000.0
2009-10-21 21:22:00,90.475,90.48,90.455,90.46,301900000.0
2009-10-21 21:23:00,90.455,90.47,90.44,90.455,343300000.0
2009-10-21 21:24:00,90.445,90.455,90.44,90.445,404200000.0
2009-10-21 21:25:00,90.445,90.455,90.445,90.455,215000000.0
2009-10-21 21:26:00,90.45,90.46,90.435,90.46,251100000.0
2009-10-21 21:27:00,90.455,90.465,90.45,90.46,160100000.0
2009-10-21 21:28:00,90.465,90.465,90.455,90.46,105300000.0
2009-10-21 21:29:00,90.46,90.465,90.435,90.445,468600000.0
2009-10-21 21:30:00,90.45,90.45,90.38,90.38,529200000.0
2009-10-21 21:31:00,90.375,90.395,90.355,90.355,452600000.0
2009-10-21 21:32:00,90.355,90.38,90.355,90.375,263200000.0
2009-10-21 21:33:00,90.375,90.385,90.335,90.36,146000000.0
2009-10-21 21:34:00,90.355,90.365,90.33,90.34,423800000.0
2009-10-21 21:35:00,90.335,90.345,90.3,90.305,474000000.0
2009-10-21 21:36:00,90.305,90.335,90.305,90.315,629100000.0
2009-10-21 21:37:00,90.315,90.34,90.305,90.34,489300000.0
2009-10-21 21:38:00,90.345,90.37,90.33,90.37,396300000.0
2009-10-21 21:39:00,90.37,90.42,90.37,90.405,546500000.0
2009-10-21 21:40:00,90.405,90.415,90.395,90.395,350100000.0
2009-10-21 21:41:00,90.395,90.4,90.335,90.345,529200000.0
2009-10-21 21:42:00,90.345,90.345,90.315,90.325,471100000.0
2009-10-21 21:43:00,90.32,90.33,90.295,90.315,458600000.0
2009-10-21 21:44:00,90.315,90.315,90.27,90.285,344500000.0
2009-10-21 21:45:00,90.285,90.31,90.27,90.295,249600000.0
2009-10-21 21:46:00,90.295,90.305,90.26,90.265,451900000.0
2009-10-21 21:47:00,90.265,90.31,90.265,90.31,260400000.0
2009-10-21 21:48:00,90.31,90.345,90.305,90.34,226900000.0
2009-10-21 21:49:00,90.335,90.345,90.3,90.305,228300000.0
2009-10-21 21:50:00,90.305,90.305,90.285,90.29,88800000.0
2009-10-21 21:51:00,90.29,90.315,90.29,90.295,264400000.0
2009-10-21 21:52:00,90.285,90.29,90.25,90.25,373500000.0
2009-10-21 21:53:00,90.255,90.265,90.245,90.245,381700000.0
2009-10-21 21:54:00,90.25,90.275,90.25,90.265,236900000.0
2009-10-21 21:55:00,90.265,90.265,90.23,90.25,305700000.0
2009-10-21 21:56:00,90.24,90.255,90.21,90.21,349500000.0
2009-10-21 21:57:00,90.21,90.22,90.2,90.21,200600000.0
2009-10-21 21:58:00,90.21,90.21,90.175,90.175,435800000.0
2009-10-21 21:59:00,90.17,90.21,90.16,90.195,498000000.0
2009-10-21 22:00:00,90.195,90.24,90.195,90.2,330300000.0
2009-10-21 22:01:00,90.2,90.205,90.16,90.18,356900000.0
2009-10-21 22:02:00,90.18,90.2,90.18,90.2,186000000.0
2009-10-21 22:03:00,90.2,90.215,90.2,90.215,96900000.0
2009-10-21 22:04:00,90.21,90.22,90.205,90.22,191800000.0
2009-10-21 22:05:00,90.22,90.225,90.21,90.21,59400000.0
2009-10-21 22:06:00,90.21,90.23,90.21,90.23,112100000.0
2009-10-21 22:07:00,90.23,90.3,90.225,90.285,380500000.0
2009-10-21 22:08:00,90.285,90.32,90.285,90.32,304400000.0
2009-10-21 22:09:00,90.315,90.325,90.29,90.315,204100000.0
2009-10-21 22:10:00,90.31,90.335,90.3,90.305,187500000.0
2009-10-21 22:11:00,90.305,90.335,90.3,90.32,99800000.0
2009-10-21 22:12:00,90.32,90.335,90.32,90.33,58100000.0
2009-10-21 22:13:00,90.33,90.33,90.29,90.29,61100000.0
2009-10-21 22:14:00,90.295,90.305,90.285,90.285,134900000.0
2009-10-21 22:15:00,90.285,90.285,90.24,90.26,151000000.0
2009-10-21 22:16:00,90.26,90.265,90.255,90.26,64400000.0
2009-10-21 22:17:00,90.26,90.265,90.245,90.25,31400000.0
2009-10-21 22:18:00,90.25,90.255,90.25,90.25,58600000.0
2009-10-21 22:19:00,90.255,90.28,90.255,90.28,106200000.0
2009-10-21 22:20:00,90.285,90.295,90.28,90.295,109500000.0
2009-10-21 22:21:00,90.295,90.3,90.29,90.295,74000000.0
2009-10-21 22:22:00,90.3,90.31,90.295,90.31,110600000.0
2009-10-21 22:23:00,90.31,90.325,90.31,90.32,37800000.0
2009-10-21 22:24:00,90.32,90.345,90.315,90.345,67400000.0
2009-10-21 22:25:00,90.345,90.365,90.345,90.365,25000000.0
2009-10-21 22:26:00,90.365,90.37,90.35,90.355,90200000.0
2009-10-21 22:27:00,90.355,90.42,90.355,90.405,293500000.0
2009-10-21 22:28:00,90.405,90.41,90.4,90.405,123400000.0
2009-10-21 22:29:00,90.395,90.4,90.38,90.39,74100000.0
2009-10-21 22:30:00,90.39,90.39,90.385,90.39,74700000.0
2009-10-21 22:31:00,90.385,90.4,90.385,90.395,51600000.0
2009-10-21 22:32:00,90.395,90.4,90.39,90.395,30300000.0
2009-10-21 22:33:00,90.395,90.395,90.395,90.395,17000000.0
2009-10-21 22:34:00,90.395,90.4,90.385,90.385,32900000.0
2009-10-21 22:35:00,90.385,90.395,90.385,90.385,85600000.0
2009-10-21 22:36:00,90.385,90.39,90.375,90.385,173300000.0
2009-10-21 22:37:00,90.385,90.385,90.385,90.385,8800000.0
2009-10-21 22:38:00,90.38,90.385,90.38,90.38,15600000.0
2009-10-21 22:39:00,90.38,90.4,90.38,90.38,101300000.0
2009-10-21 22:40:00,90.385,90.385,90.38,90.385,39200000.0
2009-10-21 22:41:00,90.38,90.38,90.375,90.375,49400000.0
2009-10-21 22:42:00,90.385,90.385,90.38,90.38,10600000.0
2009-10-21 22:43:00,90.38,90.385,90.38,90.38,34400000.0
2009-10-21 22:44:00,90.38,90.4,90.38,90.4,36200000.0
2009-10-21 22:45:00,90.405,90.42,90.4,90.42,47200000.0
2009-10-21 22:46:00,90.42,90.425,90.415,90.425,161800000.0
2009-10-21 22:47:00,90.435,90.435,90.43,90.435,40500000.0
2009-10-21 22:48:00,90.435,90.45,90.435,90.44,152300000.0
2009-10-21 22:49:00,90.435,90.44,90.435,90.44,35400000.0
2009-10-21 22:50:00,90.44,90.445,90.44,90.44,52000000.0
2009-10-21 22:51:00,90.44,90.455,90.44,90.455,49600000.0
2009-10-21 22:52:00,90.45,90.45,90.445,90.45,43200000.0
2009-10-21 22:53:00,90.45,90.45,90.44,90.445,77000000.0
2009-10-21 22:54:00,90.445,90.455,90.44,90.44,42400000.0
2009-10-21 22:55:00,90.44,90.44,90.43,90.43,25600000.0
2009-10-21 22:56:00,90.43,90.44,90.425,90.44,68100000.0
2009-10-21 22:57:00,90.445,90.445,90.435,90.44,52000000.0
2009-10-21 22:58:00,90.44,90.445,90.44,90.445,14400000.0
2009-10-21 22:59:00,90.445,90.445,90.39,90.405,74600000.0
2009-10-21 23:00:00,90.395,90.405,90.385,90.39,18400000.0
2009-10-21 23:01:00,90.4,90.4,90.36,90.365,58100000.0
2009-10-21 23:02:00,90.37,90.405,90.33,90.4,48600000.0
2009-10-21 23:03:00,90.4,90.405,90.395,90.4,70000000.0
2009-10-21 23:04:00,90.4,90.42,90.4,90.42,19000000.0
2009-10-21 23:05:00,90.435,90.435,90.43,90.43,10000000.0
2009-10-21 23:06:00,90.435,90.435,90.42,90.42,16200000.0
2009-10-21 23:07:00,90.42,90.47,90.42,90.46,23900000.0
2009-10-21 23:08:00,90.47,90.47,90.435,90.45,23600000.0
2009-10-21 23:09:00,90.445,90.45,90.445,90.45,6000000.0
2009-10-21 23:10:00,90.45,90.465,90.45,90.46,60200000.0
2009-10-21 23:11:00,90.46,90.475,90.445,90.445,31400000.0
2009-10-21 23:12:00,90.445,90.46,90.445,90.455,39200000.0
2009-10-21 23:13:00,90.455,90.455,90.45,90.45,12800000.0
2009-10-21 23:14:00,90.45,90.455,90.45,90.45,16000000.0
2009-10-21 23:15:00,90.45,90.45,90.43,90.43,26200000.0
2009-10-21 23:16:00,90.445,90.445,90.43,90.43,21200000.0
2009-10-21 23:17:00,90.43,90.45,90.43,90.445,24000000.0
2009-10-21 23:18:00,90.445,90.46,90.445,90.46,70200000.0
2009-10-21 23:19:00,90.45,90.46,90.435,90.445,51200000.0
2009-10-21 23:20:00,90.445,90.445,90.445,90.445,24000000.0
2009-10-21 23:21:00,90.445,90.445,90.405,90.405,48800000.0
2009-10-21 23:22:00,90.405,90.435,90.4,90.42,39000000.0
2009-10-21 23:23:00,90.415,90.455,90.41,90.44,47000000.0
2009-10-21 23:24:00,90.44,90.445,90.405,90.43,73600000.0
2009-10-21 23:25:00,90.43,90.44,90.425,90.44,54000000.0
2009-10-21 23:26:00,90.44,90.44,90.425,90.425,28000000.0
2009-10-21 23:27:00,90.425,90.43,90.425,90.43,34000000.0
2009-10-21 23:28:00,90.43,90.43,90.395,90.395,83600000.0
2009-10-21 23:29:00,90.395,90.395,90.38,90.38,40700000.0
2009-10-21 23:30:00,90.38,90.38,90.38,90.38,22200000.0
2009-10-21 23:31:00,90.38,90.44,90.38,90.435,75600000.0
2009-10-21 23:32:00,90.405,90.405,90.395,90.395,30000000.0
2009-10-21 23:33:00,90.4,90.405,90.395,90.4,52000000.0
2009-10-21 23:34:00,90.38,90.38,90.38,90.38,1000000.0
2009-10-21 23:35:00,90.385,90.395,90.385,90.385,11400000.0
2009-10-21 23:36:00,90.415,90.44,90.415,90.42,58500000.0
2009-10-21 23:37:00,90.425,90.425,90.42,90.42,29200000.0
2009-10-21 23:38:00,90.415,90.42,90.41,90.41,27600000.0
2009-10-21 23:39:00,90.41,90.41,90.395,90.395,4500000.0
2009-10-21 23:40:00,90.395,90.41,90.395,90.405,13200000.0
2009-10-21 23:41:00,90.41,90.41,90.38,90.39,63600000.0
2009-10-21 23:42:00,90.39,90.39,90.385,90.39,30800000.0
2009-10-21 23:43:00,90.39,90.395,90.385,90.39,19400000.0
2009-10-21 23:44:00,90.39,90.39,90.385,90.385,31200000.0
2009-10-21 23:45:00,90.385,90.395,90.38,90.38,24200000.0
2009-10-21 23:46:00,90.4,90.4,90.38,90.38,3000000.0
2009-10-21 23:47:00,90.38,90.385,90.375,90.385,8800000.0
2009-10-21 23:48:00,90.385,90.39,90.38,90.39,10400000.0
2009-10-21 23:49:00,90.39,90.39,90.355,90.36,10700000.0
2009-10-21 23:50:00,90.355,90.365,90.355,90.365,9000000.0
2009-10-21 23:51:00,90.365,90.365,90.365,90.365,8000000.0
2009-10-21 23:52:00,90.365,90.365,90.365,90.365,5000000.0
2009-10-21 23:53:00,90.365,90.375,90.365,90.365,17200000.0
2009-10-21 23:54:00,90.365,90.365,90.365,90.365,8000000.0
2009-10-21 23:55:00,90.355,90.375,90.355,90.375,25500000.0
2009-10-21 23:56:00,90.375,90.435,90.37,90.43,36800000.0
2009-10-21 23:57:00,90.43,90.43,90.42,90.43,22800000.0
2009-10-21 23:58:00,90.42,90.43,90.405,90.405,51100000.0
2009-10-21 23:59:00,90.405,90.405,90.395,90.405,11500000.0
2009-10-22 00:00:00,90.39,90.415,90.375,90.415,96100000.0
2009-10-22 00:01:00,90.41,90.415,90.41,90.41,7000000.0
2009-10-22 00:02:00,90.41,90.41,90.4,90.4,14800000.0
2009-10-22 00:03:00,90.4,90.405,90.4,90.405,51200000.0
2009-10-22 00:04:00,90.405,90.44,90.4,90.435,123000000.0
2009-10-22 00:05:00,90.445,90.445,90.445,90.445,16000000.0
2009-10-22 00:06:00,90.425,90.425,90.425,90.425,32000000.0
2009-10-22 00:07:00,90.425,90.425,90.405,90.405,37600000.0
2009-10-22 00:08:00,90.4,90.405,90.375,90.385,120000000.0
2009-10-22 00:09:00,90.385,90.39,90.35,90.35,121800000.0
2009-10-22 00:10:00,90.345,90.37,90.345,90.37,74500000.0
2009-10-22 00:11:00,90.37,90.375,90.365,90.37,93000000.0
2009-10-22 00:12:00,90.37,90.375,90.365,90.375,82700000.0
2009-10-22 00:13:00,90.365,90.37,90.365,90.365,60400000.0
2009-10-22 00:14:00,90.365,90.365,90.365,90.365,37000000.0
2009-10-22 00:15:00,90.365,90.385,90.355,90.385,99200000.0
2009-10-22 00:16:00,90.38,90.395,90.365,90.395,143700000.0
2009-10-22 00:17:00,90.38,90.395,90.37,90.375,104500000.0
2009-10-22 00:18:00,90.37,90.375,90.37,90.375,25500000.0
2009-10-22 00:19:00,90.375,90.38,90.37,90.38,32300000.0
2009-10-22 00:20:00,90.38,90.395,90.38,90.395,18200000.0
2009-10-22 00:21:00,90.395,90.395,90.395,90.395,3000000.0
2009-10-22 00:22:00,90.395,90.395,90.395,90.395,12000000.0
2009-10-22 00:23:00,90.395,90.395,90.395,90.395,16000000.0
2009-10-22 00:24:00,90.395,90.395,90.395,90.395,4000000.0
2009-10-22 00:25:00,90.39,90.405,90.385,90.385,40600000.0
2009-10-22 00:26:00,90.385,90.385,90.385,90.385,13100000.0
2009-10-22 00:27:00,90.39,90.395,90.38,90.385,95600000.0
2009-10-22 00:28:00,90.385,90.4,90.375,90.38,141000000.0
2009-10-22 00:29:00,90.38,90.39,90.355,90.375,170100000.0
2009-10-22 00:30:00,90.38,90.38,90.35,90.36,84300000.0
2009-10-22 00:31:00,90.365,90.38,90.36,90.37,71900000.0
2009-10-22 00:32:00,90.37,90.37,90.36,90.37,50600000.0
2009-10-22 00:33:00,90.365,90.37,90.34,90.34,72900000.0
2009-10-22 00:34:00,90.345,90.345,90.34,90.34,80100000.0
2009-10-22 00:35:00,90.345,90.35,90.335,90.34,121200000.0
2009-10-22 00:36:00,90.345,90.345,90.345,90.345,14200000.0
2009-10-22 00:37:00,90.34,90.345,90.325,90.325,75800000.0
2009-10-22 00:38:00,90.33,90.34,90.33,90.34,78400000.0
2009-10-22 00:39:00,90.34,90.34,90.33,90.33,51400000.0
2009-10-22 00:40:00,90.33,90.33,90.33,90.33,12000000.0
2009-10-22 00:41:00,90.325,90.33,90.315,90.315,35300000.0
2009-10-22 00:42:00,90.32,90.32,90.32,90.32,27200000.0
2009-10-22 00:43:00,90.32,90.34,90.32,90.34,91700000.0
2009-10-22 00:44:00,90.34,90.35,90.34,90.35,17600000.0
2009-10-22 00:45:00,90.35,90.355,90.35,90.355,12800000.0
2009-10-22 00:46:00,90.355,90.355,90.345,90.345,34400000.0
2009-10-22 00:47:00,90.34,90.365,90.34,90.36,61100000.0
2009-10-22 00:48:00,90.36,90.36,90.36,90.36,12800000.0
2009-10-22 00:49:00,90.365,90.365,90.36,90.36,8000000.0
2009-10-22 00:50:00,90.36,90.36,90.35,90.355,22400000.0
2009-10-22 00:51:00,90.35,90.355,90.345,90.35,59000000.0
2009-10-22 00:52:00,90.35,90.365,90.35,90.36,48100000.0
2009-10-22 00:53:00,90.36,90.375,90.36,90.37,88100000.0
2009-10-22 00:54:00,90.37,90.375,90.36,90.37,135800000.0
2009-10-22 00:55:00,90.37,90.385,90.37,90.38,61900000.0
2009-10-22 00:56:00,90.375,90.38,90.375,90.38,12100000.0
2009-10-22 00:57:00,90.38,90.395,90.38,90.385,23200000.0
2009-10-22 00:58:00,90.385,90.39,90.385,90.39,16400000.0
2009-10-22 00:59:00,90.39,90.41,90.385,90.41,18800000.0
2009-10-22 01:00:00,90.41,90.41,90.4,90.405,30200000.0
2009-10-22 01:01:00,90.405,90.42,90.405,90.42,72400000.0
2009-10-22 01:02:00,90.415,90.42,90.395,90.41,75000000.0
2009-10-22 01:03:00,90.41,90.425,90.4,90.425,114000000.0
2009-10-22 01:04:00,90.425,90.425,90.41,90.41,97000000.0
2009-10-22 01:05:00,90.405,90.42,90.405,90.415,154800000.0
2009-10-22 01:06:00,90.405,90.445,90.385,90.415,271300000.0
2009-10-22 01:07:00,90.415,90.415,90.385,90.39,134400000.0
2009-10-22 01:08:00,90.39,90.39,90.38,90.39,129600000.0
2009-10-22 01:09:00,90.385,90.39,90.38,90.39,158800000.0
2009-10-22 01:10:00,90.395,90.4,90.39,90.39,76000000.0
2009-10-22 01:11:00,90.395,90.395,90.375,90.38,33600000.0
2009-10-22 01:12:00,90.38,90.395,90.38,90.395,143600000.0
2009-10-22 01:13:00,90.395,90.395,90.38,90.38,44800000.0
2009-10-22 01:14:00,90.38,90.39,90.38,90.39,48800000.0
2009-10-22 01:15:00,90.39,90.39,90.38,90.38,611600000.0
2009-10-22 01:16:00,90.38,90.39,90.38,90.39,411200000.0
2009-10-22 01:17:00,90.395,90.395,90.395,90.395,52800000.0
2009-10-22 01:18:00,90.395,90.395,90.39,90.395,141400000.0
2009-10-22 01:19:00,90.395,90.415,90.395,90.41,160600000.0
2009-10-22 01:20:00,90.41,90.44,90.41,90.42,135200000.0
2009-10-22 01:21:00,90.42,90.45,90.42,90.435,149700000.0
2009-10-22 01:22:00,90.43,90.43,90.42,90.42,177600000.0
2009-10-22 01:23:00,90.425,90.43,90.42,90.42,100800000.0
2009-10-22 01:24:00,90.41,90.42,90.405,90.415,164800000.0
2009-10-22 01:25:00,90.415,90.42,90.41,90.41,125600000.0
2009-10-22 01:26:00,90.405,90.405,90.395,90.395,68000000.0
2009-10-22 01:27:00,90.395,90.395,90.36,90.36,178800000.0
2009-10-22 01:28:00,90.36,90.36,90.345,90.345,99000000.0
2009-10-22 01:29:00,90.345,90.345,90.345,90.345,73600000.0
2009-10-22 01:30:00,90.35,90.35,90.35,90.35,4000000.0
2009-10-22 01:31:00,90.35,90.35,90.335,90.34,183600000.0
2009-10-22 01:32:00,90.34,90.345,90.335,90.34,133900000.0
2009-10-22 01:33:00,90.34,90.34,90.335,90.335,165600000.0
2009-10-22 01:34:00,90.335,90.345,90.335,90.345,105600000.0
2009-10-22 01:35:00,90.345,90.36,90.345,90.345,141000000.0
2009-10-22 01:36:00,90.345,90.35,90.345,90.35,32800000.0
2009-10-22 01:37:00,90.35,90.35,90.325,90.33,59300000.0
2009-10-22 01:38:00,90.335,90.35,90.335,90.35,72900000.0
2009-10-22 01:39:00,90.35,90.35,90.34,90.345,73800000.0
2009-10-22 01:40:00,90.345,90.345,90.34,90.345,113600000.0
2009-10-22 01:41:00,90.345,90.35,90.33,90.35,138000000.0
2009-10-22 01:42:00,90.345,90.355,90.345,90.345,113200000.0
2009-10-22 01:43:00,90.345,90.35,90.34,90.34,36000000.0
2009-10-22 01:44:00,90.33,90.355,90.32,90.33,346200000.0
2009-10-22 01:45:00,90.33,90.34,90.325,90.335,164800000.0
2009-10-22 01:46:00,90.33,90.33,90.29,90.29,251000000.0
2009-10-22 01:47:00,90.29,90.305,90.285,90.285,277300000.0
2009-10-22 01:48:00,90.285,90.285,90.27,90.27,207700000.0
2009-10-22 01:49:00,90.27,90.275,90.26,90.26,181900000.0
2009-10-22 01:50:00,90.245,90.26,90.245,90.245,353800000.0
2009-10-22 01:51:00,90.245,90.265,90.225,90.24,339300000.0
2009-10-22 01:52:00,90.24,90.255,90.24,90.245,298799999.0
2009-10-22 01:53:00,90.25,90.27,90.245,90.265,219000000.0
2009-10-22 01:54:00,90.265,90.29,90.265,90.285,126200000.0
2009-10-22 01:55:00,90.285,90.375,90.285,90.315,222200000.0
2009-10-22 01:56:00,90.315,90.32,90.305,90.305,192300000.0
2009-10-22 01:57:00,90.305,90.32,90.3,90.315,103300000.0
2009-10-22 01:58:00,90.315,90.315,90.29,90.29,108600000.0
2009-10-22 01:59:00,90.285,90.31,90.285,90.31,46600000.0
2009-10-22 02:00:00,90.31,90.34,90.31,90.33,121100000.0
2009-10-22 02:01:00,90.33,90.34,90.31,90.34,78900000.0
2009-10-22 02:02:00,90.34,90.37,90.34,90.355,121300000.0
2009-10-22 02:03:00,90.355,90.36,90.345,90.345,84700000.0
2009-10-22 02:04:00,90.34,90.35,90.33,90.35,74700000.0
2009-10-22 02:05:00,90.35,90.36,90.34,90.355,109400000.0
2009-10-22 02:06:00,90.355,90.375,90.34,90.365,229800000.0
2009-10-22 02:07:00,90.36,90.38,90.36,90.375,168600000.0
2009-10-22 02:08:00,90.375,90.415,90.36,90.41,179000000.0
2009-10-22 02:09:00,90.405,90.41,90.38,90.405,120000000.0
2009-10-22 02:10:00,90.405,90.405,90.375,90.395,129600000.0
2009-10-22 02:11:00,90.395,90.41,90.38,90.385,164200000.0
2009-10-22 02:12:00,90.39,90.395,90.39,90.395,70000000.0
2009-10-22 02:13:00,90.4,90.405,90.385,90.395,88500000.0
2009-10-22 02:14:00,90.395,90.42,90.39,90.405,98600000.0
2009-10-22 02:15:00,90.405,90.435,90.405,90.42,253600000.0
2009-10-22 02:16:00,90.415,90.43,90.395,90.415,168600000.0
2009-10-22 02:17:00,90.41,90.415,90.38,90.4,126400000.0
2009-10-22 02:18:00,90.4,90.405,90.37,90.37,205200000.0
2009-10-22 02:19:00,90.375,90.385,90.37,90.385,105500000.0
2009-10-22 02:20:00,90.38,90.395,90.38,90.385,113700000.0
2009-10-22 02:21:00,90.38,90.385,90.365,90.38,144800000.0
2009-10-22 02:22:00,90.38,90.4,90.375,90.39,188700000.0
2009-10-22 02:23:00,90.395,90.395,90.39,90.395,137500000.0
2009-10-22 02:24:00,90.395,90.42,90.395,90.405,131800000.0
2009-10-22 02:25:00,90.405,90.405,90.4,90.405,54000000.0
2009-10-22 02:26:00,90.41,90.425,90.385,90.385,197600000.0
2009-10-22 02:27:00,90.385,90.395,90.375,90.395,136700000.0
2009-10-22 02:28:00,90.395,90.415,90.395,90.41,83700000.0
2009-10-22 02:29:00,90.415,90.42,90.41,90.41,143200000.0
2009-10-22 02:30:00,90.41,90.45,90.41,90.45,192200000.0
2009-10-22 02:31:00,90.455,90.455,90.435,90.445,222800000.0
2009-10-22 02:32:00,90.445,90.46,90.435,90.46,302500000.0
2009-10-22 02:33:00,90.46,90.535,90.445,90.52,166500000.0
2009-10-22 02:34:00,90.52,90.525,90.505,90.515,92100000.0
2009-10-22 02:35:00,90.52,90.535,90.52,90.525,156300000.0
2009-10-22 02:36:00,90.525,90.53,90.505,90.51,68000000.0
2009-10-22 02:37:00,90.51,90.515,90.505,90.515,9300000.0
2009-10-22 02:38:00,90.515,90.53,90.5,90.52,127800000.0
2009-10-22 02:39:00,90.52,90.53,90.505,90.53,192700000.0
2009-10-22 02:40:00,90.53,90.54,90.515,90.515,192900000.0
2009-10-22 02:41:00,90.515,90.525,90.515,90.515,245400000.0
2009-10-22 02:42:00,90.535,90.55,90.52,90.545,279000000.0
2009-10-22 02:43:00,90.545,90.545,90.52,90.52,141900000.0
2009-10-22 02:44:00,90.52,90.535,90.515,90.53,276800000.0
2009-10-22 02:45:00,90.535,90.56,90.525,90.56,143800000.0
2009-10-22 02:46:00,90.56,90.575,90.555,90.555,244200000.0
2009-10-22 02:47:00,90.555,90.56,90.54,90.545,197500000.0
2009-10-22 02:48:00,90.545,90.545,90.51,90.515,236900000.0
2009-10-22 02:49:00,90.52,90.535,90.515,90.53,158500000.0
2009-10-22 02:50:00,90.525,90.545,90.515,90.535,173200000.0
2009-10-22 02:51:00,90.535,90.55,90.525,90.53,86300000.0
2009-10-22 02:52:00,90.53,90.54,90.5,90.54,266000000.0
2009-10-22 02:53:00,90.545,90.56,90.525,90.56,173800000.0
2009-10-22 02:54:00,90.56,90.575,90.52,90.525,254500000.0
2009-10-22 02:55:00,90.54,90.55,90.525,90.54,327300000.0
2009-10-22 02:56:00,90.545,90.55,90.53,90.54,178000000.0
2009-10-22 02:57:00,90.535,90.55,90.525,90.535,130600000.0
2009-10-22 02:58:00,90.525,90.595,90.52,90.59,208800000.0
2009-10-22 02:59:00,90.59,90.59,90.555,90.58,175800000.0
2009-10-22 03:00:00,90.58,90.585,90.55,90.55,126100000.0
2009-10-22 03:01:00,90.55,90.555,90.525,90.53,242600000.0
2009-10-22 03:02:00,90.53,90.575,90.525,90.575,145900000.0
2009-10-22 03:03:00,90.575,90.575,90.535,90.545,182900000.0
2009-10-22 03:04:00,90.55,90.59,90.55,90.59,291600000.0
2009-10-22 03:05:00,90.59,90.595,90.565,90.59,213600000.0
2009-10-22 03:06:00,90.59,90.59,90.56,90.57,144300000.0
2009-10-22 03:07:00,90.57,90.58,90.545,90.55,122400000.0
2009-10-22 03:08:00,90.555,90.58,90.55,90.575,151700000.0
2009-10-22 03:09:00,90.575,90.575,90.53,90.54,206200000.0
2009-10-22 03:10:00,90.54,90.555,90.525,90.525,161500000.0
2009-10-22 03:11:00,90.525,90.535,90.505,90.535,239400000.0
2009-10-22 03:12:00,90.53,90.54,90.53,90.54,156900000.0
2009-10-22 03:13:00,90.535,90.54,90.495,90.495,114100000.0
2009-10-22 03:14:00,90.495,90.515,90.475,90.515,185000000.0
2009-10-22 03:15:00,90.51,90.515,90.48,90.485,150500000.0
2009-10-22 03:16:00,90.485,90.515,90.48,90.505,215000000.0
2009-10-22 03:17:00,90.505,90.505,90.49,90.5,119600000.0
2009-10-22 03:18:00,90.51,90.51,90.495,90.495,148600000.0
2009-10-22 03:19:00,90.495,90.51,90.49,90.505,114300000.0
2009-10-22 03:20:00,90.505,90.51,90.485,90.5,206600000.0
2009-10-22 03:21:00,90.495,90.495,90.475,90.475,198400000.0
2009-10-22 03:22:00,90.47,90.485,90.47,90.48,102500000.0
2009-10-22 03:23:00,90.48,90.495,90.465,90.47,217200000.0
2009-10-22 03:24:00,90.47,90.475,90.45,90.47,210300000.0
2009-10-22 03:25:00,90.47,90.495,90.455,90.465,175400000.0
2009-10-22 03:26:00,90.465,90.47,90.445,90.445,166000000.0
2009-10-22 03:27:00,90.445,90.475,90.44,90.47,213600000.0
2009-10-22 03:28:00,90.465,90.47,90.455,90.46,122100000.0
2009-10-22 03:29:00,90.455,90.47,90.455,90.465,107600000.0
2009-10-22 03:30:00,90.47,90.47,90.46,90.47,86300000.0
2009-10-22 03:31:00,90.47,90.485,90.46,90.48,67200000.0
2009-10-22 03:32:00,90.48,90.5,90.48,90.485,144500000.0
2009-10-22 03:33:00,90.49,90.51,90.485,90.49,160600000.0
2009-10-22 03:34:00,90.49,90.51,90.49,90.5,97000000.0
2009-10-22 03:35:00,90.5,90.515,90.5,90.515,81300000.0
2009-10-22 03:36:00,90.515,90.545,90.515,90.53,128000000.0
2009-10-22 03:37:00,90.535,90.535,90.505,90.515,96700000.0
2009-10-22 03:38:00,90.515,90.52,90.505,90.51,80300000.0
2009-10-22 03:39:00,90.51,90.525,90.485,90.49,128100000.0
2009-10-22 03:40:00,90.5,90.51,90.495,90.51,135000000.0
2009-10-22 03:41:00,90.505,90.505,90.465,90.465,274400000.0
2009-10-22 03:42:00,90.465,90.475,90.455,90.465,98000000.0
2009-10-22 03:43:00,90.46,90.47,90.45,90.46,121900000.0
2009-10-22 03:44:00,90.455,90.485,90.44,90.45,134000000.0
2009-10-22 03:45:00,90.445,90.465,90.445,90.45,76600000.0
2009-10-22 03:46:00,90.455,90.475,90.45,90.47,136200000.0
2009-10-22 03:47:00,90.47,90.5,90.47,90.475,121400000.0
2009-10-22 03:48:00,90.485,90.485,90.48,90.485,26400000.0
2009-10-22 03:49:00,90.485,90.515,90.485,90.5,268899999.0
2009-10-22 03:50:00,90.5,90.52,90.5,90.515,315100001.0
2009-10-22 03:51:00,90.515,90.52,90.51,90.51,204700000.0
2009-10-22 03:52:00,90.505,90.51,90.505,90.505,130600000.0
2009-10-22 03:53:00,90.505,90.515,90.505,90.505,110600000.0
2009-10-22 03:54:00,90.505,90.545,90.5,90.525,168800000.0
2009-10-22 03:55:00,90.52,90.525,90.5,90.525,453300000.0
2009-10-22 03:56:00,90.52,90.56,90.515,90.545,402700000.0
2009-10-22 03:57:00,90.55,90.565,90.535,90.555,308499999.0
2009-10-22 03:58:00,90.55,90.55,90.525,90.535,396000000.0
2009-10-22 03:59:00,90.535,90.55,90.525,90.525,335800000.0
2009-10-22 04:00:00,90.525,90.53,90.46,90.505,619700000.0
2009-10-22 04:01:00,90.505,90.525,90.5,90.51,425999999.0
2009-10-22 04:02:00,90.515,90.535,90.505,90.515,422600000.0
2009-10-22 04:03:00,90.515,90.545,90.51,90.525,433399999.0
2009-10-22 04:04:00,90.53,90.535,90.515,90.52,318400000.0
2009-10-22 04:05:00,90.52,90.55,90.52,90.535,394000000.0
2009-10-22 04:06:00,90.535,90.535,90.5,90.51,230000000.0
2009-10-22 04:07:00,90.505,90.525,90.49,90.49,325699999.0
2009-10-22 04:08:00,90.49,90.49,90.45,90.465,479000000.0
2009-10-22 04:09:00,90.46,90.46,90.43,90.43,628099999.0
2009-10-22 04:10:00,90.435,90.485,90.435,90.465,523100000.0
2009-10-22 04:11:00,90.465,90.475,90.45,90.45,283599999.0
2009-10-22 04:12:00,90.45,90.465,90.425,90.43,595200000.0
2009-10-22 04:13:00,90.43,90.45,90.43,90.445,360200000.0
2009-10-22 04:14:00,90.445,90.445,90.395,90.41,530700000.0
2009-10-22 04:15:00,90.415,90.415,90.405,90.41,286600000.0
2009-10-22 04:16:00,90.41,90.445,90.405,90.415,550799997.0
2009-10-22 04:17:00,90.415,90.415,90.395,90.405,418000000.0
2009-10-22 04:18:00,90.405,90.415,90.34,90.35,524100000.0
2009-10-22 04:19:00,90.35,90.35,90.335,90.34,323300000.0
2009-10-22 04:20:00,90.345,90.365,90.335,90.345,324700000.0
2009-10-22 04:21:00,90.345,90.37,90.34,90.37,295500000.0
2009-10-22 04:22:00,90.375,90.39,90.37,90.37,271399999.0
2009-10-22 04:23:00,90.365,90.395,90.365,90.385,416600000.0
2009-10-22 04:24:00,90.39,90.43,90.39,90.415,475100000.0
2009-10-22 04:25:00,90.415,90.415,90.385,90.41,289000000.0
2009-10-22 04:26:00,90.415,90.415,90.38,90.39,333199999.0
2009-10-22 04:27:00,90.39,90.395,90.365,90.375,517600000.0
2009-10-22 04:28:00,90.375,90.395,90.375,90.39,125200000.0
2009-10-22 04:29:00,90.39,90.42,90.39,90.395,350400000.0
2009-10-22 04:30:00,90.39,90.4,90.37,90.37,289999999.0
2009-10-22 04:31:00,90.37,90.37,90.35,90.365,475400000.0
2009-10-22 04:32:00,90.36,90.38,90.36,90.38,427600000.0
2009-10-22 04:33:00,90.375,90.39,90.365,90.39,362100000.0
2009-10-22 04:34:00,90.385,90.385,90.38,90.385,141600000.0
2009-10-22 04:35:00,90.385,90.395,90.375,90.395,390400000.0
2009-10-22 04:36:00,90.4,90.405,90.39,90.39,174000000.0
2009-10-22 04:37:00,90.39,90.405,90.38,90.38,512200000.0
2009-10-22 04:38:00,90.385,90.395,90.38,90.39,258000000.0
2009-10-22 04:39:00,90.385,90.39,90.375,90.38,324000000.0
2009-10-22 04:40:00,90.38,90.385,90.375,90.38,249200000.0
2009-10-22 04:41:00,90.38,90.38,90.355,90.355,200000000.0
2009-10-22 04:42:00,90.36,90.36,90.335,90.345,347600000.0
2009-10-22 04:43:00,90.345,90.35,90.325,90.33,352600000.0
2009-10-22 04:44:00,90.33,90.36,90.33,90.355,436400000.0
2009-10-22 04:45:00,90.355,90.365,90.355,90.355,120400000.0
2009-10-22 04:46:00,90.355,90.37,90.34,90.34,285600000.0
2009-10-22 04:47:00,90.34,90.36,90.335,90.355,394400000.0
2009-10-22 04:48:00,90.355,90.355,90.34,90.345,97900000.0
2009-10-22 04:49:00,90.345,90.355,90.34,90.345,352500000.0
2009-10-22 04:50:00,90.35,90.365,90.35,90.355,333999999.0
2009-10-22 04:51:00,90.36,90.36,90.335,90.34,172000000.0
2009-10-22 04:52:00,90.335,90.345,90.32,90.32,369699999.0
2009-10-22 04:53:00,90.32,90.325,90.295,90.305,333500000.0
2009-10-22 04:54:00,90.305,90.315,90.3,90.31,365399999.0
2009-10-22 04:55:00,90.31,90.325,90.305,90.32,257200000.0
2009-10-22 04:56:00,90.32,90.33,90.315,90.33,226400000.0
2009-10-22 04:57:00,90.33,90.38,90.33,90.375,437199998.0
2009-10-22 04:58:00,90.37,90.375,90.335,90.34,460000000.0
2009-10-22 04:59:00,90.345,90.36,90.34,90.355,246400000.0
2009-10-22 05:00:00,90.36,90.37,90.345,90.355,342800001.0
2009-10-22 05:01:00,90.35,90.355,90.335,90.335,295199999.0
2009-10-22 05:02:00,90.335,90.355,90.31,90.325,454600001.0
2009-10-22 05:03:00,90.325,90.34,90.32,90.335,336000000.0
2009-10-22 05:04:00,90.335,90.35,90.335,90.34,292800000.0
2009-10-22 05:05:00,90.345,90.345,90.325,90.335,130800000.0
2009-10-22 05:06:00,90.335,90.355,90.325,90.335,412000000.0
2009-10-22 05:07:00,90.335,90.34,90.29,90.295,487300000.0
2009-10-22 05:08:00,90.295,90.3,90.29,90.3,222400000.0
2009-10-22 05:09:00,90.295,90.32,90.295,90.3,435300000.0
2009-10-22 05:10:00,90.3,90.335,90.3,90.32,452999999.0
2009-10-22 05:11:00,90.32,90.335,90.32,90.335,224000000.0
2009-10-22 05:12:00,90.325,90.345,90.315,90.345,345600000.0
2009-10-22 05:13:00,90.34,90.355,90.335,90.35,180800000.0
2009-10-22 05:14:00,90.35,90.36,90.34,90.36,140000000.0
2009-10-22 05:15:00,90.355,90.37,90.34,90.345,374400000.0
2009-10-22 05:16:00,90.35,90.365,90.345,90.365,174400000.0
2009-10-22 05:17:00,90.365,90.395,90.355,90.385,388000000.0
2009-10-22 05:18:00,90.38,90.41,90.375,90.395,250000000.0
2009-10-22 05:19:00,90.395,90.395,90.37,90.375,585600001.0
2009-10-22 05:20:00,90.375,90.385,90.365,90.375,358400000.0
2009-10-22 05:21:00,90.375,90.39,90.375,90.39,129600000.0
2009-10-22 05:22:00,90.39,90.41,90.385,90.405,248000000.0
2009-10-22 05:23:00,90.4,90.405,90.395,90.405,249600000.0
2009-10-22 05:24:00,90.405,90.405,90.38,90.39,339200000.0
2009-10-22 05:25:00,90.395,90.395,90.38,90.38,173600000.0
2009-10-22 05:26:00,90.38,90.385,90.375,90.385,93000000.0
2009-10-22 05:27:00,90.385,90.395,90.375,90.38,356800000.0
2009-10-22 05:28:00,90.37,90.385,90.345,90.35,222400000.0
2009-10-22 05:29:00,90.35,90.35,90.34,90.34,132800000.0
2009-10-22 05:30:00,90.34,90.37,90.33,90.36,448400000.0
2009-10-22 05:31:00,90.37,90.37,90.35,90.35,518400000.0
2009-10-22 05:32:00,90.335,90.36,90.335,90.355,348400000.0
2009-10-22 05:33:00,90.355,90.365,90.34,90.355,393199999.0
2009-10-22 05:34:00,90.35,90.375,90.34,90.37,261900000.0
2009-10-22 05:35:00,90.37,90.37,90.345,90.355,237200000.0
2009-10-22 05:36:00,90.35,90.365,90.345,90.35,300000000.0
2009-10-22 05:37:00,90.345,90.355,90.33,90.345,392800000.0
2009-10-22 05:38:00,90.345,90.365,90.34,90.355,314400000.0
2009-10-22 05:39:00,90.35,90.365,90.345,90.345,435600000.0
2009-10-22 05:40:00,90.34,90.37,90.34,90.36,371600000.0
2009-10-22 05:41:00,90.36,90.37,90.35,90.35,217599999.0
2009-10-22 05:42:00,90.35,90.365,90.35,90.36,445000000.0
2009-10-22 05:43:00,90.36,90.385,90.355,90.38,340100000.0
2009-10-22 05:44:00,90.375,90.405,90.37,90.395,473000000.0
2009-10-22 05:45:00,90.395,90.42,90.395,90.41,451500000.0
2009-10-22 05:46:00,90.41,90.435,90.4,90.42,547400001.0
2009-10-22 05:47:00,90.415,90.435,90.415,90.415,341800000.0
2009-10-22 05:48:00,90.415,90.425,90.405,90.42,477699999.0
2009-10-22 05:49:00,90.42,90.45,90.405,90.405,674900000.0
2009-10-22 05:50:00,90.405,90.435,90.405,90.43,379500000.0
2009-10-22 05:51:00,90.43,90.45,90.415,90.445,312000000.0
2009-10-22 05:52:00,90.44,90.44,90.39,90.4,498400000.0
2009-10-22 05:53:00,90.4,90.415,90.4,90.41,214800000.0
2009-10-22 05:54:00,90.41,90.43,90.41,90.43,293200000.0
2009-10-22 05:55:00,90.43,90.435,90.42,90.425,331100000.0
2009-10-22 05:56:00,90.425,90.43,90.425,90.43,67300000.0
2009-10-22 05:57:00,90.43,90.435,90.405,90.42,337000000.0
2009-10-22 05:58:00,90.42,90.455,90.42,90.43,749700000.0
2009-10-22 05:59:00,90.435,90.45,90.43,90.435,321800000.0
2009-10-22 06:00:00,90.435,90.44,90.43,90.43,262000000.0
2009-10-22 06:01:00,90.43,90.455,90.43,90.445,363100000.0
2009-10-22 06:02:00,90.45,90.45,90.42,90.425,205300000.0
2009-10-22 06:03:00,90.425,90.445,90.415,90.44,415300000.0
2009-10-22 06:04:00,90.435,90.455,90.435,90.445,479500000.0
2009-10-22 06:05:00,90.45,90.46,90.435,90.435,363200000.0
2009-10-22 06:06:00,90.435,90.47,90.425,90.465,587499999.0
2009-10-22 06:07:00,90.465,90.49,90.465,90.48,356800000.0
2009-10-22 06:08:00,90.475,90.49,90.47,90.475,358600000.0
2009-10-22 06:09:00,90.475,90.51,90.465,90.475,427599999.0
2009-10-22 06:10:00,90.47,90.495,90.445,90.495,366900000.0
2009-10-22 06:11:00,90.495,90.5,90.48,90.49,271200000.0
2009-10-22 06:12:00,90.49,90.5,90.47,90.485,237000000.0
2009-10-22 06:13:00,90.485,90.495,90.475,90.485,265600000.0
2009-10-22 06:14:00,90.485,90.49,90.47,90.485,306400000.0
2009-10-22 06:15:00,90.485,90.49,90.47,90.48,216800000.0
2009-10-22 06:16:00,90.48,90.48,90.47,90.475,182400000.0
2009-10-22 06:17:00,90.47,90.49,90.47,90.48,258400000.0
2009-10-22 06:18:00,90.48,90.485,90.465,90.47,312800000.0
2009-10-22 06:19:00,90.475,90.485,90.465,90.47,228800000.0
2009-10-22 06:20:00,90.465,90.47,90.45,90.45,630400000.0
2009-10-22 06:21:00,90.45,90.45,90.445,90.445,147099999.0
2009-10-22 06:22:00,90.445,90.455,90.44,90.44,140800000.0
2009-10-22 06:23:00,90.445,90.445,90.42,90.43,152300000.0
2009-10-22 06:24:00,90.43,90.44,90.425,90.43,195300000.0
2009-10-22 06:25:00,90.43,90.435,90.42,90.435,239599999.0
2009-10-22 06:26:00,90.425,90.43,90.42,90.425,66500000.0
2009-10-22 06:27:00,90.43,90.435,90.43,90.43,118400000.0
2009-10-22 06:28:00,90.43,90.43,90.415,90.425,90400000.0
2009-10-22 06:29:00,90.42,90.425,90.41,90.415,242800000.0
2009-10-22 06:30:00,90.415,90.43,90.415,90.425,379600000.0
2009-10-22 06:31:00,90.425,90.425,90.405,90.41,188400000.0
2009-10-22 06:32:00,90.41,90.41,90.385,90.385,141600000.0
2009-10-22 06:33:00,90.395,90.42,90.395,90.415,188000000.0
2009-10-22 06:34:00,90.415,90.42,90.405,90.42,272700000.0
2009-10-22 06:35:00,90.42,90.445,90.42,90.44,377599999.0
2009-10-22 06:36:00,90.44,90.44,90.43,90.43,64400000.0
2009-10-22 06:37:00,90.43,90.435,90.43,90.435,80000000.0
2009-10-22 06:38:00,90.435,90.435,90.42,90.42,84900000.0
2009-10-22 06:39:00,90.42,90.445,90.42,90.435,302200000.0
2009-10-22 06:40:00,90.43,90.45,90.43,90.45,309700001.0
2009-10-22 06:41:00,90.445,90.45,90.43,90.435,203200000.0
2009-10-22 06:42:00,90.435,90.44,90.425,90.435,215700000.0
2009-10-22 06:43:00,90.435,90.435,90.42,90.43,273300000.0
2009-10-22 06:44:00,90.43,90.445,90.425,90.44,299900000.0
2009-10-22 06:45:00,90.435,90.44,90.425,90.435,180600000.0
2009-10-22 06:46:00,90.435,90.435,90.435,90.435,84100000.0
2009-10-22 06:47:00,90.435,90.44,90.42,90.42,323700000.0
2009-10-22 06:48:00,90.42,90.43,90.42,90.43,369100000.0
2009-10-22 06:49:00,90.43,90.435,90.43,90.435,383100000.0
2009-10-22 06:50:00,90.435,90.44,90.425,90.44,270400000.0
2009-10-22 06:51:00,90.435,90.44,90.435,90.44,193300000.0
2009-10-22 06:52:00,90.44,90.445,90.43,90.43,256500000.0
2009-10-22 06:53:00,90.43,90.43,90.42,90.425,339100000.0
2009-10-22 06:54:00,90.425,90.435,90.425,90.435,360499999.0
2009-10-22 06:55:00,90.43,90.44,90.43,90.435,191700000.0
2009-10-22 06:56:00,90.435,90.45,90.43,90.43,468200000.0
2009-10-22 06:57:00,90.43,90.44,90.43,90.44,145600000.0
2009-10-22 06:58:00,90.44,90.455,90.44,90.45,327699999.0
2009-10-22 06:59:00,90.45,90.465,90.44,90.455,527700001.0
2009-10-22 07:00:00,90.455,90.48,90.45,90.48,456100000.0
2009-10-22 07:01:00,90.48,90.48,90.47,90.475,312000000.0
2009-10-22 07:02:00,90.475,90.495,90.475,90.49,623700000.0
2009-10-22 07:03:00,90.49,90.5,90.465,90.48,485600000.0
2009-10-22 07:04:00,90.48,90.49,90.475,90.475,299800000.0
2009-10-22 07:05:00,90.48,90.48,90.46,90.465,125000000.0
2009-10-22 07:06:00,90.465,90.465,90.445,90.445,177600000.0
2009-10-22 07:07:00,90.45,90.455,90.435,90.44,305100000.0
2009-10-22 07:08:00,90.435,90.465,90.435,90.45,235500000.0
2009-10-22 07:09:00,90.455,90.46,90.45,90.455,242400000.0
2009-10-22 07:10:00,90.455,90.48,90.455,90.47,386200001.0
2009-10-22 07:11:00,90.47,90.475,90.46,90.475,386500000.0
2009-10-22 07:12:00,90.475,90.48,90.475,90.475,75300000.0
2009-10-22 07:13:00,90.475,90.48,90.47,90.475,217400000.0
2009-10-22 07:14:00,90.47,90.48,90.465,90.47,351600000.0
2009-10-22 07:15:00,90.47,90.475,90.47,90.47,180000000.0
2009-10-22 07:16:00,90.47,90.48,90.46,90.475,308300000.0
2009-10-22 07:17:00,90.47,90.48,90.465,90.465,322400000.0
2009-10-22 07:18:00,90.465,90.465,90.46,90.465,99200000.0
2009-10-22 07:19:00,90.47,90.475,90.46,90.465,119200000.0
2009-10-22 07:20:00,90.465,90.5,90.455,90.495,367800000.0
2009-10-22 07:21:00,90.49,90.535,90.48,90.535,543700000.0
2009-10-22 07:22:00,90.535,90.535,90.505,90.515,451100000.0
2009-10-22 07:23:00,90.515,90.555,90.515,90.55,503100000.0
2009-10-22 07:24:00,90.55,90.56,90.535,90.555,564500000.0
2009-10-22 07:25:00,90.555,90.56,90.535,90.54,531400000.0
2009-10-22 07:26:00,90.54,90.555,90.535,90.545,357000000.0
2009-10-22 07:27:00,90.545,90.56,90.525,90.535,443300000.0
2009-10-22 07:28:00,90.535,90.555,90.535,90.545,407900000.0
2009-10-22 07:29:00,90.545,90.55,90.525,90.525,227200000.0
2009-10-22 07:30:00,90.525,90.535,90.515,90.52,397500000.0
2009-10-22 07:31:00,90.52,90.52,90.445,90.46,740299999.0
2009-10-22 07:32:00,90.46,90.485,90.445,90.45,598199999.0
2009-10-22 07:33:00,90.45,90.48,90.445,90.48,421800000.0
2009-10-22 07:34:00,90.48,90.5,90.48,90.48,389000000.0
2009-10-22 07:35:00,90.48,90.485,90.475,90.48,128000000.0
2009-10-22 07:36:00,90.485,90.495,90.475,90.485,366400000.0
2009-10-22 07:37:00,90.485,90.485,90.48,90.48,98400000.0
2009-10-22 07:38:00,90.475,90.475,90.455,90.47,324400000.0
2009-10-22 07:39:00,90.47,90.47,90.45,90.455,270400000.0
2009-10-22 07:40:00,90.465,90.475,90.46,90.475,117300000.0
2009-10-22 07:41:00,90.475,90.485,90.465,90.465,364100000.0
2009-10-22 07:42:00,90.465,90.495,90.465,90.48,600300000.0
2009-10-22 07:43:00,90.48,90.485,90.48,90.48,233000000.0
2009-10-22 07:44:00,90.48,90.515,90.48,90.51,468900000.0
2009-10-22 07:45:00,90.505,90.55,90.5,90.55,468600000.0
2009-10-22 07:46:00,90.545,90.635,90.535,90.575,575900000.0
2009-10-22 07:47:00,90.575,90.635,90.575,90.605,712400000.0
2009-10-22 07:48:00,90.605,90.705,90.6,90.69,760200000.0
2009-10-22 07:49:00,90.69,90.69,90.635,90.65,497500000.0
2009-10-22 07:50:00,90.65,90.665,90.63,90.645,754900000.0
2009-10-22 07:51:00,90.645,90.655,90.63,90.655,531300000.0
2009-10-22 07:52:00,90.655,90.66,90.62,90.625,761700000.0
2009-10-22 07:53:00,90.62,90.665,90.595,90.65,771200000.0
2009-10-22 07:54:00,90.65,90.71,90.64,90.7,723699999.0
2009-10-22 07:55:00,90.7,90.7,90.66,90.665,496600000.0
2009-10-22 07:56:00,90.665,90.705,90.63,90.695,779600000.0
2009-10-22 07:57:00,90.695,90.695,90.685,90.69,204800000.0
2009-10-22 07:58:00,90.69,90.71,90.675,90.68,525400000.0
2009-10-22 07:59:00,90.68,90.715,90.665,90.705,478500000.0
2009-10-22 08:00:00,90.71,90.715,90.675,90.685,351400000.0
2009-10-22 08:01:00,90.685,90.685,90.64,90.675,528999999.0
2009-10-22 08:02:00,90.675,90.695,90.67,90.685,535000000.0
2009-10-22 08:03:00,90.685,90.69,90.615,90.625,613099998.0
2009-10-22 08:04:00,90.625,90.63,90.605,90.605,440100000.0
2009-10-22 08:05:00,90.61,90.655,90.605,90.655,447700000.0
2009-10-22 08:06:00,90.655,90.655,90.605,90.625,606899999.0
2009-10-22 08:07:00,90.625,90.645,90.625,90.63,395000000.0
2009-10-22 08:08:00,90.63,90.64,90.595,90.605,316400000.0
2009-10-22 08:09:00,90.605,90.635,90.59,90.625,508400000.0
2009-10-22 08:10:00,90.63,90.64,90.6,90.615,583200000.0
2009-10-22 08:11:00,90.615,90.645,90.615,90.635,325600000.0
2009-10-22 08:12:00,90.64,90.68,90.625,90.68,409200000.0
2009-10-22 08:13:00,90.68,90.715,90.66,90.66,613700000.0
2009-10-22 08:14:00,90.66,90.685,90.655,90.685,483400000.0
2009-10-22 08:15:00,90.69,90.69,90.63,90.63,492200000.0
2009-10-22 08:16:00,90.63,90.645,90.61,90.64,573800000.0
2009-10-22 08:17:00,90.64,90.645,90.605,90.615,398999999.0
2009-10-22 08:18:00,90.62,90.655,90.62,90.645,524900000.0
2009-10-22 08:19:00,90.645,90.67,90.64,90.67,320900000.0
2009-10-22 08:20:00,90.67,90.68,90.65,90.68,472200000.0
2009-10-22 08:21:00,90.68,90.69,90.665,90.675,465800000.0
2009-10-22 08:22:00,90.67,90.685,90.65,90.66,601200000.0
2009-10-22 08:23:00,90.645,90.665,90.645,90.655,545800000.0
2009-10-22 08:24:00,90.655,90.67,90.655,90.665,566400000.0
2009-10-22 08:25:00,90.665,90.67,90.64,90.655,363399999.0
2009-10-22 08:26:00,90.655,90.695,90.655,90.69,190000000.0
2009-10-22 08:27:00,90.69,90.7,90.68,90.68,220200000.0
2009-10-22 08:28:00,90.68,90.69,90.675,90.685,356400000.0
2009-10-22 08:29:00,90.68,90.685,90.65,90.65,308400000.0
2009-10-22 08:30:00,90.65,90.655,90.625,90.65,422500000.0
2009-10-22 08:31:00,90.65,90.67,90.645,90.665,442200000.0
2009-10-22 08:32:00,90.665,90.68,90.645,90.655,559800000.0
2009-10-22 08:33:00,90.66,90.675,90.645,90.665,492900000.0
2009-10-22 08:34:00,90.665,90.665,90.645,90.655,398900001.0
2009-10-22 08:35:00,90.655,90.66,90.625,90.645,510100001.0
2009-10-22 08:36:00,90.645,90.66,90.635,90.645,610600001.0
2009-10-22 08:37:00,90.64,90.675,90.635,90.655,567500000.0
2009-10-22 08:38:00,90.655,90.67,90.64,90.64,858400001.0
2009-10-22 08:39:00,90.64,90.65,90.6,90.63,586400000.0
2009-10-22 08:40:00,90.63,90.64,90.62,90.635,451100000.0
2009-10-22 08:41:00,90.635,90.66,90.63,90.645,452400000.0
2009-10-22 08:42:00,90.645,90.675,90.64,90.66,374000000.0
2009-10-22 08:43:00,90.66,90.66,90.645,90.645,370700000.0
2009-10-22 08:44:00,90.645,90.675,90.645,90.675,464899998.0
2009-10-22 08:45:00,90.675,90.705,90.66,90.7,549399999.0
2009-10-22 08:46:00,90.705,90.715,90.69,90.69,222100000.0
2009-10-22 08:47:00,90.69,90.69,90.655,90.675,358200000.0
2009-10-22 08:48:00,90.67,90.675,90.65,90.655,693099999.0
2009-10-22 08:49:00,90.65,90.665,90.645,90.655,560400000.0
2009-10-22 08:50:00,90.655,90.68,90.65,90.67,546999998.0
2009-10-22 08:51:00,90.67,90.675,90.645,90.665,232800000.0
2009-10-22 08:52:00,90.665,90.675,90.65,90.67,597500000.0
2009-10-22 08:53:00,90.67,90.67,90.655,90.66,371200000.0
2009-10-22 08:54:00,90.66,90.685,90.66,90.665,211300000.0
2009-10-22 08:55:00,90.665,90.73,90.66,90.72,266600000.0
2009-10-22 08:56:00,90.72,90.73,90.685,90.69,771500000.0
2009-10-22 08:57:00,90.705,90.705,90.675,90.68,481900000.0
2009-10-22 08:58:00,90.68,90.705,90.665,90.68,463600000.0
2009-10-22 08:59:00,90.685,90.7,90.665,90.685,523900000.0
2009-10-22 09:00:00,90.69,90.725,90.69,90.725,449400000.0
2009-10-22 09:01:00,90.725,90.725,90.69,90.69,462100000.0
2009-10-22 09:02:00,90.69,90.71,90.685,90.695,384900000.0
2009-10-22 09:03:00,90.695,90.77,90.68,90.735,388000000.0
2009-10-22 09:04:00,90.74,90.785,90.74,90.765,252999999.0
2009-10-22 09:05:00,90.77,90.775,90.715,90.72,258400000.0
2009-10-22 09:06:00,90.72,90.735,90.695,90.725,583299999.0
2009-10-22 09:07:00,90.725,90.725,90.67,90.695,673100000.0
2009-10-22 09:08:00,90.695,90.7,90.68,90.7,467799999.0
2009-10-22 09:09:00,90.7,90.71,90.665,90.665,564999997.0
2009-10-22 09:10:00,90.665,90.67,90.625,90.65,408699998.0
2009-10-22 09:11:00,90.65,90.655,90.625,90.64,468300000.0
2009-10-22 09:12:00,90.645,90.655,90.62,90.62,627800000.0
2009-10-22 09:13:00,90.615,90.63,90.59,90.605,558600000.0
2009-10-22 09:14:00,90.6,90.635,90.6,90.635,425499999.0
2009-10-22 09:15:00,90.63,90.64,90.62,90.63,536700001.0
2009-10-22 09:16:00,90.645,90.655,90.63,90.65,437099999.0
2009-10-22 09:17:00,90.65,90.65,90.63,90.63,416500000.0
2009-10-22 09:18:00,90.63,90.69,90.63,90.68,464700000.0
2009-10-22 09:19:00,90.68,90.68,90.65,90.66,395800000.0
2009-10-22 09:20:00,90.66,90.67,90.65,90.65,357500000.0
2009-10-22 09:21:00,90.65,90.665,90.625,90.635,287000000.0
2009-10-22 09:22:00,90.635,90.655,90.635,90.645,346300000.0
2009-10-22 09:23:00,90.65,90.66,90.63,90.63,336800000.0
2009-10-22 09:24:00,90.63,90.645,90.625,90.645,230300000.0
2009-10-22 09:25:00,90.645,90.655,90.63,90.65,363499999.0
2009-10-22 09:26:00,90.645,90.655,90.625,90.635,375100000.0
2009-10-22 09:27:00,90.635,90.635,90.61,90.62,359100000.0
2009-10-22 09:28:00,90.625,90.63,90.61,90.62,327400000.0
2009-10-22 09:29:00,90.62,90.665,90.615,90.65,343700000.0
2009-10-22 09:30:00,90.645,90.65,90.625,90.635,220600000.0
2009-10-22 09:31:00,90.64,90.645,90.62,90.625,417700000.0
2009-10-22 09:32:00,90.625,90.645,90.6,90.645,546400000.0
2009-10-22 09:33:00,90.64,90.645,90.59,90.605,295900000.0
2009-10-22 09:34:00,90.61,90.625,90.6,90.62,328100000.0
2009-10-22 09:35:00,90.62,90.62,90.595,90.595,434600000.0
2009-10-22 09:36:00,90.595,90.615,90.59,90.615,560400000.0
2009-10-22 09:37:00,90.615,90.615,90.575,90.575,661000000.0
2009-10-22 09:38:00,90.575,90.59,90.57,90.57,512900000.0
2009-10-22 09:39:00,90.57,90.59,90.555,90.565,303700000.0
2009-10-22 09:40:00,90.565,90.585,90.555,90.58,426100000.0
2009-10-22 09:41:00,90.58,90.58,90.525,90.525,337700000.0
2009-10-22 09:42:00,90.525,90.525,90.47,90.485,534400000.0
2009-10-22 09:43:00,90.485,90.505,90.48,90.5,387699999.0
2009-10-22 09:44:00,90.5,90.52,90.5,90.51,475200000.0
2009-10-22 09:45:00,90.51,90.515,90.5,90.51,321800000.0
2009-10-22 09:46:00,90.51,90.515,90.495,90.5,294700000.0
2009-10-22 09:47:00,90.5,90.505,90.48,90.485,381300000.0
2009-10-22 09:48:00,90.485,90.515,90.485,90.505,351300000.0
2009-10-22 09:49:00,90.505,90.505,90.49,90.505,427400000.0
2009-10-22 09:50:00,90.505,90.505,90.48,90.505,352700000.0
2009-10-22 09:51:00,90.5,90.505,90.48,90.48,446800000.0
2009-10-22 09:52:00,90.48,90.51,90.47,90.51,590900000.0
2009-10-22 09:53:00,90.515,90.545,90.505,90.53,385800000.0
2009-10-22 09:54:00,90.53,90.555,90.52,90.55,277900000.0
2009-10-22 09:55:00,90.55,90.55,90.505,90.515,250300000.0
2009-10-22 09:56:00,90.515,90.52,90.51,90.51,218700000.0
2009-10-22 09:57:00,90.51,90.52,90.49,90.5,513200001.0
2009-10-22 09:58:00,90.5,90.53,90.49,90.53,322899999.0
2009-10-22 09:59:00,90.53,90.565,90.53,90.56,264000000.0
2009-10-22 10:00:00,90.555,90.585,90.55,90.55,166100000.0
2009-10-22 10:01:00,90.55,90.55,90.525,90.535,197200000.0
2009-10-22 10:02:00,90.535,90.535,90.525,90.53,334700000.0
2009-10-22 10:03:00,90.53,90.535,90.52,90.525,369500000.0
2009-10-22 10:04:00,90.525,90.525,90.495,90.495,492900001.0
2009-10-22 10:05:00,90.495,90.5,90.47,90.49,439700000.0
2009-10-22 10:06:00,90.495,90.51,90.47,90.505,459400000.0
2009-10-22 10:07:00,90.5,90.51,90.475,90.48,407400000.0
2009-10-22 10:08:00,90.475,90.49,90.475,90.48,459400000.0
2009-10-22 10:09:00,90.48,90.485,90.47,90.47,591300000.0
2009-10-22 10:10:00,90.475,90.49,90.455,90.47,552600000.0
2009-10-22 10:11:00,90.47,90.49,90.47,90.485,393400000.0
2009-10-22 10:12:00,90.485,90.495,90.46,90.46,447600000.0
2009-10-22 10:13:00,90.46,90.49,90.46,90.48,374000000.0
2009-10-22 10:14:00,90.485,90.51,90.47,90.51,393100000.0
2009-10-22 10:15:00,90.505,90.505,90.46,90.46,322900000.0
2009-10-22 10:16:00,90.46,90.465,90.445,90.445,414800000.0
2009-10-22 10:17:00,90.445,90.45,90.42,90.42,438900000.0
2009-10-22 10:18:00,90.42,90.425,90.385,90.4,574700000.0
2009-10-22 10:19:00,90.4,90.41,90.38,90.39,362700000.0
2009-10-22 10:20:00,90.39,90.41,90.38,90.405,639800000.0
2009-10-22 10:21:00,90.39,90.42,90.39,90.405,497100000.0
2009-10-22 10:22:00,90.405,90.425,90.4,90.405,273400000.0
2009-10-22 10:23:00,90.405,90.405,90.375,90.38,521500000.0
2009-10-22 10:24:00,90.38,90.435,90.38,90.435,347600000.0
2009-10-22 10:25:00,90.435,90.445,90.39,90.42,408600000.0
2009-10-22 10:26:00,90.42,90.42,90.375,90.39,363100000.0
2009-10-22 10:27:00,90.39,90.405,90.385,90.39,190000000.0
2009-10-22 10:28:00,90.39,90.395,90.38,90.39,365200000.0
2009-10-22 10:29:00,90.39,90.4,90.365,90.365,399000000.0
2009-10-22 10:30:00,90.365,90.385,90.335,90.335,530500000.0
2009-10-22 10:31:00,90.335,90.36,90.25,90.255,532000000.0
2009-10-22 10:32:00,90.26,90.265,90.19,90.21,495800000.0
2009-10-22 10:33:00,90.21,90.29,90.195,90.27,390500000.0
2009-10-22 10:34:00,90.27,90.31,90.265,90.305,280800000.0
2009-10-22 10:35:00,90.3,90.34,90.27,90.34,335000000.0
2009-10-22 10:36:00,90.34,90.37,90.315,90.345,287300000.0
2009-10-22 10:37:00,90.345,90.345,90.305,90.31,261900000.0
2009-10-22 10:38:00,90.31,90.34,90.305,90.305,277300000.0
2009-10-22 10:39:00,90.305,90.335,90.295,90.325,313100000.0
2009-10-22 10:40:00,90.315,90.355,90.315,90.345,177500000.0
2009-10-22 10:41:00,90.34,90.39,90.335,90.36,533900000.0
2009-10-22 10:42:00,90.36,90.365,90.305,90.31,561600000.0
2009-10-22 10:43:00,90.31,90.335,90.29,90.295,216700000.0
2009-10-22 10:44:00,90.295,90.315,90.295,90.3,344200000.0
2009-10-22 10:45:00,90.295,90.32,90.28,90.295,682299999.0
2009-10-22 10:46:00,90.295,90.305,90.26,90.26,517499999.0
2009-10-22 10:47:00,90.26,90.275,90.255,90.265,366899999.0
2009-10-22 10:48:00,90.265,90.27,90.21,90.27,579299999.0
2009-10-22 10:49:00,90.265,90.295,90.26,90.285,240200000.0
2009-10-22 10:50:00,90.285,90.32,90.275,90.31,374600000.0
2009-10-22 10:51:00,90.305,90.32,90.275,90.285,533600000.0
2009-10-22 10:52:00,90.28,90.305,90.265,90.3,663100003.0
2009-10-22 10:53:00,90.3,90.35,90.3,90.35,578300000.0
2009-10-22 10:54:00,90.35,90.36,90.33,90.35,436600000.0
2009-10-22 10:55:00,90.35,90.375,90.345,90.345,611899999.0
2009-10-22 10:56:00,90.345,90.355,90.305,90.32,543200000.0
2009-10-22 10:57:00,90.31,90.33,90.31,90.31,469599999.0
2009-10-22 10:58:00,90.31,90.325,90.285,90.305,355500000.0
2009-10-22 10:59:00,90.31,90.325,90.29,90.315,276300000.0
2009-10-22 11:00:00,90.31,90.345,90.305,90.335,405300000.0
2009-10-22 11:01:00,90.335,90.34,90.315,90.33,447800000.0
2009-10-22 11:02:00,90.33,90.365,90.315,90.345,534900000.0
2009-10-22 11:03:00,90.34,90.355,90.335,90.35,529399999.0
2009-10-22 11:04:00,90.35,90.37,90.345,90.37,564900000.0
2009-10-22 11:05:00,90.37,90.385,90.37,90.38,330000000.0
2009-10-22 11:06:00,90.385,90.39,90.34,90.35,449100000.0
2009-10-22 11:07:00,90.35,90.375,90.35,90.36,576699999.0
2009-10-22 11:08:00,90.365,90.375,90.355,90.37,589400000.0
2009-10-22 11:09:00,90.365,90.365,90.345,90.35,677300001.0
2009-10-22 11:10:00,90.35,90.385,90.35,90.37,606500001.0
2009-10-22 11:11:00,90.37,90.4,90.36,90.39,445100000.0
2009-10-22 11:12:00,90.385,90.435,90.385,90.415,448500000.0
2009-10-22 11:13:00,90.415,90.425,90.41,90.41,276100000.0
2009-10-22 11:14:00,90.41,90.435,90.405,90.43,302400000.0
2009-10-22 11:15:00,90.43,90.43,90.415,90.425,268400000.0
2009-10-22 11:16:00,90.425,90.435,90.405,90.405,423800000.0
2009-10-22 11:17:00,90.41,90.415,90.395,90.415,391500000.0
2009-10-22 11:18:00,90.415,90.415,90.375,90.375,460600000.0
2009-10-22 11:19:00,90.375,90.4,90.37,90.395,488800000.0
2009-10-22 11:20:00,90.395,90.4,90.38,90.39,501699998.0
2009-10-22 11:21:00,90.385,90.39,90.365,90.37,427200000.0
2009-10-22 11:22:00,90.37,90.375,90.36,90.375,673000000.0
2009-10-22 11:23:00,90.375,90.375,90.365,90.37,77600000.0
2009-10-22 11:24:00,90.37,90.385,90.36,90.38,260300000.0
2009-10-22 11:25:00,90.38,90.405,90.375,90.395,209200000.0
2009-10-22 11:26:00,90.395,90.41,90.39,90.405,318400000.0
2009-10-22 11:27:00,90.405,90.445,90.405,90.435,135600000.0
2009-10-22 11:28:00,90.43,90.455,90.425,90.44,334800000.0
2009-10-22 11:29:00,90.44,90.475,90.44,90.46,273000000.0
2009-10-22 11:30:00,90.455,90.47,90.43,90.43,448000000.0
2009-10-22 11:31:00,90.435,90.435,90.415,90.425,420500000.0
2009-10-22 11:32:00,90.43,90.43,90.41,90.41,678600000.0
2009-10-22 11:33:00,90.415,90.425,90.41,90.415,673500000.0
2009-10-22 11:34:00,90.41,90.425,90.39,90.39,559999999.0
2009-10-22 11:35:00,90.39,90.41,90.38,90.4,567600000.0
2009-10-22 11:36:00,90.405,90.415,90.39,90.4,415700000.0
2009-10-22 11:37:00,90.4,90.41,90.4,90.405,492200000.0
2009-10-22 11:38:00,90.405,90.42,90.405,90.41,542500001.0
2009-10-22 11:39:00,90.41,90.43,90.4,90.42,484900000.0
2009-10-22 11:40:00,90.42,90.43,90.4,90.415,321000000.0
2009-10-22 11:41:00,90.415,90.43,90.4,90.43,432400000.0
2009-10-22 11:42:00,90.43,90.455,90.43,90.455,460100000.0
2009-10-22 11:43:00,90.455,90.46,90.43,90.46,564100000.0
2009-10-22 11:44:00,90.46,90.475,90.44,90.45,462800000.0
2009-10-22 11:45:00,90.455,90.47,90.44,90.445,260900000.0
2009-10-22 11:46:00,90.445,90.49,90.445,90.485,230900000.0
2009-10-22 11:47:00,90.485,90.495,90.475,90.49,413800000.0
2009-10-22 11:48:00,90.485,90.5,90.47,90.495,264900000.0
2009-10-22 11:49:00,90.485,90.515,90.465,90.515,356600000.0
2009-10-22 11:50:00,90.505,90.515,90.5,90.505,272800000.0
2009-10-22 11:51:00,90.505,90.505,90.485,90.485,166400000.0
2009-10-22 11:52:00,90.485,90.5,90.475,90.49,281700000.0
2009-10-22 11:53:00,90.485,90.495,90.46,90.475,436000001.0
2009-10-22 11:54:00,90.475,90.495,90.465,90.48,194200000.0
2009-10-22 11:55:00,90.48,90.495,90.47,90.47,322500000.0
2009-10-22 11:56:00,90.47,90.475,90.46,90.465,333500000.0
2009-10-22 11:57:00,90.465,90.47,90.455,90.46,294300000.0
2009-10-22 11:58:00,90.465,90.495,90.465,90.485,277400000.0
2009-10-22 11:59:00,90.485,90.505,90.485,90.495,248000000.0
2009-10-22 12:00:00,90.49,90.5,90.45,90.46,320300000.0
2009-10-22 12:01:00,90.46,90.47,90.43,90.44,339200000.0
2009-10-22 12:02:00,90.44,90.455,90.435,90.45,348600000.0
2009-10-22 12:03:00,90.45,90.47,90.435,90.465,229600000.0
2009-10-22 12:04:00,90.465,90.48,90.45,90.455,238800000.0
2009-10-22 12:05:00,90.455,90.47,90.44,90.44,475400000.0
2009-10-22 12:06:00,90.44,90.47,90.44,90.465,339700000.0
2009-10-22 12:07:00,90.46,90.46,90.44,90.44,428100000.0
2009-10-22 12:08:00,90.44,90.445,90.42,90.43,266500000.0
2009-10-22 12:09:00,90.43,90.435,90.43,90.435,237800000.0
2009-10-22 12:10:00,90.43,90.45,90.42,90.42,340900000.0
2009-10-22 12:11:00,90.42,90.445,90.42,90.425,430200000.0
2009-10-22 12:12:00,90.435,90.445,90.385,90.39,688899995.0
2009-10-22 12:13:00,90.39,90.415,90.385,90.415,443900002.0
2009-10-22 12:14:00,90.415,90.415,90.39,90.395,266000000.0
2009-10-22 12:15:00,90.395,90.395,90.36,90.365,502800000.0
2009-10-22 12:16:00,90.365,90.395,90.355,90.385,568200000.0
2009-10-22 12:17:00,90.37,90.38,90.345,90.35,622300000.0
2009-10-22 12:18:00,90.35,90.36,90.315,90.34,634600000.0
2009-10-22 12:19:00,90.34,90.34,90.32,90.33,563399998.0
2009-10-22 12:20:00,90.335,90.37,90.335,90.345,490600000.0
2009-10-22 12:21:00,90.345,90.38,90.33,90.38,518300000.0
2009-10-22 12:22:00,90.38,90.38,90.345,90.345,632799995.0
2009-10-22 12:23:00,90.345,90.355,90.34,90.35,500900000.0
2009-10-22 12:24:00,90.35,90.355,90.325,90.325,458300000.0
2009-10-22 12:25:00,90.325,90.35,90.325,90.335,585700000.0
2009-10-22 12:26:00,90.335,90.35,90.33,90.335,438500000.0
2009-10-22 12:27:00,90.335,90.345,90.315,90.32,437300000.0
2009-10-22 12:28:00,90.315,90.335,90.315,90.335,273700000.0
2009-10-22 12:29:00,90.33,90.345,90.305,90.32,713799999.0
2009-10-22 12:30:00,90.32,90.365,90.31,90.36,593600000.0
2009-10-22 12:31:00,90.36,90.4,90.355,90.395,425200000.0
2009-10-22 12:32:00,90.395,90.395,90.355,90.37,605600000.0
2009-10-22 12:33:00,90.365,90.4,90.365,90.395,302000000.0
2009-10-22 12:34:00,90.395,90.4,90.38,90.4,362400000.0
2009-10-22 12:35:00,90.395,90.405,90.375,90.38,385600000.0
2009-10-22 12:36:00,90.39,90.405,90.375,90.375,402100000.0
2009-10-22 12:37:00,90.38,90.4,90.38,90.395,235600000.0
2009-10-22 12:38:00,90.395,90.395,90.38,90.385,428900000.0
2009-10-22 12:39:00,90.385,90.39,90.37,90.375,281199999.0
2009-10-22 12:40:00,90.375,90.39,90.37,90.38,312399999.0
2009-10-22 12:41:00,90.38,90.41,90.37,90.41,268700000.0
2009-10-22 12:42:00,90.41,90.455,90.41,90.455,248300000.0
2009-10-22 12:43:00,90.455,90.48,90.455,90.455,433300000.0
2009-10-22 12:44:00,90.455,90.48,90.45,90.48,196400000.0
2009-10-22 12:45:00,90.475,90.5,90.455,90.475,401200000.0
2009-10-22 12:46:00,90.475,90.49,90.465,90.48,668300000.0
2009-10-22 12:47:00,90.48,90.5,90.47,90.495,665300003.0
2009-10-22 12:48:00,90.495,90.51,90.49,90.495,343400001.0
2009-10-22 12:49:00,90.495,90.51,90.485,90.485,485800000.0
2009-10-22 12:50:00,90.485,90.495,90.47,90.47,452500000.0
2009-10-22 12:51:00,90.47,90.485,90.445,90.465,470700001.0
2009-10-22 12:52:00,90.465,90.47,90.435,90.435,407000001.0
2009-10-22 12:53:00,90.445,90.47,90.445,90.47,305999998.0
2009-10-22 12:54:00,90.475,90.485,90.47,90.485,267800000.0
2009-10-22 12:55:00,90.485,90.495,90.48,90.485,188000000.0
2009-10-22 12:56:00,90.485,90.495,90.475,90.48,361900000.0
2009-10-22 12:57:00,90.48,90.495,90.45,90.45,373000000.0
2009-10-22 12:58:00,90.455,90.475,90.445,90.445,596700000.0
2009-10-22 12:59:00,90.45,90.465,90.44,90.465,146000000.0
2009-10-22 13:00:00,90.465,90.49,90.455,90.485,185300000.0
2009-10-22 13:01:00,90.48,90.485,90.47,90.48,217600000.0
2009-10-22 13:02:00,90.485,90.495,90.485,90.495,109200000.0
2009-10-22 13:03:00,90.495,90.515,90.48,90.48,202100000.0
2009-10-22 13:04:00,90.48,90.49,90.47,90.475,471300000.0
2009-10-22 13:05:00,90.485,90.525,90.485,90.515,527000000.0
2009-10-22 13:06:00,90.515,90.53,90.51,90.52,535800000.0
2009-10-22 13:07:00,90.52,90.545,90.52,90.54,345700000.0
2009-10-22 13:08:00,90.54,90.555,90.53,90.545,209300000.0
2009-10-22 13:09:00,90.545,90.555,90.535,90.54,321400000.0
2009-10-22 13:10:00,90.54,90.555,90.54,90.55,171600000.0
2009-10-22 13:11:00,90.55,90.56,90.525,90.55,423800001.0
2009-10-22 13:12:00,90.55,90.555,90.515,90.52,242400000.0
2009-10-22 13:13:00,90.515,90.53,90.515,90.515,313100000.0
2009-10-22 13:14:00,90.515,90.54,90.515,90.535,281100000.0
2009-10-22 13:15:00,90.535,90.545,90.525,90.53,312700000.0
2009-10-22 13:16:00,90.53,90.53,90.52,90.53,299100000.0
2009-10-22 13:17:00,90.525,90.53,90.52,90.53,131800000.0
2009-10-22 13:18:00,90.53,90.53,90.525,90.525,194700000.0
2009-10-22 13:19:00,90.525,90.53,90.52,90.52,280900000.0
2009-10-22 13:20:00,90.52,90.52,90.5,90.505,139400000.0
2009-10-22 13:21:00,90.505,90.52,90.5,90.505,351300000.0
2009-10-22 13:22:00,90.515,90.52,90.505,90.51,290800000.0
2009-10-22 13:23:00,90.51,90.535,90.51,90.535,230800000.0
2009-10-22 13:24:00,90.535,90.535,90.51,90.515,421800000.0
2009-10-22 13:25:00,90.515,90.54,90.495,90.51,131200000.0
2009-10-22 13:26:00,90.51,90.51,90.485,90.505,204200000.0
2009-10-22 13:27:00,90.5,90.51,90.475,90.485,243300000.0
2009-10-22 13:28:00,90.485,90.51,90.485,90.505,415200000.0
2009-10-22 13:29:00,90.5,90.51,90.48,90.505,267800000.0
2009-10-22 13:30:00,90.51,90.515,90.475,90.485,625200000.0
2009-10-22 13:31:00,90.485,90.52,90.47,90.515,256000000.0
2009-10-22 13:32:00,90.51,90.545,90.51,90.525,453500000.0
2009-10-22 13:33:00,90.525,90.54,90.505,90.505,525500000.0
2009-10-22 13:34:00,90.505,90.535,90.505,90.53,418600000.0
2009-10-22 13:35:00,90.53,90.55,90.525,90.53,239100000.0
2009-10-22 13:36:00,90.53,90.535,90.52,90.535,357700000.0
2009-10-22 13:37:00,90.535,90.545,90.535,90.54,236000000.0
2009-10-22 13:38:00,90.54,90.555,90.53,90.555,381800000.0
2009-10-22 13:39:00,90.55,90.565,90.535,90.54,372600000.0
2009-10-22 13:40:00,90.54,90.58,90.54,90.575,389700000.0
2009-10-22 13:41:00,90.575,90.575,90.545,90.555,317600000.0
2009-10-22 13:42:00,90.55,90.55,90.515,90.515,302400000.0
2009-10-22 13:43:00,90.515,90.54,90.515,90.53,376800000.0
2009-10-22 13:44:00,90.53,90.575,90.525,90.555,449200000.0
2009-10-22 13:45:00,90.555,90.6,90.555,90.585,474300000.0
2009-10-22 13:46:00,90.585,90.605,90.58,90.595,508900000.0
2009-10-22 13:47:00,90.59,90.61,90.59,90.59,288400000.0
2009-10-22 13:48:00,90.59,90.595,90.57,90.57,286800000.0
2009-10-22 13:49:00,90.57,90.58,90.565,90.57,326000000.0
2009-10-22 13:50:00,90.57,90.59,90.57,90.585,475300000.0
2009-10-22 13:51:00,90.585,90.59,90.565,90.565,484600001.0
2009-10-22 13:52:00,90.57,90.575,90.56,90.565,429800000.0
2009-10-22 13:53:00,90.565,90.57,90.555,90.56,303500000.0
2009-10-22 13:54:00,90.57,90.575,90.56,90.57,538400000.0
2009-10-22 13:55:00,90.57,90.57,90.55,90.56,521599994.0
2009-10-22 13:56:00,90.56,90.57,90.55,90.57,173500000.0
2009-10-22 13:57:00,90.565,90.58,90.545,90.545,172600000.0
2009-10-22 13:58:00,90.545,90.58,90.54,90.575,286900000.0
2009-10-22 13:59:00,90.575,90.61,90.575,90.595,250300000.0
2009-10-22 14:00:00,90.595,90.62,90.585,90.61,104000000.0
2009-10-22 14:01:00,90.6,90.625,90.55,90.55,282800000.0
2009-10-22 14:02:00,90.545,90.565,90.53,90.53,493800000.0
2009-10-22 14:03:00,90.53,90.54,90.525,90.525,253599999.0
2009-10-22 14:04:00,90.525,90.56,90.515,90.54,157700000.0
2009-10-22 14:05:00,90.54,90.59,90.535,90.575,185600000.0
2009-10-22 14:06:00,90.575,90.575,90.535,90.565,136000000.0
2009-10-22 14:07:00,90.565,90.59,90.565,90.59,118800000.0
2009-10-22 14:08:00,90.595,90.605,90.585,90.59,156400000.0
2009-10-22 14:09:00,90.585,90.615,90.58,90.605,159600000.0
2009-10-22 14:10:00,90.605,90.625,90.6,90.605,166000000.0
2009-10-22 14:11:00,90.6,90.61,90.6,90.605,254500000.0
2009-10-22 14:12:00,90.605,90.61,90.595,90.595,44800000.0
2009-10-22 14:13:00,90.595,90.595,90.56,90.56,272300000.0
2009-10-22 14:14:00,90.555,90.615,90.555,90.61,297700000.0
2009-10-22 14:15:00,90.61,90.625,90.595,90.615,174900000.0
2009-10-22 14:16:00,90.61,90.62,90.59,90.595,503599999.0
2009-10-22 14:17:00,90.595,90.62,90.595,90.62,286900000.0
2009-10-22 14:18:00,90.62,90.635,90.605,90.63,248800000.0
2009-10-22 14:19:00,90.635,90.66,90.625,90.625,185300000.0
2009-10-22 14:20:00,90.625,90.625,90.6,90.605,582100000.0
2009-10-22 14:21:00,90.61,90.645,90.61,90.635,300900000.0
2009-10-22 14:22:00,90.635,90.645,90.625,90.635,384900000.0
2009-10-22 14:23:00,90.64,90.675,90.63,90.665,482600000.0
2009-10-22 14:24:00,90.665,90.665,90.61,90.615,278100000.0
2009-10-22 14:25:00,90.61,90.62,90.6,90.615,94300000.0
2009-10-22 14:26:00,90.615,90.625,90.615,90.62,285400000.0
2009-10-22 14:27:00,90.62,90.625,90.595,90.595,180200000.0
2009-10-22 14:28:00,90.595,90.595,90.58,90.59,224400000.0
2009-10-22 14:29:00,90.59,90.605,90.57,90.57,273200000.0
2009-10-22 14:30:00,90.56,90.57,90.485,90.52,406300000.0
2009-10-22 14:31:00,90.52,90.555,90.5,90.55,391000000.0
2009-10-22 14:32:00,90.54,90.56,90.525,90.525,420200000.0
2009-10-22 14:33:00,90.525,90.545,90.495,90.505,466600000.0
2009-10-22 14:34:00,90.505,90.515,90.475,90.48,417800000.0
2009-10-22 14:35:00,90.48,90.5,90.47,90.485,357900000.0
2009-10-22 14:36:00,90.49,90.535,90.475,90.525,484500000.0
2009-10-22 14:37:00,90.525,90.615,90.525,90.61,325500000.0
2009-10-22 14:38:00,90.61,90.615,90.555,90.575,264000000.0
2009-10-22 14:39:00,90.575,90.59,90.545,90.545,236400000.0
2009-10-22 14:40:00,90.55,90.605,90.545,90.585,390300000.0
2009-10-22 14:41:00,90.585,90.605,90.575,90.6,515100000.0
2009-10-22 14:42:00,90.595,90.6,90.58,90.585,255200000.0
2009-10-22 14:43:00,90.58,90.58,90.54,90.565,313200000.0
2009-10-22 14:44:00,90.56,90.62,90.56,90.6,465400000.0
2009-10-22 14:45:00,90.595,90.595,90.57,90.57,319200000.0
2009-10-22 14:46:00,90.575,90.595,90.565,90.565,596400000.0
2009-10-22 14:47:00,90.565,90.61,90.565,90.595,517000000.0
2009-10-22 14:48:00,90.595,90.61,90.59,90.605,281699999.0
2009-10-22 14:49:00,90.61,90.625,90.6,90.61,418700000.0
2009-10-22 14:50:00,90.61,90.64,90.6,90.64,644800000.0
2009-10-22 14:51:00,90.635,90.64,90.61,90.61,487700000.0
2009-10-22 14:52:00,90.61,90.625,90.6,90.605,635800000.0
2009-10-22 14:53:00,90.605,90.63,90.595,90.61,551600000.0
2009-10-22 14:54:00,90.61,90.61,90.595,90.605,390699999.0
2009-10-22 14:55:00,90.615,90.625,90.605,90.615,477300000.0
2009-10-22 14:56:00,90.615,90.625,90.605,90.615,439000000.0
2009-10-22 14:57:00,90.625,90.63,90.61,90.615,355300000.0
2009-10-22 14:58:00,90.615,90.64,90.605,90.625,702900000.0
2009-10-22 14:59:00,90.625,90.695,90.625,90.695,829200000.0
2009-10-22 15:00:00,90.7,90.705,90.665,90.7,902000001.0
2009-10-22 15:01:00,90.7,90.705,90.655,90.66,522800001.0
2009-10-22 15:02:00,90.66,90.665,90.62,90.635,518700002.0
2009-10-22 15:03:00,90.635,90.665,90.635,90.64,599900000.0
2009-10-22 15:04:00,90.64,90.68,90.64,90.66,732700000.0
2009-10-22 15:05:00,90.66,90.68,90.64,90.665,422100001.0
2009-10-22 15:06:00,90.665,90.665,90.64,90.65,557800000.0
2009-10-22 15:07:00,90.645,90.65,90.62,90.63,612400000.0
2009-10-22 15:08:00,90.63,90.675,90.63,90.67,558400000.0
2009-10-22 15:09:00,90.67,90.69,90.665,90.68,377000000.0
2009-10-22 15:10:00,90.68,90.75,90.68,90.72,604000000.0
2009-10-22 15:11:00,90.72,90.73,90.71,90.72,356100000.0
2009-10-22 15:12:00,90.72,90.72,90.705,90.72,455900000.0
2009-10-22 15:13:00,90.72,90.745,90.69,90.725,434899999.0
2009-10-22 15:14:00,90.725,90.75,90.72,90.74,571700000.0
2009-10-22 15:15:00,90.735,90.775,90.72,90.755,400900000.0
2009-10-22 15:16:00,90.755,90.78,90.745,90.755,784800000.0
2009-10-22 15:17:00,90.76,90.78,90.75,90.755,403500000.0
2009-10-22 15:18:00,90.755,90.8,90.73,90.79,543500000.0
2009-10-22 15:19:00,90.785,90.79,90.755,90.76,209600000.0
2009-10-22 15:20:00,90.755,90.805,90.75,90.805,466500000.0
2009-10-22 15:21:00,90.8,90.805,90.78,90.785,333200000.0
2009-10-22 15:22:00,90.785,90.785,90.755,90.76,760400000.0
2009-10-22 15:23:00,90.755,90.77,90.75,90.75,783699999.0
2009-10-22 15:24:00,90.75,90.765,90.745,90.76,291700000.0
2009-10-22 15:25:00,90.76,90.77,90.735,90.77,695200001.0
2009-10-22 15:26:00,90.77,90.79,90.735,90.735,680100000.0
2009-10-22 15:27:00,90.735,90.765,90.73,90.76,405500000.0
2009-10-22 15:28:00,90.76,90.77,90.755,90.76,440100000.0
2009-10-22 15:29:00,90.76,90.82,90.755,90.795,589900000.0
2009-10-22 15:30:00,90.795,90.83,90.795,90.825,446100000.0
2009-10-22 15:31:00,90.825,90.825,90.795,90.815,514600000.0
2009-10-22 15:32:00,90.815,90.815,90.76,90.775,494700000.0
2009-10-22 15:33:00,90.77,90.78,90.76,90.76,576200000.0
2009-10-22 15:34:00,90.76,90.775,90.74,90.765,768300000.0
2009-10-22 15:35:00,90.765,90.795,90.755,90.785,494900000.0
2009-10-22 15:36:00,90.785,90.8,90.765,90.785,452400000.0
2009-10-22 15:37:00,90.785,90.8,90.755,90.77,536000000.0
2009-10-22 15:38:00,90.77,90.8,90.77,90.775,578799999.0
2009-10-22 15:39:00,90.77,90.78,90.74,90.76,818400000.0
2009-10-22 15:40:00,90.76,90.785,90.735,90.755,635900001.0
2009-10-22 15:41:00,90.755,90.785,90.755,90.765,479200001.0
2009-10-22 15:42:00,90.77,90.77,90.755,90.755,346500000.0
2009-10-22 15:43:00,90.755,90.765,90.73,90.74,588300000.0
2009-10-22 15:44:00,90.74,90.74,90.705,90.71,326800000.0
2009-10-22 15:45:00,90.71,90.735,90.705,90.73,354200000.0
2009-10-22 15:46:00,90.73,90.755,90.715,90.75,497700000.0
2009-10-22 15:47:00,90.755,90.755,90.72,90.72,431900000.0
2009-10-22 15:48:00,90.72,90.765,90.715,90.715,509000000.0
2009-10-22 15:49:00,90.715,90.725,90.69,90.695,221300000.0
2009-10-22 15:50:00,90.695,90.735,90.685,90.72,613300000.0
2009-10-22 15:51:00,90.72,90.73,90.695,90.695,481400000.0
2009-10-22 15:52:00,90.69,90.73,90.69,90.7,724500000.0
2009-10-22 15:53:00,90.69,90.71,90.685,90.705,601000001.0
2009-10-22 15:54:00,90.705,90.76,90.705,90.755,656200000.0
2009-10-22 15:55:00,90.755,90.8,90.745,90.755,462040000.0
2009-10-22 15:56:00,90.755,90.78,90.755,90.77,397300000.0
2009-10-22 15:57:00,90.775,90.795,90.76,90.76,577100000.0
2009-10-22 15:58:00,90.76,90.8,90.755,90.785,570500000.0
2009-10-22 15:59:00,90.785,90.845,90.785,90.8,577900001.0
2009-10-22 16:00:00,90.805,90.825,90.78,90.82,526600000.0
2009-10-22 16:01:00,90.82,90.83,90.745,90.775,641600000.0
2009-10-22 16:02:00,90.785,90.785,90.69,90.7,483100000.0
2009-10-22 16:03:00,90.7,90.705,90.675,90.685,308200000.0
2009-10-22 16:04:00,90.685,90.735,90.68,90.715,382300000.0
2009-10-22 16:05:00,90.715,90.74,90.7,90.74,572100000.0
2009-10-22 16:06:00,90.74,90.785,90.735,90.775,346100000.0
2009-10-22 16:07:00,90.78,90.785,90.73,90.73,296400001.0
2009-10-22 16:08:00,90.745,90.745,90.695,90.7,474000000.0
2009-10-22 16:09:00,90.7,90.725,90.695,90.7,567800000.0
2009-10-22 16:10:00,90.7,90.71,90.675,90.7,712100001.0
2009-10-22 16:11:00,90.7,90.71,90.69,90.71,283800000.0
2009-10-22 16:12:00,90.705,90.715,90.685,90.7,217500000.0
2009-10-22 16:13:00,90.705,90.71,90.685,90.695,187300000.0
2009-10-22 16:14:00,90.7,90.755,90.695,90.745,508800000.0
2009-10-22 16:15:00,90.74,90.75,90.73,90.735,820399999.0
2009-10-22 16:16:00,90.735,90.745,90.71,90.71,574500000.0
2009-10-22 16:17:00,90.71,90.72,90.69,90.705,471399998.0
2009-10-22 16:18:00,90.705,90.73,90.7,90.71,681100000.0
2009-10-22 16:19:00,90.71,90.74,90.705,90.725,346400000.0
2009-10-22 16:20:00,90.725,90.765,90.7,90.755,485399999.0
2009-10-22 16:21:00,90.755,90.77,90.745,90.765,390700000.0
2009-10-22 16:22:00,90.765,90.77,90.75,90.76,227400000.0
2009-10-22 16:23:00,90.755,90.805,90.755,90.795,479200000.0
2009-10-22 16:24:00,90.8,90.8,90.765,90.78,364500000.0
2009-10-22 16:25:00,90.78,90.84,90.78,90.835,451200000.0
2009-10-22 16:26:00,90.835,90.845,90.82,90.82,400400000.0
2009-10-22 16:27:00,90.82,90.845,90.82,90.82,378200000.0
2009-10-22 16:28:00,90.82,90.845,90.81,90.835,335000000.0
2009-10-22 16:29:00,90.835,90.855,90.825,90.85,542499999.0
2009-10-22 16:30:00,90.85,90.875,90.84,90.845,178700000.0
2009-10-22 16:31:00,90.845,90.855,90.82,90.825,243600000.0
2009-10-22 16:32:00,90.825,90.83,90.81,90.815,305900000.0
2009-10-22 16:33:00,90.815,90.825,90.805,90.825,373700000.0
2009-10-22 16:34:00,90.825,90.83,90.8,90.815,334700000.0
2009-10-22 16:35:00,90.82,90.84,90.82,90.835,168000000.0
2009-10-22 16:36:00,90.83,90.845,90.83,90.835,184300000.0
2009-10-22 16:37:00,90.835,90.875,90.835,90.855,215000000.0
2009-10-22 16:38:00,90.855,90.885,90.855,90.875,305900000.0
2009-10-22 16:39:00,90.875,90.875,90.855,90.865,311000000.0
2009-10-22 16:40:00,90.865,90.905,90.865,90.895,281100000.0
2009-10-22 16:41:00,90.89,90.905,90.885,90.89,190300000.0
2009-10-22 16:42:00,90.885,90.885,90.845,90.845,253600000.0
2009-10-22 16:43:00,90.845,90.865,90.845,90.845,253400000.0
2009-10-22 16:44:00,90.845,90.86,90.84,90.86,157500000.0
2009-10-22 16:45:00,90.86,90.88,90.855,90.855,184200000.0
2009-10-22 16:46:00,90.865,90.865,90.835,90.835,139600000.0
2009-10-22 16:47:00,90.835,90.85,90.825,90.825,189800000.0
2009-10-22 16:48:00,90.825,90.825,90.795,90.805,307600000.0
2009-10-22 16:49:00,90.805,90.82,90.795,90.805,266300000.0
2009-10-22 16:50:00,90.805,90.835,90.805,90.82,255100000.0
2009-10-22 16:51:00,90.82,90.83,90.805,90.81,157900000.0
2009-10-22 16:52:00,90.815,90.845,90.8,90.835,190100000.0
2009-10-22 16:53:00,90.83,90.865,90.83,90.84,128800000.0
2009-10-22 16:54:00,90.845,90.87,90.84,90.855,215600000.0
2009-10-22 16:55:00,90.86,90.91,90.85,90.89,220000000.0
2009-10-22 16:56:00,90.89,90.9,90.875,90.88,202500000.0
2009-10-22 16:57:00,90.88,90.895,90.86,90.895,157200000.0
2009-10-22 16:58:00,90.895,90.925,90.885,90.92,153100000.0
2009-10-22 16:59:00,90.92,90.93,90.86,90.86,288000000.0
2009-10-22 17:00:00,90.855,90.885,90.855,90.865,286700000.0
2009-10-22 17:01:00,90.865,90.875,90.85,90.855,156600000.0
2009-10-22 17:02:00,90.855,90.855,90.81,90.83,306000000.0
2009-10-22 17:03:00,90.83,90.85,90.815,90.835,308100000.0
2009-10-22 17:04:00,90.835,90.85,90.8,90.81,381300000.0
2009-10-22 17:05:00,90.81,90.875,90.805,90.835,390100001.0
2009-10-22 17:06:00,90.835,90.875,90.835,90.875,366500000.0
2009-10-22 17:07:00,90.875,90.9,90.865,90.88,284700000.0
2009-10-22 17:08:00,90.88,90.89,90.865,90.865,245400000.0
2009-10-22 17:09:00,90.865,90.87,90.85,90.85,277400000.0
2009-10-22 17:10:00,90.85,90.85,90.815,90.825,358500000.0
2009-10-22 17:11:00,90.82,90.825,90.8,90.805,467500000.0
2009-10-22 17:12:00,90.805,90.805,90.77,90.77,228600000.0
2009-10-22 17:13:00,90.77,90.805,90.765,90.79,239800000.0
2009-10-22 17:14:00,90.795,90.805,90.785,90.795,180400000.0
2009-10-22 17:15:00,90.795,90.805,90.785,90.785,139400000.0
2009-10-22 17:16:00,90.785,90.8,90.77,90.785,181300000.0
2009-10-22 17:17:00,90.785,90.795,90.775,90.775,162500000.0
2009-10-22 17:18:00,90.78,90.82,90.78,90.81,233000000.0
2009-10-22 17:19:00,90.81,90.83,90.78,90.78,311400000.0
2009-10-22 17:20:00,90.78,90.81,90.78,90.785,263400000.0
2009-10-22 17:21:00,90.785,90.795,90.765,90.795,225900000.0
2009-10-22 17:22:00,90.795,90.815,90.79,90.815,267300000.0
2009-10-22 17:23:00,90.815,90.815,90.79,90.795,295300000.0
2009-10-22 17:24:00,90.795,90.805,90.78,90.785,185500000.0
2009-10-22 17:25:00,90.795,90.81,90.785,90.81,184000000.0
2009-10-22 17:26:00,90.81,90.81,90.79,90.8,165600000.0
2009-10-22 17:27:00,90.8,90.82,90.785,90.79,216400000.0
2009-10-22 17:28:00,90.795,90.795,90.73,90.76,431900001.0
2009-10-22 17:29:00,90.76,90.8,90.76,90.78,372300000.0
2009-10-22 17:30:00,90.78,90.79,90.775,90.78,228800001.0
2009-10-22 17:31:00,90.775,90.79,90.77,90.78,259600000.0
2009-10-22 17:32:00,90.78,90.79,90.765,90.775,435700000.0
2009-10-22 17:33:00,90.78,90.78,90.76,90.77,264200000.0
2009-10-22 17:34:00,90.77,90.78,90.755,90.755,220399999.0
2009-10-22 17:35:00,90.76,90.77,90.75,90.755,233600000.0
2009-10-22 17:36:00,90.76,90.785,90.76,90.77,375900000.0
2009-10-22 17:37:00,90.77,90.78,90.745,90.78,262400000.0
2009-10-22 17:38:00,90.78,90.785,90.755,90.755,595800000.0
2009-10-22 17:39:00,90.755,90.78,90.745,90.77,407600000.0
2009-10-22 17:40:00,90.77,90.795,90.76,90.775,265400000.0
2009-10-22 17:41:00,90.775,90.805,90.775,90.795,365200000.0
2009-10-22 17:42:00,90.795,90.795,90.775,90.775,405300000.0
2009-10-22 17:43:00,90.775,90.8,90.77,90.78,445900000.0
2009-10-22 17:44:00,90.78,90.805,90.78,90.795,675900000.0
2009-10-22 17:45:00,90.795,90.8,90.765,90.77,335300000.0
2009-10-22 17:46:00,90.77,90.78,90.77,90.775,227500000.0
2009-10-22 17:47:00,90.775,90.79,90.765,90.79,281700000.0
2009-10-22 17:48:00,90.79,90.81,90.775,90.775,390800000.0
2009-10-22 17:49:00,90.775,90.785,90.765,90.775,230800000.0
2009-10-22 17:50:00,90.775,90.79,90.755,90.76,331200000.0
2009-10-22 17:51:00,90.755,90.785,90.755,90.785,132000000.0
2009-10-22 17:52:00,90.78,90.78,90.74,90.74,334300000.0
2009-10-22 17:53:00,90.74,90.745,90.725,90.73,314400000.0
2009-10-22 17:54:00,90.725,90.75,90.725,90.74,235900000.0
2009-10-22 17:55:00,90.74,90.755,90.735,90.735,322700000.0
2009-10-22 17:56:00,90.73,90.76,90.73,90.76,244600000.0
2009-10-22 17:57:00,90.76,90.785,90.755,90.785,193600000.0
2009-10-22 17:58:00,90.785,90.785,90.755,90.76,213700000.0
2009-10-22 17:59:00,90.76,90.805,90.76,90.785,182400000.0
2009-10-22 18:00:00,90.785,90.785,90.755,90.765,224000000.0
2009-10-22 18:01:00,90.765,90.775,90.74,90.75,348200000.0
2009-10-22 18:02:00,90.765,90.785,90.755,90.775,234200000.0
2009-10-22 18:03:00,90.77,90.79,90.765,90.785,345000000.0
2009-10-22 18:04:00,90.785,90.8,90.77,90.785,93800000.0
2009-10-22 18:05:00,90.79,90.79,90.765,90.77,418900000.0
2009-10-22 18:06:00,90.765,90.77,90.74,90.76,498700000.0
2009-10-22 18:07:00,90.76,90.775,90.75,90.75,333300000.0
2009-10-22 18:08:00,90.755,90.765,90.73,90.735,143400000.0
2009-10-22 18:09:00,90.735,90.755,90.735,90.75,107700000.0
2009-10-22 18:10:00,90.75,90.755,90.73,90.75,195700000.0
2009-10-22 18:11:00,90.745,90.77,90.725,90.76,304000000.0
2009-10-22 18:12:00,90.76,90.76,90.74,90.74,211200000.0
2009-10-22 18:13:00,90.73,90.73,90.71,90.72,107700000.0
2009-10-22 18:14:00,90.72,90.72,90.71,90.715,137200000.0
2009-10-22 18:15:00,90.715,90.715,90.695,90.71,290000000.0
2009-10-22 18:16:00,90.71,90.71,90.7,90.705,274800000.0
2009-10-22 18:17:00,90.705,90.72,90.7,90.715,255200000.0
2009-10-22 18:18:00,90.715,90.715,90.695,90.695,159500000.0
2009-10-22 18:19:00,90.695,90.7,90.685,90.695,241000000.0
2009-10-22 18:20:00,90.695,90.695,90.685,90.685,173700000.0
2009-10-22 18:21:00,90.685,90.685,90.67,90.68,147000000.0
2009-10-22 18:22:00,90.68,90.69,90.68,90.68,128000000.0
2009-10-22 18:23:00,90.68,90.685,90.675,90.685,64000000.0
2009-10-22 18:24:00,90.685,90.685,90.67,90.675,415600000.0
2009-10-22 18:25:00,90.675,90.695,90.675,90.69,210600000.0
2009-10-22 18:26:00,90.69,90.72,90.69,90.695,128200000.0
2009-10-22 18:27:00,90.69,90.715,90.69,90.715,171400000.0
2009-10-22 18:28:00,90.715,90.725,90.71,90.72,203800000.0
2009-10-22 18:29:00,90.72,90.725,90.705,90.72,230400000.0
2009-10-22 18:30:00,90.72,90.73,90.715,90.725,293000000.0
2009-10-22 18:31:00,90.725,90.735,90.72,90.725,159600000.0
2009-10-22 18:32:00,90.735,90.74,90.725,90.73,181700000.0
2009-10-22 18:33:00,90.73,90.74,90.715,90.725,390400000.0
2009-10-22 18:34:00,90.725,90.73,90.715,90.715,161800000.0
2009-10-22 18:35:00,90.715,90.725,90.715,90.72,463499999.0
2009-10-22 18:36:00,90.72,90.725,90.705,90.705,508600000.0
2009-10-22 18:37:00,90.705,90.715,90.7,90.705,334900000.0
2009-10-22 18:38:00,90.71,90.725,90.705,90.725,455199999.0
2009-10-22 18:39:00,90.725,90.735,90.72,90.725,366599999.0
2009-10-22 18:40:00,90.725,90.74,90.725,90.725,255300000.0
2009-10-22 18:41:00,90.725,90.73,90.705,90.73,157600000.0
2009-10-22 18:42:00,90.73,90.735,90.715,90.73,450300000.0
2009-10-22 18:43:00,90.73,90.745,90.725,90.735,173200000.0
2009-10-22 18:44:00,90.735,90.74,90.735,90.735,156600000.0
2009-10-22 18:45:00,90.735,90.755,90.735,90.74,122000000.0
2009-10-22 18:46:00,90.74,90.76,90.735,90.745,136800000.0
2009-10-22 18:47:00,90.745,90.765,90.74,90.755,115500000.0
2009-10-22 18:48:00,90.755,90.77,90.755,90.755,110600000.0
2009-10-22 18:49:00,90.75,90.75,90.725,90.725,302000000.0
2009-10-22 18:50:00,90.725,90.745,90.72,90.74,134800000.0
2009-10-22 18:51:00,90.74,90.75,90.72,90.75,158800000.0
2009-10-22 18:52:00,90.75,90.77,90.74,90.77,233800000.0
2009-10-22 18:53:00,90.77,90.77,90.75,90.755,170100000.0
2009-10-22 18:54:00,90.755,90.755,90.75,90.75,51200000.0
2009-10-22 18:55:00,90.745,90.755,90.74,90.755,90600000.0
2009-10-22 18:56:00,90.755,90.755,90.745,90.745,113600000.0
2009-10-22 18:57:00,90.745,90.755,90.745,90.745,33600000.0
2009-10-22 18:58:00,90.745,90.745,90.73,90.735,106600000.0
2009-10-22 18:59:00,90.73,90.75,90.725,90.74,85800000.0
2009-10-22 19:00:00,90.735,90.74,90.725,90.73,52100000.0
2009-10-22 19:01:00,90.73,90.75,90.73,90.735,85600000.0
2009-10-22 19:02:00,90.735,90.745,90.725,90.745,123400000.0
2009-10-22 19:03:00,90.745,90.75,90.73,90.73,178300000.0
2009-10-22 19:04:00,90.74,90.755,90.74,90.755,48800000.0
2009-10-22 19:05:00,90.755,90.77,90.75,90.76,177200000.0
2009-10-22 19:06:00,90.76,90.77,90.755,90.765,163500000.0
2009-10-22 19:07:00,90.765,90.78,90.76,90.77,154600000.0
2009-10-22 19:08:00,90.77,90.77,90.74,90.755,364900000.0
2009-10-22 19:09:00,90.755,90.77,90.745,90.77,345100000.0
2009-10-22 19:10:00,90.77,90.77,90.75,90.76,392000000.0
2009-10-22 19:11:00,90.76,90.785,90.76,90.775,73400000.0
2009-10-22 19:12:00,90.775,90.78,90.765,90.77,41800000.0
2009-10-22 19:13:00,90.765,90.785,90.765,90.775,107200000.0
2009-10-22 19:14:00,90.775,90.775,90.755,90.765,90000000.0
2009-10-22 19:15:00,90.765,90.77,90.755,90.77,37600000.0
2009-10-22 19:16:00,90.765,90.77,90.755,90.755,51200000.0
2009-10-22 19:17:00,90.755,90.76,90.735,90.74,369400000.0
2009-10-22 19:18:00,90.74,90.75,90.735,90.745,86200000.0
2009-10-22 19:19:00,90.745,90.775,90.735,90.775,251000000.0
2009-10-22 19:20:00,90.775,90.79,90.765,90.79,105800000.0
2009-10-22 19:21:00,90.795,90.795,90.77,90.78,87200000.0
2009-10-22 19:22:00,90.79,90.805,90.79,90.8,46400000.0
2009-10-22 19:23:00,90.79,90.8,90.785,90.79,40400000.0
2009-10-22 19:24:00,90.79,90.8,90.765,90.765,113600000.0
2009-10-22 19:25:00,90.765,90.78,90.765,90.775,122900000.0
2009-10-22 19:26:00,90.765,90.78,90.765,90.77,99500000.0
2009-10-22 19:27:00,90.775,90.78,90.76,90.76,83200000.0
2009-10-22 19:28:00,90.76,90.775,90.76,90.77,170900000.0
2009-10-22 19:29:00,90.77,90.785,90.77,90.785,97300000.0
2009-10-22 19:30:00,90.78,90.785,90.755,90.755,164400000.0
2009-10-22 19:31:00,90.755,90.755,90.75,90.755,34000000.0
2009-10-22 19:32:00,90.755,90.775,90.745,90.765,209200000.0
2009-10-22 19:33:00,90.77,90.77,90.75,90.755,198300000.0
2009-10-22 19:34:00,90.755,90.77,90.75,90.75,138100000.0
2009-10-22 19:35:00,90.75,90.785,90.75,90.775,329400000.0
2009-10-22 19:36:00,90.775,90.795,90.775,90.785,67200000.0
2009-10-22 19:37:00,90.785,90.81,90.775,90.8,256400000.0
2009-10-22 19:38:00,90.805,90.815,90.8,90.805,119200000.0
2009-10-22 19:39:00,90.8,90.8,90.79,90.79,60000000.0
2009-10-22 19:40:00,90.79,90.79,90.765,90.765,132000000.0
2009-10-22 19:41:00,90.775,90.775,90.765,90.765,130800000.0
2009-10-22 19:42:00,90.77,90.785,90.765,90.765,47200000.0
2009-10-22 19:43:00,90.765,90.77,90.755,90.755,279199999.0
2009-10-22 19:44:00,90.75,90.775,90.75,90.775,93600000.0
2009-10-22 19:45:00,90.77,90.77,90.77,90.77,2400000.0
2009-10-22 19:46:00,90.765,90.78,90.765,90.78,93600000.0
2009-10-22 19:47:00,90.78,90.795,90.78,90.785,186000000.0
2009-10-22 19:48:00,90.795,90.795,90.785,90.795,89600000.0
2009-10-22 19:49:00,90.785,90.79,90.78,90.79,50400000.0
2009-10-22 19:50:00,90.79,90.815,90.785,90.815,123700000.0
2009-10-22 19:51:00,90.815,90.83,90.805,90.82,351200000.0
2009-10-22 19:52:00,90.82,90.825,90.8,90.805,378000000.0
2009-10-22 19:53:00,90.805,90.825,90.8,90.825,270000000.0
2009-10-22 19:54:00,90.825,90.83,90.805,90.81,339400000.0
2009-10-22 19:55:00,90.805,90.805,90.79,90.795,287700000.0
2009-10-22 19:56:00,90.795,90.8,90.785,90.785,265400000.0
2009-10-22 19:57:00,90.785,90.81,90.785,90.79,271800000.0
2009-10-22 19:58:00,90.795,90.795,90.785,90.79,135500000.0
2009-10-22 19:59:00,90.785,90.805,90.785,90.8,298000000.0
2009-10-22 20:00:00,90.8,90.825,90.795,90.825,422100000.0
2009-10-22 20:01:00,90.825,90.825,90.795,90.815,407700000.0
2009-10-22 20:02:00,90.815,90.835,90.81,90.81,683800000.0
2009-10-22 20:03:00,90.81,90.825,90.8,90.8,467400000.0
2009-10-22 20:04:00,90.8,90.81,90.795,90.795,394900000.0
2009-10-22 20:05:00,90.795,90.82,90.795,90.805,422800000.0
2009-10-22 20:06:00,90.81,90.82,90.805,90.805,324500000.0
2009-10-22 20:07:00,90.805,90.825,90.805,90.81,319800000.0
2009-10-22 20:08:00,90.815,90.82,90.805,90.805,434000000.0
2009-10-22 20:09:00,90.805,90.82,90.805,90.81,374500000.0
2009-10-22 20:10:00,90.815,90.82,90.805,90.815,202500000.0
2009-10-22 20:11:00,90.81,90.82,90.805,90.82,341500000.0
2009-10-22 20:12:00,90.815,90.815,90.79,90.8,183700000.0
2009-10-22 20:13:00,90.8,90.81,90.79,90.81,396000000.0
2009-10-22 20:14:00,90.81,90.815,90.805,90.81,475800000.0
2009-10-22 20:15:00,90.805,90.85,90.805,90.85,362400000.0
2009-10-22 20:16:00,90.845,90.855,90.815,90.82,360100000.0
2009-10-22 20:17:00,90.82,90.84,90.815,90.835,165200000.0
2009-10-22 20:18:00,90.835,90.835,90.8,90.8,144600000.0
2009-10-22 20:19:00,90.8,90.87,90.8,90.84,250400000.0
2009-10-22 20:20:00,90.84,90.845,90.81,90.815,187300000.0
2009-10-22 20:21:00,90.815,90.83,90.805,90.805,325100000.0
2009-10-22 20:22:00,90.805,90.83,90.79,90.83,298100000.0
2009-10-22 20:23:00,90.845,90.845,90.81,90.82,91200000.0
2009-10-22 20:24:00,90.82,90.855,90.805,90.845,126200000.0
2009-10-22 20:25:00,90.845,90.855,90.835,90.84,181300000.0
2009-10-22 20:26:00,90.84,90.845,90.82,90.835,238800000.0
2009-10-22 20:27:00,90.835,90.835,90.83,90.83,88000000.0
2009-10-22 20:28:00,90.83,90.83,90.82,90.825,179400000.0
2009-10-22 20:29:00,90.825,90.835,90.82,90.82,154000000.0
2009-10-22 20:30:00,90.815,90.83,90.815,90.83,244200000.0
2009-10-22 20:31:00,90.83,90.845,90.83,90.835,168300000.0
2009-10-22 20:32:00,90.84,90.845,90.825,90.835,163300000.0
2009-10-22 20:33:00,90.83,90.835,90.82,90.82,107800000.0
2009-10-22 20:34:00,90.82,90.825,90.81,90.815,178600000.0
2009-10-22 20:35:00,90.815,90.835,90.81,90.83,97200000.0
2009-10-22 20:36:00,90.83,90.835,90.82,90.825,87800000.0
2009-10-22 20:37:00,90.825,90.84,90.82,90.835,228600000.0
2009-10-22 20:38:00,90.84,90.86,90.835,90.86,142200000.0
2009-10-22 20:39:00,90.86,90.875,90.845,90.855,244400000.0
2009-10-22 20:40:00,90.85,90.85,90.835,90.835,204000000.0
2009-10-22 20:41:00,90.845,90.86,90.82,90.84,253700000.0
2009-10-22 20:42:00,90.845,90.855,90.82,90.84,292600000.0
2009-10-22 20:43:00,90.84,90.845,90.83,90.84,373500000.0
2009-10-22 20:44:00,90.835,90.85,90.83,90.835,318100000.0
2009-10-22 20:45:00,90.835,90.845,90.825,90.835,280200000.0
2009-10-22 20:46:00,90.835,90.855,90.835,90.84,100100000.0
2009-10-22 20:47:00,90.845,90.845,90.825,90.825,100500000.0
2009-10-22 20:48:00,90.83,90.83,90.815,90.82,48500000.0
2009-10-22 20:49:00,90.82,90.845,90.82,90.845,216000000.0
2009-10-22 20:50:00,90.845,90.855,90.845,90.85,195600000.0
2009-10-22 20:51:00,90.85,90.87,90.85,90.865,408100000.0
2009-10-22 20:52:00,90.865,90.875,90.85,90.87,452400000.0
2009-10-22 20:53:00,90.87,90.87,90.86,90.86,48000000.0
2009-10-22 20:54:00,90.86,90.87,90.855,90.855,99200000.0
2009-10-22 20:55:00,90.855,90.865,90.85,90.855,232100000.0
2009-10-22 20:56:00,90.855,90.855,90.835,90.855,306600000.0
2009-10-22 20:57:00,90.855,90.855,90.845,90.855,40800000.0
2009-10-22 20:58:00,90.855,90.865,90.84,90.845,288200000.0
2009-10-22 20:59:00,90.845,90.845,90.815,90.84,579799999.0
2009-10-22 21:00:00,90.84,90.84,90.815,90.815,319600000.0
2009-10-22 21:01:00,90.82,90.82,90.81,90.81,220400000.0
2009-10-22 21:02:00,90.815,90.815,90.805,90.81,436100000.0
2009-10-22 21:03:00,90.81,90.835,90.81,90.83,150100000.0
2009-10-22 21:04:00,90.825,90.835,90.815,90.83,158800000.0
2009-10-22 21:05:00,90.83,90.835,90.82,90.82,122000000.0
2009-10-22 21:06:00,90.82,90.825,90.815,90.82,124400000.0
2009-10-22 21:07:00,90.82,90.825,90.815,90.815,80100000.0
2009-10-22 21:08:00,90.815,90.835,90.815,90.835,210400000.0
2009-10-22 21:09:00,90.84,90.865,90.825,90.86,161600000.0
2009-10-22 21:10:00,90.86,90.87,90.86,90.865,226900000.0
2009-10-22 21:11:00,90.865,90.865,90.86,90.865,41600000.0
2009-10-22 21:12:00,90.865,90.87,90.86,90.865,37600000.0
2009-10-22 21:13:00,90.865,90.865,90.83,90.845,222600000.0
2009-10-22 21:14:00,90.845,90.875,90.845,90.875,130400000.0
2009-10-22 21:15:00,90.875,90.88,90.83,90.84,237800000.0
2009-10-22 21:16:00,90.84,90.84,90.82,90.82,161200000.0
2009-10-22 21:17:00,90.825,90.85,90.825,90.845,207700000.0
2009-10-22 21:18:00,90.845,90.85,90.83,90.84,221400000.0
2009-10-22 21:19:00,90.835,90.85,90.835,90.845,304400000.0
2009-10-22 21:20:00,90.845,90.85,90.84,90.845,286400000.0
2009-10-22 21:21:00,90.845,90.85,90.835,90.845,426600000.0
2009-10-22 21:22:00,90.845,90.85,90.835,90.835,387500000.0
2009-10-22 21:23:00,90.835,90.845,90.83,90.84,202000000.0
2009-10-22 21:24:00,90.84,90.855,90.835,90.85,256100000.0
2009-10-22 21:25:00,90.85,90.855,90.845,90.845,202600000.0
2009-10-22 21:26:00,90.845,90.845,90.835,90.845,121300000.0
2009-10-22 21:27:00,90.84,90.845,90.83,90.83,99200000.0
2009-10-22 21:28:00,90.83,90.85,90.83,90.85,97800000.0
2009-10-22 21:29:00,90.85,90.875,90.845,90.875,253700000.0
2009-10-22 21:30:00,90.875,90.875,90.865,90.875,88400000.0
2009-10-22 21:31:00,90.875,90.885,90.87,90.88,290000000.0
2009-10-22 21:32:00,90.875,90.88,90.865,90.87,268000000.0
2009-10-22 21:33:00,90.87,90.89,90.865,90.875,228800000.0
2009-10-22 21:34:00,90.88,90.88,90.87,90.88,394400000.0
2009-10-22 21:35:00,90.875,90.9,90.875,90.895,270200000.0
2009-10-22 21:36:00,90.895,90.895,90.865,90.87,228600000.0
2009-10-22 21:37:00,90.87,90.875,90.865,90.865,183400000.0
2009-10-22 21:38:00,90.88,90.895,90.87,90.885,72800000.0
2009-10-22 21:39:00,90.885,90.9,90.87,90.875,63200000.0
2009-10-22 21:40:00,90.88,90.88,90.835,90.835,103200000.0
2009-10-22 21:41:00,90.835,90.84,90.835,90.84,65600000.0
2009-10-22 21:42:00,90.85,90.86,90.84,90.845,36800000.0
2009-10-22 21:43:00,90.845,90.865,90.845,90.85,52800000.0
2009-10-22 21:44:00,90.85,90.87,90.85,90.87,73600000.0
2009-10-22 21:45:00,90.87,90.875,90.865,90.87,36000000.0
2009-10-22 21:46:00,90.87,90.875,90.865,90.87,42400000.0
2009-10-22 21:47:00,90.86,90.895,90.86,90.885,160400000.0
2009-10-22 21:48:00,90.885,90.895,90.88,90.88,54400000.0
2009-10-22 21:49:00,90.875,90.875,90.84,90.855,167600000.0
2009-10-22 21:50:00,90.855,90.875,90.85,90.865,231000000.0
2009-10-22 21:51:00,90.865,90.865,90.855,90.86,190199999.0
2009-10-22 21:52:00,90.86,90.865,90.84,90.845,221200000.0
2009-10-22 21:53:00,90.845,90.85,90.835,90.835,460600000.0
2009-10-22 21:54:00,90.835,90.855,90.835,90.85,323800000.0
2009-10-22 21:55:00,90.85,90.86,90.84,90.85,268400000.0
2009-10-22 21:56:00,90.85,90.85,90.835,90.84,266800000.0
2009-10-22 21:57:00,90.835,90.85,90.835,90.845,132000000.0
2009-10-22 21:58:00,90.845,90.855,90.845,90.85,87600000.0
2009-10-22 21:59:00,90.855,90.86,90.825,90.825,106700000.0
2009-10-22 22:00:00,90.825,90.825,90.81,90.82,188500000.0
2009-10-22 22:01:00,90.82,90.825,90.82,90.825,4800000.0
2009-10-22 22:02:00,90.825,90.855,90.825,90.855,89300000.0
2009-10-22 22:03:00,90.845,90.86,90.845,90.85,89900000.0
2009-10-22 22:04:00,90.845,90.85,90.825,90.84,83200000.0
2009-10-22 22:05:00,90.84,90.85,90.83,90.84,96400000.0
2009-10-22 22:06:00,90.84,90.855,90.835,90.855,142500000.0
2009-10-22 22:07:00,90.855,90.86,90.855,90.86,88200000.0
2009-10-22 22:08:00,90.87,90.875,90.865,90.865,156100000.0
2009-10-22 22:09:00,90.865,90.875,90.865,90.865,67800000.0
2009-10-22 22:10:00,90.87,90.875,90.87,90.875,24800000.0
2009-10-22 22:11:00,90.875,90.875,90.87,90.875,12000000.0
2009-10-22 22:12:00,90.875,90.875,90.87,90.875,36000000.0
2009-10-22 22:13:00,90.875,90.875,90.865,90.865,25000000.0
2009-10-22 22:14:00,90.865,90.88,90.865,90.875,158900000.0
2009-10-22 22:15:00,90.88,90.885,90.865,90.88,34800000.0
2009-10-22 22:16:00,90.875,90.895,90.87,90.89,146500000.0
2009-10-22 22:17:00,90.89,90.895,90.89,90.895,18400000.0
2009-10-22 22:18:00,90.852,90.891,90.852,90.858,151600000.0
2009-10-22 22:19:00,90.89,90.89,90.89,90.89,2400000.0
2009-10-22 22:20:00,90.89,90.905,90.885,90.905,51900000.0
2009-10-22 22:21:00,90.895,90.895,90.885,90.895,41200000.0
2009-10-22 22:22:00,90.895,90.895,90.88,90.89,66300000.0
2009-10-22 22:23:00,90.885,90.89,90.875,90.875,57400000.0
2009-10-22 22:24:00,90.875,90.895,90.87,90.895,143100000.0
2009-10-22 22:25:00,90.895,90.895,90.88,90.88,68300000.0
2009-10-22 22:26:00,90.885,90.895,90.88,90.88,124500000.0
2009-10-22 22:27:00,90.88,90.9,90.875,90.88,111900000.0
2009-10-22 22:28:00,90.88,90.915,90.875,90.885,137400000.0
2009-10-22 22:29:00,90.885,90.895,90.845,90.845,103800000.0
2009-10-22 22:30:00,90.84,90.87,90.835,90.87,122800000.0
2009-10-22 22:31:00,90.87,90.87,90.86,90.87,65000000.0
2009-10-22 22:32:00,90.87,90.875,90.86,90.875,94300000.0
2009-10-22 22:33:00,90.875,90.875,90.865,90.865,19300000.0
2009-10-22 22:34:00,90.865,90.865,90.865,90.865,6400000.0
2009-10-22 22:35:00,90.875,90.875,90.865,90.865,11200000.0
2009-10-22 22:36:00,90.865,90.9,90.865,90.9,58600000.0
2009-10-22 22:37:00,90.89,90.89,90.87,90.87,71000000.0
2009-10-22 22:38:00,90.875,90.875,90.865,90.87,153600000.0
2009-10-22 22:39:00,90.87,90.895,90.87,90.89,51800000.0
2009-10-22 22:40:00,90.89,90.895,90.885,90.885,41200000.0
2009-10-22 22:41:00,90.89,90.89,90.87,90.89,53000000.0
2009-10-22 22:42:00,90.885,90.885,90.88,90.88,59800000.0
2009-10-22 22:43:00,90.88,90.885,90.875,90.885,52600000.0
2009-10-22 22:44:00,90.885,90.885,90.88,90.885,13000000.0
2009-10-22 22:45:00,90.885,90.91,90.885,90.89,112100000.0
2009-10-22 22:46:00,90.89,90.905,90.885,90.905,47600000.0
2009-10-22 22:47:00,90.905,90.905,90.885,90.885,25600000.0
2009-10-22 22:48:00,90.885,90.895,90.885,90.885,32400000.0
2009-10-22 22:49:00,90.88,90.89,90.87,90.88,56600000.0
2009-10-22 22:50:00,90.88,90.915,90.88,90.885,94000000.0
2009-10-22 22:51:00,90.885,90.885,90.86,90.86,30400000.0
2009-10-22 22:52:00,90.865,90.865,90.855,90.855,18400000.0
2009-10-22 22:53:00,90.85,90.85,90.84,90.85,44400000.0
2009-10-22 22:54:00,90.845,90.85,90.84,90.84,33400000.0
2009-10-22 22:55:00,90.835,90.85,90.835,90.845,65800000.0
2009-10-22 22:56:00,90.845,90.845,90.815,90.84,88800000.0
2009-10-22 22:57:00,90.84,90.85,90.835,90.84,45600000.0
2009-10-22 22:58:00,90.845,90.85,90.84,90.84,18000000.0
2009-10-22 22:59:00,90.835,90.85,90.825,90.85,79600000.0
2009-10-22 23:00:00,90.845,90.855,90.84,90.85,35000000.0
2009-10-22 23:01:00,90.845,90.845,90.84,90.84,19200000.0
2009-10-22 23:02:00,90.84,90.85,90.815,90.84,55600000.0
2009-10-22 23:03:00,90.83,90.85,90.82,90.85,41000000.0
2009-10-22 23:04:00,90.85,90.85,90.85,90.85,15000000.0
2009-10-22 23:05:00,90.85,90.87,90.845,90.855,32800000.0
2009-10-22 23:06:00,90.85,90.855,90.845,90.845,57000000.0
2009-10-22 23:07:00,90.84,90.84,90.835,90.835,21800000.0
2009-10-22 23:08:00,90.835,90.835,90.83,90.835,17400000.0
2009-10-22 23:09:00,90.835,90.845,90.835,90.845,21600000.0
2009-10-22 23:10:00,90.836,90.837,90.829,90.83,239999996.0
2009-10-22 23:11:00,90.845,90.85,90.83,90.83,16400000.0
2009-10-22 23:12:00,90.83,90.84,90.83,90.84,25600000.0
2009-10-22 23:13:00,90.84,90.89,90.835,90.875,76400000.0
2009-10-22 23:14:00,90.865,90.865,90.855,90.855,33200000.0
2009-10-22 23:15:00,90.855,90.885,90.85,90.875,73300000.0
2009-10-22 23:16:00,90.865,90.915,90.865,90.88,45100000.0
2009-10-22 23:17:00,90.895,90.915,90.88,90.915,62300000.0
2009-10-22 23:18:00,90.91,90.925,90.895,90.915,80200000.0
2009-10-22 23:19:00,90.915,90.94,90.885,90.89,54000000.0
2009-10-22 23:20:00,90.895,90.915,90.895,90.915,21700000.0
2009-10-22 23:21:00,90.91,90.925,90.905,90.915,36100000.0
2009-10-22 23:22:00,90.905,90.92,90.905,90.905,26300000.0
2009-10-22 23:23:00,90.905,90.915,90.88,90.885,31500000.0
2009-10-22 23:24:00,90.88,90.895,90.875,90.875,13800000.0
2009-10-22 23:25:00,90.89,90.93,90.89,90.89,38500000.0
2009-10-22 23:26:00,90.89,90.895,90.89,90.895,20000000.0
2009-10-22 23:27:00,90.89,90.895,90.885,90.885,24400000.0
2009-10-22 23:28:00,90.885,90.885,90.875,90.88,14600000.0
2009-10-22 23:29:00,90.875,90.885,90.875,90.88,17000000.0
2009-10-22 23:30:00,90.88,90.88,90.88,90.88,22400000.0
2009-10-22 23:31:00,90.88,90.895,90.88,90.895,16800000.0
2009-10-22 23:32:00,90.895,90.895,90.89,90.89,10400000.0
2009-10-22 23:33:00,90.87,90.882,90.865,90.882,507500000.0
2009-10-22 23:34:00,90.89,90.89,90.885,90.885,13900000.0
2009-10-22 23:35:00,90.885,90.885,90.88,90.88,5000000.0
2009-10-22 23:36:00,90.88,90.885,90.88,90.885,7800000.0
2009-10-22 23:37:00,90.88,90.88,90.88,90.88,1200000.0
2009-10-22 23:38:00,90.88,90.88,90.875,90.88,7400000.0
2009-10-22 23:39:00,90.875,90.875,90.875,90.875,1000000.0
2009-10-22 23:40:00,90.88,90.88,90.88,90.88,1000000.0
2009-10-22 23:41:00,90.87,90.87,90.87,90.87,2200000.0
2009-10-22 23:42:00,90.87,90.87,90.86,90.86,16500000.0
2009-10-22 23:43:00,90.86,90.865,90.86,90.865,9100000.0
2009-10-22 23:44:00,90.865,90.865,90.85,90.86,17800000.0
2009-10-22 23:45:00,90.85,90.85,90.835,90.84,26900000.0
2009-10-22 23:46:00,90.84,90.84,90.815,90.825,38500000.0
2009-10-22 23:47:00,90.825,90.83,90.805,90.83,67100000.0
2009-10-22 23:48:00,90.835,90.845,90.805,90.815,75500000.0
2009-10-22 23:49:00,90.815,90.825,90.81,90.82,91600000.0
2009-10-22 23:50:00,90.82,90.87,90.82,90.86,39800000.0
2009-10-22 23:51:00,90.86,90.87,90.84,90.855,24700000.0
2009-10-22 23:52:00,90.855,90.88,90.85,90.85,34400000.0
2009-10-22 23:53:00,90.85,90.85,90.85,90.85,5000000.0
2009-10-22 23:54:00,90.85,90.865,90.85,90.855,10200000.0
2009-10-22 23:55:00,90.855,90.87,90.85,90.85,37800000.0
2009-10-22 23:56:00,90.85,90.85,90.83,90.845,30500000.0
2009-10-22 23:57:00,90.84,90.85,90.83,90.84,101300000.0
2009-10-22 23:58:00,90.85,90.87,90.835,90.87,117700000.0
2009-10-22 23:59:00,90.87,90.87,90.835,90.835,28000000.0
2009-10-23 00:00:00,90.835,90.84,90.825,90.825,28600000.0
2009-10-23 00:01:00,90.825,90.825,90.825,90.825,2000000.0
2009-10-23 00:02:00,90.825,90.825,90.82,90.82,6000000.0
2009-10-23 00:03:00,90.82,90.82,90.82,90.82,1000000.0
2009-10-23 00:04:00,90.82,90.82,90.82,90.82,2000000.0
2009-10-23 00:05:00,90.825,90.835,90.81,90.815,36000000.0
2009-10-23 00:06:00,90.825,90.825,90.81,90.825,24400000.0
2009-10-23 00:07:00,90.825,90.825,90.815,90.82,23200000.0
2009-10-23 00:08:00,90.82,90.835,90.82,90.835,25000000.0
2009-10-23 00:09:00,90.835,90.835,90.835,90.835,44000000.0
2009-10-23 00:10:00,90.835,90.845,90.835,90.835,27200000.0
2009-10-23 00:11:00,90.835,90.835,90.835,90.835,3600000.0
2009-10-23 00:12:00,90.835,90.835,90.835,90.835,23000000.0
2009-10-23 00:13:00,90.83,90.84,90.815,90.84,34200000.0
2009-10-23 00:14:00,90.84,90.84,90.84,90.84,1000000.0
2009-10-23 00:15:00,90.84,90.84,90.84,90.84,2000000.0
2009-10-23 00:16:00,90.84,90.84,90.84,90.84,2000000.0
2009-10-23 00:17:00,90.85,90.85,90.84,90.84,24600000.0
2009-10-23 00:18:00,90.845,90.845,90.84,90.845,30800000.0
2009-10-23 00:19:00,90.845,90.85,90.845,90.845,61000000.0
2009-10-23 00:20:00,90.845,90.85,90.845,90.85,9600000.0
2009-10-23 00:21:00,90.85,90.855,90.845,90.85,28700000.0
2009-10-23 00:22:00,90.85,90.855,90.85,90.855,21600000.0
2009-10-23 00:23:00,90.855,90.865,90.85,90.865,42300000.0
2009-10-23 00:24:00,90.865,90.875,90.85,90.855,55000000.0
2009-10-23 00:25:00,90.855,90.86,90.84,90.84,16000000.0
2009-10-23 00:26:00,90.84,90.85,90.84,90.85,36700000.0
2009-10-23 00:27:00,90.855,90.855,90.845,90.845,7200000.0
2009-10-23 00:28:00,90.84,90.845,90.84,90.845,22000000.0
2009-10-23 00:29:00,90.83,90.841,90.825,90.833,248200000.0
2009-10-23 00:30:00,90.85,90.85,90.84,90.845,48000000.0
2009-10-23 00:31:00,90.84,90.855,90.84,90.85,16600000.0
2009-10-23 00:32:00,90.834,90.842,90.829,90.836,164400000.0
2009-10-23 00:33:00,90.845,90.85,90.825,90.825,81200000.0
2009-10-23 00:34:00,90.845,90.845,90.845,90.845,15000000.0
2009-10-23 00:35:00,90.845,90.845,90.845,90.845,1000000.0
2009-10-23 00:36:00,90.845,90.845,90.845,90.845,3000000.0
2009-10-23 00:37:00,90.845,90.845,90.845,90.845,3000000.0
2009-10-23 00:38:00,90.845,90.845,90.845,90.845,3000000.0
2009-10-23 00:39:00,90.845,90.845,90.845,90.845,4000000.0
2009-10-23 00:40:00,90.845,90.845,90.845,90.845,36400000.0
2009-10-23 00:41:00,90.845,90.85,90.845,90.845,27200000.0
2009-10-23 00:42:00,90.813,90.821,90.805,90.813,259800000.0
2009-10-23 00:43:00,90.845,90.845,90.845,90.845,13000000.0
2009-10-23 00:44:00,90.845,90.845,90.845,90.845,9000000.0
2009-10-23 00:45:00,90.845,90.855,90.845,90.85,38600000.0
2009-10-23 00:46:00,90.85,90.85,90.845,90.85,32000000.0
2009-10-23 00:47:00,90.85,90.85,90.85,90.85,3200000.0
2009-10-23 00:48:00,90.85,90.875,90.85,90.87,28900000.0
2009-10-23 00:49:00,90.87,90.875,90.87,90.875,24600000.0
2009-10-23 00:50:00,90.875,90.875,90.875,90.875,20400000.0
2009-10-23 00:51:00,90.875,90.875,90.875,90.875,4400000.0
2009-10-23 00:52:00,90.875,90.895,90.87,90.895,72400000.0
2009-10-23 00:53:00,90.895,90.895,90.895,90.895,8000000.0
2009-10-23 00:54:00,90.895,90.905,90.885,90.89,64100000.0
2009-10-23 00:55:00,90.89,90.91,90.89,90.9,121900000.0
2009-10-23 00:56:00,90.9,90.905,90.895,90.905,65700000.0
2009-10-23 00:57:00,90.91,90.91,90.905,90.91,23600000.0
2009-10-23 00:58:00,90.91,90.91,90.91,90.91,8000000.0
2009-10-23 00:59:00,90.905,90.91,90.905,90.905,27500000.0
2009-10-23 01:00:00,90.91,90.92,90.905,90.92,82900000.0
2009-10-23 01:01:00,90.925,90.935,90.92,90.935,101600000.0
2009-10-23 01:02:00,90.935,90.945,90.92,90.93,166600000.0
2009-10-23 01:03:00,90.93,90.935,90.93,90.935,40800000.0
2009-10-23 01:04:00,90.95,90.95,90.92,90.925,138200000.0
2009-10-23 01:05:00,90.925,90.925,90.925,90.925,25600000.0
2009-10-23 01:06:00,90.93,90.93,90.92,90.925,223200000.0
2009-10-23 01:07:00,90.93,90.94,90.93,90.935,120800000.0
2009-10-23 01:08:00,90.935,90.955,90.93,90.95,208400000.0
2009-10-23 01:09:00,90.95,90.955,90.94,90.945,100200000.0
2009-10-23 01:10:00,90.955,90.955,90.94,90.945,85600000.0
2009-10-23 01:11:00,90.935,90.935,90.915,90.925,174000000.0
2009-10-23 01:12:00,90.93,90.935,90.925,90.925,108000000.0
2009-10-23 01:13:00,90.93,90.93,90.92,90.92,58400000.0
2009-10-23 01:14:00,90.92,90.99,90.92,90.985,359300000.0
2009-10-23 01:15:00,90.985,91.0,90.98,90.985,340200000.0
2009-10-23 01:16:00,90.99,90.995,90.975,90.99,215600000.0
2009-10-23 01:17:00,90.99,90.995,90.965,90.97,162000000.0
2009-10-23 01:18:00,90.97,90.975,90.965,90.965,40000000.0
2009-10-23 01:19:00,90.965,90.97,90.96,90.96,130400000.0
2009-10-23 01:20:00,90.965,90.97,90.96,90.965,160000000.0
2009-10-23 01:21:00,90.965,90.98,90.965,90.975,152400000.0
2009-10-23 01:22:00,90.98,90.995,90.98,90.98,240900000.0
2009-10-23 01:23:00,90.98,90.99,90.98,90.98,128000000.0
2009-10-23 01:24:00,90.98,90.98,90.975,90.975,44000000.0
2009-10-23 01:25:00,90.975,90.98,90.975,90.98,84000000.0
2009-10-23 01:26:00,90.98,90.98,90.965,90.97,146400000.0
2009-10-23 01:27:00,90.97,90.99,90.97,90.99,194900000.0
2009-10-23 01:28:00,90.99,91.005,90.99,91.0,84800000.0
2009-10-23 01:29:00,91.0,91.005,90.995,90.995,178800000.0
2009-10-23 01:30:00,90.995,91.01,90.995,91.0,50500000.0
2009-10-23 01:31:00,91.0,91.005,90.99,91.005,82100000.0
2009-10-23 01:32:00,91.005,91.005,90.99,90.995,223100000.0
2009-10-23 01:33:00,91.005,91.005,90.975,90.98,173200000.0
2009-10-23 01:34:00,90.985,90.995,90.975,90.99,203200000.0
2009-10-23 01:35:00,90.99,91.005,90.99,91.0,183200000.0
2009-10-23 01:36:00,91.0,91.005,90.995,90.995,183200000.0
2009-10-23 01:37:00,90.995,91.005,90.985,91.0,224600000.0
2009-10-23 01:38:00,91.0,91.0,90.99,90.99,83200000.0
2009-10-23 01:39:00,90.99,91.0,90.985,90.995,314099999.0
2009-10-23 01:40:00,90.995,90.995,90.995,90.995,20000000.0
2009-10-23 01:41:00,90.995,91.0,90.995,90.995,24000000.0
2009-10-23 01:42:00,90.995,91.0,90.99,90.995,356000000.0
2009-10-23 01:43:00,90.995,90.995,90.99,90.99,40000000.0
2009-10-23 01:44:00,90.99,90.99,90.985,90.99,19900000.0
2009-10-23 01:45:00,90.99,90.995,90.985,90.995,150400000.0
2009-10-23 01:46:00,90.995,90.995,90.985,90.985,22400000.0
2009-10-23 01:47:00,90.985,90.985,90.975,90.975,167200000.0
2009-10-23 01:48:00,90.975,90.98,90.97,90.97,232000000.0
2009-10-23 01:49:00,90.97,91.0,90.97,90.99,356800000.0
2009-10-23 01:50:00,91.0,91.01,90.985,90.995,294599999.0
2009-10-23 01:51:00,90.995,91.025,90.995,91.0,281400000.0
2009-10-23 01:52:00,91.0,91.0,90.98,90.98,168000000.0
2009-10-23 01:53:00,90.98,90.985,90.965,90.975,368400000.0
2009-10-23 01:54:00,90.975,91.005,90.965,90.985,377900000.0
2009-10-23 01:55:00,90.975,90.99,90.96,90.985,71700000.0
2009-10-23 01:56:00,90.985,91.005,90.98,91.005,126000000.0
2009-10-23 01:57:00,91.005,91.015,90.995,91.0,48000000.0
2009-10-23 01:58:00,91.0,91.005,90.985,91.0,99400000.0
2009-10-23 01:59:00,91.0,91.025,90.985,90.995,117400000.0
2009-10-23 02:00:00,90.985,91.005,90.975,90.985,126700000.0
2009-10-23 02:01:00,90.98,90.985,90.97,90.975,152800000.0
2009-10-23 02:02:00,90.98,91.005,90.965,90.985,146100000.0
2009-10-23 02:03:00,90.985,91.005,90.985,91.005,65000000.0
2009-10-23 02:04:00,91.005,91.055,91.0,91.025,135400000.0
2009-10-23 02:05:00,91.03,91.03,91.01,91.01,66800000.0
2009-10-23 02:06:00,91.01,91.015,90.99,91.01,210000000.0
2009-10-23 02:07:00,91.01,91.045,91.005,91.035,125800000.0
2009-10-23 02:08:00,91.04,91.04,91.015,91.03,81200000.0
2009-10-23 02:09:00,91.03,91.04,91.02,91.025,147000000.0
2009-10-23 02:10:00,91.025,91.04,91.02,91.035,116300000.0
2009-10-23 02:11:00,91.035,91.035,91.025,91.035,95700000.0
2009-10-23 02:12:00,91.035,91.08,91.03,91.065,176100000.0
2009-10-23 02:13:00,91.07,91.08,91.065,91.08,90400000.0
2009-10-23 02:14:00,91.08,91.08,91.065,91.08,20000000.0
2009-10-23 02:15:00,91.08,91.13,91.08,91.12,94900000.0
2009-10-23 02:16:00,91.12,91.135,91.08,91.095,148400000.0
2009-10-23 02:17:00,91.105,91.11,91.08,91.08,61700000.0
2009-10-23 02:18:00,91.08,91.095,91.06,91.085,108500000.0
2009-10-23 02:19:00,91.09,91.12,91.085,91.095,193700000.0
2009-10-23 02:20:00,91.1,91.105,91.085,91.095,185000000.0
2009-10-23 02:21:00,91.11,91.15,91.095,91.15,243100000.0
2009-10-23 02:22:00,91.15,91.165,91.115,91.115,286800000.0
2009-10-23 02:23:00,91.115,91.125,91.09,91.125,280200000.0
2009-10-23 02:24:00,91.13,91.13,91.085,91.085,317400000.0
2009-10-23 02:25:00,91.085,91.085,91.06,91.065,229400000.0
2009-10-23 02:26:00,91.085,91.085,91.045,91.08,289200000.0
2009-10-23 02:27:00,91.075,91.085,91.055,91.08,177300000.0
2009-10-23 02:28:00,91.08,91.08,91.055,91.055,118900000.0
2009-10-23 02:29:00,91.055,91.075,91.04,91.05,239800000.0
2009-10-23 02:30:00,91.045,91.08,91.045,91.08,122100000.0
2009-10-23 02:31:00,91.07,91.07,91.045,91.055,218000000.0
2009-10-23 02:32:00,91.055,91.055,91.035,91.04,206900000.0
2009-10-23 02:33:00,91.04,91.04,91.005,91.035,253000000.0
2009-10-23 02:34:00,91.025,91.045,91.015,91.035,316100000.0
2009-10-23 02:35:00,91.025,91.055,91.025,91.025,253900000.0
2009-10-23 02:36:00,91.02,91.045,90.995,91.045,351900000.0
2009-10-23 02:37:00,91.045,91.055,91.03,91.04,229800000.0
2009-10-23 02:38:00,91.035,91.045,91.03,91.045,186500000.0
2009-10-23 02:39:00,91.045,91.07,91.035,91.055,292500000.0
2009-10-23 02:40:00,91.055,91.08,91.04,91.06,222900000.0
2009-10-23 02:41:00,91.06,91.07,91.045,91.055,257000000.0
2009-10-23 02:42:00,91.055,91.065,91.03,91.045,261100000.0
2009-10-23 02:43:00,91.045,91.07,91.03,91.05,158400000.0
2009-10-23 02:44:00,91.045,91.07,91.045,91.055,207600000.0
2009-10-23 02:45:00,91.06,91.08,91.055,91.065,192100000.0
2009-10-23 02:46:00,91.065,91.065,91.04,91.055,78000000.0
2009-10-23 02:47:00,91.055,91.07,91.055,91.06,167300000.0
2009-10-23 02:48:00,91.06,91.06,91.045,91.05,188500000.0
2009-10-23 02:49:00,91.065,91.065,91.02,91.035,161500000.0
2009-10-23 02:50:00,91.035,91.05,90.98,91.025,306500000.0
2009-10-23 02:51:00,91.025,91.05,91.015,91.045,266400000.0
2009-10-23 02:52:00,91.045,91.05,91.025,91.03,251800000.0
2009-10-23 02:53:00,91.03,91.055,91.03,91.04,309300000.0
2009-10-23 02:54:00,91.04,91.04,91.0,91.015,252700000.0
2009-10-23 02:55:00,91.015,91.035,91.015,91.015,353700000.0
2009-10-23 02:56:00,91.015,91.025,91.015,91.02,290500000.0
2009-10-23 02:57:00,91.02,91.025,91.0,91.0,200500000.0
2009-10-23 02:58:00,91.005,91.01,90.975,90.985,335300000.0
2009-10-23 02:59:00,90.98,91.025,90.98,91.025,187200000.0
2009-10-23 03:00:00,91.025,91.04,91.0,91.015,283700000.0
2009-10-23 03:01:00,91.015,91.02,90.995,90.995,189100000.0
2009-10-23 03:02:00,90.995,91.01,90.985,90.99,159100000.0
2009-10-23 03:03:00,90.99,91.045,90.99,91.01,142800000.0
2009-10-23 03:04:00,91.005,91.015,91.005,91.015,65900000.0
2009-10-23 03:05:00,91.015,91.015,90.985,91.005,109200000.0
2009-10-23 03:06:00,91.005,91.005,90.975,90.98,80800000.0
2009-10-23 03:07:00,90.975,90.99,90.97,90.975,100900000.0
2009-10-23 03:08:00,90.975,91.03,90.96,91.025,141700000.0
2009-10-23 03:09:00,91.02,91.035,90.995,91.01,252900000.0
2009-10-23 03:10:00,91.01,91.035,91.01,91.035,97000000.0
2009-10-23 03:11:00,91.035,91.04,91.035,91.035,42400000.0
2009-10-23 03:12:00,91.035,91.045,91.025,91.04,82900000.0
2009-10-23 03:13:00,91.045,91.06,91.04,91.05,85000000.0
2009-10-23 03:14:00,91.065,91.065,91.045,91.055,142600000.0
2009-10-23 03:15:00,91.055,91.095,91.055,91.08,175400000.0
2009-10-23 03:16:00,91.08,91.1,91.065,91.09,204800000.0
2009-10-23 03:17:00,91.09,91.125,91.075,91.08,341300000.0
2009-10-23 03:18:00,91.08,91.11,91.08,91.105,267500000.0
2009-10-23 03:19:00,91.11,91.11,91.06,91.06,254600000.0
2009-10-23 03:20:00,91.065,91.09,91.045,91.05,338700000.0
2009-10-23 03:21:00,91.05,91.075,91.045,91.075,274000000.0
2009-10-23 03:22:00,91.08,91.08,91.045,91.06,173400000.0
2009-10-23 03:23:00,91.06,91.07,91.06,91.065,68800000.0
2009-10-23 03:24:00,91.065,91.065,91.05,91.06,108000000.0
2009-10-23 03:25:00,91.06,91.065,91.05,91.055,112400000.0
2009-10-23 03:26:00,91.055,91.065,91.04,91.055,67000000.0
2009-10-23 03:27:00,91.055,91.065,91.035,91.055,178400000.0
2009-10-23 03:28:00,91.05,91.07,91.045,91.055,139500000.0
2009-10-23 03:29:00,91.065,91.065,91.05,91.055,135000000.0
2009-10-23 03:30:00,91.055,91.065,91.05,91.05,158900000.0
2009-10-23 03:31:00,91.055,91.08,91.05,91.07,139500000.0
2009-10-23 03:32:00,91.07,91.07,91.045,91.06,218100000.0
2009-10-23 03:33:00,91.06,91.07,91.05,91.07,67000000.0
2009-10-23 03:34:00,91.07,91.07,91.035,91.065,145500000.0
2009-10-23 03:35:00,91.08,91.08,91.045,91.065,202400000.0
2009-10-23 03:36:00,91.065,91.1,91.065,91.1,242300000.0
2009-10-23 03:37:00,91.095,91.095,91.065,91.09,132600000.0
2009-10-23 03:38:00,91.09,91.09,91.08,91.085,102800000.0
2009-10-23 03:39:00,91.09,91.1,91.075,91.095,212700000.0
2009-10-23 03:40:00,91.095,91.11,91.085,91.105,148200000.0
2009-10-23 03:41:00,91.105,91.105,91.065,91.075,268300000.0
2009-10-23 03:42:00,91.08,91.095,91.065,91.09,250500000.0
2009-10-23 03:43:00,91.09,91.09,91.09,91.09,54400000.0
2009-10-23 03:44:00,91.09,91.1,91.085,91.09,126200000.0
2009-10-23 03:45:00,91.09,91.11,91.07,91.075,161700000.0
2009-10-23 03:46:00,91.075,91.09,91.07,91.085,162100000.0
2009-10-23 03:47:00,91.09,91.11,91.09,91.1,221400000.0
2009-10-23 03:48:00,91.1,91.1,91.09,91.09,60400000.0
2009-10-23 03:49:00,91.095,91.1,91.075,91.095,180600001.0
2009-10-23 03:50:00,91.09,91.09,91.075,91.075,77300000.0
2009-10-23 03:51:00,91.075,91.09,91.075,91.085,306700000.0
2009-10-23 03:52:00,91.09,91.095,91.08,91.085,253499999.0
2009-10-23 03:53:00,91.085,91.09,91.07,91.075,282600000.0
2009-10-23 03:54:00,91.075,91.085,91.075,91.08,209200000.0
2009-10-23 03:55:00,91.08,91.09,91.075,91.09,128500000.0
2009-10-23 03:56:00,91.09,91.11,91.09,91.1,316799998.0
2009-10-23 03:57:00,91.1,91.115,91.09,91.095,395200000.0
2009-10-23 03:58:00,91.095,91.11,91.09,91.1,215200000.0
2009-10-23 03:59:00,91.1,91.11,91.095,91.1,240099998.0
2009-10-23 04:00:00,91.1,91.115,91.1,91.1,272000000.0
2009-10-23 04:01:00,91.1,91.105,91.095,91.105,175200000.0
2009-10-23 04:02:00,91.105,91.115,91.105,91.105,158000000.0
2009-10-23 04:03:00,91.105,91.105,91.095,91.1,141600000.0
2009-10-23 04:04:00,91.1,91.12,91.1,91.105,423600000.0
2009-10-23 04:05:00,91.1,91.11,91.085,91.095,527400000.0
2009-10-23 04:06:00,91.09,91.095,91.08,91.085,298300000.0
2009-10-23 04:07:00,91.085,91.1,91.08,91.09,407199999.0
2009-10-23 04:08:00,91.09,91.105,91.09,91.1,165700000.0
2009-10-23 04:09:00,91.105,91.11,91.1,91.1,180500000.0
2009-10-23 04:10:00,91.1,91.11,91.09,91.09,199700000.0
2009-10-23 04:11:00,91.09,91.105,91.08,91.1,352800000.0
2009-10-23 04:12:00,91.095,91.11,91.095,91.105,293600000.0
2009-10-23 04:13:00,91.105,91.125,91.09,91.105,565500000.0
2009-10-23 04:14:00,91.1,91.13,91.1,91.125,533400000.0
2009-10-23 04:15:00,91.125,91.135,91.125,91.125,115800000.0
2009-10-23 04:16:00,91.12,91.135,91.115,91.125,237700001.0
2009-10-23 04:17:00,91.125,91.13,91.105,91.115,359400000.0
2009-10-23 04:18:00,91.11,91.12,91.105,91.11,231500000.0
2009-10-23 04:19:00,91.11,91.13,91.11,91.11,291300000.0
2009-10-23 04:20:00,91.105,91.13,91.105,91.125,121600000.0
2009-10-23 04:21:00,91.125,91.13,91.115,91.125,150500000.0
2009-10-23 04:22:00,91.12,91.145,91.12,91.135,188000000.0
2009-10-23 04:23:00,91.135,91.16,91.13,91.13,354600000.0
2009-10-23 04:24:00,91.125,91.16,91.125,91.155,360800000.0
2009-10-23 04:25:00,91.155,91.185,91.14,91.18,605600000.0
2009-10-23 04:26:00,91.18,91.195,91.15,91.15,511300000.0
2009-10-23 04:27:00,91.145,91.19,91.145,91.165,400400000.0
2009-10-23 04:28:00,91.155,91.165,91.135,91.145,537400000.0
2009-10-23 04:29:00,91.145,91.16,91.135,91.145,611500000.0
2009-10-23 04:30:00,91.145,91.15,91.13,91.135,279000000.0
2009-10-23 04:31:00,91.135,91.155,91.135,91.145,404900000.0
2009-10-23 04:32:00,91.145,91.15,91.135,91.14,389900000.0
2009-10-23 04:33:00,91.14,91.145,91.135,91.14,338900000.0
2009-10-23 04:34:00,91.14,91.145,91.11,91.11,566600000.0
2009-10-23 04:35:00,91.11,91.13,91.11,91.125,421800000.0
2009-10-23 04:36:00,91.12,91.16,91.12,91.16,411699999.0
2009-10-23 04:37:00,91.16,91.16,91.145,91.15,147300000.0
2009-10-23 04:38:00,91.15,91.15,91.105,91.105,314400000.0
2009-10-23 04:39:00,91.11,91.11,91.085,91.09,478699999.0
2009-10-23 04:40:00,91.09,91.105,91.08,91.09,506800000.0
2009-10-23 04:41:00,91.09,91.095,91.085,91.09,311500000.0
2009-10-23 04:42:00,91.09,91.115,91.09,91.11,389599998.0
2009-10-23 04:43:00,91.11,91.11,91.08,91.095,330100000.0
2009-10-23 04:44:00,91.1,91.115,91.1,91.115,416900000.0
2009-10-23 04:45:00,91.115,91.135,91.105,91.105,282300000.0
2009-10-23 04:46:00,91.11,91.13,91.105,91.115,659999998.0
2009-10-23 04:47:00,91.12,91.12,91.1,91.105,261899999.0
2009-10-23 04:48:00,91.1,91.105,91.095,91.105,269300000.0
2009-10-23 04:49:00,91.115,91.115,91.105,91.115,330099999.0
2009-10-23 04:50:00,91.11,91.12,91.105,91.12,288600000.0
2009-10-23 04:51:00,91.12,91.125,91.11,91.12,203800000.0
2009-10-23 04:52:00,91.115,91.15,91.115,91.15,390100000.0
2009-10-23 04:53:00,91.15,91.17,91.135,91.15,436500000.0
2009-10-23 04:54:00,91.155,91.16,91.145,91.155,296700000.0
2009-10-23 04:55:00,91.15,91.165,91.15,91.155,412799996.0
2009-10-23 04:56:00,91.155,91.155,91.105,91.13,655099998.0
2009-10-23 04:57:00,91.13,91.16,91.13,91.145,452000000.0
2009-10-23 04:58:00,91.145,91.145,91.12,91.125,565699997.0
2009-10-23 04:59:00,91.125,91.13,91.09,91.09,460100000.0
2009-10-23 05:00:00,91.09,91.145,91.085,91.135,359700001.0
2009-10-23 05:01:00,91.13,91.135,91.115,91.13,330100000.0
2009-10-23 05:02:00,91.13,91.145,91.12,91.125,649900001.0
2009-10-23 05:03:00,91.125,91.13,91.115,91.12,324900000.0
2009-10-23 05:04:00,91.12,91.135,91.105,91.135,131900000.0
2009-10-23 05:05:00,91.135,91.135,91.135,91.135,16000000.0
2009-10-23 05:06:00,91.135,91.135,91.1,91.105,184300000.0
2009-10-23 05:07:00,91.105,91.115,91.1,91.11,409400000.0
2009-10-23 05:08:00,91.11,91.12,91.105,91.12,512000000.0
2009-10-23 05:09:00,91.12,91.125,91.105,91.11,202400000.0
2009-10-23 05:10:00,91.11,91.11,91.08,91.11,290900000.0
2009-10-23 05:11:00,91.11,91.12,91.095,91.11,332000000.0
2009-10-23 05:12:00,91.11,91.125,91.11,91.115,174999998.0
2009-10-23 05:13:00,91.1,91.11,91.1,91.105,250900001.0
2009-10-23 05:14:00,91.105,91.115,91.105,91.11,430100001.0
2009-10-23 05:15:00,91.105,91.105,91.095,91.095,38800000.0
2009-10-23 05:16:00,91.09,91.09,91.08,91.09,99100000.0
2009-10-23 05:17:00,91.09,91.095,91.07,91.095,337200000.0
2009-10-23 05:18:00,91.1,91.105,91.08,91.085,263800000.0
2009-10-23 05:19:00,91.085,91.1,91.08,91.085,301400000.0
2009-10-23 05:20:00,91.085,91.095,91.085,91.095,56800000.0
2009-10-23 05:21:00,91.095,91.095,91.085,91.09,190399997.0
2009-10-23 05:22:00,91.09,91.125,91.09,91.11,297300000.0
2009-10-23 05:23:00,91.115,91.12,91.115,91.115,86400000.0
2009-10-23 05:24:00,91.115,91.12,91.115,91.12,48800000.0
2009-10-23 05:25:00,91.12,91.12,91.11,91.11,68000000.0
2009-10-23 05:26:00,91.11,91.11,91.105,91.11,40000000.0
2009-10-23 05:27:00,91.105,91.105,91.1,91.1,130400000.0
2009-10-23 05:28:00,91.105,91.11,91.1,91.1,130600000.0
2009-10-23 05:29:00,91.1,91.105,91.075,91.08,249300000.0
2009-10-23 05:30:00,91.08,91.115,91.08,91.11,257900001.0
2009-10-23 05:31:00,91.11,91.13,91.09,91.09,336500000.0
2009-10-23 05:32:00,91.09,91.1,91.09,91.1,144300000.0
2009-10-23 05:33:00,91.095,91.115,91.095,91.115,163600000.0
2009-10-23 05:34:00,91.115,91.125,91.105,91.115,110000000.0
2009-10-23 05:35:00,91.115,91.125,91.115,91.125,258500000.0
2009-10-23 05:36:00,91.125,91.13,91.115,91.12,107500000.0
2009-10-23 05:37:00,91.12,91.165,91.12,91.155,401200000.0
2009-10-23 05:38:00,91.155,91.155,91.125,91.15,397100000.0
2009-10-23 05:39:00,91.145,91.16,91.135,91.14,735599996.0
2009-10-23 05:40:00,91.145,91.145,91.125,91.125,496300002.0
2009-10-23 05:41:00,91.125,91.135,91.115,91.12,485200001.0
2009-10-23 05:42:00,91.12,91.125,91.11,91.11,307599999.0
2009-10-23 05:43:00,91.115,91.125,91.11,91.125,279400000.0
2009-10-23 05:44:00,91.125,91.13,91.085,91.085,301100000.0
2009-10-23 05:45:00,91.085,91.085,91.055,91.07,546600000.0
2009-10-23 05:46:00,91.075,91.08,91.05,91.05,306299999.0
2009-10-23 05:47:00,91.055,91.08,91.04,91.05,309000002.0
2009-10-23 05:48:00,91.055,91.075,91.055,91.06,156799997.0
2009-10-23 05:49:00,91.065,91.07,91.04,91.045,400200000.0
2009-10-23 05:50:00,91.045,91.05,91.025,91.025,437999999.0
2009-10-23 05:51:00,91.02,91.035,91.02,91.02,366400000.0
2009-10-23 05:52:00,91.02,91.02,91.005,91.015,263400000.0
2009-10-23 05:53:00,91.015,91.02,91.0,91.01,452099999.0
2009-10-23 05:54:00,91.01,91.015,91.005,91.01,318800000.0
2009-10-23 05:55:00,91.01,91.035,91.01,91.035,422200000.0
2009-10-23 05:56:00,91.035,91.045,91.02,91.03,392100000.0
2009-10-23 05:57:00,91.03,91.04,91.03,91.04,292600000.0
2009-10-23 05:58:00,91.035,91.06,91.035,91.055,374200000.0
2009-10-23 05:59:00,91.06,91.07,91.055,91.055,315200000.0
2009-10-23 06:00:00,91.055,91.06,91.055,91.06,148900000.0
2009-10-23 06:01:00,91.055,91.06,91.055,91.055,226900000.0
2009-10-23 06:02:00,91.055,91.06,91.055,91.06,274200000.0
2009-10-23 06:03:00,91.06,91.075,91.05,91.055,362699999.0
2009-10-23 06:04:00,91.055,91.055,91.04,91.04,299600000.0
2009-10-23 06:05:00,91.04,91.04,91.02,91.025,320300000.0
2009-10-23 06:06:00,91.03,91.05,91.03,91.04,265100000.0
2009-10-23 06:07:00,91.04,91.04,91.02,91.025,541500000.0
2009-10-23 06:08:00,91.025,91.03,91.015,91.02,517800000.0
2009-10-23 06:09:00,91.02,91.02,91.01,91.015,309800000.0
2009-10-23 06:10:00,91.015,91.02,91.01,91.015,327100000.0
2009-10-23 06:11:00,91.01,91.03,91.01,91.02,364900000.0
2009-10-23 06:12:00,91.02,91.035,91.02,91.025,216100000.0
2009-10-23 06:13:00,91.025,91.025,91.02,91.025,386400000.0
2009-10-23 06:14:00,91.025,91.025,91.02,91.02,407500000.0
2009-10-23 06:15:00,91.025,91.05,91.02,91.045,357899999.0
2009-10-23 06:16:00,91.045,91.045,91.035,91.04,233600000.0
2009-10-23 06:17:00,91.04,91.05,91.04,91.045,91000000.0
2009-10-23 06:18:00,91.045,91.045,91.035,91.04,91900000.0
2009-10-23 06:19:00,91.04,91.04,91.015,91.025,152300000.0
2009-10-23 06:20:00,91.025,91.025,91.025,91.025,35300000.0
2009-10-23 06:21:00,91.025,91.025,91.015,91.02,48300000.0
2009-10-23 06:22:00,91.02,91.02,91.01,91.015,144100000.0
2009-10-23 06:23:00,91.015,91.02,90.995,90.995,357000000.0
2009-10-23 06:24:00,90.995,91.015,90.995,91.015,463300000.0
2009-10-23 06:25:00,91.015,91.065,91.01,91.06,416700000.0
2009-10-23 06:26:00,91.065,91.08,91.06,91.065,218400000.0
2009-10-23 06:27:00,91.065,91.07,91.055,91.06,288000000.0
2009-10-23 06:28:00,91.065,91.07,91.045,91.05,236800001.0
2009-10-23 06:29:00,91.05,91.055,91.045,91.045,60000000.0
2009-10-23 06:30:00,91.05,91.07,91.04,91.065,252700000.0
2009-10-23 06:31:00,91.065,91.075,91.06,91.06,276700000.0
2009-10-23 06:32:00,91.06,91.08,91.06,91.075,201200000.0
2009-10-23 06:33:00,91.075,91.11,91.075,91.11,381599999.0
2009-10-23 06:34:00,91.11,91.11,91.085,91.09,179200000.0
2009-10-23 06:35:00,91.09,91.105,91.09,91.095,190599999.0
2009-10-23 06:36:00,91.105,91.105,91.095,91.095,97999999.0
2009-10-23 06:37:00,91.095,91.11,91.095,91.105,154900000.0
2009-10-23 06:38:00,91.105,91.115,91.105,91.105,292600000.0
2009-10-23 06:39:00,91.105,91.115,91.1,91.115,169100000.0
2009-10-23 06:40:00,91.115,91.135,91.115,91.12,236800000.0
2009-10-23 06:41:00,91.12,91.13,91.105,91.125,182500000.0
2009-10-23 06:42:00,91.12,91.125,91.105,91.12,317600000.0
2009-10-23 06:43:00,91.12,91.13,91.115,91.115,351600000.0
2009-10-23 06:44:00,91.115,91.125,91.115,91.115,304399997.0
2009-10-23 06:45:00,91.115,91.125,91.105,91.12,324399999.0
2009-10-23 06:46:00,91.12,91.14,91.115,91.12,203199997.0
2009-10-23 06:47:00,91.12,91.125,91.115,91.12,407599999.0
2009-10-23 06:48:00,91.125,91.13,91.115,91.12,175199997.0
2009-10-23 06:49:00,91.12,91.135,91.08,91.135,502700000.0
2009-10-23 06:50:00,91.14,91.14,91.09,91.12,500799999.0
2009-10-23 06:51:00,91.12,91.12,91.08,91.09,366400000.0
2009-10-23 06:52:00,91.09,91.1,91.065,91.08,428199999.0
2009-10-23 06:53:00,91.08,91.105,91.08,91.1,149400000.0
2009-10-23 06:54:00,91.1,91.125,91.095,91.125,233799999.0
2009-10-23 06:55:00,91.125,91.15,91.12,91.15,303600000.0
2009-10-23 06:56:00,91.15,91.15,91.125,91.125,365600000.0
2009-10-23 06:57:00,91.125,91.13,91.115,91.13,638000000.0
2009-10-23 06:58:00,91.13,91.135,91.105,91.115,412399999.0
2009-10-23 06:59:00,91.115,91.13,91.1,91.12,296000000.0
2009-10-23 07:00:00,91.12,91.145,91.105,91.145,238400000.0
2009-10-23 07:01:00,91.145,91.175,91.13,91.15,318000000.0
2009-10-23 07:02:00,91.155,91.17,91.145,91.155,490200000.0
2009-10-23 07:03:00,91.15,91.155,91.13,91.145,286799998.0
2009-10-23 07:04:00,91.145,91.15,91.125,91.13,192800000.0
2009-10-23 07:05:00,91.135,91.135,91.125,91.125,152000000.0
2009-10-23 07:06:00,91.125,91.145,91.12,91.135,383200000.0
2009-10-23 07:07:00,91.14,91.155,91.135,91.155,342400000.0
2009-10-23 07:08:00,91.155,91.155,91.135,91.145,456800000.0
2009-10-23 07:09:00,91.15,91.17,91.145,91.165,602800000.0
2009-10-23 07:10:00,91.165,91.17,91.15,91.16,386400000.0
2009-10-23 07:11:00,91.16,91.165,91.135,91.155,508800000.0
2009-10-23 07:12:00,91.155,91.16,91.145,91.145,340000000.0
2009-10-23 07:13:00,91.145,91.155,91.14,91.14,274400000.0
2009-10-23 07:14:00,91.135,91.16,91.12,91.145,466400000.0
2009-10-23 07:15:00,91.145,91.155,91.13,91.13,290400000.0
2009-10-23 07:16:00,91.13,91.145,91.13,91.145,203600000.0
2009-10-23 07:17:00,91.145,91.145,91.135,91.14,39200000.0
2009-10-23 07:18:00,91.145,91.15,91.13,91.14,324800000.0
2009-10-23 07:19:00,91.14,91.14,91.125,91.13,246400000.0
2009-10-23 07:20:00,91.13,91.14,91.125,91.135,318799999.0
2009-10-23 07:21:00,91.135,91.155,91.11,91.155,372800000.0
2009-10-23 07:22:00,91.155,91.16,91.135,91.135,248800000.0
2009-10-23 07:23:00,91.14,91.145,91.105,91.125,613100000.0
2009-10-23 07:24:00,91.125,91.14,91.105,91.11,216800000.0
2009-10-23 07:25:00,91.11,91.115,91.065,91.065,380000000.0
2009-10-23 07:26:00,91.065,91.1,91.065,91.095,460900000.0
2009-10-23 07:27:00,91.095,91.095,91.065,91.07,300799999.0
2009-10-23 07:28:00,91.07,91.085,91.07,91.075,208799999.0
2009-10-23 07:29:00,91.075,91.075,91.04,91.06,200900001.0
2009-10-23 07:30:00,91.06,91.06,91.04,91.055,285400000.0
2009-10-23 07:31:00,91.055,91.07,91.055,91.065,399499999.0
2009-10-23 07:32:00,91.07,91.07,91.045,91.05,202300001.0
2009-10-23 07:33:00,91.05,91.06,91.045,91.06,351600001.0
2009-10-23 07:34:00,91.06,91.06,91.035,91.05,530000001.0
2009-10-23 07:35:00,91.055,91.055,91.05,91.05,36000000.0
2009-10-23 07:36:00,91.055,91.055,91.045,91.055,93000000.0
2009-10-23 07:37:00,91.055,91.065,91.035,91.045,199400000.0
2009-10-23 07:38:00,91.05,91.055,91.04,91.05,100400000.0
2009-10-23 07:39:00,91.05,91.06,91.045,91.045,228300000.0
2009-10-23 07:40:00,91.045,91.055,91.045,91.05,278800000.0
2009-10-23 07:41:00,91.05,91.075,91.05,91.075,301600000.0
2009-10-23 07:42:00,91.07,91.1,91.07,91.09,351600001.0
2009-10-23 07:43:00,91.09,91.09,91.05,91.08,460000000.0
2009-10-23 07:44:00,91.08,91.085,91.065,91.085,552100001.0
2009-10-23 07:45:00,91.08,91.09,91.065,91.085,377800000.0
2009-10-23 07:46:00,91.085,91.085,91.075,91.08,193000000.0
2009-10-23 07:47:00,91.08,91.085,91.07,91.075,293000000.0
2009-10-23 07:48:00,91.065,91.07,91.055,91.065,303500000.0
2009-10-23 07:49:00,91.075,91.09,91.075,91.09,478100000.0
2009-10-23 07:50:00,91.09,91.115,91.09,91.11,420700000.0
2009-10-23 07:51:00,91.115,91.15,91.11,91.145,483400000.0
2009-10-23 07:52:00,91.14,91.145,91.1,91.105,483300000.0
2009-10-23 07:53:00,91.105,91.11,91.075,91.075,333000000.0
2009-10-23 07:54:00,91.075,91.085,91.075,91.08,188200000.0
2009-10-23 07:55:00,91.08,91.12,91.08,91.12,223600000.0
2009-10-23 07:56:00,91.12,91.125,91.105,91.12,166499999.0
2009-10-23 07:57:00,91.115,91.125,91.11,91.12,338400000.0
2009-10-23 07:58:00,91.12,91.155,91.115,91.14,357100000.0
2009-10-23 07:59:00,91.14,91.155,91.135,91.145,372399999.0
2009-10-23 08:00:00,91.15,91.165,91.09,91.1,505800000.0
2009-10-23 08:01:00,91.1,91.12,91.095,91.105,593500000.0
2009-10-23 08:02:00,91.105,91.115,91.085,91.1,336400000.0
2009-10-23 08:03:00,91.095,91.095,91.055,91.07,420600000.0
2009-10-23 08:04:00,91.07,91.095,91.07,91.085,428400000.0
2009-10-23 08:05:00,91.075,91.095,91.07,91.08,565000001.0
2009-10-23 08:06:00,91.08,91.105,91.08,91.095,319500001.0
2009-10-23 08:07:00,91.1,91.105,91.09,91.09,176800001.0
2009-10-23 08:08:00,91.09,91.095,91.07,91.08,334400000.0
2009-10-23 08:09:00,91.085,91.1,91.075,91.1,431200001.0
2009-10-23 08:10:00,91.1,91.115,91.09,91.09,327700000.0
2009-10-23 08:11:00,91.095,91.105,91.09,91.09,256900000.0
2009-10-23 08:12:00,91.085,91.105,91.08,91.1,386400000.0
2009-10-23 08:13:00,91.1,91.11,91.095,91.11,519800000.0
2009-10-23 08:14:00,91.11,91.115,91.085,91.09,354700000.0
2009-10-23 08:15:00,91.09,91.095,91.065,91.09,329400000.0
2009-10-23 08:16:00,91.09,91.18,91.09,91.18,786499999.0
2009-10-23 08:17:00,91.18,91.185,91.095,91.11,661000001.0
2009-10-23 08:18:00,91.11,91.15,91.105,91.145,561500000.0
2009-10-23 08:19:00,91.15,91.155,91.115,91.115,624800000.0
2009-10-23 08:20:00,91.115,91.135,91.09,91.095,586000000.0
2009-10-23 08:21:00,91.095,91.125,91.095,91.125,566700000.0
2009-10-23 08:22:00,91.125,91.165,91.125,91.165,733300000.0
2009-10-23 08:23:00,91.165,91.17,91.13,91.145,890299998.0
2009-10-23 08:24:00,91.145,91.155,91.125,91.13,574700000.0
2009-10-23 08:25:00,91.13,91.145,91.115,91.13,473199998.0
2009-10-23 08:26:00,91.13,91.16,91.13,91.15,499200000.0
2009-10-23 08:27:00,91.15,91.16,91.14,91.15,524500000.0
2009-10-23 08:28:00,91.145,91.215,91.13,91.17,669899999.0
2009-10-23 08:29:00,91.17,91.23,91.15,91.225,821400000.0
2009-10-23 08:30:00,91.225,91.23,91.19,91.205,684600000.0
2009-10-23 08:31:00,91.205,91.215,91.185,91.19,715400000.0
2009-10-23 08:32:00,91.19,91.2,91.15,91.17,612500001.0
2009-10-23 08:33:00,91.17,91.19,91.155,91.19,468000000.0
2009-10-23 08:34:00,91.185,91.185,91.14,91.145,630900000.0
2009-10-23 08:35:00,91.145,91.15,91.135,91.14,576700000.0
2009-10-23 08:36:00,91.155,91.175,91.135,91.175,607799993.0
2009-10-23 08:37:00,91.17,91.18,91.155,91.155,474500000.0
2009-10-23 08:38:00,91.15,91.18,91.15,91.18,344300001.0
2009-10-23 08:39:00,91.18,91.185,91.145,91.155,689600000.0
2009-10-23 08:40:00,91.155,91.195,91.145,91.185,692500001.0
2009-10-23 08:41:00,91.185,91.195,91.135,91.14,793000000.0
2009-10-23 08:42:00,91.14,91.155,91.13,91.135,650499997.0
2009-10-23 08:43:00,91.145,91.175,91.145,91.15,686900000.0
2009-10-23 08:44:00,91.15,91.155,91.14,91.155,567800000.0
2009-10-23 08:45:00,91.15,91.175,91.15,91.165,443800000.0
2009-10-23 08:46:00,91.17,91.18,91.16,91.18,341500000.0
2009-10-23 08:47:00,91.18,91.195,91.165,91.185,310400000.0
2009-10-23 08:48:00,91.185,91.185,91.16,91.175,177500000.0
2009-10-23 08:49:00,91.18,91.18,91.16,91.165,207200000.0
2009-10-23 08:50:00,91.165,91.18,91.16,91.17,138400000.0
2009-10-23 08:51:00,91.17,91.19,91.16,91.165,630200000.0
2009-10-23 08:52:00,91.16,91.17,91.14,91.155,608700001.0
2009-10-23 08:53:00,91.16,91.165,91.14,91.155,421900000.0
2009-10-23 08:54:00,91.165,91.185,91.16,91.17,407000000.0
2009-10-23 08:55:00,91.17,91.175,91.155,91.155,238100000.0
2009-10-23 08:56:00,91.155,91.17,91.15,91.16,337500001.0
2009-10-23 08:57:00,91.16,91.16,91.115,91.12,356700000.0
2009-10-23 08:58:00,91.12,91.155,91.12,91.13,630300000.0
2009-10-23 08:59:00,91.13,91.15,91.12,91.13,278900000.0
2009-10-23 09:00:00,91.135,91.175,91.135,91.165,440300000.0
2009-10-23 09:01:00,91.165,91.165,91.14,91.15,742300001.0
2009-10-23 09:02:00,91.15,91.2,91.15,91.19,646400000.0
2009-10-23 09:03:00,91.19,91.2,91.18,91.18,403300000.0
2009-10-23 09:04:00,91.18,91.23,91.18,91.205,479100001.0
2009-10-23 09:05:00,91.205,91.23,91.18,91.205,737100000.0
2009-10-23 09:06:00,91.205,91.215,91.2,91.2,481300000.0
2009-10-23 09:07:00,91.2,91.23,91.195,91.23,462000001.0
2009-10-23 09:08:00,91.225,91.235,91.2,91.205,273200000.0
2009-10-23 09:09:00,91.205,91.24,91.19,91.24,575800002.0
2009-10-23 09:10:00,91.24,91.24,91.195,91.195,492700000.0
2009-10-23 09:11:00,91.19,91.21,91.19,91.205,442400000.0
2009-10-23 09:12:00,91.205,91.225,91.205,91.215,450900000.0
2009-10-23 09:13:00,91.215,91.23,91.19,91.21,463599998.0
2009-10-23 09:14:00,91.21,91.21,91.175,91.18,288500000.0
2009-10-23 09:15:00,91.175,91.19,91.17,91.175,467800000.0
2009-10-23 09:16:00,91.175,91.18,91.17,91.175,352000000.0
2009-10-23 09:17:00,91.175,91.205,91.165,91.19,357000000.0
2009-10-23 09:18:00,91.19,91.2,91.185,91.2,150000000.0
2009-10-23 09:19:00,91.2,91.205,91.17,91.17,255600000.0
2009-10-23 09:20:00,91.17,91.21,91.17,91.195,162400000.0
2009-10-23 09:21:00,91.195,91.21,91.195,91.195,212600000.0
2009-10-23 09:22:00,91.195,91.2,91.19,91.2,210000000.0
2009-10-23 09:23:00,91.2,91.215,91.2,91.21,287600000.0
2009-10-23 09:24:00,91.215,91.215,91.19,91.195,269300000.0
2009-10-23 09:25:00,91.195,91.215,91.19,91.2,451400000.0
2009-10-23 09:26:00,91.2,91.2,91.19,91.195,285500000.0
2009-10-23 09:27:00,91.195,91.205,91.185,91.19,317300000.0
2009-10-23 09:28:00,91.19,91.2,91.18,91.185,582000001.0
2009-10-23 09:29:00,91.19,91.205,91.185,91.185,516100001.0
2009-10-23 09:30:00,91.185,91.2,91.175,91.19,501500000.0
2009-10-23 09:31:00,91.185,91.21,91.18,91.195,348100003.0
2009-10-23 09:32:00,91.2,91.21,91.185,91.185,589300000.0
2009-10-23 09:33:00,91.185,91.21,91.175,91.205,543700001.0
2009-10-23 09:34:00,91.215,91.24,91.2,91.24,664800001.0
2009-10-23 09:35:00,91.24,91.245,91.2,91.215,658399999.0
2009-10-23 09:36:00,91.215,91.255,91.21,91.235,570000002.0
2009-10-23 09:37:00,91.24,91.26,91.225,91.24,491200000.0
2009-10-23 09:38:00,91.24,91.255,91.215,91.22,497100000.0
2009-10-23 09:39:00,91.22,91.255,91.22,91.25,351400000.0
2009-10-23 09:40:00,91.25,91.265,91.24,91.255,210200000.0
2009-10-23 09:41:00,91.255,91.275,91.25,91.26,212800000.0
2009-10-23 09:42:00,91.26,91.275,91.24,91.245,212000000.0
2009-10-23 09:43:00,91.245,91.25,91.225,91.235,392299998.0
2009-10-23 09:44:00,91.235,91.25,91.235,91.245,303200000.0
2009-10-23 09:45:00,91.245,91.27,91.24,91.25,388300000.0
2009-10-23 09:46:00,91.25,91.265,91.235,91.245,410100000.0
2009-10-23 09:47:00,91.245,91.255,91.23,91.245,244000000.0
2009-10-23 09:48:00,91.23,91.25,91.21,91.215,303100000.0
2009-10-23 09:49:00,91.215,91.265,91.215,91.235,581900000.0
2009-10-23 09:50:00,91.235,91.255,91.225,91.245,519500000.0
2009-10-23 09:51:00,91.245,91.26,91.24,91.245,341800000.0
2009-10-23 09:52:00,91.245,91.265,91.23,91.255,776300000.0
2009-10-23 09:53:00,91.255,91.26,91.245,91.26,436300000.0
2009-10-23 09:54:00,91.26,91.28,91.26,91.265,610200000.0
2009-10-23 09:55:00,91.265,91.28,91.245,91.28,662600000.0
2009-10-23 09:56:00,91.28,91.295,91.265,91.265,730800000.0
2009-10-23 09:57:00,91.27,91.295,91.27,91.285,607000001.0
2009-10-23 09:58:00,91.285,91.29,91.26,91.275,572899999.0
2009-10-23 09:59:00,91.275,91.28,91.25,91.28,421100000.0
2009-10-23 10:00:00,91.205,91.27,91.14,91.25,666699998.0
2009-10-23 10:01:00,91.25,91.25,91.21,91.21,759900000.0
2009-10-23 10:02:00,91.21,91.23,91.205,91.22,536900000.0
2009-10-23 10:03:00,91.225,91.225,91.19,91.205,508600000.0
2009-10-23 10:04:00,91.21,91.21,91.175,91.21,634800000.0
2009-10-23 10:05:00,91.21,91.215,91.155,91.165,595100000.0
2009-10-23 10:06:00,91.165,91.21,91.16,91.2,342600000.0
2009-10-23 10:07:00,91.205,91.225,91.185,91.225,290700000.0
2009-10-23 10:08:00,91.225,91.225,91.19,91.2,420800000.0
2009-10-23 10:09:00,91.205,91.245,91.205,91.23,287700000.0
2009-10-23 10:10:00,91.24,91.245,91.225,91.235,329400000.0
2009-10-23 10:11:00,91.24,91.245,91.23,91.24,347100000.0
2009-10-23 10:12:00,91.24,91.265,91.235,91.255,397400000.0
2009-10-23 10:13:00,91.26,91.28,91.24,91.275,369400000.0
2009-10-23 10:14:00,91.275,91.275,91.24,91.265,220800000.0
2009-10-23 10:15:00,91.265,91.265,91.23,91.245,411100002.0
2009-10-23 10:16:00,91.245,91.265,91.235,91.24,355299999.0
2009-10-23 10:17:00,91.245,91.25,91.235,91.24,259299999.0
2009-10-23 10:18:00,91.245,91.245,91.23,91.23,260400000.0
2009-10-23 10:19:00,91.23,91.24,91.215,91.22,431299999.0
2009-10-23 10:20:00,91.23,91.23,91.2,91.205,665700000.0
2009-10-23 10:21:00,91.2,91.21,91.185,91.2,548100000.0
2009-10-23 10:22:00,91.195,91.21,91.185,91.205,514500000.0
2009-10-23 10:23:00,91.205,91.225,91.2,91.225,772400001.0
2009-10-23 10:24:00,91.22,91.24,91.215,91.225,590400000.0
2009-10-23 10:25:00,91.225,91.225,91.19,91.215,568100000.0
2009-10-23 10:26:00,91.215,91.23,91.2,91.23,314800000.0
2009-10-23 10:27:00,91.23,91.23,91.2,91.2,208400000.0
2009-10-23 10:28:00,91.21,91.22,91.195,91.2,450400000.0
2009-10-23 10:29:00,91.205,91.22,91.2,91.215,262600000.0
2009-10-23 10:30:00,91.21,91.22,91.125,91.185,361600000.0
2009-10-23 10:31:00,91.18,91.25,91.155,91.23,781500000.0
2009-10-23 10:32:00,91.23,91.245,91.12,91.21,1025699997.0
2009-10-23 10:33:00,91.205,91.27,91.2,91.24,674400000.0
2009-10-23 10:34:00,91.245,91.245,91.2,91.21,435000000.0
2009-10-23 10:35:00,91.21,91.22,91.165,91.175,453500000.0
2009-10-23 10:36:00,91.18,91.205,91.165,91.2,401900000.0
2009-10-23 10:37:00,91.2,91.205,91.18,91.185,382700000.0
2009-10-23 10:38:00,91.19,91.19,91.165,91.17,321200000.0
2009-10-23 10:39:00,91.17,91.18,91.13,91.15,448000000.0
2009-10-23 10:40:00,91.145,91.185,91.14,91.16,416699999.0
2009-10-23 10:41:00,91.155,91.165,91.125,91.155,403100000.0
2009-10-23 10:42:00,91.155,91.175,91.145,91.17,427600000.0
2009-10-23 10:43:00,91.17,91.18,91.155,91.155,493800000.0
2009-10-23 10:44:00,91.155,91.165,91.14,91.155,413600001.0
2009-10-23 10:45:00,91.155,91.18,91.14,91.16,547400000.0
2009-10-23 10:46:00,91.16,91.185,91.145,91.18,933600003.0
2009-10-23 10:47:00,91.18,91.18,91.15,91.17,577700000.0
2009-10-23 10:48:00,91.17,91.185,91.155,91.17,448900000.0
2009-10-23 10:49:00,91.17,91.18,91.16,91.18,360799999.0
2009-10-23 10:50:00,91.185,91.205,91.175,91.195,258400000.0
2009-10-23 10:51:00,91.195,91.195,91.145,91.155,394300000.0
2009-10-23 10:52:00,91.155,91.18,91.155,91.16,341500000.0
2009-10-23 10:53:00,91.155,91.18,91.135,91.16,345800000.0
2009-10-23 10:54:00,91.16,91.18,91.16,91.17,441299998.0
2009-10-23 10:55:00,91.175,91.205,91.165,91.205,405200000.0
2009-10-23 10:56:00,91.205,91.215,91.185,91.205,375000000.0
2009-10-23 10:57:00,91.205,91.215,91.185,91.195,249600000.0
2009-10-23 10:58:00,91.205,91.215,91.205,91.215,155600000.0
2009-10-23 10:59:00,91.215,91.225,91.185,91.21,289800000.0
2009-10-23 11:00:00,91.205,91.215,91.185,91.2,555900001.0
2009-10-23 11:01:00,91.2,91.23,91.195,91.22,436500000.0
2009-10-23 11:02:00,91.22,91.245,91.22,91.22,425000000.0
2009-10-23 11:03:00,91.22,91.235,91.17,91.175,429300000.0
2009-10-23 11:04:00,91.17,91.19,91.16,91.165,331700000.0
2009-10-23 11:05:00,91.16,91.175,91.145,91.165,341500000.0
2009-10-23 11:06:00,91.16,91.16,91.13,91.15,212100000.0
2009-10-23 11:07:00,91.15,91.175,91.15,91.17,144600000.0
2009-10-23 11:08:00,91.17,91.17,91.14,91.14,376900000.0
2009-10-23 11:09:00,91.14,91.145,91.1,91.1,481100000.0
2009-10-23 11:10:00,91.1,91.12,91.09,91.1,429100000.0
2009-10-23 11:11:00,91.105,91.13,91.1,91.105,434800000.0
2009-10-23 11:12:00,91.105,91.15,91.1,91.145,550500000.0
2009-10-23 11:13:00,91.145,91.18,91.145,91.16,385600000.0
2009-10-23 11:14:00,91.16,91.205,91.145,91.165,730800001.0
2009-10-23 11:15:00,91.165,91.21,91.165,91.2,551600000.0
2009-10-23 11:16:00,91.205,91.225,91.2,91.215,293200000.0
2009-10-23 11:17:00,91.215,91.235,91.195,91.225,621100001.0
2009-10-23 11:18:00,91.225,91.225,91.195,91.2,379900000.0
2009-10-23 11:19:00,91.2,91.23,91.2,91.22,264500000.0
2009-10-23 11:20:00,91.22,91.235,91.2,91.21,211000000.0
2009-10-23 11:21:00,91.205,91.205,91.19,91.19,360400000.0
2009-10-23 11:22:00,91.19,91.21,91.185,91.205,350500000.0
2009-10-23 11:23:00,91.2,91.215,91.17,91.17,371299999.0
2009-10-23 11:24:00,91.17,91.205,91.17,91.205,404200001.0
2009-10-23 11:25:00,91.205,91.225,91.205,91.22,271200000.0
2009-10-23 11:26:00,91.22,91.23,91.215,91.225,504800000.0
2009-10-23 11:27:00,91.225,91.265,91.225,91.255,620699999.0
2009-10-23 11:28:00,91.245,91.26,91.235,91.25,451200000.0
2009-10-23 11:29:00,91.26,91.27,91.24,91.27,453699999.0
2009-10-23 11:30:00,91.27,91.285,91.26,91.285,305200000.0
2009-10-23 11:31:00,91.29,91.29,91.255,91.275,294000000.0
2009-10-23 11:32:00,91.275,91.29,91.245,91.27,762499999.0
2009-10-23 11:33:00,91.27,91.28,91.255,91.27,540100000.0
2009-10-23 11:34:00,91.27,91.295,91.27,91.275,350300000.0
2009-10-23 11:35:00,91.275,91.285,91.275,91.28,510200000.0
2009-10-23 11:36:00,91.28,91.285,91.27,91.275,512600000.0
2009-10-23 11:37:00,91.275,91.285,91.255,91.275,551200002.0
2009-10-23 11:38:00,91.27,91.275,91.245,91.25,328000000.0
2009-10-23 11:39:00,91.25,91.265,91.195,91.2,664799999.0
2009-10-23 11:40:00,91.205,91.21,91.175,91.195,365400000.0
2009-10-23 11:41:00,91.195,91.195,91.175,91.195,293200000.0
2009-10-23 11:42:00,91.195,91.195,91.18,91.19,514800000.0
2009-10-23 11:43:00,91.19,91.195,91.175,91.185,289500000.0
2009-10-23 11:44:00,91.185,91.19,91.175,91.19,204000000.0
2009-10-23 11:45:00,91.185,91.21,91.18,91.195,334400000.0
2009-10-23 11:46:00,91.195,91.205,91.175,91.175,400300000.0
2009-10-23 11:47:00,91.175,91.195,91.17,91.185,337700000.0
2009-10-23 11:48:00,91.185,91.215,91.185,91.2,435200000.0
2009-10-23 11:49:00,91.2,91.21,91.2,91.205,159800000.0
2009-10-23 11:50:00,91.205,91.21,91.2,91.2,131200000.0
2009-10-23 11:51:00,91.2,91.2,91.185,91.19,386100000.0
2009-10-23 11:52:00,91.19,91.19,91.165,91.18,446000001.0
2009-10-23 11:53:00,91.175,91.175,91.155,91.16,641700000.0
2009-10-23 11:54:00,91.16,91.17,91.13,91.14,463200001.0
2009-10-23 11:55:00,91.145,91.155,91.13,91.13,367800000.0
2009-10-23 11:56:00,91.13,91.15,91.115,91.125,568600000.0
2009-10-23 11:57:00,91.125,91.15,91.12,91.15,370100000.0
2009-10-23 11:58:00,91.15,91.16,91.145,91.145,246500000.0
2009-10-23 11:59:00,91.145,91.155,91.13,91.15,518300000.0
2009-10-23 12:00:00,91.15,91.155,91.095,91.105,440200000.0
2009-10-23 12:01:00,91.105,91.115,91.095,91.1,324400000.0
2009-10-23 12:02:00,91.1,91.1,91.09,91.09,285600000.0
2009-10-23 12:03:00,91.09,91.115,91.08,91.105,317900000.0
2009-10-23 12:04:00,91.105,91.12,91.095,91.105,482100000.0
2009-10-23 12:05:00,91.105,91.13,91.105,91.125,353300000.0
2009-10-23 12:06:00,91.12,91.12,91.09,91.1,299200000.0
2009-10-23 12:07:00,91.1,91.115,91.095,91.1,249900000.0
2009-10-23 12:08:00,91.095,91.145,91.095,91.125,562500000.0
2009-10-23 12:09:00,91.125,91.145,91.1,91.12,578900000.0
2009-10-23 12:10:00,91.12,91.12,91.105,91.115,299300000.0
2009-10-23 12:11:00,91.11,91.135,91.07,91.085,461500000.0
2009-10-23 12:12:00,91.08,91.11,91.08,91.105,261900000.0
2009-10-23 12:13:00,91.105,91.115,91.085,91.1,379900000.0
2009-10-23 12:14:00,91.1,91.11,91.06,91.06,267000000.0
2009-10-23 12:15:00,91.06,91.085,91.035,91.08,385399999.0
2009-10-23 12:16:00,91.085,91.085,91.055,91.06,273400000.0
2009-10-23 12:17:00,91.06,91.07,91.035,91.04,436700000.0
2009-10-23 12:18:00,91.04,91.055,91.035,91.035,301500000.0
2009-10-23 12:19:00,91.03,91.065,91.025,91.06,274400000.0
2009-10-23 12:20:00,91.06,91.08,91.06,91.07,181800000.0
2009-10-23 12:21:00,91.07,91.085,91.06,91.065,539999999.0
2009-10-23 12:22:00,91.065,91.075,91.045,91.06,582900001.0
2009-10-23 12:23:00,91.065,91.075,91.055,91.06,436600000.0
2009-10-23 12:24:00,91.06,91.06,91.04,91.045,281000000.0
2009-10-23 12:25:00,91.045,91.05,91.04,91.045,119900000.0
2009-10-23 12:26:00,91.045,91.045,91.0,91.02,256200000.0
2009-10-23 12:27:00,91.02,91.025,90.995,91.0,259700000.0
2009-10-23 12:28:00,91.0,91.025,90.985,90.995,324500000.0
2009-10-23 12:29:00,90.995,91.015,90.985,91.015,419000000.0
2009-10-23 12:30:00,91.015,91.02,91.005,91.02,452700000.0
2009-10-23 12:31:00,91.02,91.05,91.015,91.045,381800000.0
2009-10-23 12:32:00,91.045,91.055,91.03,91.03,550000000.0
2009-10-23 12:33:00,91.045,91.055,91.025,91.055,510100001.0
2009-10-23 12:34:00,91.055,91.07,91.04,91.06,424300000.0
2009-10-23 12:35:00,91.06,91.07,91.055,91.065,355400000.0
2009-10-23 12:36:00,91.065,91.065,91.035,91.055,514600000.0
2009-10-23 12:37:00,91.055,91.055,91.03,91.04,316600000.0
2009-10-23 12:38:00,91.04,91.07,91.035,91.07,381300000.0
2009-10-23 12:39:00,91.065,91.085,91.05,91.08,545199998.0
2009-10-23 12:40:00,91.085,91.09,91.065,91.085,664199999.0
2009-10-23 12:41:00,91.085,91.11,91.08,91.11,512700000.0
2009-10-23 12:42:00,91.11,91.12,91.085,91.11,540000000.0
2009-10-23 12:43:00,91.11,91.115,91.095,91.105,347600000.0
2009-10-23 12:44:00,91.105,91.105,91.09,91.095,435000000.0
2009-10-23 12:45:00,91.1,91.1,91.08,91.095,204300000.0
2009-10-23 12:46:00,91.095,91.11,91.08,91.105,347300000.0
2009-10-23 12:47:00,91.105,91.105,91.09,91.095,273600000.0
2009-10-23 12:48:00,91.095,91.11,91.08,91.1,390700000.0
2009-10-23 12:49:00,91.105,91.11,91.085,91.09,425900000.0
2009-10-23 12:50:00,91.09,91.11,91.085,91.105,387700000.0
2009-10-23 12:51:00,91.105,91.125,91.1,91.115,260100000.0
2009-10-23 12:52:00,91.115,91.13,91.11,91.13,214500000.0
2009-10-23 12:53:00,91.13,91.135,91.12,91.12,113300000.0
2009-10-23 12:54:00,91.12,91.125,91.11,91.115,497900000.0
2009-10-23 12:55:00,91.115,91.14,91.115,91.13,291500000.0
2009-10-23 12:56:00,91.135,91.145,91.125,91.135,281400000.0
2009-10-23 12:57:00,91.135,91.14,91.125,91.13,346000000.0
2009-10-23 12:58:00,91.13,91.155,91.125,91.15,278900001.0
2009-10-23 12:59:00,91.145,91.16,91.12,91.12,334700000.0
2009-10-23 13:00:00,91.13,91.13,91.115,91.13,527200000.0
2009-10-23 13:01:00,91.13,91.145,91.13,91.135,391500000.0
2009-10-23 13:02:00,91.135,91.165,91.125,91.15,357000000.0
2009-10-23 13:03:00,91.15,91.165,91.145,91.155,517600001.0
2009-10-23 13:04:00,91.16,91.185,91.155,91.17,409800000.0
2009-10-23 13:05:00,91.17,91.18,91.16,91.17,380100000.0
2009-10-23 13:06:00,91.17,91.175,91.135,91.14,313200000.0
2009-10-23 13:07:00,91.14,91.15,91.14,91.15,474300000.0
2009-10-23 13:08:00,91.15,91.15,91.13,91.14,359600000.0
2009-10-23 13:09:00,91.14,91.16,91.14,91.145,417500000.0
2009-10-23 13:10:00,91.145,91.145,91.115,91.12,460000000.0
2009-10-23 13:11:00,91.12,91.135,91.095,91.125,305499999.0
2009-10-23 13:12:00,91.125,91.15,91.125,91.135,193800000.0
2009-10-23 13:13:00,91.135,91.14,91.12,91.14,316400000.0
2009-10-23 13:14:00,91.14,91.15,91.13,91.14,170600000.0
2009-10-23 13:15:00,91.14,91.145,91.13,91.13,150900000.0
2009-10-23 13:16:00,91.13,91.16,91.13,91.15,210600000.0
2009-10-23 13:17:00,91.155,91.165,91.135,91.145,240000000.0
2009-10-23 13:18:00,91.145,91.15,91.125,91.135,225200000.0
2009-10-23 13:19:00,91.125,91.125,91.085,91.085,464000000.0
2009-10-23 13:20:00,91.085,91.11,91.08,91.08,444200000.0
2009-10-23 13:21:00,91.08,91.11,91.08,91.11,166400000.0
2009-10-23 13:22:00,91.11,91.11,91.08,91.1,427000000.0
2009-10-23 13:23:00,91.095,91.095,91.075,91.085,375899995.0
2009-10-23 13:24:00,91.085,91.11,91.08,91.1,294200000.0
2009-10-23 13:25:00,91.1,91.12,91.08,91.095,447699999.0
2009-10-23 13:26:00,91.095,91.11,91.09,91.105,359300001.0
2009-10-23 13:27:00,91.105,91.125,91.1,91.125,426600000.0
2009-10-23 13:28:00,91.125,91.155,91.125,91.13,636000000.0
2009-10-23 13:29:00,91.13,91.15,91.125,91.145,336300000.0
2009-10-23 13:30:00,91.145,91.155,91.14,91.15,362200000.0
2009-10-23 13:31:00,91.15,91.16,91.13,91.145,477100000.0
2009-10-23 13:32:00,91.145,91.17,91.135,91.15,690399998.0
2009-10-23 13:33:00,91.15,91.155,91.125,91.125,347100000.0
2009-10-23 13:34:00,91.125,91.145,91.115,91.115,614400000.0
2009-10-23 13:35:00,91.115,91.145,91.11,91.14,359700000.0
2009-10-23 13:36:00,91.135,91.145,91.13,91.135,436600000.0
2009-10-23 13:37:00,91.135,91.145,91.115,91.135,554800001.0
2009-10-23 13:38:00,91.135,91.145,91.115,91.12,415800000.0
2009-10-23 13:39:00,91.12,91.125,91.11,91.12,370200001.0
2009-10-23 13:40:00,91.12,91.135,91.115,91.125,396499999.0
2009-10-23 13:41:00,91.125,91.145,91.125,91.145,161600000.0
2009-10-23 13:42:00,91.145,91.17,91.125,91.17,301200000.0
2009-10-23 13:43:00,91.175,91.18,91.14,91.155,350000000.0
2009-10-23 13:44:00,91.155,91.16,91.145,91.145,231699999.0
2009-10-23 13:45:00,91.15,91.15,91.13,91.135,298100000.0
2009-10-23 13:46:00,91.135,91.145,91.125,91.125,523300000.0
2009-10-23 13:47:00,91.125,91.17,91.125,91.16,312500000.0
2009-10-23 13:48:00,91.16,91.16,91.125,91.125,602300001.0
2009-10-23 13:49:00,91.12,91.125,91.1,91.105,258400000.0
2009-10-23 13:50:00,91.105,91.11,91.1,91.1,112400000.0
2009-10-23 13:51:00,91.095,91.11,91.095,91.105,212199999.0
2009-10-23 13:52:00,91.105,91.135,91.105,91.135,248700001.0
2009-10-23 13:53:00,91.135,91.15,91.12,91.12,348900000.0
2009-10-23 13:54:00,91.125,91.15,91.12,91.15,235700000.0
2009-10-23 13:55:00,91.15,91.15,91.135,91.135,220400000.0
2009-10-23 13:56:00,91.135,91.14,91.115,91.125,279100000.0
2009-10-23 13:57:00,91.12,91.145,91.12,91.145,153300000.0
2009-10-23 13:58:00,91.145,91.16,91.13,91.13,367500000.0
2009-10-23 13:59:00,91.13,91.145,91.13,91.145,205299999.0
2009-10-23 14:00:00,91.145,91.15,91.125,91.125,228300000.0
2009-10-23 14:01:00,91.125,91.14,91.12,91.13,107000000.0
2009-10-23 14:02:00,91.13,91.13,91.11,91.11,269100000.0
2009-10-23 14:03:00,91.11,91.145,91.095,91.135,270600001.0
2009-10-23 14:04:00,91.145,91.165,91.135,91.14,178700000.0
2009-10-23 14:05:00,91.135,91.14,91.11,91.11,258200000.0
2009-10-23 14:06:00,91.115,91.125,91.11,91.12,249000000.0
2009-10-23 14:07:00,91.125,91.13,91.09,91.09,464200000.0
2009-10-23 14:08:00,91.09,91.135,91.09,91.135,343199999.0
2009-10-23 14:09:00,91.135,91.15,91.125,91.135,335600000.0
2009-10-23 14:10:00,91.135,91.145,91.12,91.12,348400000.0
2009-10-23 14:11:00,91.125,91.135,91.12,91.13,460900000.0
2009-10-23 14:12:00,91.125,91.17,91.115,91.16,558300000.0
2009-10-23 14:13:00,91.16,91.17,91.125,91.145,501400001.0
2009-10-23 14:14:00,91.145,91.185,91.13,91.185,572299999.0
2009-10-23 14:15:00,91.175,91.18,91.15,91.15,360100000.0
2009-10-23 14:16:00,91.15,91.175,91.14,91.17,272300000.0
2009-10-23 14:17:00,91.175,91.205,91.17,91.18,416199999.0
2009-10-23 14:18:00,91.19,91.205,91.175,91.195,265400000.0
2009-10-23 14:19:00,91.19,91.23,91.19,91.225,183600000.0
2009-10-23 14:20:00,91.22,91.28,91.215,91.275,327200000.0
2009-10-23 14:21:00,91.275,91.3,91.255,91.29,568800000.0
2009-10-23 14:22:00,91.28,91.29,91.265,91.275,265000000.0
2009-10-23 14:23:00,91.265,91.285,91.26,91.275,390000000.0
2009-10-23 14:24:00,91.27,91.28,91.26,91.275,409600000.0
2009-10-23 14:25:00,91.27,91.28,91.235,91.245,675400001.0
2009-10-23 14:26:00,91.245,91.265,91.23,91.23,499000000.0
2009-10-23 14:27:00,91.23,91.28,91.23,91.255,456600000.0
2009-10-23 14:28:00,91.255,91.26,91.23,91.245,434800000.0
2009-10-23 14:29:00,91.245,91.265,91.245,91.245,212000000.0
2009-10-23 14:30:00,91.245,91.28,91.225,91.275,545100001.0
2009-10-23 14:31:00,91.275,91.305,91.275,91.275,560800000.0
2009-10-23 14:32:00,91.28,91.28,91.25,91.25,620000000.0
2009-10-23 14:33:00,91.245,91.295,91.245,91.295,368100000.0
2009-10-23 14:34:00,91.29,91.315,91.275,91.28,578100000.0
2009-10-23 14:35:00,91.28,91.31,91.27,91.305,501299999.0
2009-10-23 14:36:00,91.305,91.305,91.275,91.28,367100000.0
2009-10-23 14:37:00,91.28,91.325,91.28,91.305,589400000.0
2009-10-23 14:38:00,91.305,91.335,91.3,91.32,527600000.0
2009-10-23 14:39:00,91.32,91.335,91.305,91.335,575600000.0
2009-10-23 14:40:00,91.335,91.34,91.305,91.315,563299998.0
2009-10-23 14:41:00,91.315,91.335,91.31,91.315,573400000.0
2009-10-23 14:42:00,91.315,91.34,91.315,91.335,561500000.0
2009-10-23 14:43:00,91.335,91.355,91.3,91.31,647300000.0
2009-10-23 14:44:00,91.31,91.355,91.295,91.325,289300000.0
2009-10-23 14:45:00,91.335,91.345,91.295,91.33,447400000.0
2009-10-23 14:46:00,91.315,91.34,91.315,91.335,449500000.0
2009-10-23 14:47:00,91.335,91.35,91.325,91.335,407700000.0
2009-10-23 14:48:00,91.34,91.355,91.32,91.32,351600000.0
2009-10-23 14:49:00,91.32,91.335,91.295,91.315,420700000.0
2009-10-23 14:50:00,91.315,91.345,91.31,91.345,466400000.0
2009-10-23 14:51:00,91.345,91.36,91.34,91.355,627200000.0
2009-10-23 14:52:00,91.355,91.365,91.335,91.35,224899999.0
2009-10-23 14:53:00,91.35,91.365,91.315,91.35,490499998.0
2009-10-23 14:54:00,91.35,91.36,91.32,91.32,585099999.0
2009-10-23 14:55:00,91.32,91.34,91.31,91.315,552000000.0
2009-10-23 14:56:00,91.315,91.33,91.305,91.32,401800000.0
2009-10-23 14:57:00,91.325,91.37,91.305,91.325,912599998.0
2009-10-23 14:58:00,91.325,91.34,91.305,91.315,649700000.0
2009-10-23 14:59:00,91.32,91.325,91.285,91.31,629700001.0
2009-10-23 15:00:00,91.32,91.36,91.315,91.345,819500001.0
2009-10-23 15:01:00,91.345,91.375,91.335,91.355,823400000.0
2009-10-23 15:02:00,91.355,91.355,91.33,91.335,569400000.0
2009-10-23 15:03:00,91.335,91.345,91.305,91.305,733900000.0
2009-10-23 15:04:00,91.305,91.315,91.285,91.305,866099998.0
2009-10-23 15:05:00,91.305,91.315,91.295,91.305,184400000.0
2009-10-23 15:06:00,91.305,91.305,91.255,91.275,575000000.0
2009-10-23 15:07:00,91.275,91.285,91.26,91.285,750300000.0
2009-10-23 15:08:00,91.285,91.285,91.26,91.275,237700000.0
2009-10-23 15:09:00,91.275,91.29,91.275,91.275,481300000.0
2009-10-23 15:10:00,91.275,91.295,91.27,91.28,660400000.0
2009-10-23 15:11:00,91.285,91.295,91.26,91.265,666900000.0
2009-10-23 15:12:00,91.265,91.27,91.245,91.245,470300000.0
2009-10-23 15:13:00,91.25,91.26,91.225,91.25,716400000.0
2009-10-23 15:14:00,91.25,91.25,91.22,91.24,429800000.0
2009-10-23 15:15:00,91.235,91.245,91.225,91.24,321500000.0
2009-10-23 15:16:00,91.245,91.245,91.225,91.235,316300000.0
2009-10-23 15:17:00,91.24,91.255,91.235,91.24,705700000.0
2009-10-23 15:18:00,91.24,91.255,91.23,91.255,896499998.0
2009-10-23 15:19:00,91.255,91.265,91.24,91.24,400200000.0
2009-10-23 15:20:00,91.235,91.255,91.22,91.245,655500000.0
2009-10-23 15:21:00,91.245,91.255,91.225,91.245,269400000.0
2009-10-23 15:22:00,91.245,91.265,91.24,91.255,663799999.0
2009-10-23 15:23:00,91.255,91.275,91.255,91.275,180400000.0
2009-10-23 15:24:00,91.275,91.275,91.26,91.26,338000000.0
2009-10-23 15:25:00,91.26,91.285,91.255,91.28,491000000.0
2009-10-23 15:26:00,91.28,91.29,91.245,91.25,465600001.0
2009-10-23 15:27:00,91.25,91.275,91.245,91.255,535800000.0
2009-10-23 15:28:00,91.255,91.28,91.25,91.27,607700000.0
2009-10-23 15:29:00,91.27,91.29,91.26,91.29,704200000.0
2009-10-23 15:30:00,91.29,91.32,91.265,91.275,655200000.0
2009-10-23 15:31:00,91.275,91.295,91.26,91.275,703200000.0
2009-10-23 15:32:00,91.275,91.29,91.26,91.27,552399999.0
2009-10-23 15:33:00,91.27,91.28,91.245,91.245,545700000.0
2009-10-23 15:34:00,91.245,91.245,91.22,91.22,383700000.0
2009-10-23 15:35:00,91.22,91.245,91.19,91.2,562200000.0
2009-10-23 15:36:00,91.205,91.215,91.18,91.21,642600000.0
2009-10-23 15:37:00,91.21,91.235,91.185,91.22,548700000.0
2009-10-23 15:38:00,91.22,91.23,91.205,91.215,460400000.0
2009-10-23 15:39:00,91.21,91.225,91.205,91.21,651299999.0
2009-10-23 15:40:00,91.21,91.225,91.195,91.215,861599996.0
2009-10-23 15:41:00,91.215,91.235,91.21,91.215,655600000.0
2009-10-23 15:42:00,91.215,91.225,91.205,91.205,511900000.0
2009-10-23 15:43:00,91.205,91.215,91.185,91.185,519600000.0
2009-10-23 15:44:00,91.185,91.2,91.175,91.175,363600000.0
2009-10-23 15:45:00,91.175,91.175,91.145,91.15,520700000.0
2009-10-23 15:46:00,91.15,91.16,91.135,91.145,456900000.0
2009-10-23 15:47:00,91.145,91.155,91.125,91.145,593800000.0
2009-10-23 15:48:00,91.15,91.16,91.135,91.15,532300001.0
2009-10-23 15:49:00,91.15,91.165,91.145,91.16,284800001.0
2009-10-23 15:50:00,91.155,91.175,91.155,91.16,501300001.0
2009-10-23 15:51:00,91.16,91.195,91.155,91.185,258300000.0
2009-10-23 15:52:00,91.185,91.195,91.175,91.185,438500000.0
2009-10-23 15:53:00,91.185,91.215,91.185,91.21,373900000.0
2009-10-23 15:54:00,91.21,91.215,91.18,91.195,470699999.0
2009-10-23 15:55:00,91.195,91.2,91.175,91.18,265400000.0
2009-10-23 15:56:00,91.18,91.2,91.18,91.2,342100000.0
2009-10-23 15:57:00,91.195,91.235,91.195,91.23,398700000.0
2009-10-23 15:58:00,91.23,91.24,91.21,91.22,329300000.0
2009-10-23 15:59:00,91.22,91.22,91.17,91.19,580900001.0
2009-10-23 16:00:00,91.205,91.36,91.205,91.305,675500000.0
2009-10-23 16:01:00,91.31,91.34,91.305,91.33,835199999.0
2009-10-23 16:02:00,91.33,91.37,91.3,91.3,673100003.0
2009-10-23 16:03:00,91.29,91.3,91.24,91.245,683299999.0
2009-10-23 16:04:00,91.245,91.245,91.18,91.185,569900000.0
2009-10-23 16:05:00,91.195,91.2,91.14,91.165,270100000.0
2009-10-23 16:06:00,91.165,91.18,91.15,91.16,316100000.0
2009-10-23 16:07:00,91.165,91.18,91.145,91.145,500200001.0
2009-10-23 16:08:00,91.145,91.15,91.12,91.125,404800000.0
2009-10-23 16:09:00,91.125,91.15,91.125,91.15,410200000.0
2009-10-23 16:10:00,91.15,91.15,91.09,91.095,588300000.0
2009-10-23 16:11:00,91.1,91.1,91.06,91.06,558400000.0
2009-10-23 16:12:00,91.055,91.075,91.04,91.07,569500001.0
2009-10-23 16:13:00,91.065,91.07,91.02,91.055,559600000.0
2009-10-23 16:14:00,91.05,91.1,91.04,91.09,389000000.0
2009-10-23 16:15:00,91.09,91.12,91.085,91.12,500100000.0
2009-10-23 16:16:00,91.12,91.14,91.105,91.13,432699999.0
2009-10-23 16:17:00,91.125,91.16,91.125,91.15,544200000.0
2009-10-23 16:18:00,91.15,91.175,91.15,91.17,504600002.0
2009-10-23 16:19:00,91.17,91.22,91.17,91.205,372000000.0
2009-10-23 16:20:00,91.205,91.225,91.2,91.2,326700000.0
2009-10-23 16:21:00,91.2,91.22,91.2,91.2,432600000.0
2009-10-23 16:22:00,91.205,91.23,91.205,91.22,388499999.0
2009-10-23 16:23:00,91.22,91.23,91.205,91.22,277700000.0
2009-10-23 16:24:00,91.215,91.25,91.185,91.245,513500000.0
2009-10-23 16:25:00,91.245,91.26,91.185,91.19,672100000.0
2009-10-23 16:26:00,91.195,91.2,91.17,91.195,613700001.0
2009-10-23 16:27:00,91.19,91.23,91.185,91.225,403900000.0
2009-10-23 16:28:00,91.225,91.235,91.21,91.22,353200000.0
2009-10-23 16:29:00,91.23,91.265,91.22,91.26,393699999.0
2009-10-23 16:30:00,91.26,91.265,91.18,91.195,320900000.0
2009-10-23 16:31:00,91.195,91.21,91.175,91.205,445400000.0
2009-10-23 16:32:00,91.205,91.21,91.175,91.175,459400000.0
2009-10-23 16:33:00,91.175,91.2,91.15,91.18,704500000.0
2009-10-23 16:34:00,91.175,91.185,91.135,91.14,638600000.0
2009-10-23 16:35:00,91.14,91.17,91.11,91.14,458800000.0
2009-10-23 16:36:00,91.14,91.185,91.135,91.165,262400000.0
2009-10-23 16:37:00,91.165,91.17,91.16,91.16,216900000.0
2009-10-23 16:38:00,91.17,91.175,91.135,91.165,476600000.0
2009-10-23 16:39:00,91.165,91.205,91.165,91.195,517500000.0
2009-10-23 16:40:00,91.195,91.225,91.195,91.205,437499999.0
2009-10-23 16:41:00,91.205,91.235,91.2,91.22,559399999.0
2009-10-23 16:42:00,91.22,91.24,91.21,91.22,553000000.0
2009-10-23 16:43:00,91.22,91.235,91.215,91.23,523900000.0
2009-10-23 16:44:00,91.23,91.265,91.225,91.25,456900000.0
2009-10-23 16:45:00,91.255,91.265,91.21,91.225,592400000.0
2009-10-23 16:46:00,91.225,91.225,91.19,91.205,723700000.0
2009-10-23 16:47:00,91.205,91.23,91.195,91.215,334000001.0
2009-10-23 16:48:00,91.215,91.24,91.215,91.235,185300000.0
2009-10-23 16:49:00,91.235,91.26,91.23,91.245,166800000.0
2009-10-23 16:50:00,91.245,91.26,91.225,91.225,527199998.0
2009-10-23 16:51:00,91.225,91.245,91.215,91.245,584800000.0
2009-10-23 16:52:00,91.24,91.25,91.22,91.225,517000000.0
2009-10-23 16:53:00,91.23,91.245,91.215,91.235,763000000.0
2009-10-23 16:54:00,91.24,91.255,91.235,91.235,562000000.0
2009-10-23 16:55:00,91.235,91.24,91.195,91.205,641800000.0
2009-10-23 16:56:00,91.205,91.23,91.2,91.22,259800000.0
2009-10-23 16:57:00,91.215,91.225,91.2,91.205,266200000.0
2009-10-23 16:58:00,91.205,91.225,91.185,91.195,432700000.0
2009-10-23 16:59:00,91.195,91.225,91.185,91.2,666400000.0
2009-10-23 17:00:00,91.195,91.21,91.175,91.18,657100001.0
2009-10-23 17:01:00,91.18,91.205,91.18,91.2,527400000.0
2009-10-23 17:02:00,91.21,91.22,91.17,91.17,337500000.0
2009-10-23 17:03:00,91.165,91.175,91.15,91.16,340700000.0
2009-10-23 17:04:00,91.16,91.17,91.13,91.15,300500000.0
2009-10-23 17:05:00,91.15,91.175,91.15,91.175,195700000.0
2009-10-23 17:06:00,91.175,91.19,91.165,91.18,249400000.0
2009-10-23 17:07:00,91.18,91.195,91.16,91.165,248500000.0
2009-10-23 17:08:00,91.175,91.195,91.16,91.16,192400000.0
2009-10-23 17:09:00,91.16,91.19,91.145,91.19,481600000.0
2009-10-23 17:10:00,91.19,91.195,91.175,91.175,376200000.0
2009-10-23 17:11:00,91.17,91.185,91.155,91.18,334800000.0
2009-10-23 17:12:00,91.185,91.195,91.18,91.18,318800000.0
2009-10-23 17:13:00,91.18,91.195,91.175,91.195,412900001.0
2009-10-23 17:14:00,91.195,91.22,91.19,91.22,320300000.0
2009-10-23 17:15:00,91.215,91.24,91.21,91.215,238400000.0
2009-10-23 17:16:00,91.215,91.22,91.17,91.19,307400000.0
2009-10-23 17:17:00,91.19,91.19,91.15,91.16,398500000.0
2009-10-23 17:18:00,91.155,91.165,91.13,91.13,530200000.0
2009-10-23 17:19:00,91.135,91.16,91.12,91.155,283000000.0
2009-10-23 17:20:00,91.155,91.155,91.095,91.105,434500000.0
2009-10-23 17:21:00,91.105,91.105,91.075,91.105,350500000.0
2009-10-23 17:22:00,91.1,91.115,91.08,91.105,764300001.0
2009-10-23 17:23:00,91.105,91.13,91.105,91.12,785399999.0
2009-10-23 17:24:00,91.12,91.14,91.12,91.14,683499999.0
2009-10-23 17:25:00,91.14,91.185,91.135,91.185,426499999.0
2009-10-23 17:26:00,91.185,91.185,91.16,91.16,772700002.0
2009-10-23 17:27:00,91.16,91.185,91.155,91.18,621900000.0
2009-10-23 17:28:00,91.18,91.21,91.175,91.18,611799999.0
2009-10-23 17:29:00,91.18,91.2,91.18,91.19,540900000.0
2009-10-23 17:30:00,91.195,91.2,91.185,91.19,463500000.0
2009-10-23 17:31:00,91.195,91.195,91.18,91.185,626800001.0
2009-10-23 17:32:00,91.185,91.195,91.175,91.18,395900000.0
2009-10-23 17:33:00,91.185,91.195,91.16,91.16,787299998.0
2009-10-23 17:34:00,91.155,91.17,91.115,91.13,657799998.0
2009-10-23 17:35:00,91.125,91.14,91.115,91.12,635500000.0
2009-10-23 17:36:00,91.12,91.135,91.11,91.125,303300000.0
2009-10-23 17:37:00,91.125,91.13,91.11,91.125,585900000.0
2009-10-23 17:38:00,91.125,91.13,91.115,91.12,583599998.0
2009-10-23 17:39:00,91.12,91.14,91.12,91.14,502100000.0
2009-10-23 17:40:00,91.14,91.17,91.14,91.165,375900001.0
2009-10-23 17:41:00,91.165,91.21,91.16,91.2,744200000.0
2009-10-23 17:42:00,91.195,91.2,91.18,91.195,487300000.0
2009-10-23 17:43:00,91.195,91.22,91.18,91.195,410000000.0
2009-10-23 17:44:00,91.195,91.21,91.195,91.2,304600000.0
2009-10-23 17:45:00,91.2,91.2,91.185,91.19,418800000.0
2009-10-23 17:46:00,91.195,91.195,91.17,91.17,392400000.0
2009-10-23 17:47:00,91.17,91.175,91.165,91.175,285000000.0
2009-10-23 17:48:00,91.175,91.18,91.16,91.175,456399998.0
2009-10-23 17:49:00,91.175,91.19,91.175,91.19,222800000.0
2009-10-23 17:50:00,91.19,91.2,91.175,91.19,286200000.0
2009-10-23 17:51:00,91.19,91.225,91.185,91.22,267400000.0
2009-10-23 17:52:00,91.22,91.235,91.21,91.235,150000000.0
2009-10-23 17:53:00,91.23,91.235,91.21,91.215,169100000.0
2009-10-23 17:54:00,91.215,91.235,91.205,91.215,357100000.0
2009-10-23 17:55:00,91.22,91.22,91.2,91.215,249700000.0
2009-10-23 17:56:00,91.215,91.23,91.21,91.215,126800000.0
2009-10-23 17:57:00,91.205,91.225,91.205,91.215,103200000.0
2009-10-23 17:58:00,91.215,91.255,91.215,91.25,146600000.0
2009-10-23 17:59:00,91.25,91.26,91.225,91.225,163200000.0
2009-10-23 18:00:00,91.23,91.27,91.23,91.265,330400000.0
2009-10-23 18:01:00,91.265,91.325,91.265,91.305,631400000.0
2009-10-23 18:02:00,91.305,91.335,91.295,91.315,352600000.0
2009-10-23 18:03:00,91.315,91.34,91.3,91.325,230100001.0
2009-10-23 18:04:00,91.325,91.33,91.3,91.3,236600000.0
2009-10-23 18:05:00,91.3,91.3,91.27,91.285,685900000.0
2009-10-23 18:06:00,91.28,91.295,91.265,91.285,546500000.0
2009-10-23 18:07:00,91.29,91.315,91.285,91.305,270400000.0
2009-10-23 18:08:00,91.3,91.325,91.285,91.285,185000000.0
2009-10-23 18:09:00,91.285,91.315,91.285,91.3,122000000.0
2009-10-23 18:10:00,91.31,91.315,91.295,91.305,117600000.0
2009-10-23 18:11:00,91.295,91.31,91.245,91.245,388099999.0
2009-10-23 18:12:00,91.245,91.265,91.245,91.26,162100000.0
2009-10-23 18:13:00,91.26,91.275,91.25,91.26,162500000.0
2009-10-23 18:14:00,91.26,91.275,91.25,91.275,154200000.0
2009-10-23 18:15:00,91.275,91.275,91.225,91.24,93400000.0
2009-10-23 18:16:00,91.235,91.27,91.235,91.27,155500000.0
2009-10-23 18:17:00,91.27,91.295,91.265,91.28,129200000.0
2009-10-23 18:18:00,91.27,91.27,91.245,91.255,189400000.0
2009-10-23 18:19:00,91.255,91.275,91.25,91.27,237400000.0
2009-10-23 18:20:00,91.27,91.27,91.235,91.245,333900000.0
2009-10-23 18:21:00,91.24,91.245,91.23,91.235,474300001.0
2009-10-23 18:22:00,91.235,91.27,91.235,91.26,319100000.0
2009-10-23 18:23:00,91.26,91.285,91.26,91.27,158300000.0
2009-10-23 18:24:00,91.27,91.29,91.27,91.29,468100000.0
2009-10-23 18:25:00,91.29,91.29,91.28,91.28,187800000.0
2009-10-23 18:26:00,91.285,91.295,91.27,91.295,313000000.0
2009-10-23 18:27:00,91.295,91.31,91.295,91.31,146100000.0
2009-10-23 18:28:00,91.31,91.335,91.31,91.325,421100000.0
2009-10-23 18:29:00,91.325,91.35,91.325,91.345,190000000.0
2009-10-23 18:30:00,91.345,91.35,91.335,91.335,224200000.0
2009-10-23 18:31:00,91.335,91.34,91.325,91.325,344400000.0
2009-10-23 18:32:00,91.325,91.33,91.32,91.33,120400000.0
2009-10-23 18:33:00,91.33,91.33,91.32,91.325,51100000.0
2009-10-23 18:34:00,91.325,91.34,91.325,91.34,130900000.0
2009-10-23 18:35:00,91.34,91.35,91.335,91.335,224600000.0
2009-10-23 18:36:00,91.335,91.345,91.32,91.34,186200000.0
2009-10-23 18:37:00,91.34,91.34,91.325,91.33,129800000.0
2009-10-23 18:38:00,91.335,91.355,91.335,91.355,135800000.0
2009-10-23 18:39:00,91.355,91.36,91.32,91.33,614000000.0
2009-10-23 18:40:00,91.33,91.35,91.32,91.33,492400000.0
2009-10-23 18:41:00,91.33,91.34,91.33,91.335,306899999.0
2009-10-23 18:42:00,91.33,91.335,91.315,91.32,194200000.0
2009-10-23 18:43:00,91.325,91.335,91.315,91.32,55500000.0
2009-10-23 18:44:00,91.325,91.335,91.31,91.33,122600000.0
2009-10-23 18:45:00,91.34,91.36,91.315,91.34,353400000.0
2009-10-23 18:46:00,91.34,91.36,91.34,91.36,433699999.0
2009-10-23 18:47:00,91.36,91.375,91.355,91.375,402800000.0
2009-10-23 18:48:00,91.375,91.375,91.355,91.355,254500000.0
2009-10-23 18:49:00,91.355,91.37,91.345,91.345,190100000.0
2009-10-23 18:50:00,91.345,91.35,91.34,91.345,208100000.0
2009-10-23 18:51:00,91.345,91.355,91.345,91.355,114900001.0
2009-10-23 18:52:00,91.355,91.355,91.345,91.345,204700000.0
2009-10-23 18:53:00,91.345,91.355,91.325,91.335,371400000.0
2009-10-23 18:54:00,91.335,91.355,91.335,91.34,135200000.0
2009-10-23 18:55:00,91.34,91.345,91.335,91.345,59800000.0
2009-10-23 18:56:00,91.345,91.36,91.33,91.335,117200000.0
2009-10-23 18:57:00,91.335,91.35,91.325,91.35,144000000.0
2009-10-23 18:58:00,91.34,91.36,91.34,91.35,158200000.0
2009-10-23 18:59:00,91.355,91.36,91.35,91.355,126000000.0
2009-10-23 19:00:00,91.355,91.355,91.335,91.34,429499999.0
2009-10-23 19:01:00,91.34,91.355,91.335,91.355,365900000.0
2009-10-23 19:02:00,91.355,91.36,91.345,91.345,478100002.0
2009-10-23 19:03:00,91.345,91.365,91.34,91.35,560100002.0
2009-10-23 19:04:00,91.355,91.385,91.35,91.385,215400000.0
2009-10-23 19:05:00,91.39,91.39,91.36,91.375,236000000.0
2009-10-23 19:06:00,91.375,91.4,91.365,91.365,355999999.0
2009-10-23 19:07:00,91.365,91.395,91.365,91.38,353100000.0
2009-10-23 19:08:00,91.375,91.375,91.36,91.36,453100000.0
2009-10-23 19:09:00,91.36,91.38,91.35,91.375,393800000.0
2009-10-23 19:10:00,91.375,91.395,91.375,91.39,380400000.0
2009-10-23 19:11:00,91.39,91.405,91.385,91.4,330200000.0
2009-10-23 19:12:00,91.4,91.405,91.38,91.405,300300000.0
2009-10-23 19:13:00,91.405,91.42,91.405,91.415,279200000.0
2009-10-23 19:14:00,91.415,91.415,91.39,91.39,236200000.0
2009-10-23 19:15:00,91.39,91.42,91.39,91.41,255900000.0
2009-10-23 19:16:00,91.41,91.41,91.395,91.4,371800000.0
2009-10-23 19:17:00,91.4,91.42,91.395,91.405,459800000.0
2009-10-23 19:18:00,91.405,91.43,91.4,91.42,574100000.0
2009-10-23 19:19:00,91.42,91.42,91.4,91.41,438900000.0
2009-10-23 19:20:00,91.41,91.41,91.385,91.39,302800000.0
2009-10-23 19:21:00,91.39,91.405,91.38,91.38,453000000.0
2009-10-23 19:22:00,91.385,91.39,91.375,91.375,420699999.0
2009-10-23 19:23:00,91.375,91.385,91.335,91.375,393700000.0
2009-10-23 19:24:00,91.375,91.395,91.375,91.375,365800000.0
2009-10-23 19:25:00,91.375,91.4,91.375,91.39,243700000.0
2009-10-23 19:26:00,91.385,91.395,91.385,91.385,252400000.0
2009-10-23 19:27:00,91.385,91.39,91.37,91.385,194100000.0
2009-10-23 19:28:00,91.38,91.385,91.37,91.38,417800000.0
2009-10-23 19:29:00,91.38,91.39,91.375,91.385,306800000.0
2009-10-23 19:30:00,91.39,91.395,91.375,91.375,200200000.0
2009-10-23 19:31:00,91.375,91.38,91.345,91.345,410100000.0
2009-10-23 19:32:00,91.345,91.37,91.34,91.355,625900000.0
2009-10-23 19:33:00,91.355,91.36,91.345,91.355,524100000.0
2009-10-23 19:34:00,91.35,91.355,91.325,91.335,680900001.0
2009-10-23 19:35:00,91.335,91.34,91.32,91.33,433900000.0
2009-10-23 19:36:00,91.33,91.33,91.305,91.325,507200000.0
2009-10-23 19:37:00,91.325,91.335,91.28,91.315,685499999.0
2009-10-23 19:38:00,91.315,91.315,91.285,91.295,862400000.0
2009-10-23 19:39:00,91.295,91.305,91.285,91.305,604000000.0
2009-10-23 19:40:00,91.305,91.32,91.3,91.305,688499999.0
2009-10-23 19:41:00,91.31,91.33,91.305,91.33,495600000.0
2009-10-23 19:42:00,91.33,91.345,91.33,91.34,619200000.0
2009-10-23 19:43:00,91.335,91.345,91.32,91.32,529800000.0
2009-10-23 19:44:00,91.315,91.34,91.31,91.33,511000000.0
2009-10-23 19:45:00,91.335,91.34,91.31,91.31,445900000.0
2009-10-23 19:46:00,91.315,91.325,91.305,91.315,325900000.0
2009-10-23 19:47:00,91.315,91.335,91.315,91.32,534999999.0
2009-10-23 19:48:00,91.32,91.335,91.305,91.33,519399999.0
2009-10-23 19:49:00,91.325,91.34,91.325,91.33,486200000.0
2009-10-23 19:50:00,91.33,91.35,91.325,91.345,438700000.0
2009-10-23 19:51:00,91.345,91.36,91.335,91.345,365199999.0
2009-10-23 19:52:00,91.35,91.37,91.35,91.37,411000000.0
2009-10-23 19:53:00,91.37,91.37,91.35,91.365,277000000.0
2009-10-23 19:54:00,91.365,91.385,91.36,91.365,209300000.0
2009-10-23 19:55:00,91.37,91.39,91.37,91.39,251000000.0
2009-10-23 19:56:00,91.39,91.395,91.365,91.375,335800000.0
2009-10-23 19:57:00,91.375,91.385,91.37,91.37,311300000.0
2009-10-23 19:58:00,91.375,91.385,91.37,91.385,138400000.0
2009-10-23 19:59:00,91.385,91.415,91.375,91.41,231600000.0
2009-10-23 20:00:00,91.41,91.41,91.38,91.39,592799999.0
2009-10-23 20:01:00,91.39,91.39,91.355,91.38,336800000.0
2009-10-23 20:02:00,91.38,91.385,91.36,91.36,389500000.0
2009-10-23 20:03:00,91.355,91.365,91.34,91.35,387000000.0
2009-10-23 20:04:00,91.345,91.35,91.305,91.305,208500000.0
2009-10-23 20:05:00,91.305,91.34,91.3,91.32,541400000.0
2009-10-23 20:06:00,91.32,91.32,91.285,91.295,694200000.0
2009-10-23 20:07:00,91.295,91.32,91.29,91.32,525500000.0
2009-10-23 20:08:00,91.325,91.34,91.315,91.315,652000000.0
2009-10-23 20:09:00,91.315,91.32,91.305,91.305,778500000.0
2009-10-23 20:10:00,91.31,91.325,91.305,91.32,567500000.0
2009-10-23 20:11:00,91.32,91.33,91.31,91.325,277700000.0
2009-10-23 20:12:00,91.325,91.34,91.31,91.315,428600000.0
2009-10-23 20:13:00,91.315,91.315,91.285,91.305,379000000.0
2009-10-23 20:14:00,91.305,91.32,91.3,91.315,425800000.0
2009-10-23 20:15:00,91.315,91.335,91.305,91.315,430700000.0
2009-10-23 20:16:00,91.32,91.32,91.305,91.305,548100000.0
2009-10-23 20:17:00,91.305,91.315,91.295,91.315,532400000.0
2009-10-23 20:18:00,91.315,91.315,91.305,91.315,220700000.0
2009-10-23 20:19:00,91.315,91.32,91.3,91.305,239100000.0
2009-10-23 20:20:00,91.305,91.32,91.3,91.31,238000000.0
2009-10-23 20:21:00,91.31,91.355,91.31,91.355,219500001.0
2009-10-23 20:22:00,91.355,91.36,91.34,91.345,398400000.0
2009-10-23 20:23:00,91.35,91.37,91.345,91.365,138200000.0
2009-10-23 20:24:00,91.365,91.375,91.35,91.36,135800000.0
2009-10-23 20:25:00,91.36,91.36,91.335,91.335,116400000.0
2009-10-23 20:26:00,91.335,91.34,91.32,91.335,109900000.0
2009-10-23 20:27:00,91.33,91.345,91.33,91.335,128000000.0
2009-10-23 20:28:00,91.335,91.345,91.33,91.33,24800000.0
2009-10-23 20:29:00,91.33,91.33,91.305,91.315,58800000.0
2009-10-23 20:30:00,91.31,91.33,91.295,91.295,263000000.0
2009-10-23 20:31:00,91.295,91.3,91.29,91.3,66900000.0
2009-10-23 20:32:00,91.295,91.3,91.29,91.295,66800000.0
2009-10-23 20:33:00,91.295,91.295,91.265,91.295,218000000.0
2009-10-23 20:34:00,91.295,91.32,91.295,91.315,131200000.0
2009-10-23 20:35:00,91.315,91.33,91.3,91.325,296800000.0
2009-10-23 20:36:00,91.33,91.33,91.315,91.33,188000000.0
2009-10-23 20:37:00,91.33,91.335,91.315,91.315,32000000.0
2009-10-23 20:38:00,91.315,91.335,91.31,91.315,65600000.0
2009-10-23 20:39:00,91.315,91.325,91.305,91.32,56000000.0
2009-10-23 20:40:00,91.325,91.325,91.3,91.305,36800000.0
2009-10-23 20:41:00,91.31,91.31,91.29,91.3,112300000.0
2009-10-23 20:42:00,91.3,91.3,91.285,91.285,141600000.0
2009-10-23 20:43:00,91.285,91.295,91.28,91.295,141200000.0
2009-10-23 20:44:00,91.295,91.315,91.29,91.29,179400000.0
2009-10-23 20:45:00,91.29,91.31,91.285,91.3,376300000.0
2009-10-23 20:46:00,91.3,91.32,91.3,91.31,121900000.0
2009-10-23 20:47:00,91.31,91.315,91.285,91.285,61000000.0
2009-10-23 20:48:00,91.285,91.29,91.28,91.29,98100000.0
2009-10-23 20:49:00,91.29,91.305,91.28,91.3,84300000.0
2009-10-23 20:50:00,91.3,91.32,91.3,91.32,71200000.0
2009-10-23 20:51:00,91.32,91.325,91.3,91.3,43200000.0
2009-10-23 20:52:00,91.29,91.295,91.285,91.285,375899998.0
2009-10-23 20:53:00,91.285,91.29,91.265,91.285,269000000.0
2009-10-23 20:54:00,91.285,91.285,91.265,91.275,47800000.0
2009-10-23 20:55:00,91.275,91.295,91.265,91.285,425100000.0
2009-10-23 20:56:00,91.285,91.3,91.275,91.29,234400000.0
2009-10-23 20:57:00,91.295,91.315,91.29,91.315,97300000.0
2009-10-23 20:58:00,91.31,91.31,91.285,91.295,65200000.0
2009-10-23 20:59:00,91.295,91.3,91.285,91.295,107300000.0
2009-10-23 21:00:00,91.295,91.31,91.295,91.305,297299999.0
2009-10-23 21:01:00,91.305,91.305,91.295,91.305,39200000.0
2009-10-23 21:02:00,91.31,91.31,91.265,91.285,174100000.0
2009-10-23 21:03:00,91.285,91.3,91.275,91.28,88000000.0
2009-10-23 21:04:00,91.29,91.31,91.285,91.295,28000000.0
2009-10-23 21:05:00,91.285,91.295,91.275,91.275,39200000.0
2009-10-23 21:06:00,91.28,91.295,91.26,91.28,136000000.0
2009-10-23 21:07:00,91.28,91.29,91.28,91.28,78800000.0
2009-10-23 21:08:00,91.285,91.3,91.28,91.295,81800000.0
2009-10-23 21:09:00,91.295,91.305,91.285,91.3,202900000.0
2009-10-23 21:10:00,91.3,91.315,91.295,91.305,71600000.0
2009-10-23 21:11:00,91.295,91.295,91.27,91.29,177900000.0
2009-10-23 21:12:00,91.28,91.29,91.275,91.275,111500000.0
2009-10-23 21:13:00,91.285,91.32,91.285,91.315,65600000.0
2009-10-23 21:14:00,91.315,91.315,91.305,91.305,19400000.0
2009-10-23 21:15:00,91.305,91.36,91.305,91.33,70600000.0
2009-10-23 21:16:00,91.32,91.32,91.3,91.3,22400000.0
2009-10-23 21:17:00,91.31,91.31,91.285,91.29,36800000.0
2009-10-23 21:18:00,91.285,91.285,91.275,91.28,93200000.0
2009-10-23 21:19:00,91.275,91.295,91.27,91.27,159800000.0
2009-10-23 21:20:00,91.265,91.265,91.25,91.26,89600000.0
2009-10-23 21:21:00,91.265,91.27,91.255,91.255,74000000.0
2009-10-23 21:22:00,91.255,91.27,91.245,91.245,111600000.0
2009-10-23 21:23:00,91.255,91.265,91.24,91.265,44900000.0
2009-10-23 21:24:00,91.275,91.28,91.26,91.265,143600000.0
2009-10-23 21:25:00,91.265,91.265,91.245,91.245,126300000.0
2009-10-23 21:26:00,91.245,91.255,91.24,91.255,58700000.0
2009-10-23 21:27:00,91.255,91.255,91.21,91.215,143200000.0
2009-10-23 21:28:00,91.215,91.22,91.2,91.21,164000000.0
2009-10-23 21:29:00,91.205,91.22,91.205,91.21,102200000.0
2009-10-23 21:30:00,91.21,91.21,91.205,91.21,89000000.0
2009-10-23 21:31:00,91.21,91.21,91.19,91.2,178700000.0
2009-10-23 21:32:00,91.2,91.21,91.2,91.205,172100000.0
2009-10-23 21:33:00,91.205,91.225,91.205,91.21,147100000.0
2009-10-23 21:34:00,91.215,91.22,91.21,91.215,67400000.0
2009-10-23 21:35:00,91.215,91.215,91.205,91.21,129300000.0
2009-10-23 21:36:00,91.21,91.22,91.21,91.215,103000000.0
2009-10-23 21:37:00,91.21,91.225,91.205,91.225,101800000.0
2009-10-23 21:38:00,91.225,91.225,91.175,91.18,85600000.0
2009-10-23 21:39:00,91.185,91.215,91.16,91.21,243300000.0
2009-10-23 21:40:00,91.21,91.21,91.165,91.17,140200000.0
2009-10-23 21:41:00,91.18,91.19,91.165,91.17,81600000.0
2009-10-23 21:42:00,91.175,91.18,91.16,91.18,152700000.0
2009-10-23 21:43:00,91.185,91.195,91.175,91.18,87200000.0
2009-10-23 21:44:00,91.185,91.185,91.17,91.18,125600000.0
2009-10-23 21:45:00,91.18,91.195,91.18,91.18,90900000.0
2009-10-23 21:46:00,91.175,91.185,91.175,91.175,55600000.0
2009-10-23 21:47:00,91.175,91.19,91.17,91.185,74400000.0
2009-10-23 21:48:00,91.185,91.19,91.18,91.19,150900000.0
2009-10-23 21:49:00,91.19,91.22,91.18,91.215,182400000.0
2009-10-23 21:50:00,91.215,91.23,91.19,91.205,129000000.0
2009-10-23 21:51:00,91.2,91.205,91.17,91.17,73400000.0
2009-10-23 21:52:00,91.17,91.185,91.165,91.18,93300000.0
2009-10-23 21:53:00,91.18,91.195,91.18,91.19,78700000.0
2009-10-23 21:54:00,91.19,91.2,91.19,91.19,66500000.0
2009-10-23 21:55:00,91.19,91.19,91.185,91.19,46300000.0
2009-10-23 21:56:00,91.185,91.19,91.165,91.165,134900000.0
2009-10-23 21:57:00,91.17,91.17,91.165,91.17,58600000.0
2009-10-23 21:58:00,91.17,91.18,91.17,91.175,60400000.0
2009-10-23 21:59:00,91.175,91.205,91.175,91.185,154600000.0
2009-10-23 22:00:00,91.185,91.215,91.18,91.215,135000000.0
2009-10-23 22:01:00,91.215,91.225,91.215,91.22,64700000.0
2009-10-23 22:02:00,91.225,91.225,91.22,91.225,36500000.0
2009-10-23 22:03:00,91.225,91.23,91.225,91.23,19900000.0
2009-10-23 22:04:00,91.23,91.23,91.21,91.215,52300000.0
2009-10-23 22:05:00,91.215,91.22,91.2,91.2,75700000.0
2009-10-23 22:06:00,91.2,91.21,91.2,91.21,50900000.0
2009-10-23 22:07:00,91.21,91.215,91.185,91.19,102500000.0
2009-10-23 22:08:00,91.19,91.195,91.18,91.195,15200000.0
2009-10-23 22:09:00,91.195,91.2,91.19,91.195,48800000.0
2009-10-23 22:10:00,91.195,91.205,91.195,91.2,47900000.0
2009-10-23 22:11:00,91.2,91.2,91.19,91.195,52600000.0
2009-10-23 22:12:00,91.195,91.22,91.195,91.215,132700000.0
2009-10-23 22:13:00,91.215,91.23,91.215,91.225,96400000.0
2009-10-23 22:14:00,91.225,91.235,91.22,91.225,102600000.0
2009-10-23 22:15:00,91.23,91.23,91.22,91.22,42200000.0
2009-10-23 22:16:00,91.22,91.23,91.215,91.23,85500000.0
2009-10-23 22:17:00,91.23,91.23,91.21,91.215,48900000.0
2009-10-23 22:18:00,91.21,91.22,91.205,91.21,58400000.0
2009-10-23 22:19:00,91.215,91.235,91.215,91.225,78800000.0
2009-10-23 22:20:00,91.225,91.24,91.225,91.24,30600000.0
2009-10-23 22:21:00,91.24,91.245,91.225,91.225,35400000.0
2009-10-23 22:22:00,91.23,91.24,91.23,91.24,78800000.0
2009-10-23 22:23:00,91.24,91.24,91.21,91.225,102200000.0
2009-10-23 22:24:00,91.225,91.23,91.225,91.23,34100000.0
2009-10-23 22:25:00,91.23,91.23,91.225,91.23,23400000.0
2009-10-23 22:26:00,91.225,91.23,91.215,91.225,76700000.0
2009-10-23 22:27:00,91.22,91.225,91.21,91.22,74600000.0
2009-10-23 22:28:00,91.22,91.245,91.205,91.245,193500000.0
2009-10-23 22:29:00,91.245,91.25,91.23,91.235,41300000.0
2009-10-23 22:30:00,91.235,91.24,91.225,91.235,126700000.0
2009-10-23 22:31:00,91.235,91.245,91.23,91.245,125200000.0
2009-10-23 22:32:00,91.24,91.245,91.225,91.23,127200000.0
2009-10-23 22:33:00,91.23,91.24,91.22,91.235,59200000.0
2009-10-23 22:34:00,91.235,91.235,91.23,91.235,26200000.0
2009-10-23 22:35:00,91.23,91.24,91.23,91.24,45100000.0
2009-10-23 22:36:00,91.24,91.24,91.235,91.235,113100000.0
2009-10-23 22:37:00,91.235,91.25,91.235,91.25,46200000.0
2009-10-23 22:38:00,91.245,91.26,91.24,91.26,32600000.0
2009-10-23 22:39:00,91.255,91.265,91.25,91.26,46700000.0
2009-10-23 22:40:00,91.26,91.26,91.245,91.25,24000000.0
2009-10-23 22:41:00,91.255,91.255,91.24,91.245,91900000.0
2009-10-23 22:42:00,91.255,91.26,91.24,91.25,104300000.0
2009-10-23 22:43:00,91.255,91.255,91.245,91.255,27000000.0
2009-10-23 22:44:00,91.25,91.26,91.24,91.25,56300000.0
2009-10-23 22:45:00,91.25,91.25,91.23,91.25,99500000.0
2009-10-23 22:46:00,91.255,91.27,91.255,91.265,26700000.0
2009-10-23 22:47:00,91.265,91.265,91.255,91.255,50500000.0
2009-10-23 22:48:00,91.26,91.27,91.255,91.27,26100000.0
2009-10-23 22:49:00,91.265,91.265,91.255,91.26,23500000.0
2009-10-23 22:50:00,91.26,91.27,91.26,91.265,75200000.0
2009-10-23 22:51:00,91.265,91.275,91.265,91.27,85600000.0
2009-10-23 22:52:00,91.275,91.275,91.265,91.265,49900000.0
2009-10-23 22:53:00,91.265,91.28,91.265,91.28,25700000.0
2009-10-23 22:54:00,91.265,91.27,91.265,91.27,34500000.0
2009-10-23 22:55:00,91.27,91.28,91.27,91.275,5000000.0
2009-10-23 22:56:00,91.27,91.27,91.25,91.255,42600000.0
2009-10-23 22:57:00,91.255,91.26,91.25,91.26,32400000.0
2009-10-23 22:58:00,91.265,91.265,91.24,91.24,28200000.0
2009-10-23 22:59:00,91.24,91.24,91.22,91.225,23000000.0
2009-10-25 23:00:00,91.3,91.305,91.295,91.3,253900001.0
2009-10-25 23:01:00,91.296,91.304,91.292,91.295,410100000.0
2009-10-25 23:02:00,91.288,91.297,91.288,91.289,245400000.0
2009-10-25 23:03:00,91.304,91.304,91.291,91.291,192000000.0
2009-10-25 23:04:00,91.306,91.306,91.299,91.299,191900001.0
2009-10-25 23:05:00,91.17,91.173,91.165,91.168,196900000.0
2009-10-25 23:06:00,91.227,91.23,91.225,91.225,284600002.0
2009-10-25 23:07:00,91.287,91.305,91.283,91.283,336400000.0
2009-10-25 23:08:00,91.3,91.303,91.295,91.297,231699999.0
2009-10-25 23:09:00,91.27,91.29,91.27,91.29,9600000.0
2009-10-25 23:10:00,91.313,91.314,91.299,91.314,167800000.0
2009-10-25 23:11:00,91.306,91.311,91.301,91.31,160200000.0
2009-10-25 23:12:00,91.304,91.316,91.285,91.285,276999999.0
2009-10-25 23:13:00,91.273,91.299,91.27,91.27,464099999.0
2009-10-25 23:14:00,91.303,91.303,91.261,91.295,498499998.0
2009-10-25 23:15:00,91.286,91.301,91.286,91.295,501599999.0
2009-10-25 23:16:00,91.288,91.307,91.288,91.296,602400000.0
2009-10-25 23:17:00,91.295,91.295,91.238,91.238,317500000.0
2009-10-25 23:18:00,91.306,91.306,91.289,91.289,482299998.0
2009-10-25 23:19:00,91.254,91.254,91.218,91.218,311899999.0
2009-10-25 23:20:00,91.283,91.284,91.259,91.259,512799999.0
2009-10-25 23:21:00,91.301,91.311,91.294,91.294,500899998.0
2009-10-25 23:22:00,91.266,91.296,91.266,91.296,118200000.0
2009-10-25 23:23:00,91.308,91.308,91.258,91.289,322100000.0
2009-10-25 23:24:00,91.3,91.3,91.263,91.275,374600000.0
2009-10-25 23:25:00,91.31,91.313,91.267,91.286,611999999.0
2009-10-25 23:26:00,91.269,91.305,91.255,91.269,475000000.0
2009-10-25 23:27:00,91.276,91.29,91.258,91.258,306799999.0
2009-10-25 23:28:00,91.285,91.285,91.261,91.261,270699999.0
2009-10-25 23:29:00,91.262,91.289,91.258,91.289,246199999.0
2009-10-25 23:30:00,91.279,91.291,91.259,91.259,360499998.0
2009-10-25 23:31:00,91.262,91.27,91.23,91.234,264400000.0
2009-10-25 23:32:00,91.223,91.256,91.216,91.23,260700000.0
2009-10-25 23:33:00,91.225,91.225,91.22,91.225,7200000.0
2009-10-25 23:34:00,91.22,91.245,91.18,91.23,77800000.0
2009-10-25 23:35:00,91.235,91.24,91.235,91.235,7200000.0
2009-10-25 23:36:00,91.24,91.24,91.235,91.235,7200000.0
2009-10-25 23:37:00,91.24,91.24,91.235,91.235,7200000.0
2009-10-25 23:38:00,91.24,91.24,91.23,91.23,9600000.0
2009-10-25 23:39:00,91.245,91.245,91.235,91.237,172000000.0
2009-10-25 23:40:00,91.22,91.255,91.22,91.255,75400000.0
2009-10-25 23:41:00,91.255,91.26,91.25,91.255,28200000.0
2009-10-25 23:42:00,91.255,91.265,91.255,91.255,23200000.0
2009-10-25 23:43:00,91.255,91.26,91.255,91.255,13000000.0
2009-10-25 23:44:00,91.26,91.265,91.26,91.265,12000000.0
2009-10-25 23:45:00,91.277,91.277,91.254,91.272,320200000.0
2009-10-25 23:46:00,91.26,91.27,91.26,91.265,16800000.0
2009-10-25 23:47:00,91.265,91.29,91.265,91.28,29200000.0
2009-10-25 23:48:00,91.28,91.28,91.28,91.28,7200000.0
2009-10-25 23:49:00,91.3,91.3,91.295,91.295,396599998.0
2009-10-25 23:50:00,91.28,91.28,91.28,91.28,7200000.0
2009-10-25 23:51:00,91.275,91.285,91.275,91.285,4800000.0
2009-10-25 23:52:00,91.3,91.3,91.3,91.3,4800000.0
2009-10-25 23:53:00,91.3,91.305,91.3,91.305,10400000.0
2009-10-25 23:54:00,91.3,91.315,91.3,91.315,23600000.0
2009-10-25 23:55:00,91.315,91.355,91.315,91.355,26400000.0
2009-10-25 23:56:00,91.355,91.355,91.345,91.35,22200000.0
2009-10-25 23:57:00,91.35,91.35,91.335,91.34,15800000.0
2009-10-25 23:58:00,91.335,91.34,91.325,91.325,16600000.0
2009-10-25 23:59:00,91.325,91.33,91.23,91.23,54400000.0
2009-10-26 00:00:00,91.23,91.33,91.225,91.325,121200000.0
2009-10-26 00:01:00,91.33,91.335,91.295,91.31,103100000.0
2009-10-26 00:02:00,91.31,91.315,91.31,91.315,80300000.0
2009-10-26 00:03:00,91.31,91.315,91.31,91.31,19800000.0
2009-10-26 00:04:00,91.31,91.31,91.28,91.285,60800000.0
2009-10-26 00:05:00,91.28,91.285,91.25,91.26,67600000.0
2009-10-26 00:06:00,91.255,91.255,91.235,91.235,79500000.0
2009-10-26 00:07:00,91.24,91.245,91.235,91.235,47200000.0
2009-10-26 00:08:00,91.24,91.24,91.23,91.235,62600000.0
2009-10-26 00:09:00,91.24,91.24,91.235,91.24,18400000.0
2009-10-26 00:10:00,91.24,91.245,91.235,91.245,57600000.0
2009-10-26 00:11:00,91.24,91.24,91.235,91.235,4800000.0
2009-10-26 00:12:00,91.23,91.25,91.23,91.235,118800000.0
2009-10-26 00:13:00,91.24,91.265,91.23,91.265,54700000.0
2009-10-26 00:14:00,91.265,91.265,91.23,91.25,94000000.0
2009-10-26 00:15:00,91.25,91.25,91.25,91.25,38400000.0
2009-10-26 00:16:00,91.25,91.25,91.245,91.245,8000000.0
2009-10-26 00:17:00,91.228,91.238,91.226,91.227,157500000.0
2009-10-26 00:18:00,91.235,91.235,91.235,91.235,5600000.0
2009-10-26 00:19:00,91.235,91.235,91.23,91.23,4800000.0
2009-10-26 00:20:00,91.235,91.235,91.23,91.23,9600000.0
2009-10-26 00:21:00,91.235,91.235,91.22,91.225,20000000.0
2009-10-26 00:22:00,91.23,91.23,91.2,91.205,55300000.0
2009-10-26 00:23:00,91.205,91.205,91.205,91.205,1000000.0
2009-10-26 00:24:00,91.19,91.21,91.19,91.21,23800000.0
2009-10-26 00:25:00,91.215,91.255,91.215,91.255,60400000.0
2009-10-26 00:26:00,91.265,91.265,91.25,91.25,19200000.0
2009-10-26 00:27:00,91.255,91.255,91.25,91.25,7200000.0
2009-10-26 00:28:00,91.265,91.35,91.255,91.345,67200000.0
2009-10-26 00:29:00,91.345,91.385,91.325,91.38,127600000.0
2009-10-26 00:30:00,91.375,91.395,91.35,91.395,120000000.0
2009-10-26 00:31:00,91.39,91.395,91.35,91.35,135600000.0
2009-10-26 00:32:00,91.35,91.36,91.35,91.355,76800000.0
2009-10-26 00:33:00,91.355,91.36,91.34,91.345,75400000.0
2009-10-26 00:34:00,91.33,91.345,91.31,91.33,142900000.0
2009-10-26 00:35:00,91.33,91.33,91.32,91.325,51600000.0
2009-10-26 00:36:00,91.325,91.335,91.325,91.335,19600000.0
2009-10-26 00:37:00,91.335,91.335,91.325,91.325,7200000.0
2009-10-26 00:38:00,91.325,91.33,91.325,91.325,16800000.0
2009-10-26 00:39:00,91.33,91.33,91.295,91.3,67200000.0
2009-10-26 00:40:00,91.31,91.31,91.305,91.305,4800000.0
2009-10-26 00:41:00,91.31,91.315,91.305,91.305,36400000.0
2009-10-26 00:42:00,91.31,91.32,91.31,91.315,24400000.0
2009-10-26 00:43:00,91.315,91.32,91.3,91.315,52000000.0
2009-10-26 00:44:00,91.31,91.315,91.3,91.3,97000000.0
2009-10-26 00:45:00,91.305,91.335,91.305,91.335,108400000.0
2009-10-26 00:46:00,91.325,91.335,91.32,91.335,23000000.0
2009-10-26 00:47:00,91.33,91.355,91.325,91.335,43600000.0
2009-10-26 00:48:00,91.34,91.365,91.34,91.355,40800000.0
2009-10-26 00:49:00,91.365,91.38,91.35,91.38,132400000.0
2009-10-26 00:50:00,91.38,91.39,91.375,91.38,43200000.0
2009-10-26 00:51:00,91.37,91.38,91.365,91.38,52800000.0
2009-10-26 00:52:00,91.39,91.39,91.38,91.385,16800000.0
2009-10-26 00:53:00,91.385,91.385,91.385,91.385,2400000.0
2009-10-26 00:54:00,91.38,91.38,91.375,91.375,38400000.0
2009-10-26 00:55:00,91.375,91.375,91.375,91.375,19200000.0
2009-10-26 00:56:00,91.375,91.38,91.375,91.375,28800000.0
2009-10-26 00:57:00,91.37,91.375,91.365,91.37,26400000.0
2009-10-26 00:58:00,91.375,91.38,91.37,91.38,28800000.0
2009-10-26 00:59:00,91.365,91.385,91.365,91.37,31400000.0
2009-10-26 01:00:00,91.37,91.38,91.365,91.38,25000000.0
2009-10-26 01:01:00,91.38,91.38,91.37,91.38,10000000.0
2009-10-26 01:02:00,91.38,91.39,91.37,91.385,26000000.0
2009-10-26 01:03:00,91.385,91.39,91.38,91.39,27000000.0
2009-10-26 01:04:00,91.385,91.39,91.385,91.385,16000000.0
2009-10-26 01:05:00,91.385,91.39,91.385,91.39,43000000.0
2009-10-26 01:06:00,91.39,91.405,91.385,91.395,48000000.0
2009-10-26 01:07:00,91.39,91.4,91.39,91.395,17000000.0
2009-10-26 01:08:00,91.39,91.39,91.38,91.38,16000000.0
2009-10-26 01:09:00,91.38,91.39,91.375,91.385,21000000.0
2009-10-26 01:10:00,91.385,91.39,91.38,91.385,10000000.0
2009-10-26 01:11:00,91.385,91.39,91.365,91.37,49000000.0
2009-10-26 01:12:00,91.36,91.375,91.35,91.365,32800000.0
2009-10-26 01:13:00,91.37,91.38,91.37,91.38,13400000.0
2009-10-26 01:14:00,91.385,91.385,91.37,91.375,105800000.0
2009-10-26 01:15:00,91.37,91.38,91.365,91.365,92600000.0
2009-10-26 01:16:00,91.37,91.37,91.365,91.365,24400000.0
2009-10-26 01:17:00,91.365,91.37,91.35,91.36,40000000.0
2009-10-26 01:18:00,91.36,91.37,91.36,91.37,28000000.0
2009-10-26 01:19:00,91.365,91.365,91.365,91.365,16000000.0
2009-10-26 01:20:00,91.345,91.36,91.345,91.36,19400000.0
2009-10-26 01:21:00,91.365,91.365,91.34,91.35,96000000.0
2009-10-26 01:22:00,91.355,91.355,91.33,91.345,96000000.0
2009-10-26 01:23:00,91.345,91.345,91.32,91.33,112000000.0
2009-10-26 01:24:00,91.33,91.335,91.325,91.335,108000000.0
2009-10-26 01:25:00,91.345,91.35,91.33,91.345,120800000.0
2009-10-26 01:26:00,91.345,91.35,91.34,91.345,96000000.0
2009-10-26 01:27:00,91.34,91.34,91.325,91.33,108000000.0
2009-10-26 01:28:00,91.33,91.36,91.33,91.355,128400000.0
2009-10-26 01:29:00,91.345,91.35,91.345,91.345,76000000.0
2009-10-26 01:30:00,91.345,91.345,91.33,91.33,60000000.0
2009-10-26 01:31:00,91.325,91.33,91.32,91.325,60000000.0
2009-10-26 01:32:00,91.325,91.33,91.325,91.325,96000000.0
2009-10-26 01:33:00,91.325,91.335,91.325,91.33,28000000.0
2009-10-26 01:34:00,91.33,91.36,91.315,91.315,152600000.0
2009-10-26 01:35:00,91.32,91.35,91.32,91.335,177400000.0
2009-10-26 01:36:00,91.335,91.355,91.335,91.355,189600000.0
2009-10-26 01:37:00,91.345,91.37,91.32,91.32,249600000.0
2009-10-26 01:38:00,91.335,91.335,91.31,91.315,169000000.0
2009-10-26 01:39:00,91.32,91.32,91.29,91.29,282800000.0
2009-10-26 01:40:00,91.29,91.32,91.29,91.315,221000001.0
2009-10-26 01:41:00,91.315,91.335,91.31,91.32,282000000.0
2009-10-26 01:42:00,91.315,91.34,91.315,91.34,243400000.0
2009-10-26 01:43:00,91.335,91.335,91.325,91.33,168400000.0
2009-10-26 01:44:00,91.325,91.34,91.295,91.315,203200000.0
2009-10-26 01:45:00,91.315,91.34,91.28,91.295,457200000.0
2009-10-26 01:46:00,91.29,91.29,91.27,91.28,106700000.0
2009-10-26 01:47:00,91.275,91.29,91.255,91.255,268600000.0
2009-10-26 01:48:00,91.255,91.27,91.255,91.27,109300000.0
2009-10-26 01:49:00,91.265,91.285,91.265,91.275,138400000.0
2009-10-26 01:50:00,91.275,91.285,91.275,91.285,40000000.0
2009-10-26 01:51:00,91.285,91.295,91.275,91.28,124000000.0
2009-10-26 01:52:00,91.28,91.295,91.28,91.285,194000000.0
2009-10-26 01:53:00,91.285,91.29,91.27,91.285,140800000.0
2009-10-26 01:54:00,91.285,91.3,91.28,91.295,202200000.0
2009-10-26 01:55:00,91.29,91.295,91.29,91.295,7000000.0
2009-10-26 01:56:00,91.29,91.3,91.29,91.29,10400000.0
2009-10-26 01:57:00,91.285,91.29,91.28,91.285,17800000.0
2009-10-26 01:58:00,91.285,91.285,91.28,91.28,2000000.0
2009-10-26 01:59:00,91.27,91.285,91.265,91.28,37600000.0
2009-10-26 02:00:00,91.275,91.295,91.25,91.265,202200000.0
2009-10-26 02:01:00,91.27,91.28,91.26,91.26,76200000.0
2009-10-26 02:02:00,91.26,91.26,91.225,91.235,105400000.0
2009-10-26 02:03:00,91.24,91.245,91.185,91.225,164400000.0
2009-10-26 02:04:00,91.22,91.22,91.125,91.13,267000000.0
2009-10-26 02:05:00,91.13,91.17,91.115,91.12,140200000.0
2009-10-26 02:06:00,91.125,91.15,91.105,91.12,150400000.0
2009-10-26 02:07:00,91.115,91.125,91.095,91.105,197000000.0
2009-10-26 02:08:00,91.105,91.11,91.08,91.09,143600000.0
2009-10-26 02:09:00,91.095,91.095,91.035,91.035,355600000.0
2009-10-26 02:10:00,91.035,91.1,91.03,91.095,131600000.0
2009-10-26 02:11:00,91.1,91.1,91.06,91.085,112400000.0
2009-10-26 02:12:00,91.085,91.085,91.065,91.07,105200000.0
2009-10-26 02:13:00,91.07,91.08,91.05,91.07,107400000.0
2009-10-26 02:14:00,91.07,91.08,91.04,91.07,226200000.0
2009-10-26 02:15:00,91.07,91.07,91.055,91.07,187800000.0
2009-10-26 02:16:00,91.075,91.085,91.07,91.085,195600000.0
2009-10-26 02:17:00,91.085,91.11,91.08,91.11,98200000.0
2009-10-26 02:18:00,91.11,91.135,91.105,91.125,133800000.0
2009-10-26 02:19:00,91.13,91.135,91.12,91.12,202800000.0
2009-10-26 02:20:00,91.12,91.135,91.12,91.135,74800000.0
2009-10-26 02:21:00,91.135,91.145,91.115,91.12,141600000.0
2009-10-26 02:22:00,91.115,91.14,91.115,91.125,152600000.0
2009-10-26 02:23:00,91.135,91.135,91.115,91.115,218200000.0
2009-10-26 02:24:00,91.12,91.18,91.115,91.155,224800000.0
2009-10-26 02:25:00,91.155,91.175,91.155,91.165,105000000.0
2009-10-26 02:26:00,91.175,91.185,91.16,91.16,152900000.0
2009-10-26 02:27:00,91.16,91.165,91.12,91.13,125700000.0
2009-10-26 02:28:00,91.13,91.15,91.105,91.14,191100000.0
2009-10-26 02:29:00,91.14,91.155,91.13,91.135,220200000.0
2009-10-26 02:30:00,91.14,91.14,91.105,91.13,332800000.0
2009-10-26 02:31:00,91.13,91.145,91.11,91.125,201200000.0
2009-10-26 02:32:00,91.12,91.16,91.12,91.155,199000000.0
2009-10-26 02:33:00,91.15,91.18,91.14,91.18,181900000.0
2009-10-26 02:34:00,91.18,91.19,91.145,91.19,213500000.0
2009-10-26 02:35:00,91.19,91.195,91.165,91.185,184300000.0
2009-10-26 02:36:00,91.18,91.19,91.12,91.135,185900000.0
2009-10-26 02:37:00,91.135,91.145,91.1,91.11,207800000.0
2009-10-26 02:38:00,91.105,91.14,91.09,91.095,242800000.0
2009-10-26 02:39:00,91.095,91.13,91.095,91.125,187000000.0
2009-10-26 02:40:00,91.125,91.17,91.115,91.155,211300000.0
2009-10-26 02:41:00,91.155,91.185,91.145,91.18,192200000.0
2009-10-26 02:42:00,91.18,91.2,91.175,91.195,252000000.0
2009-10-26 02:43:00,91.19,91.2,91.175,91.175,172500000.0
2009-10-26 02:44:00,91.19,91.21,91.175,91.205,162100000.0
2009-10-26 02:45:00,91.205,91.23,91.2,91.23,196200000.0
2009-10-26 02:46:00,91.23,91.235,91.2,91.21,194300000.0
2009-10-26 02:47:00,91.215,91.22,91.185,91.22,187100000.0
2009-10-26 02:48:00,91.225,91.245,91.21,91.245,155600000.0
2009-10-26 02:49:00,91.245,91.25,91.235,91.245,120600000.0
2009-10-26 02:50:00,91.245,91.28,91.24,91.28,227000000.0
2009-10-26 02:51:00,91.28,91.285,91.255,91.265,274300000.0
2009-10-26 02:52:00,91.27,91.28,91.265,91.28,176300000.0
2009-10-26 02:53:00,91.275,91.29,91.265,91.275,242300000.0
2009-10-26 02:54:00,91.275,91.29,91.24,91.245,223300000.0
2009-10-26 02:55:00,91.245,91.26,91.225,91.24,220000000.0
2009-10-26 02:56:00,91.24,91.24,91.17,91.2,200900000.0
2009-10-26 02:57:00,91.195,91.195,91.155,91.175,192800000.0
2009-10-26 02:58:00,91.175,91.19,91.165,91.185,60800000.0
2009-10-26 02:59:00,91.185,91.235,91.185,91.235,76000000.0
2009-10-26 03:00:00,91.235,91.265,91.23,91.235,143400000.0
2009-10-26 03:01:00,91.235,91.24,91.22,91.235,94000000.0
2009-10-26 03:02:00,91.235,91.24,91.21,91.22,158300000.0
2009-10-26 03:03:00,91.215,91.235,91.21,91.235,169600000.0
2009-10-26 03:04:00,91.24,91.26,91.24,91.255,182200000.0
2009-10-26 03:05:00,91.255,91.26,91.23,91.255,217800000.0
2009-10-26 03:06:00,91.255,91.27,91.25,91.255,251700000.0
2009-10-26 03:07:00,91.25,91.27,91.25,91.27,109800000.0
2009-10-26 03:08:00,91.27,91.285,91.265,91.275,207000000.0
2009-10-26 03:09:00,91.275,91.295,91.27,91.29,259600000.0
2009-10-26 03:10:00,91.29,91.29,91.26,91.27,239800000.0
2009-10-26 03:11:00,91.27,91.28,91.265,91.27,181600000.0
2009-10-26 03:12:00,91.27,91.295,91.27,91.29,95600000.0
2009-10-26 03:13:00,91.29,91.32,91.285,91.29,176400000.0
2009-10-26 03:14:00,91.29,91.29,91.23,91.24,167000000.0
2009-10-26 03:15:00,91.245,91.28,91.245,91.265,206800000.0
2009-10-26 03:16:00,91.265,91.27,91.23,91.255,216800000.0
2009-10-26 03:17:00,91.255,91.295,91.25,91.28,298000000.0
2009-10-26 03:18:00,91.28,91.305,91.25,91.255,180400000.0
2009-10-26 03:19:00,91.255,91.305,91.255,91.285,146400000.0
2009-10-26 03:20:00,91.285,91.325,91.275,91.31,251900000.0
2009-10-26 03:21:00,91.305,91.325,91.3,91.315,161800000.0
2009-10-26 03:22:00,91.32,91.32,91.285,91.295,232600000.0
2009-10-26 03:23:00,91.295,91.31,91.29,91.3,85600000.0
2009-10-26 03:24:00,91.3,91.31,91.285,91.295,213000000.0
2009-10-26 03:25:00,91.3,91.3,91.265,91.28,198000000.0
2009-10-26 03:26:00,91.28,91.285,91.255,91.27,236000000.0
2009-10-26 03:27:00,91.265,91.27,91.225,91.225,120800000.0
2009-10-26 03:28:00,91.225,91.24,91.22,91.235,144200000.0
2009-10-26 03:29:00,91.24,91.27,91.235,91.26,94600000.0
2009-10-26 03:30:00,91.255,91.275,91.245,91.255,219200000.0
2009-10-26 03:31:00,91.255,91.275,91.225,91.245,314400000.0
2009-10-26 03:32:00,91.245,91.25,91.21,91.23,243400000.0
2009-10-26 03:33:00,91.23,91.255,91.23,91.24,122600000.0
2009-10-26 03:34:00,91.24,91.26,91.215,91.235,165600000.0
2009-10-26 03:35:00,91.235,91.245,91.22,91.23,259800000.0
2009-10-26 03:36:00,91.235,91.235,91.215,91.235,127400000.0
2009-10-26 03:37:00,91.23,91.23,91.205,91.21,64400000.0
2009-10-26 03:38:00,91.205,91.26,91.2,91.24,96600000.0
2009-10-26 03:39:00,91.24,91.24,91.205,91.215,128000000.0
2009-10-26 03:40:00,91.215,91.225,91.205,91.215,143200000.0
2009-10-26 03:41:00,91.215,91.255,91.19,91.24,297200000.0
2009-10-26 03:42:00,91.24,91.28,91.24,91.255,245900000.0
2009-10-26 03:43:00,91.26,91.26,91.225,91.23,119600000.0
2009-10-26 03:44:00,91.23,91.25,91.225,91.235,146600000.0
2009-10-26 03:45:00,91.235,91.25,91.22,91.245,165100000.0
2009-10-26 03:46:00,91.245,91.26,91.245,91.26,67100000.0
2009-10-26 03:47:00,91.26,91.27,91.235,91.24,168100000.0
2009-10-26 03:48:00,91.24,91.26,91.23,91.255,266000000.0
2009-10-26 03:49:00,91.25,91.27,91.24,91.26,571400001.0
2009-10-26 03:50:00,91.265,91.265,91.21,91.225,378400000.0
2009-10-26 03:51:00,91.225,91.27,91.22,91.255,628800000.0
2009-10-26 03:52:00,91.25,91.255,91.2,91.205,344000000.0
2009-10-26 03:53:00,91.205,91.205,91.175,91.19,501200001.0
2009-10-26 03:54:00,91.19,91.205,91.18,91.18,319400000.0
2009-10-26 03:55:00,91.18,91.205,91.175,91.2,629700000.0
2009-10-26 03:56:00,91.2,91.21,91.185,91.205,478900001.0
2009-10-26 03:57:00,91.215,91.22,91.205,91.22,258800000.0
2009-10-26 03:58:00,91.22,91.24,91.205,91.205,460400000.0
2009-10-26 03:59:00,91.21,91.21,91.19,91.195,311200000.0
2009-10-26 04:00:00,91.2,91.23,91.195,91.225,435000000.0
2009-10-26 04:01:00,91.23,91.23,91.165,91.17,437000000.0
2009-10-26 04:02:00,91.17,91.18,91.145,91.17,544000000.0
2009-10-26 04:03:00,91.17,91.18,91.16,91.17,557400000.0
2009-10-26 04:04:00,91.17,91.17,91.125,91.14,201500000.0
2009-10-26 04:05:00,91.14,91.145,91.1,91.135,614100000.0
2009-10-26 04:06:00,91.13,91.19,91.125,91.165,571000000.0
2009-10-26 04:07:00,91.165,91.185,91.15,91.17,506499999.0
2009-10-26 04:08:00,91.175,91.185,91.14,91.16,563900002.0
2009-10-26 04:09:00,91.16,91.175,91.135,91.17,533900000.0
2009-10-26 04:10:00,91.17,91.18,91.13,91.16,566900000.0
2009-10-26 04:11:00,91.155,91.2,91.15,91.15,527099999.0
2009-10-26 04:12:00,91.155,91.16,91.125,91.135,532500001.0
2009-10-26 04:13:00,91.135,91.145,91.1,91.1,417200000.0
2009-10-26 04:14:00,91.1,91.13,91.1,91.11,321800000.0
2009-10-26 04:15:00,91.11,91.135,91.075,91.115,517800000.0
2009-10-26 04:16:00,91.115,91.13,91.085,91.11,761299999.0
2009-10-26 04:17:00,91.115,91.135,91.09,91.13,484000000.0
2009-10-26 04:18:00,91.13,91.145,91.115,91.14,732399999.0
2009-10-26 04:19:00,91.14,91.15,91.12,91.125,497900000.0
2009-10-26 04:20:00,91.125,91.165,91.125,91.155,330000000.0
2009-10-26 04:21:00,91.15,91.17,91.13,91.15,631399999.0
2009-10-26 04:22:00,91.15,91.16,91.135,91.155,559199999.0
2009-10-26 04:23:00,91.155,91.17,91.13,91.135,234600000.0
2009-10-26 04:24:00,91.135,91.135,91.055,91.065,535800000.0
2009-10-26 04:25:00,91.07,91.115,91.07,91.105,751300000.0
2009-10-26 04:26:00,91.105,91.115,91.09,91.095,394800000.0
2009-10-26 04:27:00,91.095,91.105,91.065,91.075,488200000.0
2009-10-26 04:28:00,91.075,91.11,91.075,91.08,370200000.0
2009-10-26 04:29:00,91.08,91.125,91.08,91.115,431900000.0
2009-10-26 04:30:00,91.115,91.13,91.1,91.125,540100000.0
2009-10-26 04:31:00,91.125,91.135,91.105,91.115,505600000.0
2009-10-26 04:32:00,91.115,91.12,91.1,91.12,347800000.0
2009-10-26 04:33:00,91.12,91.125,91.1,91.105,256700000.0
2009-10-26 04:34:00,91.105,91.125,91.09,91.125,491699999.0
2009-10-26 04:35:00,91.125,91.15,91.11,91.11,757399999.0
2009-10-26 04:36:00,91.105,91.12,91.085,91.11,765299999.0
2009-10-26 04:37:00,91.115,91.16,91.115,91.15,782200000.0
2009-10-26 04:38:00,91.15,91.175,91.145,91.165,764000000.0
2009-10-26 04:39:00,91.17,91.19,91.145,91.145,459200000.0
2009-10-26 04:40:00,91.145,91.15,91.1,91.145,449200000.0
2009-10-26 04:41:00,91.145,91.15,91.115,91.115,404400000.0
2009-10-26 04:42:00,91.115,91.12,91.07,91.085,550600000.0
2009-10-26 04:43:00,91.085,91.09,91.05,91.05,630999999.0
2009-10-26 04:44:00,91.055,91.075,91.045,91.055,433499999.0
2009-10-26 04:45:00,91.055,91.07,91.05,91.06,328000000.0
2009-10-26 04:46:00,91.06,91.075,91.06,91.065,174400000.0
2009-10-26 04:47:00,91.065,91.075,91.065,91.07,233600000.0
2009-10-26 04:48:00,91.07,91.08,91.065,91.07,226400000.0
2009-10-26 04:49:00,91.07,91.07,91.07,91.07,44000000.0
2009-10-26 04:50:00,91.07,91.085,91.07,91.085,172599999.0
2009-10-26 04:51:00,91.085,91.115,91.075,91.1,278400000.0
2009-10-26 04:52:00,91.105,91.11,91.095,91.1,166800000.0
2009-10-26 04:53:00,91.1,91.105,91.08,91.09,317600000.0
2009-10-26 04:54:00,91.09,91.09,91.045,91.05,400000000.0
2009-10-26 04:55:00,91.045,91.055,91.005,91.015,515099999.0
2009-10-26 04:56:00,91.025,91.035,91.005,91.02,331500000.0
2009-10-26 04:57:00,91.02,91.05,91.02,91.05,261700000.0
2009-10-26 04:58:00,91.04,91.065,91.03,91.035,489200000.0
2009-10-26 04:59:00,91.035,91.04,91.01,91.01,485100000.0
2009-10-26 05:00:00,91.01,91.025,91.01,91.015,128500000.0
2009-10-26 05:01:00,91.015,91.035,91.015,91.03,220499999.0
2009-10-26 05:02:00,91.03,91.03,91.015,91.02,193000000.0
2009-10-26 05:03:00,91.02,91.055,91.02,91.055,247199999.0
2009-10-26 05:04:00,91.055,91.06,91.035,91.045,260800000.0
2009-10-26 05:05:00,91.045,91.055,91.04,91.045,584199998.0
2009-10-26 05:06:00,91.045,91.08,91.03,91.07,437399999.0
2009-10-26 05:07:00,91.06,91.065,91.035,91.04,266800000.0
2009-10-26 05:08:00,91.04,91.07,91.04,91.065,394600000.0
2009-10-26 05:09:00,91.06,91.065,91.055,91.055,216900000.0
2009-10-26 05:10:00,91.06,91.065,91.055,91.065,201600000.0
2009-10-26 05:11:00,91.065,91.07,91.065,91.065,34500000.0
2009-10-26 05:12:00,91.07,91.08,91.065,91.07,115200000.0
2009-10-26 05:13:00,91.07,91.08,91.07,91.07,144800000.0
2009-10-26 05:14:00,91.07,91.085,91.07,91.08,286400000.0
2009-10-26 05:15:00,91.075,91.085,91.075,91.085,117600000.0
2009-10-26 05:16:00,91.09,91.11,91.075,91.085,272800000.0
2009-10-26 05:17:00,91.085,91.1,91.07,91.075,476900000.0
2009-10-26 05:18:00,91.075,91.075,91.05,91.055,408200000.0
2009-10-26 05:19:00,91.06,91.075,91.055,91.065,464900000.0
2009-10-26 05:20:00,91.06,91.085,91.06,91.075,544500001.0
2009-10-26 05:21:00,91.08,91.08,91.055,91.055,116400000.0
2009-10-26 05:22:00,91.055,91.085,91.055,91.085,447099998.0
2009-10-26 05:23:00,91.085,91.09,91.07,91.085,356800000.0
2009-10-26 05:24:00,91.085,91.09,91.07,91.07,207499999.0
2009-10-26 05:25:00,91.07,91.085,91.065,91.075,271600000.0
2009-10-26 05:26:00,91.075,91.075,91.065,91.065,224600000.0
2009-10-26 05:27:00,91.065,91.075,91.06,91.065,308000000.0
2009-10-26 05:28:00,91.065,91.08,91.06,91.08,160800000.0
2009-10-26 05:29:00,91.08,91.09,91.08,91.08,153600000.0
2009-10-26 05:30:00,91.085,91.1,91.075,91.095,174600000.0
2009-10-26 05:31:00,91.095,91.1,91.085,91.09,271200000.0
2009-10-26 05:32:00,91.09,91.09,91.08,91.085,105000000.0
2009-10-26 05:33:00,91.085,91.095,91.085,91.09,129800000.0
2009-10-26 05:34:00,91.064,91.07,91.054,91.054,51300000.0
2009-10-26 05:35:00,91.09,91.1,91.085,91.09,203200000.0
2009-10-26 05:36:00,91.09,91.095,91.085,91.085,98400000.0
2009-10-26 05:37:00,91.085,91.095,91.075,91.09,254400000.0
2009-10-26 05:38:00,91.095,91.095,91.09,91.095,96800000.0
2009-10-26 05:39:00,91.095,91.105,91.085,91.1,258400000.0
2009-10-26 05:40:00,91.1,91.12,91.1,91.12,150800000.0
2009-10-26 05:41:00,91.13,91.13,91.11,91.115,90400000.0
2009-10-26 05:42:00,91.11,91.12,91.11,91.115,88800000.0
2009-10-26 05:43:00,91.115,91.12,91.105,91.11,372800000.0
2009-10-26 05:44:00,91.11,91.115,91.11,91.115,78400000.0
2009-10-26 05:45:00,91.11,91.12,91.11,91.115,171600000.0
2009-10-26 05:46:00,91.115,91.12,91.11,91.115,96200000.0
2009-10-26 05:47:00,91.115,91.12,91.095,91.095,511300000.0
2009-10-26 05:48:00,91.1,91.105,91.09,91.095,352400000.0
2009-10-26 05:49:00,91.09,91.105,91.085,91.085,334000000.0
2009-10-26 05:50:00,91.085,91.095,91.085,91.085,176600000.0
2009-10-26 05:51:00,91.085,91.095,91.085,91.09,172400000.0
2009-10-26 05:52:00,91.09,91.09,91.085,91.085,119600000.0
2009-10-26 05:53:00,91.095,91.095,91.09,91.09,20800000.0
2009-10-26 05:54:00,91.1,91.1,91.09,91.09,82400000.0
2009-10-26 05:55:00,91.1,91.1,91.095,91.095,24800000.0
2009-10-26 05:56:00,91.095,91.095,91.095,91.095,35200000.0
2009-10-26 05:57:00,91.095,91.1,91.085,91.09,440000000.0
2009-10-26 05:58:00,91.09,91.095,91.09,91.095,97600000.0
2009-10-26 05:59:00,91.095,91.095,91.085,91.095,48900000.0
2009-10-26 06:00:00,91.105,91.11,91.1,91.1,219700000.0
2009-10-26 06:01:00,91.1,91.12,91.1,91.11,378400000.0
2009-10-26 06:02:00,91.11,91.12,91.105,91.115,275200000.0
2009-10-26 06:03:00,91.115,91.12,91.115,91.115,44800000.0
2009-10-26 06:04:00,91.115,91.12,91.11,91.12,144000000.0
2009-10-26 06:05:00,91.12,91.12,91.09,91.095,170400000.0
2009-10-26 06:06:00,91.095,91.145,91.095,91.145,300600002.0
2009-10-26 06:07:00,91.145,91.145,91.105,91.115,426500000.0
2009-10-26 06:08:00,91.115,91.13,91.11,91.125,280100000.0
2009-10-26 06:09:00,91.125,91.13,91.12,91.12,173600000.0
2009-10-26 06:10:00,91.12,91.13,91.12,91.125,198400000.0
2009-10-26 06:11:00,91.125,91.135,91.12,91.13,69700000.0
2009-10-26 06:12:00,91.13,91.14,91.115,91.125,360800000.0
2009-10-26 06:13:00,91.125,91.135,91.095,91.105,302000000.0
2009-10-26 06:14:00,91.105,91.12,91.085,91.09,427200000.0
2009-10-26 06:15:00,91.085,91.095,91.08,91.085,184800000.0
2009-10-26 06:16:00,91.085,91.095,91.075,91.095,281800000.0
2009-10-26 06:17:00,91.095,91.13,91.095,91.12,623100000.0
2009-10-26 06:18:00,91.115,91.13,91.11,91.125,218700000.0
2009-10-26 06:19:00,91.125,91.13,91.115,91.12,213000001.0
2009-10-26 06:20:00,91.115,91.125,91.075,91.08,398499999.0
2009-10-26 06:21:00,91.075,91.085,91.065,91.075,246900000.0
2009-10-26 06:22:00,91.075,91.09,91.075,91.08,437300001.0
2009-10-26 06:23:00,91.085,91.09,91.08,91.085,141600000.0
2009-10-26 06:24:00,91.085,91.085,91.08,91.08,48800000.0
2009-10-26 06:25:00,91.08,91.11,91.08,91.11,248399998.0
2009-10-26 06:26:00,91.105,91.115,91.075,91.09,434800000.0
2009-10-26 06:27:00,91.09,91.105,91.07,91.085,512500000.0
2009-10-26 06:28:00,91.085,91.095,91.075,91.08,384699999.0
2009-10-26 06:29:00,91.08,91.095,91.07,91.085,230900000.0
2009-10-26 06:30:00,91.085,91.085,91.055,91.075,659100000.0
2009-10-26 06:31:00,91.075,91.09,91.065,91.085,502000000.0
2009-10-26 06:32:00,91.08,91.09,91.08,91.09,48000000.0
2009-10-26 06:33:00,91.09,91.09,91.075,91.085,79200000.0
2009-10-26 06:34:00,91.08,91.09,91.075,91.09,210700000.0
2009-10-26 06:35:00,91.085,91.1,91.075,91.095,199300000.0
2009-10-26 06:36:00,91.095,91.105,91.085,91.105,157800000.0
2009-10-26 06:37:00,91.105,91.105,91.085,91.09,188000000.0
2009-10-26 06:38:00,91.085,91.09,91.08,91.09,80800000.0
2009-10-26 06:39:00,91.09,91.1,91.09,91.09,32000000.0
2009-10-26 06:40:00,91.085,91.09,91.06,91.075,259300000.0
2009-10-26 06:41:00,91.08,91.08,91.075,91.075,180999999.0
2009-10-26 06:42:00,91.075,91.09,91.075,91.085,134000000.0
2009-10-26 06:43:00,91.09,91.09,91.08,91.085,66400000.0
2009-10-26 06:44:00,91.08,91.1,91.08,91.095,350400000.0
2009-10-26 06:45:00,91.095,91.12,91.085,91.095,313600000.0
2009-10-26 06:46:00,91.095,91.095,91.08,91.09,126400000.0
2009-10-26 06:47:00,91.09,91.095,91.09,91.09,90400000.0
2009-10-26 06:48:00,91.095,91.1,91.095,91.095,76000000.0
2009-10-26 06:49:00,91.095,91.125,91.095,91.105,355600001.0
2009-10-26 06:50:00,91.105,91.115,91.1,91.11,215200000.0
2009-10-26 06:51:00,91.11,91.115,91.105,91.115,32000000.0
2009-10-26 06:52:00,91.11,91.12,91.11,91.12,42100000.0
2009-10-26 06:53:00,91.125,91.125,91.115,91.115,56000000.0
2009-10-26 06:54:00,91.125,91.125,91.11,91.12,148100000.0
2009-10-26 06:55:00,91.12,91.12,91.075,91.095,339999999.0
2009-10-26 06:56:00,91.095,91.105,91.07,91.105,374200000.0
2009-10-26 06:57:00,91.11,91.11,91.09,91.09,68000000.0
2009-10-26 06:58:00,91.09,91.11,91.085,91.105,208200000.0
2009-10-26 06:59:00,91.105,91.14,91.105,91.135,540500000.0
2009-10-26 07:00:00,91.145,91.145,91.09,91.09,429600001.0
2009-10-26 07:01:00,91.095,91.115,91.095,91.115,220000000.0
2009-10-26 07:02:00,91.11,91.12,91.1,91.1,220000000.0
2009-10-26 07:03:00,91.105,91.11,91.1,91.1,151200000.0
2009-10-26 07:04:00,91.1,91.13,91.095,91.12,296100000.0
2009-10-26 07:05:00,91.12,91.125,91.11,91.115,165600000.0
2009-10-26 07:06:00,91.115,91.115,91.115,91.115,8000000.0
2009-10-26 07:07:00,91.115,91.13,91.105,91.12,156400000.0
2009-10-26 07:08:00,91.12,91.12,91.1,91.11,410400000.0
2009-10-26 07:09:00,91.11,91.11,91.1,91.105,164000000.0
2009-10-26 07:10:00,91.105,91.115,91.095,91.105,341700000.0
2009-10-26 07:11:00,91.105,91.11,91.095,91.1,298400000.0
2009-10-26 07:12:00,91.1,91.115,91.095,91.11,127200000.0
2009-10-26 07:13:00,91.115,91.125,91.11,91.11,562400000.0
2009-10-26 07:14:00,91.115,91.12,91.09,91.11,394800000.0
2009-10-26 07:15:00,91.11,91.12,91.1,91.1,215300000.0
2009-10-26 07:16:00,91.1,91.115,91.1,91.1,171200000.0
2009-10-26 07:17:00,91.1,91.11,91.1,91.1,118400000.0
2009-10-26 07:18:00,91.105,91.105,91.105,91.105,4000000.0
2009-10-26 07:19:00,91.105,91.105,91.105,91.105,13600000.0
2009-10-26 07:20:00,91.105,91.11,91.105,91.11,72000000.0
2009-10-26 07:21:00,91.11,91.11,91.105,91.105,94400000.0
2009-10-26 07:22:00,91.105,91.105,91.09,91.1,283200000.0
2009-10-26 07:23:00,91.1,91.115,91.1,91.11,110600000.0
2009-10-26 07:24:00,91.11,91.135,91.11,91.13,115200000.0
2009-10-26 07:25:00,91.13,91.145,91.125,91.14,123200000.0
2009-10-26 07:26:00,91.14,91.14,91.13,91.13,248000000.0
2009-10-26 07:27:00,91.135,91.15,91.13,91.14,270400000.0
2009-10-26 07:28:00,91.14,91.145,91.135,91.135,175200000.0
2009-10-26 07:29:00,91.14,91.145,91.135,91.135,166400000.0
2009-10-26 07:30:00,91.13,91.145,91.125,91.135,156000000.0
2009-10-26 07:31:00,91.13,91.155,91.12,91.155,186400000.0
2009-10-26 07:32:00,91.155,91.175,91.15,91.17,255200000.0
2009-10-26 07:33:00,91.17,91.18,91.16,91.175,72800000.0
2009-10-26 07:34:00,91.175,91.175,91.15,91.15,276200000.0
2009-10-26 07:35:00,91.15,91.155,91.14,91.145,348000000.0
2009-10-26 07:36:00,91.145,91.145,91.145,91.145,18400000.0
2009-10-26 07:37:00,91.145,91.155,91.145,91.155,64800000.0
2009-10-26 07:38:00,91.15,91.16,91.145,91.16,104000000.0
2009-10-26 07:39:00,91.165,91.195,91.16,91.185,324400001.0
2009-10-26 07:40:00,91.195,91.2,91.175,91.185,501600000.0
2009-10-26 07:41:00,91.185,91.185,91.17,91.18,168800000.0
2009-10-26 07:42:00,91.175,91.185,91.175,91.185,456000000.0
2009-10-26 07:43:00,91.18,91.19,91.175,91.175,176800000.0
2009-10-26 07:44:00,91.175,91.19,91.155,91.155,192000000.0
2009-10-26 07:45:00,91.16,91.205,91.155,91.205,347200000.0
2009-10-26 07:46:00,91.195,91.24,91.185,91.225,441600000.0
2009-10-26 07:47:00,91.225,91.235,91.19,91.195,274400000.0
2009-10-26 07:48:00,91.2,91.22,91.195,91.21,375400000.0
2009-10-26 07:49:00,91.21,91.215,91.2,91.205,317000000.0
2009-10-26 07:50:00,91.2,91.205,91.17,91.185,452900000.0
2009-10-26 07:51:00,91.185,91.205,91.175,91.19,437200000.0
2009-10-26 07:52:00,91.19,91.195,91.185,91.185,216000000.0
2009-10-26 07:53:00,91.185,91.205,91.185,91.195,64000000.0
2009-10-26 07:54:00,91.195,91.205,91.19,91.2,248800000.0
2009-10-26 07:55:00,91.2,91.205,91.195,91.205,176800000.0
2009-10-26 07:56:00,91.205,91.235,91.205,91.23,267200000.0
2009-10-26 07:57:00,91.23,91.235,91.205,91.21,307600000.0
2009-10-26 07:58:00,91.205,91.225,91.195,91.22,232000000.0
2009-10-26 07:59:00,91.215,91.255,91.21,91.255,276800000.0
2009-10-26 08:00:00,91.255,91.275,91.225,91.225,309000000.0
2009-10-26 08:01:00,91.225,91.245,91.225,91.24,154800000.0
2009-10-26 08:02:00,91.24,91.265,91.23,91.255,324400000.0
2009-10-26 08:03:00,91.255,91.275,91.255,91.265,292900000.0
2009-10-26 08:04:00,91.27,91.29,91.265,91.285,193199998.0
2009-10-26 08:05:00,91.28,91.3,91.28,91.29,236800000.0
2009-10-26 08:06:00,91.29,91.295,91.265,91.27,256400000.0
2009-10-26 08:07:00,91.27,91.27,91.22,91.25,329000000.0
2009-10-26 08:08:00,91.25,91.255,91.24,91.25,170400000.0
2009-10-26 08:09:00,91.25,91.27,91.25,91.255,177399999.0
2009-10-26 08:10:00,91.26,91.26,91.25,91.255,86400000.0
2009-10-26 08:11:00,91.255,91.255,91.225,91.23,174600000.0
2009-10-26 08:12:00,91.23,91.25,91.22,91.225,213300000.0
2009-10-26 08:13:00,91.225,91.225,91.215,91.22,212599999.0
2009-10-26 08:14:00,91.22,91.235,91.22,91.225,150500000.0
2009-10-26 08:15:00,91.225,91.24,91.225,91.235,119300000.0
2009-10-26 08:16:00,91.23,91.235,91.23,91.235,71200000.0
2009-10-26 08:17:00,91.23,91.235,91.22,91.22,60800000.0
2009-10-26 08:18:00,91.215,91.245,91.21,91.245,293999999.0
2009-10-26 08:19:00,91.245,91.265,91.235,91.265,281200000.0
2009-10-26 08:20:00,91.26,91.265,91.25,91.255,146800000.0
2009-10-26 08:21:00,91.255,91.265,91.23,91.23,519200000.0
2009-10-26 08:22:00,91.235,91.235,91.215,91.22,146000000.0
2009-10-26 08:23:00,91.22,91.225,91.215,91.22,210400000.0
2009-10-26 08:24:00,91.22,91.24,91.22,91.23,407600000.0
2009-10-26 08:25:00,91.225,91.235,91.225,91.23,138000000.0
2009-10-26 08:26:00,91.23,91.23,91.225,91.225,36800000.0
2009-10-26 08:27:00,91.225,91.23,91.21,91.215,161600000.0
2009-10-26 08:28:00,91.215,91.225,91.205,91.205,146000000.0
2009-10-26 08:29:00,91.205,91.205,91.19,91.19,228000000.0
2009-10-26 08:30:00,91.19,91.2,91.19,91.19,152500000.0
2009-10-26 08:31:00,91.195,91.195,91.175,91.19,198200000.0
2009-10-26 08:32:00,91.19,91.195,91.175,91.185,264300000.0
2009-10-26 08:33:00,91.18,91.185,91.18,91.185,65600000.0
2009-10-26 08:34:00,91.185,91.185,91.18,91.18,143200000.0
2009-10-26 08:35:00,91.175,91.175,91.175,91.175,2800000.0
2009-10-26 08:36:00,91.17,91.185,91.155,91.155,122200000.0
2009-10-26 08:37:00,91.145,91.155,91.145,91.155,152800000.0
2009-10-26 08:38:00,91.155,91.16,91.135,91.16,266800000.0
2009-10-26 08:39:00,91.16,91.165,91.155,91.16,73200000.0
2009-10-26 08:40:00,91.16,91.165,91.155,91.16,72000000.0
2009-10-26 08:41:00,91.16,91.165,91.16,91.165,69600000.0
2009-10-26 08:42:00,91.16,91.17,91.16,91.16,82400000.0
2009-10-26 08:43:00,91.16,91.16,91.16,91.16,12000000.0
2009-10-26 08:44:00,91.16,91.16,91.15,91.16,57600000.0
2009-10-26 08:45:00,91.16,91.16,91.145,91.155,154400000.0
2009-10-26 08:46:00,91.16,91.16,91.14,91.14,147400000.0
2009-10-26 08:47:00,91.14,91.185,91.135,91.18,279400000.0
2009-10-26 08:48:00,91.18,91.195,91.175,91.19,220000000.0
2009-10-26 08:49:00,91.19,91.195,91.185,91.195,189400000.0
2009-10-26 08:50:00,91.195,91.2,91.18,91.195,229200000.0
2009-10-26 08:51:00,91.19,91.215,91.19,91.21,174400000.0
2009-10-26 08:52:00,91.21,91.24,91.21,91.225,383500000.0
2009-10-26 08:53:00,91.225,91.235,91.205,91.215,210700000.0
2009-10-26 08:54:00,91.215,91.22,91.205,91.215,145000000.0
2009-10-26 08:55:00,91.215,91.235,91.21,91.225,266300000.0
2009-10-26 08:56:00,91.225,91.355,91.22,91.315,577500000.0
2009-10-26 08:57:00,91.315,91.315,91.265,91.265,355800000.0
2009-10-26 08:58:00,91.27,91.275,91.255,91.26,333000000.0
2009-10-26 08:59:00,91.265,91.285,91.26,91.28,459900000.0
2009-10-26 09:00:00,91.28,91.295,91.28,91.295,342100000.0
2009-10-26 09:01:00,91.3,91.325,91.295,91.3,536400000.0
2009-10-26 09:02:00,91.3,91.3,91.275,91.285,399500000.0
2009-10-26 09:03:00,91.285,91.29,91.28,91.285,355700000.0
2009-10-26 09:04:00,91.285,91.295,91.285,91.29,185800000.0
2009-10-26 09:05:00,91.29,91.31,91.29,91.295,277100000.0
2009-10-26 09:06:00,91.295,91.31,91.285,91.3,350400000.0
2009-10-26 09:07:00,91.305,91.31,91.29,91.29,323300000.0
2009-10-26 09:08:00,91.29,91.295,91.275,91.275,261600000.0
2009-10-26 09:09:00,91.275,91.275,91.255,91.265,365299999.0
2009-10-26 09:10:00,91.265,91.285,91.265,91.27,300600000.0
2009-10-26 09:11:00,91.27,91.275,91.255,91.26,498999999.0
2009-10-26 09:12:00,91.26,91.27,91.24,91.24,226600000.0
2009-10-26 09:13:00,91.235,91.26,91.235,91.26,429200000.0
2009-10-26 09:14:00,91.26,91.26,91.24,91.26,326000000.0
2009-10-26 09:15:00,91.26,91.26,91.235,91.24,423899999.0
2009-10-26 09:16:00,91.24,91.265,91.24,91.25,422600000.0
2009-10-26 09:17:00,91.255,91.27,91.215,91.23,298600000.0
2009-10-26 09:18:00,91.23,91.245,91.225,91.24,459900000.0
2009-10-26 09:19:00,91.24,91.275,91.24,91.26,376200000.0
2009-10-26 09:20:00,91.265,91.275,91.245,91.245,336900000.0
2009-10-26 09:21:00,91.245,91.27,91.24,91.265,217700000.0
2009-10-26 09:22:00,91.27,91.28,91.25,91.25,204800000.0
2009-10-26 09:23:00,91.25,91.255,91.24,91.25,249000000.0
2009-10-26 09:24:00,91.255,91.275,91.25,91.275,215200000.0
2009-10-26 09:25:00,91.275,91.275,91.26,91.26,273000000.0
2009-10-26 09:26:00,91.26,91.26,91.225,91.235,525900000.0
2009-10-26 09:27:00,91.235,91.235,91.23,91.23,118100000.0
2009-10-26 09:28:00,91.23,91.24,91.225,91.24,269800000.0
2009-10-26 09:29:00,91.24,91.265,91.24,91.255,391200000.0
2009-10-26 09:30:00,91.26,91.29,91.255,91.28,382499999.0
2009-10-26 09:31:00,91.275,91.28,91.245,91.265,304600000.0
2009-10-26 09:32:00,91.27,91.275,91.25,91.255,219700000.0
2009-10-26 09:33:00,91.26,91.28,91.235,91.26,449300000.0
2009-10-26 09:34:00,91.26,91.265,91.235,91.24,269500000.0
2009-10-26 09:35:00,91.245,91.255,91.23,91.245,295100000.0
2009-10-26 09:36:00,91.245,91.245,91.205,91.22,466300000.0
2009-10-26 09:37:00,91.22,91.26,91.22,91.26,506600001.0
2009-10-26 09:38:00,91.255,91.255,91.235,91.245,279300000.0
2009-10-26 09:39:00,91.245,91.265,91.24,91.255,289300000.0
2009-10-26 09:40:00,91.255,91.26,91.225,91.23,333900000.0
2009-10-26 09:41:00,91.225,91.235,91.215,91.235,431300000.0
2009-10-26 09:42:00,91.23,91.25,91.215,91.25,371300000.0
2009-10-26 09:43:00,91.25,91.28,91.25,91.255,400200000.0
2009-10-26 09:44:00,91.255,91.28,91.215,91.22,245800000.0
2009-10-26 09:45:00,91.22,91.235,91.22,91.225,269700001.0
2009-10-26 09:46:00,91.225,91.23,91.2,91.2,381700000.0
2009-10-26 09:47:00,91.195,91.215,91.19,91.21,556800000.0
2009-10-26 09:48:00,91.21,91.21,91.2,91.21,580500001.0
2009-10-26 09:49:00,91.21,91.235,91.205,91.215,473899999.0
2009-10-26 09:50:00,91.22,91.235,91.215,91.225,346600000.0
2009-10-26 09:51:00,91.23,91.245,91.21,91.22,371300000.0
2009-10-26 09:52:00,91.215,91.24,91.21,91.235,287500000.0
2009-10-26 09:53:00,91.235,91.25,91.225,91.245,527300000.0
2009-10-26 09:54:00,91.25,91.25,91.235,91.235,678300000.0
2009-10-26 09:55:00,91.235,91.265,91.235,91.25,261400000.0
2009-10-26 09:56:00,91.25,91.26,91.235,91.24,354200000.0
2009-10-26 09:57:00,91.24,91.275,91.235,91.255,608300001.0
2009-10-26 09:58:00,91.255,91.26,91.24,91.24,342000000.0
2009-10-26 09:59:00,91.24,91.255,91.22,91.245,588800001.0
2009-10-26 10:00:00,91.24,91.265,91.21,91.265,634800000.0
2009-10-26 10:01:00,91.265,91.28,91.235,91.235,828700000.0
2009-10-26 10:02:00,91.23,91.245,91.195,91.205,451900000.0
2009-10-26 10:03:00,91.205,91.21,91.185,91.205,429300001.0
2009-10-26 10:04:00,91.205,91.25,91.19,91.25,358899999.0
2009-10-26 10:05:00,91.255,91.285,91.255,91.28,328900000.0
2009-10-26 10:06:00,91.285,91.285,91.24,91.24,538300000.0
2009-10-26 10:07:00,91.245,91.255,91.215,91.235,563900000.0
2009-10-26 10:08:00,91.235,91.24,91.22,91.225,297400000.0
2009-10-26 10:09:00,91.225,91.225,91.205,91.22,442699999.0
2009-10-26 10:10:00,91.22,91.235,91.205,91.225,610900000.0
2009-10-26 10:11:00,91.22,91.235,91.195,91.22,439100000.0
2009-10-26 10:12:00,91.22,91.22,91.195,91.21,533100001.0
2009-10-26 10:13:00,91.21,91.21,91.185,91.185,374500000.0
2009-10-26 10:14:00,91.185,91.185,91.145,91.16,546600000.0
2009-10-26 10:15:00,91.155,91.175,91.145,91.175,765900001.0
2009-10-26 10:16:00,91.175,91.185,91.16,91.185,613400000.0
2009-10-26 10:17:00,91.19,91.21,91.175,91.195,589300001.0
2009-10-26 10:18:00,91.2,91.205,91.155,91.16,493400000.0
2009-10-26 10:19:00,91.16,91.19,91.155,91.17,541600000.0
2009-10-26 10:20:00,91.17,91.19,91.165,91.175,532000000.0
2009-10-26 10:21:00,91.175,91.19,91.16,91.17,490400000.0
2009-10-26 10:22:00,91.17,91.18,91.165,91.17,269200000.0
2009-10-26 10:23:00,91.17,91.185,91.17,91.185,157100000.0
2009-10-26 10:24:00,91.185,91.195,91.175,91.18,537099999.0
2009-10-26 10:25:00,91.18,91.19,91.175,91.185,266900000.0
2009-10-26 10:26:00,91.185,91.185,91.17,91.175,276800000.0
2009-10-26 10:27:00,91.175,91.205,91.175,91.2,425599999.0
2009-10-26 10:28:00,91.2,91.2,91.175,91.185,334100000.0
2009-10-26 10:29:00,91.185,91.185,91.175,91.18,114000000.0
2009-10-26 10:30:00,91.185,91.19,91.175,91.18,242600000.0
2009-10-26 10:31:00,91.175,91.2,91.17,91.19,239900000.0
2009-10-26 10:32:00,91.19,91.205,91.18,91.19,99700000.0
2009-10-26 10:33:00,91.195,91.215,91.17,91.215,144000000.0
2009-10-26 10:34:00,91.215,91.22,91.195,91.21,136200000.0
2009-10-26 10:35:00,91.21,91.21,91.185,91.195,373100000.0
2009-10-26 10:36:00,91.195,91.205,91.19,91.195,386800000.0
2009-10-26 10:37:00,91.195,91.2,91.17,91.18,391600000.0
2009-10-26 10:38:00,91.18,91.195,91.155,91.165,361900000.0
2009-10-26 10:39:00,91.165,91.165,91.125,91.135,478800000.0
2009-10-26 10:40:00,91.135,91.14,91.125,91.13,220999999.0
2009-10-26 10:41:00,91.13,91.135,91.115,91.115,411700000.0
2009-10-26 10:42:00,91.115,91.12,91.075,91.095,672200000.0
2009-10-26 10:43:00,91.11,91.115,91.07,91.09,381600000.0
2009-10-26 10:44:00,91.095,91.105,91.085,91.085,406300000.0
2009-10-26 10:45:00,91.09,91.115,91.085,91.1,234100000.0
2009-10-26 10:46:00,91.1,91.125,91.1,91.125,348100000.0
2009-10-26 10:47:00,91.125,91.13,91.1,91.105,328500000.0
2009-10-26 10:48:00,91.1,91.11,91.085,91.085,395900000.0
2009-10-26 10:49:00,91.09,91.105,91.08,91.1,327400000.0
2009-10-26 10:50:00,91.095,91.115,91.09,91.105,191300000.0
2009-10-26 10:51:00,91.105,91.115,91.09,91.1,99200000.0
2009-10-26 10:52:00,91.1,91.105,91.09,91.095,331800000.0
2009-10-26 10:53:00,91.095,91.105,91.09,91.095,404499999.0
2009-10-26 10:54:00,91.095,91.1,91.085,91.09,424100000.0
2009-10-26 10:55:00,91.09,91.1,91.08,91.095,228400000.0
2009-10-26 10:56:00,91.095,91.1,91.095,91.1,218800000.0
2009-10-26 10:57:00,91.1,91.115,91.095,91.115,267100000.0
2009-10-26 10:58:00,91.115,91.135,91.11,91.135,463000000.0
2009-10-26 10:59:00,91.135,91.14,91.13,91.135,208500000.0
2009-10-26 11:00:00,91.135,91.14,91.115,91.135,351800000.0
2009-10-26 11:01:00,91.135,91.145,91.13,91.145,200300000.0
2009-10-26 11:02:00,91.15,91.155,91.135,91.15,176200000.0
2009-10-26 11:03:00,91.15,91.16,91.135,91.155,290800000.0
2009-10-26 11:04:00,91.155,91.185,91.14,91.185,259600000.0
2009-10-26 11:05:00,91.185,91.195,91.17,91.17,356700000.0
2009-10-26 11:06:00,91.175,91.185,91.155,91.175,472800000.0
2009-10-26 11:07:00,91.175,91.175,91.16,91.17,259100000.0
2009-10-26 11:08:00,91.17,91.175,91.15,91.155,321900000.0
2009-10-26 11:09:00,91.16,91.165,91.14,91.14,207300000.0
2009-10-26 11:10:00,91.145,91.15,91.135,91.14,213400000.0
2009-10-26 11:11:00,91.145,91.16,91.14,91.155,234200000.0
2009-10-26 11:12:00,91.155,91.18,91.15,91.18,219800000.0
2009-10-26 11:13:00,91.175,91.175,91.155,91.155,178900000.0
2009-10-26 11:14:00,91.155,91.165,91.155,91.165,55700000.0
2009-10-26 11:15:00,91.165,91.18,91.155,91.155,193300000.0
2009-10-26 11:16:00,91.165,91.175,91.155,91.175,152800000.0
2009-10-26 11:17:00,91.175,91.175,91.14,91.155,231500000.0
2009-10-26 11:18:00,91.155,91.165,91.145,91.15,381200000.0
2009-10-26 11:19:00,91.15,91.18,91.15,91.17,182100000.0
2009-10-26 11:20:00,91.17,91.17,91.165,91.165,165400000.0
2009-10-26 11:21:00,91.165,91.18,91.16,91.18,236900000.0
2009-10-26 11:22:00,91.175,91.175,91.16,91.17,108400000.0
2009-10-26 11:23:00,91.17,91.17,91.16,91.16,137200000.0
2009-10-26 11:24:00,91.16,91.165,91.155,91.165,246800000.0
2009-10-26 11:25:00,91.165,91.17,91.155,91.165,184600000.0
2009-10-26 11:26:00,91.165,91.185,91.16,91.18,238500000.0
2009-10-26 11:27:00,91.18,91.185,91.17,91.17,221400000.0
2009-10-26 11:28:00,91.165,91.205,91.16,91.2,607400000.0
2009-10-26 11:29:00,91.195,91.21,91.175,91.185,474900000.0
2009-10-26 11:30:00,91.185,91.19,91.17,91.185,244400000.0
2009-10-26 11:31:00,91.185,91.185,91.175,91.175,114500000.0
2009-10-26 11:32:00,91.175,91.175,91.155,91.155,127100000.0
2009-10-26 11:33:00,91.155,91.175,91.155,91.175,216300000.0
2009-10-26 11:34:00,91.175,91.175,91.145,91.17,259700000.0
2009-10-26 11:35:00,91.17,91.17,91.14,91.15,277600000.0
2009-10-26 11:36:00,91.15,91.17,91.15,91.165,203300000.0
2009-10-26 11:37:00,91.165,91.17,91.15,91.165,295900000.0
2009-10-26 11:38:00,91.165,91.18,91.165,91.175,195100000.0
2009-10-26 11:39:00,91.175,91.205,91.175,91.19,408700001.0
2009-10-26 11:40:00,91.185,91.195,91.17,91.185,267700000.0
2009-10-26 11:41:00,91.185,91.195,91.175,91.185,532099999.0
2009-10-26 11:42:00,91.185,91.185,91.155,91.17,204600000.0
2009-10-26 11:43:00,91.17,91.17,91.15,91.15,219900000.0
2009-10-26 11:44:00,91.155,91.155,91.125,91.135,233100000.0
2009-10-26 11:45:00,91.135,91.145,91.13,91.135,301000000.0
2009-10-26 11:46:00,91.135,91.145,91.135,91.14,248500000.0
2009-10-26 11:47:00,91.155,91.155,91.125,91.125,554500000.0
2009-10-26 11:48:00,91.125,91.14,91.125,91.14,300300000.0
2009-10-26 11:49:00,91.145,91.155,91.14,91.145,327500000.0
2009-10-26 11:50:00,91.145,91.16,91.145,91.15,140800000.0
2009-10-26 11:51:00,91.15,91.15,91.145,91.145,114200000.0
2009-10-26 11:52:00,91.145,91.16,91.145,91.155,263199999.0
2009-10-26 11:53:00,91.15,91.16,91.145,91.16,254000000.0
2009-10-26 11:54:00,91.16,91.175,91.16,91.17,472100000.0
2009-10-26 11:55:00,91.165,91.175,91.16,91.17,291500000.0
2009-10-26 11:56:00,91.17,91.18,91.165,91.175,308600000.0
2009-10-26 11:57:00,91.17,91.19,91.17,91.19,427100000.0
2009-10-26 11:58:00,91.19,91.19,91.165,91.17,242300000.0
2009-10-26 11:59:00,91.17,91.17,91.15,91.16,355300000.0
2009-10-26 12:00:00,91.155,91.175,91.155,91.175,480500000.0
2009-10-26 12:01:00,91.175,91.175,91.155,91.16,194800000.0
2009-10-26 12:02:00,91.155,91.17,91.145,91.17,505200000.0
2009-10-26 12:03:00,91.17,91.195,91.165,91.195,359900000.0
2009-10-26 12:04:00,91.195,91.2,91.185,91.19,557900001.0
2009-10-26 12:05:00,91.19,91.195,91.185,91.19,256000000.0
2009-10-26 12:06:00,91.19,91.195,91.185,91.19,123700000.0
2009-10-26 12:07:00,91.19,91.19,91.175,91.175,277400000.0
2009-10-26 12:08:00,91.175,91.18,91.165,91.165,230999998.0
2009-10-26 12:09:00,91.165,91.17,91.16,91.165,124400000.0
2009-10-26 12:10:00,91.14,91.165,91.14,91.145,396800000.0
2009-10-26 12:11:00,91.145,91.145,91.14,91.145,147500000.0
2009-10-26 12:12:00,91.145,91.15,91.14,91.14,226800000.0
2009-10-26 12:13:00,91.14,91.145,91.135,91.135,139600002.0
2009-10-26 12:14:00,91.135,91.145,91.125,91.135,219100000.0
2009-10-26 12:15:00,91.135,91.14,91.13,91.135,133000000.0
2009-10-26 12:16:00,91.13,91.14,91.125,91.13,377100000.0
2009-10-26 12:17:00,91.13,91.13,91.115,91.12,443300000.0
2009-10-26 12:18:00,91.12,91.135,91.12,91.135,191300000.0
2009-10-26 12:19:00,91.135,91.14,91.13,91.135,149300000.0
2009-10-26 12:20:00,91.135,91.14,91.13,91.135,351000000.0
2009-10-26 12:21:00,91.135,91.145,91.13,91.13,156200000.0
2009-10-26 12:22:00,91.13,91.14,91.125,91.125,175100001.0
2009-10-26 12:23:00,91.13,91.16,91.125,91.15,497700000.0
2009-10-26 12:24:00,91.15,91.17,91.15,91.165,200700000.0
2009-10-26 12:25:00,91.17,91.17,91.155,91.155,129600000.0
2009-10-26 12:26:00,91.16,91.18,91.155,91.17,180500000.0
2009-10-26 12:27:00,91.17,91.19,91.165,91.18,202000000.0
2009-10-26 12:28:00,91.18,91.19,91.18,91.185,78800000.0
2009-10-26 12:29:00,91.185,91.185,91.165,91.175,90600000.0
2009-10-26 12:30:00,91.17,91.175,91.155,91.155,300200000.0
2009-10-26 12:31:00,91.155,91.165,91.155,91.16,148200000.0
2009-10-26 12:32:00,91.16,91.18,91.155,91.17,576400000.0
2009-10-26 12:33:00,91.17,91.18,91.16,91.165,252500000.0
2009-10-26 12:34:00,91.17,91.175,91.16,91.165,299400000.0
2009-10-26 12:35:00,91.165,91.18,91.16,91.175,152200000.0
2009-10-26 12:36:00,91.175,91.175,91.155,91.165,269500000.0
2009-10-26 12:37:00,91.165,91.18,91.16,91.18,95800000.0
2009-10-26 12:38:00,91.18,91.195,91.175,91.18,99100000.0
2009-10-26 12:39:00,91.18,91.2,91.17,91.175,249100000.0
2009-10-26 12:40:00,91.185,91.19,91.165,91.18,289000000.0
2009-10-26 12:41:00,91.175,91.19,91.175,91.185,388700000.0
2009-10-26 12:42:00,91.185,91.2,91.185,91.19,267900000.0
2009-10-26 12:43:00,91.185,91.185,91.14,91.155,470000000.0
2009-10-26 12:44:00,91.155,91.165,91.145,91.165,339500000.0
2009-10-26 12:45:00,91.165,91.175,91.15,91.155,115500000.0
2009-10-26 12:46:00,91.15,91.165,91.15,91.165,277100000.0
2009-10-26 12:47:00,91.165,91.175,91.155,91.175,212900000.0
2009-10-26 12:48:00,91.175,91.18,91.165,91.17,368700001.0
2009-10-26 12:49:00,91.165,91.18,91.165,91.175,147700000.0
2009-10-26 12:50:00,91.175,91.18,91.16,91.17,469700000.0
2009-10-26 12:51:00,91.165,91.18,91.16,91.17,261000001.0
2009-10-26 12:52:00,91.17,91.175,91.165,91.165,152800000.0
2009-10-26 12:53:00,91.17,91.17,91.16,91.165,474399999.0
2009-10-26 12:54:00,91.165,91.175,91.16,91.16,211700000.0
2009-10-26 12:55:00,91.165,91.175,91.145,91.175,180999999.0
2009-10-26 12:56:00,91.175,91.185,91.17,91.175,430000000.0
2009-10-26 12:57:00,91.175,91.18,91.15,91.16,222000000.0
2009-10-26 12:58:00,91.155,91.155,91.135,91.155,279400000.0
2009-10-26 12:59:00,91.155,91.185,91.155,91.185,183199999.0
2009-10-26 13:00:00,91.18,91.21,91.175,91.21,420999999.0
2009-10-26 13:01:00,91.215,91.22,91.205,91.21,438599999.0
2009-10-26 13:02:00,91.21,91.26,91.21,91.23,275600000.0
2009-10-26 13:03:00,91.23,91.235,91.215,91.23,376000000.0
2009-10-26 13:04:00,91.235,91.24,91.23,91.235,331100000.0
2009-10-26 13:05:00,91.23,91.23,91.205,91.205,462200000.0
2009-10-26 13:06:00,91.205,91.23,91.195,91.22,570999999.0
2009-10-26 13:07:00,91.22,91.235,91.205,91.21,570300001.0
2009-10-26 13:08:00,91.21,91.22,91.2,91.205,327100000.0
2009-10-26 13:09:00,91.205,91.235,91.205,91.215,132600000.0
2009-10-26 13:10:00,91.215,91.225,91.21,91.215,408600000.0
2009-10-26 13:11:00,91.215,91.215,91.21,91.215,208100000.0
2009-10-26 13:12:00,91.22,91.27,91.215,91.26,377700000.0
2009-10-26 13:13:00,91.26,91.28,91.245,91.255,500300000.0
2009-10-26 13:14:00,91.255,91.27,91.235,91.255,705000001.0
2009-10-26 13:15:00,91.26,91.265,91.24,91.245,407099999.0
2009-10-26 13:16:00,91.245,91.25,91.225,91.25,546999999.0
2009-10-26 13:17:00,91.25,91.26,91.245,91.245,567800000.0
2009-10-26 13:18:00,91.245,91.255,91.245,91.245,458100000.0
2009-10-26 13:19:00,91.245,91.245,91.235,91.235,258200000.0
2009-10-26 13:20:00,91.235,91.24,91.225,91.235,274300000.0
2009-10-26 13:21:00,91.235,91.26,91.235,91.25,455300001.0
2009-10-26 13:22:00,91.25,91.27,91.24,91.245,478300000.0
2009-10-26 13:23:00,91.245,91.27,91.24,91.255,635500000.0
2009-10-26 13:24:00,91.26,91.26,91.235,91.245,519500000.0
2009-10-26 13:25:00,91.245,91.245,91.215,91.215,334600000.0
2009-10-26 13:26:00,91.215,91.23,91.21,91.23,267799999.0
2009-10-26 13:27:00,91.23,91.255,91.225,91.245,332400000.0
2009-10-26 13:28:00,91.245,91.25,91.235,91.245,260500000.0
2009-10-26 13:29:00,91.25,91.255,91.235,91.245,164500000.0
2009-10-26 13:30:00,91.24,91.255,91.225,91.24,137700000.0
2009-10-26 13:31:00,91.245,91.255,91.24,91.245,450300000.0
2009-10-26 13:32:00,91.245,91.255,91.23,91.235,439800000.0
2009-10-26 13:33:00,91.235,91.245,91.23,91.24,368800000.0
2009-10-26 13:34:00,91.24,91.24,91.23,91.235,252600000.0
2009-10-26 13:35:00,91.235,91.24,91.215,91.225,376300000.0
2009-10-26 13:36:00,91.225,91.235,91.205,91.21,431700000.0
2009-10-26 13:37:00,91.21,91.22,91.195,91.2,332700000.0
2009-10-26 13:38:00,91.195,91.205,91.185,91.195,439300000.0
2009-10-26 13:39:00,91.2,91.23,91.2,91.215,318200000.0
2009-10-26 13:40:00,91.22,91.245,91.205,91.225,159200000.0
2009-10-26 13:41:00,91.205,91.22,91.195,91.21,155200000.0
2009-10-26 13:42:00,91.22,91.245,91.21,91.23,300900000.0
2009-10-26 13:43:00,91.23,91.245,91.225,91.235,222800000.0
2009-10-26 13:44:00,91.235,91.245,91.225,91.24,240100000.0
2009-10-26 13:45:00,91.245,91.26,91.235,91.255,200300000.0
2009-10-26 13:46:00,91.255,91.255,91.245,91.255,220200000.0
2009-10-26 13:47:00,91.255,91.26,91.245,91.255,294400000.0
2009-10-26 13:48:00,91.255,91.26,91.25,91.25,219700000.0
2009-10-26 13:49:00,91.255,91.27,91.245,91.265,209899999.0
2009-10-26 13:50:00,91.265,91.265,91.245,91.25,367800000.0
2009-10-26 13:51:00,91.245,91.26,91.235,91.255,359700001.0
2009-10-26 13:52:00,91.26,91.265,91.24,91.24,508799998.0
2009-10-26 13:53:00,91.24,91.245,91.225,91.23,453100000.0
2009-10-26 13:54:00,91.245,91.295,91.235,91.29,561699999.0
2009-10-26 13:55:00,91.29,91.315,91.27,91.315,377200000.0
2009-10-26 13:56:00,91.315,91.315,91.265,91.27,400500001.0
2009-10-26 13:57:00,91.27,91.27,91.25,91.25,564200000.0
2009-10-26 13:58:00,91.25,91.27,91.24,91.26,278700000.0
2009-10-26 13:59:00,91.255,91.29,91.245,91.265,533799999.0
2009-10-26 14:00:00,91.265,91.305,91.265,91.295,683000000.0
2009-10-26 14:01:00,91.295,91.3,91.27,91.275,387699999.0
2009-10-26 14:02:00,91.275,91.3,91.27,91.28,618599998.0
2009-10-26 14:03:00,91.28,91.3,91.275,91.285,569500000.0
2009-10-26 14:04:00,91.285,91.305,91.285,91.295,431999999.0
2009-10-26 14:05:00,91.29,91.3,91.285,91.295,266100000.0
2009-10-26 14:06:00,91.295,91.315,91.29,91.305,426099997.0
2009-10-26 14:07:00,91.305,91.355,91.305,91.34,595899999.0
2009-10-26 14:08:00,91.34,91.36,91.33,91.34,604700000.0
2009-10-26 14:09:00,91.34,91.34,91.325,91.33,425900000.0
2009-10-26 14:10:00,91.33,91.33,91.3,91.305,343200000.0
2009-10-26 14:11:00,91.315,91.325,91.3,91.315,452000000.0
2009-10-26 14:12:00,91.315,91.34,91.31,91.315,481400000.0
2009-10-26 14:13:00,91.32,91.34,91.315,91.335,213700000.0
2009-10-26 14:14:00,91.325,91.325,91.31,91.315,175600000.0
2009-10-26 14:15:00,91.315,91.32,91.3,91.315,481300000.0
2009-10-26 14:16:00,91.315,91.32,91.305,91.315,147800000.0
2009-10-26 14:17:00,91.31,91.335,91.31,91.315,189200000.0
2009-10-26 14:18:00,91.315,91.32,91.31,91.315,206300000.0
2009-10-26 14:19:00,91.32,91.325,91.29,91.29,348800000.0
2009-10-26 14:20:00,91.29,91.315,91.285,91.285,464199999.0
2009-10-26 14:21:00,91.285,91.29,91.275,91.29,306400000.0
2009-10-26 14:22:00,91.285,91.295,91.28,91.295,286200000.0
2009-10-26 14:23:00,91.295,91.335,91.285,91.33,780999998.0
2009-10-26 14:24:00,91.33,91.33,91.305,91.31,730599997.0
2009-10-26 14:25:00,91.31,91.325,91.305,91.32,453200000.0
2009-10-26 14:26:00,91.33,91.335,91.315,91.315,269800000.0
2009-10-26 14:27:00,91.315,91.32,91.29,91.295,307000000.0
2009-10-26 14:28:00,91.3,91.3,91.275,91.275,347600000.0
2009-10-26 14:29:00,91.275,91.285,91.265,91.27,474000000.0
2009-10-26 14:30:00,91.27,91.29,91.265,91.275,335500000.0
2009-10-26 14:31:00,91.275,91.285,91.265,91.27,382700000.0
2009-10-26 14:32:00,91.265,91.29,91.265,91.275,486599998.0
2009-10-26 14:33:00,91.27,91.275,91.255,91.255,405199998.0
2009-10-26 14:34:00,91.255,91.285,91.245,91.245,718900001.0
2009-10-26 14:35:00,91.245,91.255,91.225,91.23,532299999.0
2009-10-26 14:36:00,91.23,91.245,91.225,91.245,323900000.0
2009-10-26 14:37:00,91.235,91.275,91.235,91.27,266100000.0
2009-10-26 14:38:00,91.275,91.295,91.26,91.29,300400000.0
2009-10-26 14:39:00,91.29,91.29,91.26,91.28,249500000.0
2009-10-26 14:40:00,91.28,91.29,91.265,91.265,227500000.0
2009-10-26 14:41:00,91.26,91.27,91.255,91.26,92200000.0
2009-10-26 14:42:00,91.265,91.265,91.25,91.255,105000000.0
2009-10-26 14:43:00,91.255,91.255,91.235,91.235,152300000.0
2009-10-26 14:44:00,91.235,91.25,91.23,91.245,202800000.0
2009-10-26 14:45:00,91.245,91.245,91.235,91.235,235400000.0
2009-10-26 14:46:00,91.235,91.24,91.22,91.225,95500000.0
2009-10-26 14:47:00,91.225,91.23,91.22,91.23,96500000.0
2009-10-26 14:48:00,91.23,91.245,91.23,91.245,147800000.0
2009-10-26 14:49:00,91.245,91.255,91.24,91.25,179200000.0
2009-10-26 14:50:00,91.25,91.255,91.24,91.25,194500000.0
2009-10-26 14:51:00,91.25,91.25,91.24,91.245,235400000.0
2009-10-26 14:52:00,91.245,91.26,91.245,91.25,168000000.0
2009-10-26 14:53:00,91.255,91.255,91.245,91.255,109400000.0
2009-10-26 14:54:00,91.255,91.265,91.23,91.23,269800000.0
2009-10-26 14:55:00,91.23,91.25,91.225,91.25,380500000.0
2009-10-26 14:56:00,91.25,91.26,91.23,91.26,340700000.0
2009-10-26 14:57:00,91.27,91.295,91.26,91.27,275900000.0
2009-10-26 14:58:00,91.27,91.275,91.265,91.27,214600000.0
2009-10-26 14:59:00,91.27,91.29,91.27,91.275,360199999.0
2009-10-26 15:00:00,91.275,91.31,91.275,91.3,242100000.0
2009-10-26 15:01:00,91.305,91.315,91.295,91.315,246199999.0
2009-10-26 15:02:00,91.315,91.325,91.3,91.31,212700000.0
2009-10-26 15:03:00,91.315,91.32,91.305,91.315,179200000.0
2009-10-26 15:04:00,91.315,91.325,91.305,91.315,314400000.0
2009-10-26 15:05:00,91.315,91.345,91.315,91.345,536800001.0
2009-10-26 15:06:00,91.345,91.355,91.33,91.34,387100000.0
2009-10-26 15:07:00,91.34,91.34,91.315,91.325,247200000.0
2009-10-26 15:08:00,91.325,91.325,91.31,91.31,127400000.0
2009-10-26 15:09:00,91.31,91.32,91.3,91.305,162200000.0
2009-10-26 15:10:00,91.305,91.33,91.295,91.3,394500000.0
2009-10-26 15:11:00,91.3,91.305,91.27,91.285,608000000.0
2009-10-26 15:12:00,91.285,91.295,91.27,91.27,335500000.0
2009-10-26 15:13:00,91.27,91.28,91.235,91.235,364600000.0
2009-10-26 15:14:00,91.235,91.265,91.235,91.25,488100000.0
2009-10-26 15:15:00,91.25,91.255,91.225,91.24,553900002.0
2009-10-26 15:16:00,91.24,91.24,91.22,91.225,355800001.0
2009-10-26 15:17:00,91.225,91.25,91.225,91.245,243900000.0
2009-10-26 15:18:00,91.25,91.27,91.245,91.265,219100000.0
2009-10-26 15:19:00,91.26,91.285,91.26,91.275,278000000.0
2009-10-26 15:20:00,91.275,91.285,91.27,91.275,503400000.0
2009-10-26 15:21:00,91.275,91.29,91.26,91.275,664399999.0
2009-10-26 15:22:00,91.27,91.285,91.265,91.265,470800000.0
2009-10-26 15:23:00,91.26,91.275,91.255,91.27,290200000.0
2009-10-26 15:24:00,91.265,91.265,91.225,91.225,331900000.0
2009-10-26 15:25:00,91.225,91.225,91.205,91.215,536200000.0
2009-10-26 15:26:00,91.21,91.245,91.21,91.24,367400000.0
2009-10-26 15:27:00,91.245,91.245,91.225,91.23,280700000.0
2009-10-26 15:28:00,91.23,91.24,91.23,91.24,395400000.0
2009-10-26 15:29:00,91.24,91.26,91.24,91.25,265900000.0
2009-10-26 15:30:00,91.25,91.255,91.235,91.245,478500000.0
2009-10-26 15:31:00,91.245,91.265,91.24,91.265,480800000.0
2009-10-26 15:32:00,91.265,91.265,91.255,91.265,407200000.0
2009-10-26 15:33:00,91.265,91.28,91.26,91.27,481400000.0
2009-10-26 15:34:00,91.27,91.27,91.24,91.26,484900000.0
2009-10-26 15:35:00,91.26,91.26,91.23,91.245,416600000.0
2009-10-26 15:36:00,91.245,91.255,91.24,91.255,315100000.0
2009-10-26 15:37:00,91.255,91.265,91.24,91.245,269300000.0
2009-10-26 15:38:00,91.245,91.285,91.245,91.265,325300000.0
2009-10-26 15:39:00,91.275,91.29,91.23,91.245,223200000.0
2009-10-26 15:40:00,91.235,91.255,91.23,91.245,316100000.0
2009-10-26 15:41:00,91.245,91.25,91.195,91.2,173600000.0
2009-10-26 15:42:00,91.2,91.215,91.195,91.215,241900000.0
2009-10-26 15:43:00,91.215,91.235,91.205,91.225,283500000.0
2009-10-26 15:44:00,91.225,91.245,91.205,91.21,267600000.0
2009-10-26 15:45:00,91.225,91.26,91.225,91.235,223800000.0
2009-10-26 15:46:00,91.235,91.28,91.235,91.28,357200000.0
2009-10-26 15:47:00,91.275,91.275,91.245,91.265,370400000.0
2009-10-26 15:48:00,91.265,91.275,91.25,91.275,529400000.0
2009-10-26 15:49:00,91.275,91.275,91.26,91.265,346800000.0
2009-10-26 15:50:00,91.265,91.315,91.26,91.305,562000000.0
2009-10-26 15:51:00,91.305,91.325,91.29,91.305,595100000.0
2009-10-26 15:52:00,91.305,91.315,91.295,91.3,419399999.0
2009-10-26 15:53:00,91.3,91.3,91.28,91.29,381600000.0
2009-10-26 15:54:00,91.29,91.325,91.29,91.31,468200000.0
2009-10-26 15:55:00,91.315,91.345,91.315,91.33,512200000.0
2009-10-26 15:56:00,91.335,91.355,91.325,91.355,491000000.0
2009-10-26 15:57:00,91.355,91.405,91.355,91.405,478100000.0
2009-10-26 15:58:00,91.4,91.44,91.375,91.435,597700000.0
2009-10-26 15:59:00,91.435,91.445,91.415,91.42,641400000.0
2009-10-26 16:00:00,91.415,91.445,91.415,91.425,634100001.0
2009-10-26 16:01:00,91.425,91.445,91.405,91.435,602400000.0
2009-10-26 16:02:00,91.44,91.45,91.425,91.43,487400000.0
2009-10-26 16:03:00,91.41,91.45,91.405,91.425,695700001.0
2009-10-26 16:04:00,91.43,91.455,91.425,91.435,593400001.0
2009-10-26 16:05:00,91.435,91.46,91.43,91.435,548000001.0
2009-10-26 16:06:00,91.435,91.465,91.435,91.465,609700000.0
2009-10-26 16:07:00,91.465,91.515,91.465,91.515,566200000.0
2009-10-26 16:08:00,91.52,91.545,91.505,91.51,526800000.0
2009-10-26 16:09:00,91.505,91.52,91.5,91.505,650500001.0
2009-10-26 16:10:00,91.505,91.52,91.495,91.5,464100000.0
2009-10-26 16:11:00,91.5,91.5,91.475,91.495,372600000.0
2009-10-26 16:12:00,91.495,91.515,91.485,91.5,398200000.0
2009-10-26 16:13:00,91.505,91.505,91.465,91.475,488599999.0
2009-10-26 16:14:00,91.48,91.51,91.46,91.505,322300000.0
2009-10-26 16:15:00,91.505,91.515,91.485,91.485,267100000.0
2009-10-26 16:16:00,91.485,91.51,91.47,91.49,369400000.0
2009-10-26 16:17:00,91.495,91.505,91.48,91.5,340400000.0
2009-10-26 16:18:00,91.5,91.505,91.475,91.48,372400001.0
2009-10-26 16:19:00,91.485,91.495,91.48,91.495,318000000.0
2009-10-26 16:20:00,91.495,91.515,91.495,91.495,347600000.0
2009-10-26 16:21:00,91.5,91.51,91.495,91.495,377400000.0
2009-10-26 16:22:00,91.495,91.505,91.495,91.495,87000000.0
2009-10-26 16:23:00,91.495,91.535,91.495,91.535,385799999.0
2009-10-26 16:24:00,91.535,91.535,91.495,91.505,483800000.0
2009-10-26 16:25:00,91.505,91.53,91.495,91.52,520600000.0
2009-10-26 16:26:00,91.52,91.535,91.5,91.515,523800000.0
2009-10-26 16:27:00,91.515,91.54,91.51,91.535,483400000.0
2009-10-26 16:28:00,91.535,91.545,91.515,91.53,356700000.0
2009-10-26 16:29:00,91.53,91.54,91.515,91.52,320600000.0
2009-10-26 16:30:00,91.525,91.545,91.52,91.535,468800000.0
2009-10-26 16:31:00,91.53,91.54,91.52,91.525,482800000.0
2009-10-26 16:32:00,91.525,91.53,91.5,91.5,542400000.0
2009-10-26 16:33:00,91.5,91.515,91.485,91.505,511800000.0
2009-10-26 16:34:00,91.505,91.515,91.495,91.51,544900002.0
2009-10-26 16:35:00,91.505,91.515,91.495,91.515,533400000.0
2009-10-26 16:36:00,91.515,91.515,91.485,91.5,195300000.0
2009-10-26 16:37:00,91.495,91.505,91.435,91.435,537800002.0
2009-10-26 16:38:00,91.44,91.455,91.42,91.445,486000000.0
2009-10-26 16:39:00,91.445,91.465,91.43,91.455,551400000.0
2009-10-26 16:40:00,91.455,91.46,91.435,91.44,360700000.0
2009-10-26 16:41:00,91.44,91.44,91.415,91.425,397100000.0
2009-10-26 16:42:00,91.43,91.46,91.415,91.44,426200000.0
2009-10-26 16:43:00,91.44,91.47,91.42,91.425,245500000.0
2009-10-26 16:44:00,91.425,91.455,91.425,91.45,301400000.0
2009-10-26 16:45:00,91.455,91.465,91.435,91.445,309300000.0
2009-10-26 16:46:00,91.445,91.445,91.42,91.44,343900000.0
2009-10-26 16:47:00,91.44,91.45,91.43,91.43,258600000.0
2009-10-26 16:48:00,91.43,91.45,91.425,91.425,160700000.0
2009-10-26 16:49:00,91.435,91.445,91.425,91.43,467700000.0
2009-10-26 16:50:00,91.43,91.445,91.415,91.42,356400000.0
2009-10-26 16:51:00,91.42,91.445,91.41,91.43,354500001.0
2009-10-26 16:52:00,91.43,91.43,91.405,91.415,328400000.0
2009-10-26 16:53:00,91.41,91.425,91.395,91.405,546399999.0
2009-10-26 16:54:00,91.405,91.435,91.405,91.435,253500000.0
2009-10-26 16:55:00,91.435,91.44,91.415,91.435,291900000.0
2009-10-26 16:56:00,91.43,91.435,91.415,91.42,274300000.0
2009-10-26 16:57:00,91.42,91.425,91.41,91.415,299600000.0
2009-10-26 16:58:00,91.415,91.415,91.385,91.41,367900000.0
2009-10-26 16:59:00,91.41,91.42,91.395,91.41,442100000.0
2009-10-26 17:00:00,91.41,91.415,91.38,91.4,324700000.0
2009-10-26 17:01:00,91.4,91.425,91.39,91.405,423499999.0
2009-10-26 17:02:00,91.405,91.435,91.39,91.43,372700000.0
2009-10-26 17:03:00,91.43,91.44,91.42,91.43,467400000.0
2009-10-26 17:04:00,91.43,91.43,91.4,91.405,347900000.0
2009-10-26 17:05:00,91.415,91.43,91.405,91.43,380400000.0
2009-10-26 17:06:00,91.43,91.445,91.42,91.425,139700000.0
2009-10-26 17:07:00,91.42,91.43,91.4,91.42,363400000.0
2009-10-26 17:08:00,91.42,91.43,91.4,91.425,194800000.0
2009-10-26 17:09:00,91.425,91.43,91.41,91.42,155100000.0
2009-10-26 17:10:00,91.42,91.43,91.4,91.42,243400000.0
2009-10-26 17:11:00,91.42,91.44,91.41,91.41,428100000.0
2009-10-26 17:12:00,91.41,91.42,91.37,91.385,386800000.0
2009-10-26 17:13:00,91.385,91.395,91.35,91.36,618800000.0
2009-10-26 17:14:00,91.36,91.36,91.335,91.345,486900000.0
2009-10-26 17:15:00,91.345,91.355,91.275,91.29,602500000.0
2009-10-26 17:16:00,91.29,91.295,91.275,91.285,483900000.0
2009-10-26 17:17:00,91.285,91.29,91.265,91.285,450600000.0
2009-10-26 17:18:00,91.285,91.29,91.27,91.285,314000000.0
2009-10-26 17:19:00,91.28,91.29,91.22,91.235,474600001.0
2009-10-26 17:20:00,91.235,91.245,91.205,91.235,483800000.0
2009-10-26 17:21:00,91.235,91.24,91.205,91.215,451500000.0
2009-10-26 17:22:00,91.21,91.24,91.2,91.23,350700000.0
2009-10-26 17:23:00,91.23,91.27,91.225,91.26,433000000.0
2009-10-26 17:24:00,91.26,91.28,91.235,91.245,609200000.0
2009-10-26 17:25:00,91.25,91.25,91.23,91.23,426900000.0
2009-10-26 17:26:00,91.225,91.23,91.195,91.205,545700000.0
2009-10-26 17:27:00,91.205,91.225,91.2,91.21,485400000.0
2009-10-26 17:28:00,91.21,91.215,91.175,91.175,588900000.0
2009-10-26 17:29:00,91.175,91.21,91.175,91.205,445600000.0
2009-10-26 17:30:00,91.2,91.2,91.17,91.17,464000000.0
2009-10-26 17:31:00,91.175,91.18,91.125,91.125,528700000.0
2009-10-26 17:32:00,91.13,91.13,91.09,91.115,437300000.0
2009-10-26 17:33:00,91.115,91.115,91.08,91.09,413700000.0
2009-10-26 17:34:00,91.085,91.095,91.065,91.08,477100000.0
2009-10-26 17:35:00,91.08,91.095,91.035,91.04,606900000.0
2009-10-26 17:36:00,91.04,91.045,90.985,90.985,466700000.0
2009-10-26 17:37:00,90.985,91.0,90.935,90.965,543799999.0
2009-10-26 17:38:00,90.965,91.02,90.955,91.01,457300000.0
2009-10-26 17:39:00,91.01,91.01,90.98,90.985,390599999.0
2009-10-26 17:40:00,90.985,91.0,90.975,90.985,288400000.0
2009-10-26 17:41:00,90.98,90.995,90.925,90.965,484399999.0
2009-10-26 17:42:00,90.965,91.005,90.96,90.985,392600000.0
2009-10-26 17:43:00,90.985,90.985,90.945,90.975,515999999.0
2009-10-26 17:44:00,90.965,90.97,90.94,90.95,296000000.0
2009-10-26 17:45:00,90.95,90.95,90.91,90.915,367300000.0
2009-10-26 17:46:00,90.915,90.94,90.895,90.935,387200000.0
2009-10-26 17:47:00,90.93,90.945,90.92,90.94,214900000.0
2009-10-26 17:48:00,90.945,90.955,90.885,90.885,488100000.0
2009-10-26 17:49:00,90.885,90.89,90.84,90.885,436000000.0
2009-10-26 17:50:00,90.885,90.895,90.835,90.84,403700000.0
2009-10-26 17:51:00,90.84,90.86,90.835,90.845,277800000.0
2009-10-26 17:52:00,90.845,90.85,90.835,90.85,224200000.0
2009-10-26 17:53:00,90.855,90.87,90.8,90.845,404700000.0
2009-10-26 17:54:00,90.845,90.855,90.83,90.845,363000000.0
2009-10-26 17:55:00,90.84,90.865,90.83,90.86,559900000.0
2009-10-26 17:56:00,90.86,90.875,90.85,90.855,394200000.0
2009-10-26 17:57:00,90.86,90.86,90.81,90.815,309800000.0
2009-10-26 17:58:00,90.81,90.81,90.775,90.775,724900000.0
2009-10-26 17:59:00,90.77,90.785,90.71,90.73,591500000.0
2009-10-26 18:00:00,90.735,90.735,90.655,90.685,423100000.0
2009-10-26 18:01:00,90.69,90.715,90.675,90.675,255500000.0
2009-10-26 18:02:00,90.675,90.69,90.64,90.64,457900000.0
2009-10-26 18:03:00,90.64,90.665,90.625,90.63,510600000.0
2009-10-26 18:04:00,90.63,90.635,90.565,90.575,560300000.0
2009-10-26 18:05:00,90.575,90.6,90.54,90.555,653100001.0
2009-10-26 18:06:00,90.555,90.57,90.505,90.515,601099999.0
2009-10-26 18:07:00,90.515,90.545,90.505,90.545,373600000.0
2009-10-26 18:08:00,90.545,90.585,90.535,90.565,555400000.0
2009-10-26 18:09:00,90.565,90.6,90.56,90.57,835800000.0
2009-10-26 18:10:00,90.57,90.635,90.57,90.605,546099999.0
2009-10-26 18:11:00,90.605,90.61,90.57,90.585,590000000.0
2009-10-26 18:12:00,90.585,90.625,90.565,90.6,604700000.0
2009-10-26 18:13:00,90.595,90.66,90.585,90.65,480900000.0
2009-10-26 18:14:00,90.66,90.675,90.635,90.665,352000000.0
2009-10-26 18:15:00,90.665,90.7,90.655,90.685,469900000.0
2009-10-26 18:16:00,90.68,90.72,90.675,90.68,409600000.0
2009-10-26 18:17:00,90.68,90.7,90.675,90.68,423400000.0
2009-10-26 18:18:00,90.68,90.705,90.68,90.7,310500000.0
2009-10-26 18:19:00,90.7,90.71,90.675,90.68,291400000.0
2009-10-26 18:20:00,90.68,90.69,90.655,90.655,280100000.0
2009-10-26 18:21:00,90.655,90.66,90.625,90.625,178600000.0
2009-10-26 18:22:00,90.625,90.64,90.62,90.62,153900000.0
2009-10-26 18:23:00,90.62,90.62,90.59,90.6,231200000.0
2009-10-26 18:24:00,90.6,90.61,90.575,90.58,255600000.0
2009-10-26 18:25:00,90.585,90.59,90.53,90.54,303200000.0
2009-10-26 18:26:00,90.54,90.555,90.525,90.54,289900000.0
2009-10-26 18:27:00,90.54,90.54,90.505,90.51,361200000.0
2009-10-26 18:28:00,90.51,90.54,90.505,90.535,233400000.0
2009-10-26 18:29:00,90.535,90.56,90.53,90.56,156400000.0
2009-10-26 18:30:00,90.565,90.565,90.535,90.535,230500000.0
2009-10-26 18:31:00,90.535,90.555,90.525,90.525,239800000.0
2009-10-26 18:32:00,90.525,90.54,90.52,90.535,114200000.0
2009-10-26 18:33:00,90.535,90.55,90.51,90.525,199000000.0
2009-10-26 18:34:00,90.525,90.61,90.525,90.61,227800001.0
2009-10-26 18:35:00,90.62,90.62,90.56,90.565,346400000.0
2009-10-26 18:36:00,90.575,90.58,90.55,90.56,128900000.0
2009-10-26 18:37:00,90.565,90.585,90.56,90.585,272099998.0
2009-10-26 18:38:00,90.585,90.595,90.575,90.58,94700000.0
2009-10-26 18:39:00,90.58,90.64,90.575,90.625,445700000.0
2009-10-26 18:40:00,90.625,90.645,90.62,90.635,404200000.0
2009-10-26 18:41:00,90.635,90.665,90.63,90.66,378200000.0
2009-10-26 18:42:00,90.66,90.71,90.655,90.66,332300000.0
2009-10-26 18:43:00,90.66,90.7,90.655,90.675,394800000.0
2009-10-26 18:44:00,90.675,90.68,90.64,90.64,389300000.0
2009-10-26 18:45:00,90.635,90.65,90.61,90.63,347600000.0
2009-10-26 18:46:00,90.63,90.63,90.585,90.59,210900000.0
2009-10-26 18:47:00,90.59,90.61,90.575,90.59,360500000.0
2009-10-26 18:48:00,90.59,90.59,90.545,90.555,220100000.0
2009-10-26 18:49:00,90.555,90.56,90.53,90.54,286400000.0
2009-10-26 18:50:00,90.54,90.575,90.53,90.565,359400001.0
2009-10-26 18:51:00,90.565,90.565,90.535,90.565,313800000.0
2009-10-26 18:52:00,90.57,90.58,90.56,90.575,329200000.0
2009-10-26 18:53:00,90.575,90.58,90.57,90.575,133300000.0
2009-10-26 18:54:00,90.575,90.625,90.575,90.62,338400000.0
2009-10-26 18:55:00,90.615,90.66,90.605,90.66,266800000.0
2009-10-26 18:56:00,90.66,90.675,90.645,90.66,323900000.0
2009-10-26 18:57:00,90.66,90.675,90.65,90.66,140500000.0
2009-10-26 18:58:00,90.665,90.685,90.66,90.67,198600000.0
2009-10-26 18:59:00,90.67,90.705,90.67,90.685,117000000.0
2009-10-26 19:00:00,90.685,90.685,90.66,90.66,123700000.0
2009-10-26 19:01:00,90.66,90.66,90.625,90.65,183000000.0
2009-10-26 19:02:00,90.65,90.65,90.605,90.625,158900000.0
2009-10-26 19:03:00,90.625,90.655,90.625,90.645,61600000.0
2009-10-26 19:04:00,90.64,90.645,90.625,90.625,102100000.0
2009-10-26 19:05:00,90.64,90.64,90.61,90.615,121800000.0
2009-10-26 19:06:00,90.605,90.615,90.585,90.61,206600000.0
2009-10-26 19:07:00,90.61,90.62,90.605,90.615,119300000.0
2009-10-26 19:08:00,90.605,90.625,90.605,90.615,139600000.0
2009-10-26 19:09:00,90.61,90.635,90.6,90.615,153500000.0
2009-10-26 19:10:00,90.615,90.64,90.605,90.625,250000000.0
2009-10-26 19:11:00,90.625,90.63,90.595,90.595,326600000.0
2009-10-26 19:12:00,90.59,90.6,90.55,90.55,586200003.0
2009-10-26 19:13:00,90.55,90.595,90.545,90.595,348000000.0
2009-10-26 19:14:00,90.595,90.595,90.545,90.565,294400000.0
2009-10-26 19:15:00,90.57,90.58,90.565,90.565,137400000.0
2009-10-26 19:16:00,90.565,90.565,90.52,90.55,368100000.0
2009-10-26 19:17:00,90.56,90.56,90.44,90.44,458700000.0
2009-10-26 19:18:00,90.44,90.47,90.35,90.355,393500000.0
2009-10-26 19:19:00,90.355,90.385,90.34,90.37,389100000.0
2009-10-26 19:20:00,90.37,90.41,90.37,90.39,200700000.0
2009-10-26 19:21:00,90.39,90.41,90.385,90.4,252200000.0
2009-10-26 19:22:00,90.4,90.415,90.38,90.395,289900000.0
2009-10-26 19:23:00,90.4,90.42,90.38,90.42,297600000.0
2009-10-26 19:24:00,90.415,90.415,90.38,90.39,314700000.0
2009-10-26 19:25:00,90.395,90.395,90.355,90.37,358000000.0
2009-10-26 19:26:00,90.37,90.41,90.365,90.405,195200000.0
2009-10-26 19:27:00,90.4,90.41,90.36,90.375,262800000.0
2009-10-26 19:28:00,90.375,90.395,90.375,90.39,228900000.0
2009-10-26 19:29:00,90.395,90.405,90.375,90.385,180100000.0
2009-10-26 19:30:00,90.39,90.4,90.38,90.385,240600000.0
2009-10-26 19:31:00,90.38,90.385,90.355,90.365,198000000.0
2009-10-26 19:32:00,90.365,90.385,90.355,90.38,111400000.0
2009-10-26 19:33:00,90.375,90.375,90.325,90.335,321300000.0
2009-10-26 19:34:00,90.33,90.35,90.32,90.325,96200000.0
2009-10-26 19:35:00,90.32,90.335,90.315,90.335,234500000.0
2009-10-26 19:36:00,90.325,90.355,90.325,90.35,201900000.0
2009-10-26 19:37:00,90.35,90.375,90.35,90.36,216900000.0
2009-10-26 19:38:00,90.36,90.39,90.355,90.38,136600000.0
2009-10-26 19:39:00,90.38,90.385,90.365,90.375,108400000.0
2009-10-26 19:40:00,90.38,90.38,90.36,90.38,239200000.0
2009-10-26 19:41:00,90.38,90.405,90.37,90.4,260000000.0
2009-10-26 19:42:00,90.4,90.415,90.385,90.39,202600000.0
2009-10-26 19:43:00,90.39,90.405,90.375,90.4,307900000.0
2009-10-26 19:44:00,90.39,90.415,90.385,90.415,184600000.0
2009-10-26 19:45:00,90.42,90.42,90.39,90.395,245900000.0
2009-10-26 19:46:00,90.4,90.41,90.385,90.405,141600000.0
2009-10-26 19:47:00,90.405,90.44,90.405,90.43,270800000.0
2009-10-26 19:48:00,90.435,90.44,90.425,90.425,153900000.0
2009-10-26 19:49:00,90.425,90.425,90.405,90.42,207700000.0
2009-10-26 19:50:00,90.42,90.42,90.39,90.41,253900000.0
2009-10-26 19:51:00,90.41,90.415,90.375,90.375,345900000.0
2009-10-26 19:52:00,90.38,90.38,90.375,90.375,213800000.0
2009-10-26 19:53:00,90.38,90.4,90.365,90.4,260500000.0
2009-10-26 19:54:00,90.4,90.415,90.4,90.415,196200000.0
2009-10-26 19:55:00,90.415,90.43,90.415,90.425,99800000.0
2009-10-26 19:56:00,90.43,90.465,90.43,90.455,218300000.0
2009-10-26 19:57:00,90.45,90.465,90.44,90.455,202600000.0
2009-10-26 19:58:00,90.455,90.46,90.43,90.445,75400000.0
2009-10-26 19:59:00,90.44,90.46,90.43,90.455,325100000.0
2009-10-26 20:00:00,90.455,90.47,90.45,90.45,216700000.0
2009-10-26 20:01:00,90.45,90.455,90.435,90.45,408600000.0
2009-10-26 20:02:00,90.45,90.465,90.44,90.44,361900000.0
2009-10-26 20:03:00,90.44,90.465,90.44,90.455,142700000.0
2009-10-26 20:04:00,90.45,90.465,90.45,90.455,149500000.0
2009-10-26 20:05:00,90.455,90.47,90.44,90.445,186000000.0
2009-10-26 20:06:00,90.445,90.46,90.435,90.44,116400000.0
2009-10-26 20:07:00,90.44,90.445,90.43,90.43,111500000.0
2009-10-26 20:08:00,90.43,90.43,90.395,90.405,193100000.0
2009-10-26 20:09:00,90.405,90.415,90.39,90.41,185800000.0
2009-10-26 20:10:00,90.405,90.425,90.395,90.395,174000000.0
2009-10-26 20:11:00,90.395,90.415,90.395,90.4,142400000.0
2009-10-26 20:12:00,90.395,90.41,90.385,90.405,152300000.0
2009-10-26 20:13:00,90.405,90.43,90.405,90.43,148100000.0
2009-10-26 20:14:00,90.43,90.43,90.415,90.425,310000000.0
2009-10-26 20:15:00,90.425,90.445,90.425,90.43,133100000.0
2009-10-26 20:16:00,90.425,90.425,90.37,90.38,290800000.0
2009-10-26 20:17:00,90.37,90.385,90.37,90.38,96600000.0
2009-10-26 20:18:00,90.38,90.4,90.37,90.37,156000000.0
2009-10-26 20:19:00,90.37,90.38,90.355,90.375,189900000.0
2009-10-26 20:20:00,90.37,90.405,90.37,90.385,282300000.0
2009-10-26 20:21:00,90.385,90.39,90.345,90.35,360100000.0
2009-10-26 20:22:00,90.35,90.38,90.35,90.355,204400000.0
2009-10-26 20:23:00,90.355,90.405,90.355,90.395,127300000.0
2009-10-26 20:24:00,90.395,90.42,90.38,90.405,136300000.0
2009-10-26 20:25:00,90.4,90.45,90.39,90.44,255800000.0
2009-10-26 20:26:00,90.42,90.43,90.4,90.4,214900000.0
2009-10-26 20:27:00,90.4,90.405,90.39,90.4,484300000.0
2009-10-26 20:28:00,90.4,90.415,90.395,90.415,223200000.0
2009-10-26 20:29:00,90.41,90.415,90.405,90.405,105400000.0
2009-10-26 20:30:00,90.41,90.43,90.395,90.405,390900000.0
2009-10-26 20:31:00,90.405,90.405,90.38,90.405,459300000.0
2009-10-26 20:32:00,90.41,90.425,90.405,90.415,145300000.0
2009-10-26 20:33:00,90.415,90.445,90.415,90.435,113700000.0
2009-10-26 20:34:00,90.435,90.445,90.42,90.425,169400000.0
2009-10-26 20:35:00,90.425,90.43,90.4,90.4,319500000.0
2009-10-26 20:36:00,90.395,90.42,90.39,90.4,276700000.0
2009-10-26 20:37:00,90.4,90.405,90.385,90.39,463000000.0
2009-10-26 20:38:00,90.39,90.39,90.365,90.37,363100000.0
2009-10-26 20:39:00,90.37,90.415,90.37,90.395,256800000.0
2009-10-26 20:40:00,90.39,90.395,90.36,90.375,328500000.0
2009-10-26 20:41:00,90.37,90.385,90.36,90.38,223200000.0
2009-10-26 20:42:00,90.38,90.395,90.375,90.385,396200000.0
2009-10-26 20:43:00,90.385,90.4,90.385,90.4,319500000.0
2009-10-26 20:44:00,90.4,90.41,90.385,90.39,156800000.0
2009-10-26 20:45:00,90.39,90.4,90.39,90.395,49200000.0
2009-10-26 20:46:00,90.395,90.405,90.39,90.395,295200000.0
2009-10-26 20:47:00,90.395,90.41,90.39,90.405,205800000.0
2009-10-26 20:48:00,90.405,90.405,90.39,90.395,304000000.0
2009-10-26 20:49:00,90.395,90.405,90.395,90.4,88900000.0
2009-10-26 20:50:00,90.4,90.42,90.385,90.42,298300000.0
2009-10-26 20:51:00,90.415,90.43,90.41,90.43,118100000.0
2009-10-26 20:52:00,90.43,90.43,90.415,90.415,174000000.0
2009-10-26 20:53:00,90.42,90.445,90.415,90.445,281500000.0
2009-10-26 20:54:00,90.445,90.45,90.43,90.445,167900000.0
2009-10-26 20:55:00,90.445,90.485,90.435,90.485,249200000.0
2009-10-26 20:56:00,90.485,90.525,90.485,90.51,383300000.0
2009-10-26 20:57:00,90.51,90.54,90.51,90.515,144600000.0
2009-10-26 20:58:00,90.505,90.515,90.495,90.515,110000000.0
2009-10-26 20:59:00,90.515,90.535,90.5,90.5,134400000.0
2009-10-26 21:00:00,90.505,90.51,90.485,90.5,207100000.0
2009-10-26 21:01:00,90.495,90.515,90.495,90.505,117600000.0
2009-10-26 21:02:00,90.51,90.525,90.505,90.525,184800000.0
2009-10-26 21:03:00,90.53,90.53,90.495,90.515,304400000.0
2009-10-26 21:04:00,90.515,90.515,90.485,90.5,222000000.0
2009-10-26 21:05:00,90.495,90.515,90.495,90.515,119400000.0
2009-10-26 21:06:00,90.515,90.515,90.48,90.485,264300000.0
2009-10-26 21:07:00,90.49,90.5,90.475,90.475,242800000.0
2009-10-26 21:08:00,90.47,90.48,90.465,90.48,157100000.0
2009-10-26 21:09:00,90.48,90.485,90.44,90.44,312400000.0
2009-10-26 21:10:00,90.44,90.455,90.43,90.435,134900000.0
2009-10-26 21:11:00,90.435,90.445,90.42,90.445,267400000.0
2009-10-26 21:12:00,90.445,90.46,90.435,90.455,126700000.0
2009-10-26 21:13:00,90.45,90.465,90.445,90.46,119100000.0
2009-10-26 21:14:00,90.46,90.465,90.44,90.44,116200000.0
2009-10-26 21:15:00,90.44,90.475,90.44,90.475,54300000.0
2009-10-26 21:16:00,90.47,90.48,90.465,90.475,150000000.0
2009-10-26 21:17:00,90.47,90.5,90.465,90.48,226800000.0
2009-10-26 21:18:00,90.48,90.495,90.48,90.495,103000000.0
2009-10-26 21:19:00,90.495,90.5,90.48,90.485,171800000.0
2009-10-26 21:20:00,90.485,90.495,90.485,90.49,80600000.0
2009-10-26 21:21:00,90.49,90.505,90.475,90.475,111300000.0
2009-10-26 21:22:00,90.475,90.485,90.46,90.46,65800000.0
2009-10-26 21:23:00,90.46,90.465,90.445,90.46,205400000.0
2009-10-26 21:24:00,90.465,90.49,90.46,90.485,168100000.0
2009-10-26 21:25:00,90.485,90.485,90.455,90.455,128400000.0
2009-10-26 21:26:00,90.455,90.465,90.45,90.46,104100000.0
2009-10-26 21:27:00,90.465,90.465,90.45,90.45,174400000.0
2009-10-26 21:28:00,90.46,90.47,90.45,90.455,246700000.0
2009-10-26 21:29:00,90.455,90.465,90.45,90.46,155400000.0
2009-10-26 21:30:00,90.46,90.475,90.46,90.475,123800000.0
2009-10-26 21:31:00,90.475,90.49,90.47,90.485,162000000.0
2009-10-26 21:32:00,90.485,90.5,90.475,90.5,405300000.0
2009-10-26 21:33:00,90.5,90.51,90.495,90.51,150200000.0
2009-10-26 21:34:00,90.51,90.51,90.5,90.505,98000000.0
2009-10-26 21:35:00,90.51,90.51,90.5,90.5,64000000.0
2009-10-26 21:36:00,90.51,90.52,90.485,90.485,154200000.0
2009-10-26 21:37:00,90.485,90.495,90.475,90.485,288900000.0
2009-10-26 21:38:00,90.485,90.505,90.48,90.49,209200000.0
2009-10-26 21:39:00,90.49,90.5,90.485,90.495,93600000.0
2009-10-26 21:40:00,90.495,90.5,90.49,90.5,205000000.0
2009-10-26 21:41:00,90.505,90.515,90.505,90.51,37500000.0
2009-10-26 21:42:00,90.51,90.52,90.495,90.495,167600000.0
2009-10-26 21:43:00,90.51,90.51,90.5,90.5,135600000.0
2009-10-26 21:44:00,90.505,90.515,90.5,90.515,136100000.0
2009-10-26 21:45:00,90.515,90.54,90.515,90.515,330500000.0
2009-10-26 21:46:00,90.52,90.525,90.515,90.525,166200000.0
2009-10-26 21:47:00,90.53,90.55,90.53,90.53,139400000.0
2009-10-26 21:48:00,90.53,90.545,90.53,90.545,193000000.0
2009-10-26 21:49:00,90.54,90.565,90.54,90.555,128800000.0
2009-10-26 21:50:00,90.555,90.555,90.55,90.55,81600000.0
2009-10-26 21:51:00,90.55,90.56,90.55,90.55,69600000.0
2009-10-26 21:52:00,90.56,90.56,90.545,90.55,133400000.0
2009-10-26 21:53:00,90.55,90.56,90.55,90.555,56000000.0
2009-10-26 21:54:00,90.555,90.555,90.535,90.54,86500000.0
2009-10-26 21:55:00,90.54,90.545,90.535,90.535,152800000.0
2009-10-26 21:56:00,90.535,90.54,90.53,90.535,286400000.0
2009-10-26 21:57:00,90.535,90.535,90.51,90.515,233500000.0
2009-10-26 21:58:00,90.515,90.53,90.515,90.525,96800000.0
2009-10-26 21:59:00,90.535,90.535,90.525,90.535,18400000.0
2009-10-26 22:00:00,90.535,90.55,90.515,90.55,149400000.0
2009-10-26 22:01:00,90.55,90.55,90.545,90.545,17600000.0
2009-10-26 22:02:00,90.525,90.535,90.525,90.525,257100000.0
2009-10-26 22:03:00,90.53,90.535,90.525,90.535,64000000.0
2009-10-26 22:04:00,90.53,90.53,90.505,90.515,137200000.0
2009-10-26 22:05:00,90.515,90.515,90.505,90.505,105200000.0
2009-10-26 22:06:00,90.51,90.51,90.5,90.5,52100000.0
2009-10-26 22:07:00,90.5,90.51,90.5,90.51,144900000.0
2009-10-26 22:08:00,90.51,90.515,90.505,90.51,111200000.0
2009-10-26 22:09:00,90.505,90.505,90.49,90.5,136600000.0
2009-10-26 22:10:00,90.5,90.5,90.495,90.495,42600000.0
2009-10-26 22:11:00,90.495,90.505,90.495,90.505,43600000.0
2009-10-26 22:12:00,90.51,90.51,90.505,90.51,37400000.0
2009-10-26 22:13:00,90.51,90.51,90.5,90.505,95800000.0
2009-10-26 22:14:00,90.505,90.505,90.495,90.5,32000000.0
2009-10-26 22:15:00,90.5,90.505,90.49,90.495,72700000.0
2009-10-26 22:16:00,90.495,90.5,90.485,90.49,98500000.0
2009-10-26 22:17:00,90.49,90.505,90.49,90.5,50000000.0
2009-10-26 22:18:00,90.5,90.515,90.485,90.49,86000000.0
2009-10-26 22:19:00,90.49,90.495,90.49,90.49,137600000.0
2009-10-26 22:20:00,90.49,90.51,90.48,90.505,88000000.0
2009-10-26 22:21:00,90.505,90.505,90.485,90.495,97800000.0
2009-10-26 22:22:00,90.495,90.505,90.49,90.505,26000000.0
2009-10-26 22:23:00,90.505,90.53,90.495,90.53,102900000.0
2009-10-26 22:24:00,90.52,90.54,90.51,90.54,70800000.0
2009-10-26 22:25:00,90.535,90.54,90.525,90.525,57200000.0
2009-10-26 22:26:00,90.52,90.52,90.515,90.515,25000000.0
2009-10-26 22:27:00,90.515,90.53,90.515,90.525,42000000.0
2009-10-26 22:28:00,90.525,90.525,90.52,90.525,69200000.0
2009-10-26 22:29:00,90.525,90.535,90.52,90.535,178800000.0
2009-10-26 22:30:00,90.53,90.54,90.5,90.51,148700000.0
2009-10-26 22:31:00,90.51,90.525,90.51,90.52,58600000.0
2009-10-26 22:32:00,90.525,90.53,90.525,90.53,16400000.0
2009-10-26 22:33:00,90.53,90.535,90.525,90.53,75000000.0
2009-10-26 22:34:00,90.53,90.53,90.515,90.52,91000000.0
2009-10-26 22:35:00,90.52,90.525,90.515,90.52,26400000.0
2009-10-26 22:36:00,90.52,90.52,90.515,90.515,32600000.0
2009-10-26 22:37:00,90.515,90.52,90.5,90.52,87100000.0
2009-10-26 22:38:00,90.525,90.525,90.52,90.52,35800000.0
2009-10-26 22:39:00,90.515,90.515,90.5,90.515,54000000.0
2009-10-26 22:40:00,90.505,90.515,90.5,90.51,77200000.0
2009-10-26 22:41:00,90.51,90.51,90.505,90.505,44400000.0
2009-10-26 22:42:00,90.505,90.505,90.485,90.5,85200000.0
2009-10-26 22:43:00,90.495,90.5,90.485,90.5,41300000.0
2009-10-26 22:44:00,90.495,90.505,90.495,90.505,38200000.0
2009-10-26 22:45:00,90.505,90.505,90.5,90.5,26600000.0
2009-10-26 22:46:00,90.49,90.51,90.49,90.505,32100000.0
2009-10-26 22:47:00,90.505,90.505,90.495,90.5,19400000.0
2009-10-26 22:48:00,90.5,90.505,90.5,90.5,34500000.0
2009-10-26 22:49:00,90.51,90.515,90.51,90.51,24800000.0
2009-10-26 22:50:00,90.51,90.515,90.505,90.505,27400000.0
2009-10-26 22:51:00,90.505,90.505,90.505,90.505,19700000.0
2009-10-26 22:52:00,90.505,90.505,90.505,90.505,28000000.0
2009-10-26 22:53:00,90.5,90.505,90.5,90.5,30400000.0
2009-10-26 22:54:00,90.5,90.505,90.5,90.5,17200000.0
2009-10-26 22:55:00,90.5,90.5,90.5,90.5,23200000.0
2009-10-26 22:56:00,90.5,90.5,90.495,90.5,29600000.0
2009-10-26 22:57:00,90.5,90.51,90.5,90.505,54600000.0
2009-10-26 22:58:00,90.505,90.51,90.505,90.51,39200000.0
2009-10-26 22:59:00,90.51,90.535,90.51,90.53,135100000.0
2009-10-26 23:00:00,90.51,90.515,90.455,90.485,73400000.0
2009-10-26 23:01:00,90.475,90.5,90.46,90.48,69400000.0
2009-10-26 23:02:00,90.49,90.49,90.465,90.48,59500000.0
2009-10-26 23:03:00,90.48,90.485,90.48,90.485,32300000.0
2009-10-26 23:04:00,90.485,90.485,90.46,90.485,31200000.0
2009-10-26 23:05:00,90.48,90.49,90.465,90.49,43600000.0
2009-10-26 23:06:00,90.49,90.49,90.485,90.485,43000000.0
2009-10-26 23:07:00,90.495,90.51,90.485,90.495,39100000.0
2009-10-26 23:08:00,90.495,90.495,90.475,90.475,49700000.0
2009-10-26 23:09:00,90.475,90.485,90.475,90.48,28300000.0
2009-10-26 23:10:00,90.475,90.485,90.47,90.475,52500000.0
2009-10-26 23:11:00,90.475,90.48,90.465,90.48,42400000.0
2009-10-26 23:12:00,90.475,90.475,90.455,90.465,29800000.0
2009-10-26 23:13:00,90.47,90.47,90.46,90.465,21000000.0
2009-10-26 23:14:00,90.47,90.47,90.47,90.47,7600000.0
2009-10-26 23:15:00,90.475,90.48,90.475,90.48,39000000.0
2009-10-26 23:16:00,90.48,90.48,90.475,90.48,13800000.0
2009-10-26 23:17:00,90.485,90.485,90.48,90.48,5000000.0
2009-10-26 23:18:00,90.485,90.49,90.48,90.49,31800000.0
2009-10-26 23:19:00,90.485,90.485,90.485,90.485,5000000.0
2009-10-26 23:20:00,90.485,90.515,90.485,90.495,71200000.0
2009-10-26 23:21:00,90.495,90.495,90.48,90.485,18600000.0
2009-10-26 23:22:00,90.485,90.49,90.485,90.485,6000000.0
2009-10-26 23:23:00,90.49,90.495,90.485,90.495,11000000.0
2009-10-26 23:24:00,90.5,90.5,90.49,90.49,12000000.0
2009-10-26 23:25:00,90.495,90.505,90.49,90.5,14000000.0
2009-10-26 23:26:00,90.5,90.5,90.49,90.495,7000000.0
2009-10-26 23:27:00,90.495,90.5,90.48,90.495,23400000.0
2009-10-26 23:28:00,90.495,90.495,90.485,90.485,20000000.0
2009-10-26 23:29:00,90.485,90.495,90.475,90.48,26000000.0
2009-10-26 23:30:00,90.47,90.51,90.47,90.51,79100000.0
2009-10-26 23:31:00,90.51,90.525,90.505,90.505,42200000.0
2009-10-26 23:32:00,90.5,90.51,90.5,90.5,43300000.0
2009-10-26 23:33:00,90.5,90.525,90.5,90.52,30800000.0
2009-10-26 23:34:00,90.525,90.525,90.525,90.525,7200000.0
2009-10-26 23:35:00,90.525,90.535,90.525,90.535,15600000.0
2009-10-26 23:36:00,90.535,90.535,90.525,90.525,6200000.0
2009-10-26 23:37:00,90.52,90.52,90.51,90.51,8000000.0
2009-10-26 23:38:00,90.51,90.515,90.51,90.515,10000000.0
2009-10-26 23:39:00,90.515,90.515,90.48,90.505,73700000.0
2009-10-26 23:40:00,90.51,90.53,90.51,90.51,56600000.0
2009-10-26 23:41:00,90.51,90.51,90.51,90.51,4900000.0
2009-10-26 23:42:00,90.51,90.51,90.51,90.51,4000000.0
2009-10-26 23:43:00,90.51,90.515,90.51,90.51,19000000.0
2009-10-26 23:44:00,90.515,90.515,90.515,90.515,7000000.0
2009-10-26 23:45:00,90.515,90.515,90.515,90.515,7000000.0
2009-10-26 23:46:00,90.515,90.515,90.515,90.515,20000000.0
2009-10-26 23:47:00,90.515,90.515,90.505,90.505,20000000.0
2009-10-26 23:48:00,90.5,90.505,90.485,90.505,18600000.0
2009-10-26 23:49:00,90.5,90.5,90.5,90.5,2000000.0
2009-10-26 23:50:00,90.5,90.5,90.5,90.5,2000000.0
2009-10-26 23:51:00,90.5,90.505,90.5,90.5,9000000.0
2009-10-26 23:52:00,90.5,90.51,90.5,90.51,7000000.0
2009-10-26 23:53:00,90.515,90.515,90.515,90.515,3000000.0
2009-10-26 23:54:00,90.5,90.51,90.49,90.5,17400000.0
2009-10-26 23:55:00,90.5,90.51,90.49,90.51,16700000.0
2009-10-26 23:56:00,90.51,90.515,90.51,90.515,31200000.0
2009-10-26 23:57:00,90.515,90.54,90.515,90.52,64100000.0
2009-10-26 23:58:00,90.52,90.535,90.52,90.535,61400000.0
2009-10-26 23:59:00,90.545,90.545,90.515,90.52,64100000.0
2009-10-27 00:00:00,90.52,90.52,90.515,90.52,10000000.0
2009-10-27 00:01:00,90.515,90.52,90.515,90.52,33400000.0
2009-10-27 00:02:00,90.52,90.52,90.51,90.515,41300000.0
2009-10-27 00:03:00,90.51,90.55,90.51,90.545,38700000.0
2009-10-27 00:04:00,90.545,90.555,90.53,90.535,66100000.0
2009-10-27 00:05:00,90.535,90.55,90.53,90.55,39400000.0
2009-10-27 00:06:00,90.55,90.56,90.54,90.55,106900000.0
2009-10-27 00:07:00,90.55,90.56,90.545,90.545,90500000.0
2009-10-27 00:08:00,90.545,90.56,90.545,90.545,64700000.0
2009-10-27 00:09:00,90.55,90.56,90.54,90.555,54800000.0
2009-10-27 00:10:00,90.555,90.56,90.55,90.555,67900000.0
2009-10-27 00:11:00,90.555,90.555,90.545,90.55,28500000.0
2009-10-27 00:12:00,90.555,90.57,90.55,90.555,40200000.0
2009-10-27 00:13:00,90.555,90.57,90.555,90.57,10000000.0
2009-10-27 00:14:00,90.57,90.575,90.56,90.565,96000000.0
2009-10-27 00:15:00,90.57,90.57,90.565,90.57,65800000.0
2009-10-27 00:16:00,90.565,90.58,90.565,90.575,16800000.0
2009-10-27 00:17:00,90.575,90.595,90.575,90.595,11800000.0
2009-10-27 00:18:00,90.59,90.595,90.59,90.59,26500000.0
2009-10-27 00:19:00,90.59,90.6,90.59,90.595,14500000.0
2009-10-27 00:20:00,90.595,90.6,90.59,90.6,23900000.0
2009-10-27 00:21:00,90.6,90.6,90.595,90.595,9700000.0
2009-10-27 00:22:00,90.595,90.61,90.595,90.605,27200000.0
2009-10-27 00:23:00,90.61,90.61,90.605,90.605,13000000.0
2009-10-27 00:24:00,90.6,90.615,90.595,90.605,35600000.0
2009-10-27 00:25:00,90.6,90.615,90.6,90.605,29400000.0
2009-10-27 00:26:00,90.605,90.61,90.6,90.605,65800000.0
2009-10-27 00:27:00,90.6,90.625,90.6,90.625,56800000.0
2009-10-27 00:28:00,90.62,90.625,90.61,90.61,17600000.0
2009-10-27 00:29:00,90.61,90.615,90.575,90.575,65300000.0
2009-10-27 00:30:00,90.575,90.585,90.575,90.58,17800000.0
2009-10-27 00:31:00,90.58,90.59,90.56,90.57,88000000.0
2009-10-27 00:32:00,90.57,90.58,90.57,90.58,126500000.0
2009-10-27 00:33:00,90.585,90.6,90.58,90.6,37000000.0
2009-10-27 00:34:00,90.6,90.6,90.59,90.6,39200000.0
2009-10-27 00:35:00,90.59,90.59,90.545,90.585,85300000.0
2009-10-27 00:36:00,90.58,90.615,90.58,90.615,85600000.0
2009-10-27 00:37:00,90.61,90.61,90.58,90.58,178100000.0
2009-10-27 00:38:00,90.58,90.585,90.575,90.585,52200000.0
2009-10-27 00:39:00,90.575,90.58,90.56,90.56,141600000.0
2009-10-27 00:40:00,90.56,90.595,90.56,90.57,115700000.0
2009-10-27 00:41:00,90.57,90.595,90.57,90.585,106600000.0
2009-10-27 00:42:00,90.585,90.585,90.58,90.58,4000000.0
2009-10-27 00:43:00,90.58,90.585,90.58,90.585,5000000.0
2009-10-27 00:44:00,90.585,90.585,90.57,90.57,12400000.0
2009-10-27 00:45:00,90.57,90.57,90.565,90.565,9000000.0
2009-10-27 00:46:00,90.56,90.565,90.54,90.55,51600000.0
2009-10-27 00:47:00,90.55,90.56,90.545,90.56,109000000.0
2009-10-27 00:48:00,90.56,90.565,90.56,90.56,96700000.0
2009-10-27 00:49:00,90.56,90.56,90.56,90.56,6000000.0
2009-10-27 00:50:00,90.565,90.57,90.555,90.56,70900000.0
2009-10-27 00:51:00,90.56,90.56,90.54,90.545,64900000.0
2009-10-27 00:52:00,90.545,90.555,90.545,90.55,25200000.0
2009-10-27 00:53:00,90.55,90.555,90.55,90.55,40600000.0
2009-10-27 00:54:00,90.55,90.55,90.545,90.55,25000000.0
2009-10-27 00:55:00,90.55,90.55,90.515,90.515,77300000.0
2009-10-27 00:56:00,90.515,90.515,90.49,90.5,120300000.0
2009-10-27 00:57:00,90.5,90.505,90.47,90.48,169900000.0
2009-10-27 00:58:00,90.48,90.55,90.48,90.51,169700000.0
2009-10-27 00:59:00,90.51,90.535,90.51,90.53,80200000.0
2009-10-27 01:00:00,90.53,90.545,90.525,90.545,34000000.0
2009-10-27 01:01:00,90.54,90.545,90.535,90.535,41000000.0
2009-10-27 01:02:00,90.54,90.545,90.54,90.54,10000000.0
2009-10-27 01:03:00,90.545,90.55,90.54,90.54,50600000.0
2009-10-27 01:04:00,90.54,90.54,90.54,90.54,3200000.0
2009-10-27 01:05:00,90.54,90.545,90.52,90.52,69600000.0
2009-10-27 01:06:00,90.525,90.53,90.5,90.51,110400000.0
2009-10-27 01:07:00,90.51,90.515,90.48,90.495,50900000.0
2009-10-27 01:08:00,90.495,90.505,90.485,90.505,107800000.0
2009-10-27 01:09:00,90.505,90.525,90.505,90.52,33800000.0
2009-10-27 01:10:00,90.52,90.52,90.5,90.515,108700000.0
2009-10-27 01:11:00,90.515,90.54,90.51,90.54,90000000.0
2009-10-27 01:12:00,90.54,90.56,90.535,90.545,68300000.0
2009-10-27 01:13:00,90.555,90.56,90.545,90.56,26900000.0
2009-10-27 01:14:00,90.56,90.56,90.545,90.55,82200000.0
2009-10-27 01:15:00,90.545,90.56,90.545,90.545,63900000.0
2009-10-27 01:16:00,90.55,90.56,90.54,90.555,123300000.0
2009-10-27 01:17:00,90.56,90.56,90.545,90.55,26700000.0
2009-10-27 01:18:00,90.55,90.555,90.55,90.55,30400000.0
2009-10-27 01:19:00,90.55,90.55,90.545,90.545,40400000.0
2009-10-27 01:20:00,90.555,90.555,90.55,90.555,64600000.0
2009-10-27 01:21:00,90.555,90.56,90.55,90.555,47000000.0
2009-10-27 01:22:00,90.56,90.565,90.55,90.56,100600000.0
2009-10-27 01:23:00,90.565,90.565,90.535,90.54,121700000.0
2009-10-27 01:24:00,90.54,90.56,90.525,90.535,89700000.0
2009-10-27 01:25:00,90.535,90.55,90.52,90.53,100400000.0
2009-10-27 01:26:00,90.53,90.53,90.52,90.52,42100000.0
2009-10-27 01:27:00,90.52,90.52,90.515,90.52,37200000.0
2009-10-27 01:28:00,90.525,90.53,90.515,90.525,85300000.0
2009-10-27 01:29:00,90.525,90.53,90.505,90.51,79400000.0
2009-10-27 01:30:00,90.51,90.515,90.5,90.505,217300000.0
2009-10-27 01:31:00,90.51,90.52,90.51,90.51,41300000.0
2009-10-27 01:32:00,90.505,90.51,90.47,90.47,126300000.0
2009-10-27 01:33:00,90.47,90.485,90.465,90.475,127300000.0
2009-10-27 01:34:00,90.47,90.48,90.47,90.475,29100000.0
2009-10-27 01:35:00,90.475,90.515,90.47,90.48,126400000.0
2009-10-27 01:36:00,90.48,90.485,90.47,90.475,101400000.0
2009-10-27 01:37:00,90.475,90.495,90.47,90.48,51400000.0
2009-10-27 01:38:00,90.48,90.48,90.465,90.48,68800000.0
2009-10-27 01:39:00,90.48,90.485,90.465,90.48,115500000.0
2009-10-27 01:40:00,90.475,90.49,90.475,90.49,31400000.0
2009-10-27 01:41:00,90.49,90.505,90.465,90.465,105800000.0
2009-10-27 01:42:00,90.46,90.51,90.455,90.51,169400000.0
2009-10-27 01:43:00,90.51,90.54,90.51,90.52,149700000.0
2009-10-27 01:44:00,90.52,90.535,90.505,90.51,73800000.0
2009-10-27 01:45:00,90.505,90.515,90.5,90.505,151400000.0
2009-10-27 01:46:00,90.515,90.515,90.5,90.5,191900000.0
2009-10-27 01:47:00,90.5,90.51,90.495,90.5,121800000.0
2009-10-27 01:48:00,90.5,90.515,90.49,90.495,134800000.0
2009-10-27 01:49:00,90.495,90.5,90.48,90.485,78200000.0
2009-10-27 01:50:00,90.485,90.5,90.465,90.47,128700000.0
2009-10-27 01:51:00,90.47,90.495,90.47,90.495,74800000.0
2009-10-27 01:52:00,90.49,90.5,90.49,90.5,109600000.0
2009-10-27 01:53:00,90.5,90.505,90.49,90.49,205000000.0
2009-10-27 01:54:00,90.49,90.52,90.49,90.5,74300000.0
2009-10-27 01:55:00,90.5,90.5,90.475,90.48,107500000.0
2009-10-27 01:56:00,90.48,90.49,90.48,90.485,78400000.0
2009-10-27 01:57:00,90.485,90.485,90.46,90.465,161700000.0
2009-10-27 01:58:00,90.46,90.48,90.46,90.475,129700000.0
2009-10-27 01:59:00,90.475,90.48,90.47,90.48,44000000.0
2009-10-27 02:00:00,90.48,90.505,90.46,90.485,309900000.0
2009-10-27 02:01:00,90.48,90.48,90.46,90.465,172900000.0
2009-10-27 02:02:00,90.46,90.465,90.455,90.46,165400000.0
2009-10-27 02:03:00,90.465,90.49,90.465,90.465,142200000.0
2009-10-27 02:04:00,90.465,90.475,90.43,90.45,169900000.0
2009-10-27 02:05:00,90.45,90.47,90.435,90.455,198000000.0
2009-10-27 02:06:00,90.455,90.465,90.45,90.45,211100000.0
2009-10-27 02:07:00,90.455,90.505,90.45,90.495,284500000.0
2009-10-27 02:08:00,90.495,90.52,90.485,90.505,409200000.0
2009-10-27 02:09:00,90.505,90.525,90.505,90.515,181700000.0
2009-10-27 02:10:00,90.51,90.51,90.49,90.495,313800000.0
2009-10-27 02:11:00,90.495,90.525,90.485,90.525,303600000.0
2009-10-27 02:12:00,90.525,90.53,90.49,90.515,361800000.0
2009-10-27 02:13:00,90.515,90.515,90.5,90.5,234500000.0
2009-10-27 02:14:00,90.5,90.505,90.495,90.505,78900000.0
2009-10-27 02:15:00,90.5,90.5,90.475,90.485,218300000.0
2009-10-27 02:16:00,90.49,90.505,90.48,90.48,170700000.0
2009-10-27 02:17:00,90.49,90.5,90.475,90.485,374900000.0
2009-10-27 02:18:00,90.485,90.495,90.475,90.485,207700000.0
2009-10-27 02:19:00,90.485,90.52,90.485,90.52,260700000.0
2009-10-27 02:20:00,90.52,90.545,90.51,90.53,252500000.0
2009-10-27 02:21:00,90.535,90.58,90.525,90.55,355200000.0
2009-10-27 02:22:00,90.55,90.56,90.525,90.535,228500000.0
2009-10-27 02:23:00,90.535,90.54,90.485,90.5,225100000.0
2009-10-27 02:24:00,90.5,90.52,90.49,90.505,298400000.0
2009-10-27 02:25:00,90.505,90.525,90.5,90.51,197000000.0
2009-10-27 02:26:00,90.51,90.525,90.49,90.5,193800000.0
2009-10-27 02:27:00,90.51,90.54,90.5,90.515,248300000.0
2009-10-27 02:28:00,90.515,90.53,90.505,90.515,209900000.0
2009-10-27 02:29:00,90.515,90.525,90.49,90.495,394500000.0
2009-10-27 02:30:00,90.495,90.53,90.49,90.505,794299999.0
2009-10-27 02:31:00,90.505,90.515,90.5,90.51,337100000.0
2009-10-27 02:32:00,90.515,90.52,90.495,90.52,347599998.0
2009-10-27 02:33:00,90.52,90.525,90.485,90.51,291200000.0
2009-10-27 02:34:00,90.51,90.515,90.49,90.51,328400000.0
2009-10-27 02:35:00,90.51,90.51,90.495,90.495,234300000.0
2009-10-27 02:36:00,90.495,90.52,90.485,90.515,490800001.0
2009-10-27 02:37:00,90.515,90.52,90.505,90.505,466300000.0
2009-10-27 02:38:00,90.505,90.555,90.495,90.54,663399999.0
2009-10-27 02:39:00,90.53,90.545,90.53,90.53,439800000.0
2009-10-27 02:40:00,90.53,90.535,90.515,90.515,250400000.0
2009-10-27 02:41:00,90.515,90.515,90.49,90.51,341100000.0
2009-10-27 02:42:00,90.505,90.51,90.49,90.505,547099999.0
2009-10-27 02:43:00,90.505,90.53,90.5,90.515,540200001.0
2009-10-27 02:44:00,90.515,90.53,90.515,90.525,322300001.0
2009-10-27 02:45:00,90.53,90.53,90.51,90.515,441500000.0
2009-10-27 02:46:00,90.52,90.52,90.48,90.48,334000000.0
2009-10-27 02:47:00,90.48,90.485,90.465,90.475,512400000.0
2009-10-27 02:48:00,90.48,90.48,90.445,90.45,350800000.0
2009-10-27 02:49:00,90.45,90.46,90.425,90.445,561400000.0
2009-10-27 02:50:00,90.445,90.455,90.425,90.445,523699999.0
2009-10-27 02:51:00,90.445,90.46,90.435,90.445,644699994.0
2009-10-27 02:52:00,90.445,90.455,90.43,90.435,578500003.0
2009-10-27 02:53:00,90.435,90.435,90.4,90.405,540900000.0
2009-10-27 02:54:00,90.405,90.41,90.37,90.37,644700000.0
2009-10-27 02:55:00,90.37,90.395,90.37,90.39,544600000.0
2009-10-27 02:56:00,90.39,90.4,90.385,90.385,274500000.0
2009-10-27 02:57:00,90.385,90.405,90.385,90.385,320200000.0
2009-10-27 02:58:00,90.385,90.39,90.375,90.385,265000000.0
2009-10-27 02:59:00,90.39,90.405,90.385,90.4,338400000.0
2009-10-27 03:00:00,90.395,90.41,90.375,90.375,305200000.0
2009-10-27 03:01:00,90.38,90.385,90.365,90.375,362100000.0
2009-10-27 03:02:00,90.375,90.385,90.365,90.38,384500000.0
2009-10-27 03:03:00,90.38,90.395,90.37,90.39,309600000.0
2009-10-27 03:04:00,90.395,90.42,90.39,90.405,234900000.0
2009-10-27 03:05:00,90.41,90.415,90.395,90.41,95500000.0
2009-10-27 03:06:00,90.42,90.425,90.405,90.42,323100000.0
2009-10-27 03:07:00,90.42,90.43,90.415,90.425,279600001.0
2009-10-27 03:08:00,90.425,90.44,90.425,90.425,390000000.0
2009-10-27 03:09:00,90.425,90.43,90.42,90.42,139800000.0
2009-10-27 03:10:00,90.42,90.425,90.41,90.41,364200000.0
2009-10-27 03:11:00,90.41,90.42,90.405,90.41,223600000.0
2009-10-27 03:12:00,90.415,90.43,90.415,90.43,293700001.0
2009-10-27 03:13:00,90.43,90.445,90.43,90.44,203600000.0
2009-10-27 03:14:00,90.44,90.475,90.44,90.46,402899998.0
2009-10-27 03:15:00,90.46,90.475,90.46,90.47,435300002.0
2009-10-27 03:16:00,90.465,90.475,90.45,90.46,402500000.0
2009-10-27 03:17:00,90.455,90.465,90.42,90.445,343100000.0
2009-10-27 03:18:00,90.445,90.445,90.39,90.39,328500000.0
2009-10-27 03:19:00,90.39,90.405,90.38,90.385,215000001.0
2009-10-27 03:20:00,90.385,90.395,90.38,90.385,300400001.0
2009-10-27 03:21:00,90.39,90.39,90.37,90.375,192800001.0
2009-10-27 03:22:00,90.375,90.385,90.365,90.375,448400000.0
2009-10-27 03:23:00,90.375,90.385,90.375,90.385,172100000.0
2009-10-27 03:24:00,90.38,90.385,90.36,90.38,357200000.0
2009-10-27 03:25:00,90.38,90.385,90.37,90.385,250000000.0
2009-10-27 03:26:00,90.38,90.39,90.38,90.39,36800000.0
2009-10-27 03:27:00,90.395,90.415,90.39,90.4,166399998.0
2009-10-27 03:28:00,90.405,90.425,90.395,90.41,463800000.0
2009-10-27 03:29:00,90.41,90.44,90.41,90.42,206800001.0
2009-10-27 03:30:00,90.42,90.435,90.42,90.43,182600000.0
2009-10-27 03:31:00,90.43,90.445,90.43,90.44,402700000.0
2009-10-27 03:32:00,90.44,90.44,90.425,90.435,346200000.0
2009-10-27 03:33:00,90.43,90.435,90.42,90.425,253300000.0
2009-10-27 03:34:00,90.425,90.435,90.415,90.435,115400000.0
2009-10-27 03:35:00,90.435,90.445,90.43,90.435,190800000.0
2009-10-27 03:36:00,90.43,90.43,90.41,90.415,162100000.0
2009-10-27 03:37:00,90.41,90.415,90.395,90.4,491900000.0
2009-10-27 03:38:00,90.4,90.41,90.37,90.37,420000000.0
2009-10-27 03:39:00,90.37,90.375,90.34,90.345,417500001.0
2009-10-27 03:40:00,90.345,90.37,90.345,90.35,559100000.0
2009-10-27 03:41:00,90.35,90.36,90.35,90.35,295100000.0
2009-10-27 03:42:00,90.355,90.365,90.35,90.35,355600000.0
2009-10-27 03:43:00,90.35,90.36,90.34,90.35,548700000.0
2009-10-27 03:44:00,90.35,90.35,90.335,90.345,374499995.0
2009-10-27 03:45:00,90.345,90.345,90.33,90.335,330700001.0
2009-10-27 03:46:00,90.335,90.34,90.325,90.325,379200000.0
2009-10-27 03:47:00,90.325,90.34,90.325,90.33,369200000.0
2009-10-27 03:48:00,90.335,90.35,90.33,90.35,535100001.0
2009-10-27 03:49:00,90.345,90.365,90.345,90.36,238399999.0
2009-10-27 03:50:00,90.36,90.365,90.345,90.365,291999999.0
2009-10-27 03:51:00,90.365,90.365,90.345,90.36,316800001.0
2009-10-27 03:52:00,90.36,90.37,90.355,90.365,257200000.0
2009-10-27 03:53:00,90.365,90.365,90.345,90.345,271900000.0
2009-10-27 03:54:00,90.35,90.355,90.345,90.35,161999999.0
2009-10-27 03:55:00,90.35,90.355,90.345,90.355,41000000.0
2009-10-27 03:56:00,90.355,90.355,90.355,90.355,5000000.0
2009-10-27 03:57:00,90.355,90.355,90.355,90.355,47000000.0
2009-10-27 03:58:00,90.355,90.36,90.355,90.355,136200000.0
2009-10-27 03:59:00,90.355,90.355,90.355,90.355,19000000.0
2009-10-27 04:00:00,90.35,90.35,90.335,90.34,225199999.0
2009-10-27 04:01:00,90.34,90.345,90.34,90.34,209599999.0
2009-10-27 04:02:00,90.34,90.34,90.325,90.325,131600000.0
2009-10-27 04:03:00,90.33,90.34,90.325,90.33,446800000.0
2009-10-27 04:04:00,90.335,90.335,90.32,90.33,250300000.0
2009-10-27 04:05:00,90.33,90.34,90.33,90.335,152500000.0
2009-10-27 04:06:00,90.335,90.34,90.335,90.335,200100000.0
2009-10-27 04:07:00,90.335,90.35,90.335,90.35,299900000.0
2009-10-27 04:08:00,90.35,90.355,90.345,90.35,89600000.0
2009-10-27 04:09:00,90.35,90.35,90.335,90.34,237900000.0
2009-10-27 04:10:00,90.34,90.35,90.34,90.345,80600000.0
2009-10-27 04:11:00,90.345,90.355,90.345,90.355,76600000.0
2009-10-27 04:12:00,90.355,90.355,90.345,90.345,137200000.0
2009-10-27 04:13:00,90.345,90.345,90.345,90.345,48800000.0
2009-10-27 04:14:00,90.345,90.35,90.345,90.345,37500000.0
2009-10-27 04:15:00,90.34,90.365,90.34,90.36,250799999.0
2009-10-27 04:16:00,90.36,90.37,90.36,90.365,299200000.0
2009-10-27 04:17:00,90.365,90.37,90.34,90.345,354399999.0
2009-10-27 04:18:00,90.345,90.35,90.335,90.345,274400000.0
2009-10-27 04:19:00,90.345,90.345,90.33,90.34,429600000.0
2009-10-27 04:20:00,90.34,90.34,90.325,90.335,354399998.0
2009-10-27 04:21:00,90.335,90.355,90.33,90.355,357999999.0
2009-10-27 04:22:00,90.35,90.355,90.345,90.345,300399999.0
2009-10-27 04:23:00,90.35,90.355,90.34,90.345,182400000.0
2009-10-27 04:24:00,90.345,90.35,90.335,90.35,241999999.0
2009-10-27 04:25:00,90.355,90.36,90.35,90.35,155000000.0
2009-10-27 04:26:00,90.345,90.35,90.335,90.34,375199998.0
2009-10-27 04:27:00,90.34,90.345,90.335,90.335,190600000.0
2009-10-27 04:28:00,90.34,90.345,90.335,90.335,235099999.0
2009-10-27 04:29:00,90.335,90.345,90.33,90.33,217200000.0
2009-10-27 04:30:00,90.33,90.35,90.33,90.35,174400000.0
2009-10-27 04:31:00,90.35,90.36,90.34,90.36,219800000.0
2009-10-27 04:32:00,90.36,90.37,90.36,90.365,109200000.0
2009-10-27 04:33:00,90.365,90.385,90.36,90.38,341699998.0
2009-10-27 04:34:00,90.395,90.4,90.375,90.39,523299998.0
2009-10-27 04:35:00,90.39,90.395,90.375,90.38,172100000.0
2009-10-27 04:36:00,90.375,90.4,90.375,90.395,405500000.0
2009-10-27 04:37:00,90.395,90.44,90.39,90.415,406899999.0
2009-10-27 04:38:00,90.41,90.42,90.405,90.415,496100000.0
2009-10-27 04:39:00,90.42,90.42,90.375,90.385,354400000.0
2009-10-27 04:40:00,90.38,90.405,90.38,90.39,517299999.0
2009-10-27 04:41:00,90.39,90.44,90.385,90.435,360200000.0
2009-10-27 04:42:00,90.44,90.445,90.425,90.44,473300000.0
2009-10-27 04:43:00,90.45,90.46,90.42,90.42,443700000.0
2009-10-27 04:44:00,90.425,90.43,90.405,90.41,332800000.0
2009-10-27 04:45:00,90.41,90.415,90.39,90.41,345499999.0
2009-10-27 04:46:00,90.41,90.41,90.39,90.4,302400000.0
2009-10-27 04:47:00,90.4,90.44,90.4,90.435,562399999.0
2009-10-27 04:48:00,90.44,90.44,90.415,90.42,220800000.0
2009-10-27 04:49:00,90.42,90.42,90.4,90.41,277399998.0
2009-10-27 04:50:00,90.41,90.43,90.405,90.415,611599999.0
2009-10-27 04:51:00,90.415,90.425,90.405,90.425,458400000.0
2009-10-27 04:52:00,90.425,90.43,90.41,90.415,471199999.0
2009-10-27 04:53:00,90.42,90.42,90.41,90.415,128000000.0
2009-10-27 04:54:00,90.415,90.42,90.395,90.395,279200000.0
2009-10-27 04:55:00,90.395,90.41,90.395,90.41,376000000.0
2009-10-27 04:56:00,90.41,90.42,90.405,90.42,303200001.0
2009-10-27 04:57:00,90.415,90.43,90.415,90.425,475200000.0
2009-10-27 04:58:00,90.425,90.425,90.41,90.41,216000000.0
2009-10-27 04:59:00,90.415,90.42,90.41,90.41,148000000.0
2009-10-27 05:00:00,90.41,90.425,90.405,90.42,298000000.0
2009-10-27 05:01:00,90.42,90.425,90.41,90.415,217600000.0
2009-10-27 05:02:00,90.41,90.43,90.405,90.42,574399998.0
2009-10-27 05:03:00,90.42,90.445,90.42,90.44,220000000.0
2009-10-27 05:04:00,90.44,90.445,90.425,90.44,333599999.0
2009-10-27 05:05:00,90.44,90.44,90.405,90.405,280000000.0
2009-10-27 05:06:00,90.405,90.42,90.405,90.42,244000000.0
2009-10-27 05:07:00,90.42,90.455,90.415,90.45,455800000.0
2009-10-27 05:08:00,90.445,90.465,90.44,90.455,664600000.0
2009-10-27 05:09:00,90.455,90.485,90.455,90.475,423799998.0
2009-10-27 05:10:00,90.475,90.495,90.465,90.485,501600000.0
2009-10-27 05:11:00,90.49,90.5,90.475,90.495,377600000.0
2009-10-27 05:12:00,90.495,90.495,90.475,90.485,550600000.0
2009-10-27 05:13:00,90.485,90.49,90.475,90.475,128500000.0
2009-10-27 05:14:00,90.475,90.485,90.45,90.45,254900000.0
2009-10-27 05:15:00,90.45,90.465,90.44,90.455,460100001.0
2009-10-27 05:16:00,90.455,90.475,90.43,90.45,450299999.0
2009-10-27 05:17:00,90.44,90.45,90.43,90.435,231000000.0
2009-10-27 05:18:00,90.44,90.45,90.435,90.445,245900000.0
2009-10-27 05:19:00,90.445,90.445,90.43,90.435,166600000.0
2009-10-27 05:20:00,90.435,90.455,90.43,90.445,326700000.0
2009-10-27 05:21:00,90.44,90.465,90.43,90.465,297300001.0
2009-10-27 05:22:00,90.465,90.48,90.45,90.48,275399999.0
2009-10-27 05:23:00,90.48,90.49,90.445,90.455,338499999.0
2009-10-27 05:24:00,90.45,90.465,90.445,90.455,281600000.0
2009-10-27 05:25:00,90.455,90.465,90.45,90.46,413000000.0
2009-10-27 05:26:00,90.45,90.48,90.45,90.475,308100000.0
2009-10-27 05:27:00,90.475,90.48,90.465,90.47,275800000.0
2009-10-27 05:28:00,90.47,90.485,90.47,90.47,308900000.0
2009-10-27 05:29:00,90.47,90.475,90.465,90.475,248900000.0
2009-10-27 05:30:00,90.475,90.475,90.47,90.475,290600000.0
2009-10-27 05:31:00,90.475,90.48,90.475,90.475,144999999.0
2009-10-27 05:32:00,90.485,90.485,90.47,90.475,169200000.0
2009-10-27 05:33:00,90.475,90.485,90.465,90.47,146100001.0
2009-10-27 05:34:00,90.47,90.485,90.46,90.47,463600000.0
2009-10-27 05:35:00,90.47,90.485,90.46,90.47,413700000.0
2009-10-27 05:36:00,90.47,90.48,90.465,90.47,419999998.0
2009-10-27 05:37:00,90.47,90.505,90.47,90.475,234199999.0
2009-10-27 05:38:00,90.475,90.505,90.475,90.49,299600000.0
2009-10-27 05:39:00,90.49,90.525,90.49,90.495,374400000.0
2009-10-27 05:40:00,90.495,90.52,90.495,90.505,195299999.0
2009-10-27 05:41:00,90.505,90.51,90.5,90.505,105599999.0
2009-10-27 05:42:00,90.505,90.51,90.495,90.5,342399998.0
2009-10-27 05:43:00,90.5,90.51,90.495,90.5,416299997.0
2009-10-27 05:44:00,90.5,90.51,90.495,90.51,272400001.0
2009-10-27 05:45:00,90.515,90.525,90.51,90.525,112000001.0
2009-10-27 05:46:00,90.525,90.555,90.525,90.53,336700001.0
2009-10-27 05:47:00,90.53,90.535,90.515,90.53,295199998.0
2009-10-27 05:48:00,90.54,90.545,90.525,90.53,177599999.0
2009-10-27 05:49:00,90.53,90.54,90.5,90.505,315200000.0
2009-10-27 05:50:00,90.5,90.505,90.5,90.5,102400000.0
2009-10-27 05:51:00,90.5,90.51,90.495,90.51,322000001.0
2009-10-27 05:52:00,90.51,90.52,90.51,90.515,212199999.0
2009-10-27 05:53:00,90.52,90.52,90.51,90.515,232099999.0
2009-10-27 05:54:00,90.515,90.52,90.505,90.515,242000000.0
2009-10-27 05:55:00,90.515,90.53,90.51,90.53,220400000.0
2009-10-27 05:56:00,90.53,90.53,90.5,90.505,450800000.0
2009-10-27 05:57:00,90.505,90.52,90.5,90.505,254200000.0
2009-10-27 05:58:00,90.505,90.51,90.48,90.48,585399999.0
2009-10-27 05:59:00,90.48,90.505,90.48,90.48,437800001.0
2009-10-27 06:00:00,90.48,90.495,90.48,90.485,258400000.0
2009-10-27 06:01:00,90.485,90.5,90.485,90.49,326000000.0
2009-10-27 06:02:00,90.49,90.49,90.485,90.485,108000000.0
2009-10-27 06:03:00,90.485,90.485,90.475,90.485,117600000.0
2009-10-27 06:04:00,90.48,90.485,90.475,90.48,174800000.0
2009-10-27 06:05:00,90.485,90.485,90.465,90.475,246600000.0
2009-10-27 06:06:00,90.475,90.48,90.47,90.475,142400000.0
2009-10-27 06:07:00,90.475,90.48,90.455,90.46,351600000.0
2009-10-27 06:08:00,90.465,90.465,90.46,90.46,196500000.0
2009-10-27 06:09:00,90.46,90.475,90.46,90.47,272800000.0
2009-10-27 06:10:00,90.47,90.475,90.465,90.465,116000000.0
2009-10-27 06:11:00,90.465,90.49,90.465,90.49,337200000.0
2009-10-27 06:12:00,90.485,90.495,90.48,90.48,150000000.0
2009-10-27 06:13:00,90.48,90.48,90.465,90.47,206800000.0
2009-10-27 06:14:00,90.465,90.465,90.455,90.46,124800000.0
2009-10-27 06:15:00,90.465,90.465,90.455,90.455,133600000.0
2009-10-27 06:16:00,90.455,90.46,90.45,90.45,215899999.0
2009-10-27 06:17:00,90.455,90.46,90.445,90.445,461200000.0
2009-10-27 06:18:00,90.445,90.45,90.445,90.45,170899999.0
2009-10-27 06:19:00,90.45,90.465,90.445,90.465,176600000.0
2009-10-27 06:20:00,90.465,90.465,90.445,90.445,263900000.0
2009-10-27 06:21:00,90.445,90.45,90.44,90.445,94500000.0
2009-10-27 06:22:00,90.445,90.445,90.405,90.445,354600000.0
2009-10-27 06:23:00,90.445,90.45,90.425,90.43,300800000.0
2009-10-27 06:24:00,90.43,90.45,90.43,90.445,454199998.0
2009-10-27 06:25:00,90.445,90.445,90.44,90.44,203300000.0
2009-10-27 06:26:00,90.435,90.445,90.435,90.435,242400000.0
2009-10-27 06:27:00,90.435,90.445,90.435,90.445,174500000.0
2009-10-27 06:28:00,90.445,90.445,90.425,90.445,220800000.0
2009-10-27 06:29:00,90.445,90.445,90.415,90.415,334800000.0
2009-10-27 06:30:00,90.415,90.425,90.41,90.42,671300000.0
2009-10-27 06:31:00,90.42,90.425,90.41,90.415,452500000.0
2009-10-27 06:32:00,90.415,90.425,90.415,90.415,278400000.0
2009-10-27 06:33:00,90.415,90.43,90.415,90.425,311100002.0
2009-10-27 06:34:00,90.425,90.44,90.41,90.42,324399999.0
2009-10-27 06:35:00,90.42,90.43,90.42,90.43,324399999.0
2009-10-27 06:36:00,90.435,90.45,90.43,90.435,103200000.0
2009-10-27 06:37:00,90.435,90.455,90.435,90.445,342000000.0
2009-10-27 06:38:00,90.445,90.47,90.445,90.465,156600000.0
2009-10-27 06:39:00,90.465,90.465,90.455,90.46,232400000.0
2009-10-27 06:40:00,90.455,90.48,90.455,90.48,314400000.0
2009-10-27 06:41:00,90.48,90.485,90.475,90.48,159600001.0
2009-10-27 06:42:00,90.475,90.475,90.465,90.465,57200000.0
2009-10-27 06:43:00,90.465,90.465,90.46,90.46,48000000.0
2009-10-27 06:44:00,90.46,90.46,90.45,90.45,84400000.0
2009-10-27 06:45:00,90.45,90.455,90.44,90.44,132500000.0
2009-10-27 06:46:00,90.445,90.45,90.445,90.45,178600000.0
2009-10-27 06:47:00,90.455,90.48,90.45,90.48,208100000.0
2009-10-27 06:48:00,90.475,90.485,90.47,90.48,333699999.0
2009-10-27 06:49:00,90.48,90.485,90.475,90.48,160399999.0
2009-10-27 06:50:00,90.475,90.49,90.475,90.485,238000000.0
2009-10-27 06:51:00,90.485,90.495,90.485,90.495,196500000.0
2009-10-27 06:52:00,90.495,90.5,90.485,90.495,244000000.0
2009-10-27 06:53:00,90.495,90.495,90.48,90.48,169200000.0
2009-10-27 06:54:00,90.48,90.51,90.48,90.51,160600000.0
2009-10-27 06:55:00,90.505,90.505,90.485,90.485,147200000.0
2009-10-27 06:56:00,90.485,90.49,90.475,90.485,398299998.0
2009-10-27 06:57:00,90.485,90.495,90.48,90.49,318000000.0
2009-10-27 06:58:00,90.49,90.5,90.49,90.49,179800000.0
2009-10-27 06:59:00,90.49,90.5,90.485,90.49,322000000.0
2009-10-27 07:00:00,90.495,90.5,90.485,90.495,368600001.0
2009-10-27 07:01:00,90.495,90.495,90.48,90.48,169600000.0
2009-10-27 07:02:00,90.48,90.485,90.48,90.48,210700000.0
2009-10-27 07:03:00,90.48,90.485,90.47,90.47,347599999.0
2009-10-27 07:04:00,90.47,90.5,90.47,90.49,338000000.0
2009-10-27 07:05:00,90.49,90.5,90.485,90.49,237300000.0
2009-10-27 07:06:00,90.485,90.49,90.47,90.475,236000000.0
2009-10-27 07:07:00,90.475,90.485,90.47,90.48,229300000.0
2009-10-27 07:08:00,90.475,90.485,90.47,90.48,156000000.0
2009-10-27 07:09:00,90.475,90.495,90.47,90.49,449200000.0
2009-10-27 07:10:00,90.49,90.49,90.48,90.485,152200000.0
2009-10-27 07:11:00,90.485,90.495,90.485,90.49,197700000.0
2009-10-27 07:12:00,90.495,90.495,90.49,90.49,192000000.0
2009-10-27 07:13:00,90.49,90.49,90.49,90.49,55200000.0
2009-10-27 07:14:00,90.485,90.49,90.485,90.485,56000000.0
2009-10-27 07:15:00,90.49,90.505,90.49,90.5,150400000.0
2009-10-27 07:16:00,90.5,90.505,90.485,90.485,104000000.0
2009-10-27 07:17:00,90.485,90.5,90.485,90.49,276800000.0
2009-10-27 07:18:00,90.49,90.51,90.485,90.51,215300000.0
2009-10-27 07:19:00,90.505,90.56,90.505,90.54,607999999.0
2009-10-27 07:20:00,90.535,90.58,90.535,90.58,721099998.0
2009-10-27 07:21:00,90.58,90.585,90.57,90.57,259500000.0
2009-10-27 07:22:00,90.57,90.57,90.535,90.545,401600000.0
2009-10-27 07:23:00,90.545,90.545,90.535,90.54,88000000.0
2009-10-27 07:24:00,90.54,90.54,90.52,90.53,402400002.0
2009-10-27 07:25:00,90.53,90.54,90.52,90.525,205500000.0
2009-10-27 07:26:00,90.52,90.53,90.515,90.52,439899999.0
2009-10-27 07:27:00,90.52,90.535,90.515,90.53,145499999.0
2009-10-27 07:28:00,90.53,90.545,90.525,90.54,280799999.0
2009-10-27 07:29:00,90.54,90.55,90.535,90.535,322400000.0
2009-10-27 07:30:00,90.54,90.55,90.525,90.535,346000000.0
2009-10-27 07:31:00,90.535,90.55,90.525,90.54,204500000.0
2009-10-27 07:32:00,90.545,90.55,90.535,90.535,136000000.0
2009-10-27 07:33:00,90.54,90.54,90.525,90.53,141600000.0
2009-10-27 07:34:00,90.53,90.545,90.525,90.54,279799999.0
2009-10-27 07:35:00,90.54,90.54,90.525,90.535,183200000.0
2009-10-27 07:36:00,90.545,90.555,90.535,90.55,156400000.0
2009-10-27 07:37:00,90.545,90.555,90.545,90.55,408800000.0
2009-10-27 07:38:00,90.545,90.57,90.545,90.56,255200000.0
2009-10-27 07:39:00,90.56,90.565,90.555,90.56,207200000.0
2009-10-27 07:40:00,90.555,90.58,90.545,90.57,388900000.0
2009-10-27 07:41:00,90.57,90.58,90.565,90.575,423700001.0
2009-10-27 07:42:00,90.575,90.58,90.565,90.57,246799999.0
2009-10-27 07:43:00,90.57,90.58,90.555,90.56,381800000.0
2009-10-27 07:44:00,90.56,90.585,90.555,90.56,329000001.0
2009-10-27 07:45:00,90.565,90.575,90.56,90.57,279400000.0
2009-10-27 07:46:00,90.57,90.6,90.57,90.59,381600000.0
2009-10-27 07:47:00,90.585,90.6,90.565,90.57,517900000.0
2009-10-27 07:48:00,90.57,90.575,90.55,90.56,459499999.0
2009-10-27 07:49:00,90.56,90.57,90.56,90.565,593300000.0
2009-10-27 07:50:00,90.565,90.565,90.56,90.56,185600000.0
2009-10-27 07:51:00,90.56,90.56,90.555,90.555,218500000.0
2009-10-27 07:52:00,90.565,90.6,90.56,90.58,412800000.0
2009-10-27 07:53:00,90.58,90.58,90.565,90.565,134500000.0
2009-10-27 07:54:00,90.56,90.575,90.555,90.575,402099999.0
2009-10-27 07:55:00,90.575,90.58,90.545,90.545,317699999.0
2009-10-27 07:56:00,90.545,90.56,90.54,90.555,343800000.0
2009-10-27 07:57:00,90.555,90.56,90.535,90.55,196400000.0
2009-10-27 07:58:00,90.55,90.57,90.55,90.57,239700000.0
2009-10-27 07:59:00,90.565,90.59,90.56,90.59,561199996.0
2009-10-27 08:00:00,90.595,90.61,90.57,90.575,552000000.0
2009-10-27 08:01:00,90.575,90.585,90.57,90.58,236400000.0
2009-10-27 08:02:00,90.59,90.59,90.57,90.57,231400000.0
2009-10-27 08:03:00,90.57,90.6,90.57,90.59,250100000.0
2009-10-27 08:04:00,90.6,90.6,90.58,90.595,320900000.0
2009-10-27 08:05:00,90.595,90.6,90.585,90.6,357600001.0
2009-10-27 08:06:00,90.6,90.615,90.59,90.605,394299999.0
2009-10-27 08:07:00,90.605,90.62,90.59,90.615,370800000.0
2009-10-27 08:08:00,90.61,90.615,90.595,90.595,393499997.0
2009-10-27 08:09:00,90.595,90.61,90.585,90.585,626700000.0
2009-10-27 08:10:00,90.585,90.61,90.58,90.61,454500000.0
2009-10-27 08:11:00,90.61,90.615,90.6,90.6,289200000.0
2009-10-27 08:12:00,90.595,90.605,90.585,90.585,296000000.0
2009-10-27 08:13:00,90.585,90.585,90.575,90.58,309000000.0
2009-10-27 08:14:00,90.585,90.585,90.57,90.57,171400000.0
2009-10-27 08:15:00,90.57,90.585,90.535,90.545,230400000.0
2009-10-27 08:16:00,90.545,90.555,90.54,90.54,370700000.0
2009-10-27 08:17:00,90.54,90.545,90.54,90.545,114600000.0
2009-10-27 08:18:00,90.545,90.56,90.54,90.555,569199999.0
2009-10-27 08:19:00,90.555,90.56,90.54,90.545,349000001.0
2009-10-27 08:20:00,90.545,90.55,90.53,90.535,249200001.0
2009-10-27 08:21:00,90.535,90.535,90.52,90.525,486000000.0
2009-10-27 08:22:00,90.53,90.53,90.52,90.52,216400000.0
2009-10-27 08:23:00,90.52,90.525,90.495,90.495,550300001.0
2009-10-27 08:24:00,90.495,90.5,90.44,90.46,671699999.0
2009-10-27 08:25:00,90.46,90.475,90.455,90.475,325800000.0
2009-10-27 08:26:00,90.475,90.485,90.465,90.47,435200000.0
2009-10-27 08:27:00,90.47,90.475,90.46,90.465,171200000.0
2009-10-27 08:28:00,90.465,90.505,90.465,90.495,312900000.0
2009-10-27 08:29:00,90.495,90.495,90.465,90.485,316700000.0
2009-10-27 08:30:00,90.485,90.5,90.48,90.5,459400000.0
2009-10-27 08:31:00,90.5,90.505,90.495,90.5,226499998.0
2009-10-27 08:32:00,90.5,90.51,90.49,90.5,332199999.0
2009-10-27 08:33:00,90.5,90.505,90.495,90.495,252400000.0
2009-10-27 08:34:00,90.495,90.515,90.49,90.51,479600001.0
2009-10-27 08:35:00,90.51,90.535,90.51,90.525,502900000.0
2009-10-27 08:36:00,90.525,90.535,90.515,90.515,333100000.0
2009-10-27 08:37:00,90.515,90.515,90.505,90.51,345800000.0
2009-10-27 08:38:00,90.51,90.53,90.505,90.525,350600000.0
2009-10-27 08:39:00,90.53,90.535,90.51,90.515,282200000.0
2009-10-27 08:40:00,90.515,90.52,90.51,90.515,393300000.0
2009-10-27 08:41:00,90.515,90.52,90.495,90.5,287100000.0
2009-10-27 08:42:00,90.5,90.53,90.5,90.53,479600000.0
2009-10-27 08:43:00,90.54,90.555,90.535,90.55,273700000.0
2009-10-27 08:44:00,90.55,90.555,90.545,90.55,256899999.0
2009-10-27 08:45:00,90.55,90.55,90.505,90.51,241300000.0
2009-10-27 08:46:00,90.505,90.51,90.485,90.495,350600000.0
2009-10-27 08:47:00,90.495,90.495,90.475,90.485,256600000.0
2009-10-27 08:48:00,90.485,90.485,90.47,90.47,107400000.0
2009-10-27 08:49:00,90.47,90.535,90.47,90.53,265500000.0
2009-10-27 08:50:00,90.53,90.56,90.52,90.545,443300000.0
2009-10-27 08:51:00,90.545,90.545,90.515,90.525,388300000.0
2009-10-27 08:52:00,90.525,90.56,90.515,90.52,537500000.0
2009-10-27 08:53:00,90.52,90.575,90.52,90.565,750400000.0
2009-10-27 08:54:00,90.565,90.57,90.5,90.53,547700000.0
2009-10-27 08:55:00,90.53,90.53,90.5,90.51,536300000.0
2009-10-27 08:56:00,90.51,90.575,90.51,90.57,631300000.0
2009-10-27 08:57:00,90.565,90.595,90.54,90.575,526300000.0
2009-10-27 08:58:00,90.57,90.6,90.565,90.585,639100000.0
2009-10-27 08:59:00,90.585,90.61,90.55,90.605,569800000.0
2009-10-27 09:00:00,90.605,90.61,90.59,90.61,504000000.0
2009-10-27 09:01:00,90.605,90.655,90.605,90.635,496700000.0
2009-10-27 09:02:00,90.635,90.64,90.62,90.64,442200000.0
2009-10-27 09:03:00,90.65,90.67,90.625,90.635,382700000.0
2009-10-27 09:04:00,90.635,90.65,90.635,90.635,308400000.0
2009-10-27 09:05:00,90.635,90.645,90.605,90.62,487700000.0
2009-10-27 09:06:00,90.615,90.625,90.595,90.595,571600000.0
2009-10-27 09:07:00,90.595,90.635,90.59,90.635,519300000.0
2009-10-27 09:08:00,90.635,90.64,90.61,90.62,397000000.0
2009-10-27 09:09:00,90.62,90.645,90.61,90.625,324800000.0
2009-10-27 09:10:00,90.625,90.635,90.615,90.625,528799999.0
2009-10-27 09:11:00,90.62,90.625,90.605,90.605,429100000.0
2009-10-27 09:12:00,90.605,90.63,90.57,90.57,552500000.0
2009-10-27 09:13:00,90.57,90.58,90.555,90.555,443500000.0
2009-10-27 09:14:00,90.555,90.585,90.555,90.57,486199998.0
2009-10-27 09:15:00,90.57,90.585,90.565,90.57,450500000.0
2009-10-27 09:16:00,90.575,90.595,90.57,90.59,411400000.0
2009-10-27 09:17:00,90.58,90.6,90.575,90.595,262000001.0
2009-10-27 09:18:00,90.59,90.59,90.575,90.58,439400000.0
2009-10-27 09:19:00,90.58,90.59,90.56,90.57,497900000.0
2009-10-27 09:20:00,90.565,90.595,90.565,90.595,537799999.0
2009-10-27 09:21:00,90.59,90.6,90.59,90.6,319100000.0
2009-10-27 09:22:00,90.595,90.595,90.585,90.585,334400004.0
2009-10-27 09:23:00,90.585,90.585,90.555,90.565,423499998.0
2009-10-27 09:24:00,90.565,90.57,90.56,90.565,351200000.0
2009-10-27 09:25:00,90.565,90.57,90.545,90.56,617800000.0
2009-10-27 09:26:00,90.56,90.56,90.53,90.54,327700000.0
2009-10-27 09:27:00,90.545,90.585,90.54,90.575,425400000.0
2009-10-27 09:28:00,90.575,90.58,90.56,90.575,414500000.0
2009-10-27 09:29:00,90.575,90.595,90.57,90.59,270800000.0
2009-10-27 09:30:00,90.59,90.595,90.565,90.565,240800000.0
2009-10-27 09:31:00,90.565,90.585,90.565,90.575,268800000.0
2009-10-27 09:32:00,90.575,90.575,90.555,90.565,166900000.0
2009-10-27 09:33:00,90.565,90.575,90.555,90.56,207900000.0
2009-10-27 09:34:00,90.56,90.57,90.545,90.56,225300000.0
2009-10-27 09:35:00,90.56,90.56,90.525,90.535,294600000.0
2009-10-27 09:36:00,90.535,90.545,90.52,90.525,258900000.0
2009-10-27 09:37:00,90.52,90.55,90.515,90.535,273600000.0
2009-10-27 09:38:00,90.54,90.54,90.505,90.52,310100000.0
2009-10-27 09:39:00,90.52,90.53,90.52,90.53,172100000.0
2009-10-27 09:40:00,90.53,90.53,90.49,90.495,279600000.0
2009-10-27 09:41:00,90.495,90.505,90.47,90.485,325900000.0
2009-10-27 09:42:00,90.49,90.515,90.48,90.51,328600000.0
2009-10-27 09:43:00,90.51,90.54,90.505,90.52,319199997.0
2009-10-27 09:44:00,90.52,90.525,90.5,90.51,265800000.0
2009-10-27 09:45:00,90.51,90.545,90.51,90.53,457000000.0
2009-10-27 09:46:00,90.53,90.54,90.505,90.505,463400000.0
2009-10-27 09:47:00,90.505,90.54,90.505,90.53,533000000.0
2009-10-27 09:48:00,90.53,90.53,90.5,90.51,423800000.0
2009-10-27 09:49:00,90.51,90.52,90.485,90.485,713500000.0
2009-10-27 09:50:00,90.485,90.505,90.475,90.48,419000000.0
2009-10-27 09:51:00,90.48,90.485,90.46,90.465,534900000.0
2009-10-27 09:52:00,90.465,90.475,90.44,90.44,501800000.0
2009-10-27 09:53:00,90.44,90.45,90.43,90.445,506400000.0
2009-10-27 09:54:00,90.445,90.465,90.445,90.45,517500000.0
2009-10-27 09:55:00,90.45,90.46,90.44,90.445,446800000.0
2009-10-27 09:56:00,90.445,90.46,90.435,90.435,559200001.0
2009-10-27 09:57:00,90.435,90.45,90.43,90.44,554699999.0
2009-10-27 09:58:00,90.44,90.445,90.41,90.415,454900000.0
2009-10-27 09:59:00,90.415,90.43,90.41,90.43,501500000.0
2009-10-27 10:00:00,90.43,90.465,90.42,90.455,539000000.0
2009-10-27 10:01:00,90.45,90.48,90.445,90.45,429600000.0
2009-10-27 10:02:00,90.45,90.475,90.435,90.46,495900000.0
2009-10-27 10:03:00,90.46,90.46,90.42,90.43,533500000.0
2009-10-27 10:04:00,90.43,90.44,90.405,90.425,524400000.0
2009-10-27 10:05:00,90.425,90.435,90.395,90.41,577300000.0
2009-10-27 10:06:00,90.415,90.42,90.405,90.41,522400000.0
2009-10-27 10:07:00,90.41,90.455,90.41,90.445,405300000.0
2009-10-27 10:08:00,90.445,90.475,90.445,90.465,583600000.0
2009-10-27 10:09:00,90.465,90.485,90.44,90.445,660600001.0
2009-10-27 10:10:00,90.45,90.48,90.45,90.465,326700000.0
2009-10-27 10:11:00,90.465,90.47,90.43,90.43,273300000.0
2009-10-27 10:12:00,90.43,90.47,90.43,90.46,608299999.0
2009-10-27 10:13:00,90.46,90.475,90.45,90.46,656699999.0
2009-10-27 10:14:00,90.465,90.47,90.445,90.45,468700000.0
2009-10-27 10:15:00,90.445,90.445,90.385,90.39,644599999.0
2009-10-27 10:16:00,90.39,90.425,90.39,90.41,685000001.0
2009-10-27 10:17:00,90.41,90.44,90.41,90.435,316600000.0
2009-10-27 10:18:00,90.435,90.455,90.43,90.43,496900000.0
2009-10-27 10:19:00,90.43,90.43,90.42,90.425,308700000.0
2009-10-27 10:20:00,90.425,90.47,90.425,90.465,310200001.0
2009-10-27 10:21:00,90.465,90.475,90.445,90.45,440300000.0
2009-10-27 10:22:00,90.45,90.455,90.435,90.435,360700000.0
2009-10-27 10:23:00,90.435,90.445,90.415,90.415,438100000.0
2009-10-27 10:24:00,90.41,90.41,90.385,90.405,503599999.0
2009-10-27 10:25:00,90.41,90.415,90.395,90.4,463700000.0
2009-10-27 10:26:00,90.4,90.405,90.38,90.385,418900000.0
2009-10-27 10:27:00,90.38,90.395,90.37,90.375,378800000.0
2009-10-27 10:28:00,90.37,90.425,90.37,90.415,521200000.0
2009-10-27 10:29:00,90.415,90.42,90.385,90.39,612599998.0
2009-10-27 10:30:00,90.385,90.4,90.36,90.38,426000000.0
2009-10-27 10:31:00,90.385,90.415,90.375,90.4,317600000.0
2009-10-27 10:32:00,90.4,90.41,90.385,90.405,239600000.0
2009-10-27 10:33:00,90.41,90.41,90.375,90.375,315800000.0
2009-10-27 10:34:00,90.375,90.385,90.35,90.35,562400000.0
2009-10-27 10:35:00,90.355,90.355,90.33,90.345,683100000.0
2009-10-27 10:36:00,90.345,90.345,90.31,90.335,563200000.0
2009-10-27 10:37:00,90.335,90.35,90.315,90.325,576000000.0
2009-10-27 10:38:00,90.325,90.33,90.24,90.255,663500000.0
2009-10-27 10:39:00,90.255,90.27,90.23,90.265,454800000.0
2009-10-27 10:40:00,90.265,90.28,90.23,90.245,499899999.0
2009-10-27 10:41:00,90.245,90.26,90.2,90.205,805100000.0
2009-10-27 10:42:00,90.205,90.24,90.19,90.23,509500000.0
2009-10-27 10:43:00,90.23,90.24,90.215,90.225,500500000.0
2009-10-27 10:44:00,90.22,90.235,90.195,90.205,585600000.0
2009-10-27 10:45:00,90.205,90.22,90.19,90.21,668500000.0
2009-10-27 10:46:00,90.21,90.215,90.19,90.195,441000000.0
2009-10-27 10:47:00,90.195,90.205,90.175,90.175,510300000.0
2009-10-27 10:48:00,90.18,90.2,90.175,90.185,672099998.0
2009-10-27 10:49:00,90.185,90.195,90.18,90.19,569600000.0
2009-10-27 10:50:00,90.195,90.225,90.19,90.215,490800000.0
2009-10-27 10:51:00,90.215,90.235,90.21,90.225,649400000.0
2009-10-27 10:52:00,90.225,90.225,90.215,90.22,361200000.0
2009-10-27 10:53:00,90.225,90.245,90.22,90.245,397700000.0
2009-10-27 10:54:00,90.245,90.265,90.245,90.245,448600000.0
2009-10-27 10:55:00,90.25,90.29,90.25,90.275,288999999.0
2009-10-27 10:56:00,90.275,90.275,90.25,90.27,287300000.0
2009-10-27 10:57:00,90.265,90.285,90.26,90.26,364900000.0
2009-10-27 10:58:00,90.265,90.265,90.245,90.255,712000001.0
2009-10-27 10:59:00,90.255,90.27,90.245,90.26,616200000.0
2009-10-27 11:00:00,90.26,90.27,90.245,90.255,431600000.0
2009-10-27 11:01:00,90.255,90.275,90.255,90.265,409000000.0
2009-10-27 11:02:00,90.265,90.295,90.26,90.295,513599999.0
2009-10-27 11:03:00,90.295,90.31,90.28,90.31,650300000.0
2009-10-27 11:04:00,90.31,90.325,90.28,90.32,562700002.0
2009-10-27 11:05:00,90.325,90.33,90.305,90.305,455600000.0
2009-10-27 11:06:00,90.305,90.335,90.3,90.33,349700001.0
2009-10-27 11:07:00,90.33,90.33,90.265,90.275,445000000.0
2009-10-27 11:08:00,90.275,90.275,90.225,90.23,446200000.0
2009-10-27 11:09:00,90.235,90.235,90.205,90.21,640300000.0
2009-10-27 11:10:00,90.21,90.22,90.205,90.21,507000000.0
2009-10-27 11:11:00,90.21,90.21,90.175,90.185,564300000.0
2009-10-27 11:12:00,90.185,90.19,90.155,90.155,311300000.0
2009-10-27 11:13:00,90.155,90.19,90.155,90.18,340300000.0
2009-10-27 11:14:00,90.18,90.19,90.175,90.19,281100000.0
2009-10-27 11:15:00,90.195,90.205,90.18,90.18,310700000.0
2009-10-27 11:16:00,90.18,90.19,90.165,90.18,386400000.0
2009-10-27 11:17:00,90.18,90.195,90.175,90.19,439600000.0
2009-10-27 11:18:00,90.195,90.195,90.17,90.185,388300001.0
2009-10-27 11:19:00,90.185,90.195,90.17,90.18,366300000.0
2009-10-27 11:20:00,90.185,90.19,90.165,90.17,429900000.0
2009-10-27 11:21:00,90.17,90.185,90.165,90.185,304900000.0
2009-10-27 11:22:00,90.185,90.205,90.185,90.2,241800000.0
2009-10-27 11:23:00,90.195,90.205,90.19,90.2,209700000.0
2009-10-27 11:24:00,90.195,90.21,90.195,90.2,204800000.0
2009-10-27 11:25:00,90.205,90.225,90.205,90.22,237500000.0
2009-10-27 11:26:00,90.22,90.225,90.195,90.21,644700000.0
2009-10-27 11:27:00,90.21,90.24,90.21,90.23,475700000.0
2009-10-27 11:28:00,90.235,90.25,90.225,90.225,466799998.0
2009-10-27 11:29:00,90.225,90.23,90.215,90.225,360200000.0
2009-10-27 11:30:00,90.225,90.235,90.22,90.22,561900000.0
2009-10-27 11:31:00,90.22,90.245,90.22,90.235,414400000.0
2009-10-27 11:32:00,90.235,90.235,90.215,90.235,427100000.0
2009-10-27 11:33:00,90.235,90.25,90.23,90.245,403400000.0
2009-10-27 11:34:00,90.245,90.255,90.245,90.25,359800000.0
2009-10-27 11:35:00,90.25,90.26,90.245,90.26,324000002.0
2009-10-27 11:36:00,90.255,90.28,90.25,90.25,502500000.0
2009-10-27 11:37:00,90.255,90.265,90.235,90.255,432300000.0
2009-10-27 11:38:00,90.255,90.27,90.255,90.265,506200000.0
2009-10-27 11:39:00,90.265,90.28,90.25,90.275,651800000.0
2009-10-27 11:40:00,90.275,90.29,90.275,90.28,563900000.0
2009-10-27 11:41:00,90.28,90.285,90.255,90.265,592800000.0
2009-10-27 11:42:00,90.265,90.275,90.25,90.265,464800000.0
2009-10-27 11:43:00,90.265,90.265,90.24,90.24,569300000.0
2009-10-27 11:44:00,90.24,90.25,90.21,90.21,755700000.0
2009-10-27 11:45:00,90.21,90.225,90.19,90.19,655200000.0
2009-10-27 11:46:00,90.19,90.2,90.185,90.19,464399998.0
2009-10-27 11:47:00,90.2,90.22,90.19,90.19,544900001.0
2009-10-27 11:48:00,90.195,90.21,90.195,90.205,356200000.0
2009-10-27 11:49:00,90.205,90.205,90.175,90.18,868999999.0
2009-10-27 11:50:00,90.18,90.2,90.175,90.195,514799998.0
2009-10-27 11:51:00,90.195,90.215,90.185,90.2,787100000.0
2009-10-27 11:52:00,90.195,90.225,90.17,90.215,683799999.0
2009-10-27 11:53:00,90.21,90.21,90.185,90.2,572300000.0
2009-10-27 11:54:00,90.2,90.23,90.185,90.22,658699999.0
2009-10-27 11:55:00,90.22,90.23,90.215,90.215,747499999.0
2009-10-27 11:56:00,90.21,90.22,90.21,90.215,400900000.0
2009-10-27 11:57:00,90.225,90.23,90.21,90.21,283800000.0
2009-10-27 11:58:00,90.21,90.22,90.195,90.205,323200000.0
2009-10-27 11:59:00,90.205,90.255,90.205,90.25,426300000.0
2009-10-27 12:00:00,90.255,90.28,90.245,90.275,618299999.0
2009-10-27 12:01:00,90.28,90.295,90.275,90.295,395300000.0
2009-10-27 12:02:00,90.295,90.295,90.275,90.28,390100000.0
2009-10-27 12:03:00,90.28,90.3,90.275,90.295,442400000.0
2009-10-27 12:04:00,90.295,90.295,90.27,90.28,502600000.0
2009-10-27 12:05:00,90.28,90.305,90.28,90.29,513000002.0
2009-10-27 12:06:00,90.29,90.3,90.275,90.28,433699998.0
2009-10-27 12:07:00,90.29,90.31,90.29,90.305,667999999.0
2009-10-27 12:08:00,90.305,90.31,90.27,90.27,312800000.0
2009-10-27 12:09:00,90.265,90.3,90.265,90.29,491600001.0
2009-10-27 12:10:00,90.29,90.3,90.27,90.28,414200000.0
2009-10-27 12:11:00,90.28,90.285,90.265,90.275,139600000.0
2009-10-27 12:12:00,90.275,90.29,90.27,90.28,190800000.0
2009-10-27 12:13:00,90.28,90.29,90.26,90.275,442799999.0
2009-10-27 12:14:00,90.275,90.285,90.265,90.28,406600000.0
2009-10-27 12:15:00,90.28,90.285,90.275,90.285,321200000.0
2009-10-27 12:16:00,90.285,90.3,90.275,90.275,515900000.0
2009-10-27 12:17:00,90.275,90.31,90.275,90.295,598799999.0
2009-10-27 12:18:00,90.295,90.325,90.295,90.32,662800000.0
2009-10-27 12:19:00,90.32,90.32,90.3,90.305,259200000.0
2009-10-27 12:20:00,90.305,90.31,90.295,90.3,447099999.0
2009-10-27 12:21:00,90.3,90.315,90.3,90.3,460300000.0
2009-10-27 12:22:00,90.3,90.32,90.3,90.32,412500000.0
2009-10-27 12:23:00,90.32,90.325,90.3,90.3,328200000.0
2009-10-27 12:24:00,90.3,90.31,90.285,90.295,321200001.0
2009-10-27 12:25:00,90.3,90.325,90.29,90.29,484900002.0
2009-10-27 12:26:00,90.29,90.3,90.285,90.29,276400000.0
2009-10-27 12:27:00,90.285,90.295,90.285,90.29,265100000.0
2009-10-27 12:28:00,90.29,90.29,90.275,90.28,181300000.0
2009-10-27 12:29:00,90.28,90.28,90.255,90.26,77100000.0
2009-10-27 12:30:00,90.26,90.27,90.25,90.27,317000000.0
2009-10-27 12:31:00,90.27,90.295,90.26,90.295,314100000.0
2009-10-27 12:32:00,90.295,90.31,90.28,90.285,596500000.0
2009-10-27 12:33:00,90.285,90.29,90.275,90.285,742700000.0
2009-10-27 12:34:00,90.285,90.305,90.285,90.305,828700000.0
2009-10-27 12:35:00,90.3,90.315,90.3,90.3,606700001.0
2009-10-27 12:36:00,90.3,90.315,90.3,90.31,867100003.0
2009-10-27 12:37:00,90.315,90.32,90.3,90.31,610800000.0
2009-10-27 12:38:00,90.31,90.315,90.29,90.295,478900000.0
2009-10-27 12:39:00,90.295,90.32,90.295,90.31,629799999.0
2009-10-27 12:40:00,90.31,90.32,90.305,90.32,459300000.0
2009-10-27 12:41:00,90.325,90.325,90.295,90.295,253000000.0
2009-10-27 12:42:00,90.295,90.315,90.29,90.315,76600000.0
2009-10-27 12:43:00,90.315,90.32,90.305,90.31,64600000.0
2009-10-27 12:44:00,90.305,90.33,90.305,90.32,147400000.0
2009-10-27 12:45:00,90.32,90.34,90.31,90.33,153800001.0
2009-10-27 12:46:00,90.325,90.33,90.315,90.325,138200000.0
2009-10-27 12:47:00,90.325,90.335,90.325,90.33,282400000.0
2009-10-27 12:48:00,90.33,90.345,90.325,90.34,449000001.0
2009-10-27 12:49:00,90.34,90.36,90.315,90.345,679300001.0
2009-10-27 12:50:00,90.345,90.355,90.32,90.32,405500000.0
2009-10-27 12:51:00,90.315,90.335,90.315,90.33,392200000.0
2009-10-27 12:52:00,90.33,90.345,90.325,90.33,501300000.0
2009-10-27 12:53:00,90.33,90.34,90.325,90.325,347800001.0
2009-10-27 12:54:00,90.325,90.33,90.32,90.325,152700000.0
2009-10-27 12:55:00,90.325,90.325,90.285,90.285,211900000.0
2009-10-27 12:56:00,90.285,90.3,90.285,90.295,367200000.0
2009-10-27 12:57:00,90.29,90.315,90.29,90.315,475599999.0
2009-10-27 12:58:00,90.315,90.32,90.295,90.31,416200000.0
2009-10-27 12:59:00,90.315,90.325,90.295,90.3,615800000.0
2009-10-27 13:00:00,90.3,90.32,90.29,90.295,611799999.0
2009-10-27 13:01:00,90.295,90.31,90.275,90.28,690599999.0
2009-10-27 13:02:00,90.28,90.28,90.26,90.275,598600001.0
2009-10-27 13:03:00,90.27,90.3,90.26,90.3,645700000.0
2009-10-27 13:04:00,90.3,90.315,90.285,90.305,854200001.0
2009-10-27 13:05:00,90.305,90.33,90.305,90.32,670399999.0
2009-10-27 13:06:00,90.32,90.335,90.305,90.315,584199999.0
2009-10-27 13:07:00,90.315,90.335,90.315,90.33,576600000.0
2009-10-27 13:08:00,90.33,90.33,90.32,90.325,265800000.0
2009-10-27 13:09:00,90.325,90.335,90.325,90.33,255600000.0
2009-10-27 13:10:00,90.33,90.34,90.325,90.34,351400000.0
2009-10-27 13:11:00,90.34,90.38,90.33,90.37,659900000.0
2009-10-27 13:12:00,90.37,90.4,90.36,90.39,552200000.0
2009-10-27 13:13:00,90.385,90.4,90.37,90.385,664600000.0
2009-10-27 13:14:00,90.38,90.385,90.355,90.36,387000000.0
2009-10-27 13:15:00,90.365,90.39,90.365,90.39,659300000.0
2009-10-27 13:16:00,90.39,90.39,90.35,90.36,303000000.0
2009-10-27 13:17:00,90.365,90.375,90.355,90.365,662100001.0
2009-10-27 13:18:00,90.365,90.38,90.35,90.36,461600003.0
2009-10-27 13:19:00,90.36,90.36,90.355,90.355,79600000.0
2009-10-27 13:20:00,90.355,90.36,90.35,90.36,416400000.0
2009-10-27 13:21:00,90.36,90.375,90.355,90.355,307200000.0
2009-10-27 13:22:00,90.355,90.37,90.355,90.37,382700000.0
2009-10-27 13:23:00,90.35,90.36,90.335,90.345,340000000.0
2009-10-27 13:24:00,90.34,90.36,90.325,90.33,603800003.0
2009-10-27 13:25:00,90.325,90.34,90.315,90.33,549500002.0
2009-10-27 13:26:00,90.33,90.35,90.33,90.34,375200000.0
2009-10-27 13:27:00,90.34,90.355,90.34,90.35,393200001.0
2009-10-27 13:28:00,90.35,90.38,90.35,90.355,345600000.0
2009-10-27 13:29:00,90.355,90.355,90.34,90.35,328900000.0
2009-10-27 13:30:00,90.35,90.355,90.34,90.35,288800000.0
2009-10-27 13:31:00,90.35,90.375,90.35,90.365,195800000.0
2009-10-27 13:32:00,90.365,90.365,90.335,90.335,331600000.0
2009-10-27 13:33:00,90.335,90.34,90.305,90.305,283000000.0
2009-10-27 13:34:00,90.31,90.32,90.3,90.31,425400000.0
2009-10-27 13:35:00,90.305,90.315,90.28,90.285,407800000.0
2009-10-27 13:36:00,90.285,90.31,90.26,90.3,465700001.0
2009-10-27 13:37:00,90.3,90.315,90.29,90.29,236100000.0
2009-10-27 13:38:00,90.29,90.295,90.265,90.295,232200000.0
2009-10-27 13:39:00,90.295,90.305,90.275,90.29,518700000.0
2009-10-27 13:40:00,90.29,90.29,90.255,90.265,402000001.0
2009-10-27 13:41:00,90.265,90.265,90.225,90.225,362400000.0
2009-10-27 13:42:00,90.215,90.24,90.205,90.23,426300000.0
2009-10-27 13:43:00,90.225,90.25,90.225,90.25,438900000.0
2009-10-27 13:44:00,90.25,90.255,90.25,90.25,82600000.0
2009-10-27 13:45:00,90.245,90.275,90.245,90.265,363500000.0
2009-10-27 13:46:00,90.26,90.27,90.255,90.26,301500000.0
2009-10-27 13:47:00,90.26,90.285,90.255,90.275,256600000.0
2009-10-27 13:48:00,90.275,90.275,90.255,90.27,481600000.0
2009-10-27 13:49:00,90.265,90.275,90.26,90.265,488500000.0
2009-10-27 13:50:00,90.26,90.28,90.255,90.28,297800000.0
2009-10-27 13:51:00,90.28,90.285,90.26,90.265,534000000.0
2009-10-27 13:52:00,90.265,90.29,90.265,90.29,197200000.0
2009-10-27 13:53:00,90.285,90.32,90.28,90.31,515400000.0
2009-10-27 13:54:00,90.315,90.325,90.31,90.32,409800000.0
2009-10-27 13:55:00,90.32,90.34,90.32,90.335,218900000.0
2009-10-27 13:56:00,90.33,90.33,90.32,90.32,305600001.0
2009-10-27 13:57:00,90.32,90.32,90.305,90.31,171500000.0
2009-10-27 13:58:00,90.31,90.32,90.305,90.32,375100001.0
2009-10-27 13:59:00,90.32,90.33,90.315,90.32,345400000.0
2009-10-27 14:00:00,90.32,90.33,90.305,90.32,355600000.0
2009-10-27 14:01:00,90.32,90.32,90.3,90.3,496100000.0
2009-10-27 14:02:00,90.3,90.315,90.295,90.31,385500000.0
2009-10-27 14:03:00,90.31,90.32,90.305,90.32,337100000.0
2009-10-27 14:04:00,90.31,90.31,90.29,90.3,318400000.0
2009-10-27 14:05:00,90.305,90.31,90.275,90.275,237600000.0
2009-10-27 14:06:00,90.275,90.28,90.265,90.27,379500000.0
2009-10-27 14:07:00,90.27,90.275,90.265,90.275,301600000.0
2009-10-27 14:08:00,90.27,90.29,90.27,90.28,446900000.0
2009-10-27 14:09:00,90.28,90.28,90.25,90.25,286900000.0
2009-10-27 14:10:00,90.255,90.27,90.255,90.265,250400000.0
2009-10-27 14:11:00,90.265,90.3,90.265,90.29,492200000.0
2009-10-27 14:12:00,90.29,90.29,90.255,90.26,369500000.0
2009-10-27 14:13:00,90.26,90.28,90.255,90.27,409000000.0
2009-10-27 14:14:00,90.27,90.29,90.27,90.285,350100001.0
2009-10-27 14:15:00,90.285,90.3,90.275,90.295,448600000.0
2009-10-27 14:16:00,90.295,90.355,90.295,90.35,424900000.0
2009-10-27 14:17:00,90.35,90.35,90.33,90.345,175900000.0
2009-10-27 14:18:00,90.35,90.35,90.34,90.345,319800000.0
2009-10-27 14:19:00,90.345,90.365,90.34,90.365,499100000.0
2009-10-27 14:20:00,90.365,90.375,90.345,90.345,610199999.0
2009-10-27 14:21:00,90.35,90.355,90.335,90.34,609400000.0
2009-10-27 14:22:00,90.34,90.35,90.335,90.34,272500000.0
2009-10-27 14:23:00,90.34,90.345,90.335,90.335,356000000.0
2009-10-27 14:24:00,90.335,90.375,90.335,90.375,463100000.0
2009-10-27 14:25:00,90.375,90.375,90.355,90.355,199100000.0
2009-10-27 14:26:00,90.355,90.36,90.33,90.335,522099998.0
2009-10-27 14:27:00,90.335,90.335,90.32,90.32,312400000.0
2009-10-27 14:28:00,90.325,90.33,90.3,90.305,638900002.0
2009-10-27 14:29:00,90.305,90.345,90.305,90.335,531699998.0
2009-10-27 14:30:00,90.33,90.355,90.31,90.355,652100000.0
2009-10-27 14:31:00,90.35,90.37,90.345,90.36,624600001.0
2009-10-27 14:32:00,90.36,90.36,90.32,90.335,437900000.0
2009-10-27 14:33:00,90.335,90.37,90.33,90.36,342100000.0
2009-10-27 14:34:00,90.36,90.375,90.355,90.36,310100000.0
2009-10-27 14:35:00,90.365,90.395,90.365,90.38,569200000.0
2009-10-27 14:36:00,90.38,90.385,90.36,90.385,539499999.0
2009-10-27 14:37:00,90.385,90.395,90.37,90.375,402900000.0
2009-10-27 14:38:00,90.375,90.38,90.36,90.375,687500000.0
2009-10-27 14:39:00,90.375,90.375,90.35,90.365,205800000.0
2009-10-27 14:40:00,90.36,90.385,90.345,90.375,353700000.0
2009-10-27 14:41:00,90.375,90.395,90.37,90.385,735000000.0
2009-10-27 14:42:00,90.385,90.405,90.365,90.365,444900000.0
2009-10-27 14:43:00,90.37,90.4,90.36,90.39,372600000.0
2009-10-27 14:44:00,90.39,90.415,90.375,90.39,482700000.0
2009-10-27 14:45:00,90.395,90.4,90.38,90.385,712099998.0
2009-10-27 14:46:00,90.385,90.395,90.37,90.37,644100002.0
2009-10-27 14:47:00,90.37,90.395,90.365,90.38,473200001.0
2009-10-27 14:48:00,90.38,90.39,90.37,90.37,180000000.0
2009-10-27 14:49:00,90.375,90.4,90.37,90.375,183700000.0
2009-10-27 14:50:00,90.375,90.38,90.36,90.365,317000000.0
2009-10-27 14:51:00,90.355,90.39,90.355,90.385,454200000.0
2009-10-27 14:52:00,90.385,90.4,90.37,90.375,349400000.0
2009-10-27 14:53:00,90.365,90.375,90.36,90.36,213600000.0
2009-10-27 14:54:00,90.36,90.385,90.355,90.38,478500000.0
2009-10-27 14:55:00,90.38,90.395,90.38,90.39,501300000.0
2009-10-27 14:56:00,90.39,90.41,90.385,90.39,527700000.0
2009-10-27 14:57:00,90.39,90.39,90.37,90.38,425800000.0
2009-10-27 14:58:00,90.38,90.385,90.37,90.38,267800000.0
2009-10-27 14:59:00,90.38,90.41,90.38,90.4,217400000.0
2009-10-27 15:00:00,90.405,90.44,90.375,90.405,658400001.0
2009-10-27 15:01:00,90.405,90.47,90.405,90.44,625800000.0
2009-10-27 15:02:00,90.44,90.46,90.43,90.445,554400000.0
2009-10-27 15:03:00,90.445,90.45,90.43,90.43,401700000.0
2009-10-27 15:04:00,90.43,90.45,90.42,90.43,507900000.0
2009-10-27 15:05:00,90.43,90.445,90.42,90.43,503400000.0
2009-10-27 15:06:00,90.43,90.45,90.425,90.445,412900000.0
2009-10-27 15:07:00,90.445,90.45,90.42,90.43,496300000.0
2009-10-27 15:08:00,90.43,90.43,90.4,90.4,542300000.0
2009-10-27 15:09:00,90.4,90.425,90.39,90.39,550900000.0
2009-10-27 15:10:00,90.39,90.405,90.385,90.395,591400000.0
2009-10-27 15:11:00,90.395,90.395,90.395,90.395,186900000.0
2009-10-27 15:12:00,90.395,90.405,90.395,90.4,320600001.0
2009-10-27 15:13:00,90.405,90.405,90.395,90.4,232800000.0
2009-10-27 15:14:00,90.395,90.395,90.36,90.38,671199996.0
2009-10-27 15:15:00,90.38,90.395,90.375,90.385,656199999.0
2009-10-27 15:16:00,90.385,90.385,90.37,90.37,271400000.0
2009-10-27 15:17:00,90.365,90.385,90.36,90.38,252100000.0
2009-10-27 15:18:00,90.38,90.38,90.36,90.365,648300000.0
2009-10-27 15:19:00,90.365,90.38,90.355,90.365,469700000.0
2009-10-27 15:20:00,90.37,90.37,90.345,90.35,448700001.0
2009-10-27 15:21:00,90.35,90.36,90.335,90.355,709000000.0
2009-10-27 15:22:00,90.355,90.355,90.345,90.345,326599999.0
2009-10-27 15:23:00,90.345,90.355,90.315,90.32,638700002.0
2009-10-27 15:24:00,90.325,90.33,90.29,90.29,574200000.0
2009-10-27 15:25:00,90.29,90.315,90.285,90.31,623000002.0
2009-10-27 15:26:00,90.31,90.325,90.305,90.31,541600000.0
2009-10-27 15:27:00,90.31,90.325,90.305,90.315,634699998.0
2009-10-27 15:28:00,90.315,90.33,90.31,90.32,556599997.0
2009-10-27 15:29:00,90.32,90.335,90.31,90.335,410800000.0
2009-10-27 15:30:00,90.34,90.37,90.335,90.35,571900000.0
2009-10-27 15:31:00,90.35,90.375,90.35,90.365,687100000.0
2009-10-27 15:32:00,90.37,90.385,90.355,90.365,647400000.0
2009-10-27 15:33:00,90.36,90.39,90.36,90.37,600800001.0
2009-10-27 15:34:00,90.37,90.375,90.34,90.37,537300000.0
2009-10-27 15:35:00,90.37,90.405,90.36,90.365,604400000.0
2009-10-27 15:36:00,90.365,90.385,90.355,90.375,679100000.0
2009-10-27 15:37:00,90.375,90.41,90.37,90.4,743500000.0
2009-10-27 15:38:00,90.4,90.415,90.365,90.4,698899999.0
2009-10-27 15:39:00,90.4,90.41,90.37,90.375,509600000.0
2009-10-27 15:40:00,90.375,90.4,90.34,90.355,803600002.0
2009-10-27 15:41:00,90.355,90.36,90.33,90.345,598400000.0
2009-10-27 15:42:00,90.345,90.355,90.33,90.34,581300000.0
2009-10-27 15:43:00,90.335,90.345,90.3,90.31,735099999.0
2009-10-27 15:44:00,90.31,90.335,90.305,90.315,510900000.0
2009-10-27 15:45:00,90.315,90.335,90.305,90.315,489799999.0
2009-10-27 15:46:00,90.325,90.325,90.28,90.295,635700000.0
2009-10-27 15:47:00,90.295,90.305,90.285,90.29,569200000.0
2009-10-27 15:48:00,90.29,90.32,90.285,90.315,592600001.0
2009-10-27 15:49:00,90.31,90.375,90.31,90.335,766800001.0
2009-10-27 15:50:00,90.335,90.37,90.335,90.355,580500000.0
2009-10-27 15:51:00,90.35,90.36,90.335,90.35,593899999.0
2009-10-27 15:52:00,90.345,90.36,90.32,90.325,589100000.0
2009-10-27 15:53:00,90.32,90.335,90.305,90.315,555499999.0
2009-10-27 15:54:00,90.315,90.34,90.315,90.33,545600000.0
2009-10-27 15:55:00,90.33,90.345,90.325,90.325,542999999.0
2009-10-27 15:56:00,90.33,90.34,90.31,90.32,341000000.0
2009-10-27 15:57:00,90.32,90.32,90.29,90.29,572000001.0
2009-10-27 15:58:00,90.3,90.3,90.28,90.295,442400000.0
2009-10-27 15:59:00,90.295,90.305,90.24,90.265,259600001.0
2009-10-27 16:00:00,90.265,90.265,89.92,90.065,316000000.0
2009-10-27 16:01:00,90.065,90.125,90.015,90.02,481400000.0
2009-10-27 16:02:00,90.02,90.035,89.985,90.03,578899999.0
2009-10-27 16:03:00,90.03,90.03,89.935,89.965,494100000.0
2009-10-27 16:04:00,89.975,89.99,89.935,89.985,565500000.0
2009-10-27 16:05:00,89.985,90.0,89.955,89.96,621200000.0
2009-10-27 16:06:00,89.96,89.975,89.94,89.96,547100000.0
2009-10-27 16:07:00,89.96,89.97,89.86,89.865,673400000.0
2009-10-27 16:08:00,89.865,89.87,89.825,89.865,721499999.0
2009-10-27 16:09:00,89.86,89.93,89.855,89.91,470000000.0
2009-10-27 16:10:00,89.91,89.95,89.91,89.93,469800000.0
2009-10-27 16:11:00,89.93,89.975,89.925,89.945,476000001.0
2009-10-27 16:12:00,89.945,89.955,89.85,89.91,613100000.0
2009-10-27 16:13:00,89.9,89.925,89.875,89.91,596100000.0
2009-10-27 16:14:00,89.91,89.95,89.875,89.935,681700000.0
2009-10-27 16:15:00,89.935,89.945,89.895,89.925,419400000.0
2009-10-27 16:16:00,89.925,89.94,89.885,89.94,557400000.0
2009-10-27 16:17:00,89.94,89.95,89.905,89.925,632299999.0
2009-10-27 16:18:00,89.925,89.95,89.91,89.925,740300002.0
2009-10-27 16:19:00,89.925,89.955,89.91,89.955,541800000.0
2009-10-27 16:20:00,89.955,89.98,89.95,89.95,567799998.0
2009-10-27 16:21:00,89.955,89.975,89.89,89.9,567100000.0
2009-10-27 16:22:00,89.9,89.96,89.895,89.945,719500000.0
2009-10-27 16:23:00,89.945,89.955,89.925,89.945,381200000.0
2009-10-27 16:24:00,89.945,89.95,89.9,89.945,700399998.0
2009-10-27 16:25:00,89.95,89.975,89.93,89.975,410500000.0
2009-10-27 16:26:00,89.975,90.01,89.96,89.985,728400000.0
2009-10-27 16:27:00,89.985,90.04,89.965,90.035,535700000.0
2009-10-27 16:28:00,90.035,90.08,90.02,90.065,594900002.0
2009-10-27 16:29:00,90.065,90.075,90.05,90.055,452300000.0
2009-10-27 16:30:00,90.055,90.055,90.04,90.05,459100000.0
2009-10-27 16:31:00,90.05,90.06,90.02,90.03,526800000.0
2009-10-27 16:32:00,90.03,90.035,90.02,90.025,343200000.0
2009-10-27 16:33:00,90.025,90.035,90.015,90.02,486500001.0
2009-10-27 16:34:00,90.02,90.03,90.0,90.03,466700000.0
2009-10-27 16:35:00,90.03,90.045,90.02,90.045,458200000.0
2009-10-27 16:36:00,90.04,90.055,90.03,90.04,510800000.0
2009-10-27 16:37:00,90.04,90.05,90.005,90.015,585499998.0
2009-10-27 16:38:00,90.015,90.02,89.995,90.01,554400001.0
2009-10-27 16:39:00,90.01,90.015,89.99,90.005,720400005.0
2009-10-27 16:40:00,90.005,90.045,90.005,90.04,598399999.0
2009-10-27 16:41:00,90.04,90.115,90.04,90.085,788799999.0
2009-10-27 16:42:00,90.085,90.12,90.075,90.095,740800000.0
2009-10-27 16:43:00,90.1,90.115,90.09,90.095,552000000.0
2009-10-27 16:44:00,90.095,90.1,90.065,90.085,591500000.0
2009-10-27 16:45:00,90.08,90.085,90.055,90.065,518600000.0
2009-10-27 16:46:00,90.06,90.09,90.055,90.09,426700000.0
2009-10-27 16:47:00,90.09,90.13,90.09,90.11,482200001.0
2009-10-27 16:48:00,90.105,90.115,90.09,90.095,637799999.0
2009-10-27 16:49:00,90.1,90.12,90.095,90.11,574400001.0
2009-10-27 16:50:00,90.11,90.13,90.085,90.085,681500000.0
2009-10-27 16:51:00,90.085,90.085,90.035,90.035,468800000.0
2009-10-27 16:52:00,90.035,90.06,90.025,90.035,643499999.0
2009-10-27 16:53:00,90.035,90.035,90.01,90.02,579300000.0
2009-10-27 16:54:00,90.025,90.045,90.01,90.035,565300000.0
2009-10-27 16:55:00,90.04,90.055,90.015,90.055,671100000.0
2009-10-27 16:56:00,90.055,90.065,90.03,90.045,717400000.0
2009-10-27 16:57:00,90.045,90.045,90.025,90.04,249200000.0
2009-10-27 16:58:00,90.035,90.075,90.03,90.075,318200000.0
2009-10-27 16:59:00,90.08,90.09,90.065,90.075,271700000.0
2009-10-27 17:00:00,90.075,90.13,90.075,90.115,562400001.0
2009-10-27 17:01:00,90.115,90.155,90.105,90.115,613900000.0
2009-10-27 17:02:00,90.11,90.145,90.1,90.135,898000005.0
2009-10-27 17:03:00,90.135,90.155,90.125,90.15,709400000.0
2009-10-27 17:04:00,90.15,90.15,90.13,90.135,715700002.0
2009-10-27 17:05:00,90.13,90.16,90.13,90.14,660099998.0
2009-10-27 17:06:00,90.14,90.16,90.13,90.15,550100000.0
2009-10-27 17:07:00,90.155,90.16,90.135,90.145,463000000.0
2009-10-27 17:08:00,90.145,90.16,90.11,90.115,755900002.0
2009-10-27 17:09:00,90.12,90.135,90.095,90.115,409200000.0
2009-10-27 17:10:00,90.115,90.125,90.085,90.095,494100000.0
2009-10-27 17:11:00,90.1,90.1,90.05,90.055,628900000.0
2009-10-27 17:12:00,90.055,90.11,90.05,90.1,515100000.0
2009-10-27 17:13:00,90.105,90.115,90.085,90.09,341600000.0
2009-10-27 17:14:00,90.09,90.1,90.075,90.085,453000000.0
2009-10-27 17:15:00,90.085,90.09,90.06,90.06,594100000.0
2009-10-27 17:16:00,90.06,90.065,90.045,90.06,498899999.0
2009-10-27 17:17:00,90.065,90.075,90.025,90.045,345400000.0
2009-10-27 17:18:00,90.045,90.07,90.045,90.07,399300000.0
2009-10-27 17:19:00,90.065,90.08,90.045,90.08,471600000.0
2009-10-27 17:20:00,90.08,90.085,90.065,90.08,426200000.0
2009-10-27 17:21:00,90.075,90.09,90.07,90.07,373800000.0
2009-10-27 17:22:00,90.07,90.07,90.04,90.04,498500000.0
2009-10-27 17:23:00,90.035,90.07,90.025,90.06,337200000.0
2009-10-27 17:24:00,90.055,90.08,90.055,90.07,350700000.0
2009-10-27 17:25:00,90.065,90.075,90.06,90.065,405800000.0
2009-10-27 17:26:00,90.06,90.08,90.06,90.075,289100000.0
2009-10-27 17:27:00,90.075,90.1,90.065,90.085,462800000.0
2009-10-27 17:28:00,90.085,90.1,90.075,90.09,321600000.0
2009-10-27 17:29:00,90.09,90.12,90.09,90.11,293600000.0
2009-10-27 17:30:00,90.11,90.135,90.11,90.135,246600000.0
2009-10-27 17:31:00,90.135,90.16,90.125,90.16,466200000.0
2009-10-27 17:32:00,90.16,90.185,90.16,90.165,533000000.0
2009-10-27 17:33:00,90.165,90.17,90.145,90.155,347300001.0
2009-10-27 17:34:00,90.155,90.155,90.135,90.155,449500000.0
2009-10-27 17:35:00,90.155,90.175,90.155,90.16,295599999.0
2009-10-27 17:36:00,90.155,90.155,90.125,90.135,367200000.0
2009-10-27 17:37:00,90.13,90.16,90.12,90.15,367300000.0
2009-10-27 17:38:00,90.15,90.15,90.12,90.12,475300000.0
2009-10-27 17:39:00,90.12,90.13,90.105,90.125,386300000.0
2009-10-27 17:40:00,90.125,90.145,90.12,90.14,572600000.0
2009-10-27 17:41:00,90.14,90.145,90.125,90.14,266800000.0
2009-10-27 17:42:00,90.135,90.15,90.13,90.145,418400000.0
2009-10-27 17:43:00,90.145,90.155,90.13,90.14,423299999.0
2009-10-27 17:44:00,90.14,90.16,90.135,90.145,576700000.0
2009-10-27 17:45:00,90.145,90.155,90.135,90.14,326800000.0
2009-10-27 17:46:00,90.14,90.15,90.125,90.13,341300000.0
2009-10-27 17:47:00,90.135,90.145,90.12,90.125,406600000.0
2009-10-27 17:48:00,90.13,90.14,90.125,90.13,591400000.0
2009-10-27 17:49:00,90.13,90.145,90.115,90.14,269800000.0
2009-10-27 17:50:00,90.135,90.15,90.115,90.135,442299999.0
2009-10-27 17:51:00,90.135,90.14,90.12,90.13,486600000.0
2009-10-27 17:52:00,90.13,90.135,90.12,90.125,321800000.0
2009-10-27 17:53:00,90.125,90.13,90.075,90.1,395200000.0
2009-10-27 17:54:00,90.1,90.105,90.065,90.065,464300000.0
2009-10-27 17:55:00,90.065,90.09,90.065,90.09,345900000.0
2009-10-27 17:56:00,90.09,90.105,90.085,90.095,265400000.0
2009-10-27 17:57:00,90.095,90.11,90.08,90.085,336500000.0
2009-10-27 17:58:00,90.085,90.09,90.055,90.055,440900000.0
2009-10-27 17:59:00,90.055,90.08,90.045,90.055,606000000.0
2009-10-27 18:00:00,90.065,90.095,90.055,90.075,475500000.0
2009-10-27 18:01:00,90.075,90.085,90.055,90.065,737100001.0
2009-10-27 18:02:00,90.065,90.07,90.05,90.06,666300000.0
2009-10-27 18:03:00,90.06,90.065,90.045,90.055,806200002.0
2009-10-27 18:04:00,90.055,90.065,90.04,90.055,526399999.0
2009-10-27 18:05:00,90.055,90.065,90.02,90.02,628200000.0
2009-10-27 18:06:00,90.025,90.035,90.01,90.015,510200001.0
2009-10-27 18:07:00,90.015,90.03,89.995,90.02,556700000.0
2009-10-27 18:08:00,90.02,90.035,90.005,90.005,565499997.0
2009-10-27 18:09:00,90.005,90.025,90.005,90.025,285600002.0
2009-10-27 18:10:00,90.025,90.03,90.01,90.01,423800000.0
2009-10-27 18:11:00,90.01,90.015,90.005,90.015,352000000.0
2009-10-27 18:12:00,90.015,90.045,90.0,90.015,468300000.0
2009-10-27 18:13:00,90.015,90.02,90.0,90.0,340000001.0
2009-10-27 18:14:00,90.0,90.01,89.995,90.005,344400000.0
2009-10-27 18:15:00,90.005,90.01,89.99,89.99,298800000.0
2009-10-27 18:16:00,89.99,90.005,89.985,90.005,401300000.0
2009-10-27 18:17:00,90.005,90.015,89.995,90.015,236600000.0
2009-10-27 18:18:00,90.005,90.015,89.995,89.995,359200000.0
2009-10-27 18:19:00,89.995,90.02,89.995,90.005,356899999.0
2009-10-27 18:20:00,90.005,90.015,89.995,90.01,244100000.0
2009-10-27 18:21:00,90.005,90.025,90.005,90.01,293000000.0
2009-10-27 18:22:00,90.01,90.02,90.01,90.015,554599999.0
2009-10-27 18:23:00,90.02,90.025,90.015,90.02,148700000.0
2009-10-27 18:24:00,90.02,90.025,90.005,90.01,318400000.0
2009-10-27 18:25:00,90.01,90.025,90.01,90.02,361199998.0
2009-10-27 18:26:00,90.02,90.025,90.015,90.015,476800009.0
2009-10-27 18:27:00,90.015,90.025,89.995,90.005,256200000.0
2009-10-27 18:28:00,90.005,90.015,89.965,89.975,494100000.0
2009-10-27 18:29:00,89.975,89.99,89.96,89.97,743799999.0
2009-10-27 18:30:00,89.97,89.98,89.95,89.96,593600002.0
2009-10-27 18:31:00,89.96,89.975,89.955,89.965,481100000.0
2009-10-27 18:32:00,89.965,89.98,89.935,89.94,562500000.0
2009-10-27 18:33:00,89.935,89.955,89.905,89.905,561800000.0
2009-10-27 18:34:00,89.905,89.925,89.885,89.89,544199999.0
2009-10-27 18:35:00,89.885,89.91,89.865,89.91,400900000.0
2009-10-27 18:36:00,89.91,89.925,89.9,89.915,448000000.0
2009-10-27 18:37:00,89.915,89.925,89.905,89.92,505700000.0
2009-10-27 18:38:00,89.93,89.96,89.92,89.95,561700000.0
2009-10-27 18:39:00,89.95,89.95,89.93,89.945,306600000.0
2009-10-27 18:40:00,89.945,89.95,89.93,89.935,558999999.0
2009-10-27 18:41:00,89.935,89.94,89.91,89.92,235900000.0
2009-10-27 18:42:00,89.92,89.945,89.915,89.93,404700000.0
2009-10-27 18:43:00,89.93,89.965,89.93,89.955,475900000.0
2009-10-27 18:44:00,89.955,89.98,89.955,89.975,336500000.0
2009-10-27 18:45:00,89.965,89.97,89.95,89.965,436800000.0
2009-10-27 18:46:00,89.965,89.985,89.965,89.98,459500000.0
2009-10-27 18:47:00,89.98,90.005,89.98,90.0,356400000.0
2009-10-27 18:48:00,90.0,90.01,89.985,90.005,545500000.0
2009-10-27 18:49:00,90.005,90.005,89.975,89.98,351000000.0
2009-10-27 18:50:00,89.98,89.98,89.965,89.975,377680000.0
2009-10-27 18:51:00,89.975,90.015,89.975,90.0,578300000.0
2009-10-27 18:52:00,90.0,90.03,90.0,90.015,640500000.0
2009-10-27 18:53:00,90.015,90.015,89.995,90.0,387900000.0
2009-10-27 18:54:00,90.0,90.0,89.95,89.95,340700000.0
2009-10-27 18:55:00,89.95,89.97,89.945,89.955,341700000.0
2009-10-27 18:56:00,89.955,89.955,89.955,89.955,30100000.0
2009-10-27 18:57:00,89.955,89.975,89.955,89.96,203199999.0
2009-10-27 18:58:00,89.96,89.97,89.955,89.955,234800000.0
2009-10-27 18:59:00,89.955,89.955,89.935,89.945,456300000.0
2009-10-27 19:00:00,89.94,89.945,89.89,89.91,419750000.0
2009-10-27 19:01:00,89.91,89.91,89.87,89.885,468300000.0
2009-10-27 19:02:00,89.885,89.93,89.85,89.92,581700000.0
2009-10-27 19:03:00,89.92,89.93,89.815,89.855,567099999.0
2009-10-27 19:04:00,89.855,89.875,89.83,89.855,565300000.0
2009-10-27 19:05:00,89.855,89.86,89.795,89.83,534069999.0
2009-10-27 19:06:00,89.825,89.825,89.705,89.71,532100000.0
2009-10-27 19:07:00,89.71,89.775,89.675,89.685,590200000.0
2009-10-27 19:08:00,89.68,89.75,89.67,89.75,379100000.0
2009-10-27 19:09:00,89.745,89.75,89.73,89.74,301800000.0
2009-10-27 19:10:00,89.74,89.755,89.695,89.73,289800000.0
2009-10-27 19:11:00,89.73,89.74,89.715,89.735,206000000.0
2009-10-27 19:12:00,89.735,89.765,89.735,89.765,274200000.0
2009-10-27 19:13:00,89.755,89.76,89.73,89.74,529300000.0
2009-10-27 19:14:00,89.745,89.765,89.73,89.74,476200000.0
2009-10-27 19:15:00,89.735,89.735,89.69,89.705,388500000.0
2009-10-27 19:16:00,89.705,89.71,89.66,89.66,429900000.0
2009-10-27 19:17:00,89.66,89.67,89.65,89.655,393700000.0
2009-10-27 19:18:00,89.65,89.67,89.65,89.66,326800000.0
2009-10-27 19:19:00,89.66,89.685,89.64,89.67,301300000.0
2009-10-27 19:20:00,89.67,89.695,89.665,89.69,346900000.0
2009-10-27 19:21:00,89.69,89.7,89.675,89.685,311200000.0
2009-10-27 19:22:00,89.685,89.695,89.675,89.685,298100000.0
2009-10-27 19:23:00,89.685,89.7,89.68,89.695,532600000.0
2009-10-27 19:24:00,89.695,89.705,89.67,89.68,320000000.0
2009-10-27 19:25:00,89.675,89.695,89.675,89.695,183000000.0
2009-10-27 19:26:00,89.69,89.71,89.685,89.705,305100000.0
2009-10-27 19:27:00,89.705,89.71,89.68,89.68,376000000.0
2009-10-27 19:28:00,89.68,89.7,89.67,89.67,476800000.0
2009-10-27 19:29:00,89.67,89.705,89.67,89.7,432000000.0
2009-10-27 19:30:00,89.7,89.715,89.695,89.715,427800000.0
2009-10-27 19:31:00,89.715,89.72,89.695,89.715,571400000.0
2009-10-27 19:32:00,89.715,89.715,89.68,89.69,471000000.0
2009-10-27 19:33:00,89.69,89.695,89.67,89.695,358600000.0
2009-10-27 19:34:00,89.685,89.7,89.68,89.69,511400000.0
2009-10-27 19:35:00,89.69,89.725,89.685,89.725,410900000.0
2009-10-27 19:36:00,89.72,89.725,89.705,89.705,223100000.0
2009-10-27 19:37:00,89.705,89.73,89.705,89.73,442900000.0
2009-10-27 19:38:00,89.73,89.745,89.715,89.72,523900000.0
2009-10-27 19:39:00,89.72,89.72,89.71,89.715,262600000.0
2009-10-27 19:40:00,89.715,89.725,89.71,89.72,395200000.0
2009-10-27 19:41:00,89.72,89.76,89.715,89.76,626400000.0
2009-10-27 19:42:00,89.76,89.79,89.76,89.775,312200000.0
2009-10-27 19:43:00,89.775,89.775,89.76,89.77,407400000.0
2009-10-27 19:44:00,89.77,89.795,89.755,89.785,462400000.0
2009-10-27 19:45:00,89.785,89.8,89.785,89.79,318100000.0
2009-10-27 19:46:00,89.795,89.795,89.785,89.795,382500000.0
2009-10-27 19:47:00,89.795,89.795,89.78,89.78,272700000.0
2009-10-27 19:48:00,89.78,89.79,89.775,89.78,307600000.0
2009-10-27 19:49:00,89.78,89.805,89.78,89.8,267100000.0
2009-10-27 19:50:00,89.8,89.805,89.785,89.795,266000000.0
2009-10-27 19:51:00,89.795,89.815,89.795,89.815,256900000.0
2009-10-27 19:52:00,89.815,89.815,89.755,89.755,280700000.0
2009-10-27 19:53:00,89.755,89.76,89.745,89.76,185300000.0
2009-10-27 19:54:00,89.76,89.775,89.76,89.775,278300000.0
2009-10-27 19:55:00,89.775,89.775,89.75,89.75,358600000.0
2009-10-27 19:56:00,89.75,89.75,89.71,89.72,686200000.0
2009-10-27 19:57:00,89.72,89.72,89.67,89.67,444300000.0
2009-10-27 19:58:00,89.675,89.675,89.66,89.66,404400000.0
2009-10-27 19:59:00,89.66,89.745,89.66,89.74,492100000.0
2009-10-27 20:00:00,89.74,89.77,89.73,89.755,476500000.0
2009-10-27 20:01:00,89.765,89.765,89.75,89.76,257300000.0
2009-10-27 20:02:00,89.76,89.76,89.725,89.745,383600000.0
2009-10-27 20:03:00,89.745,89.77,89.745,89.77,295100000.0
2009-10-27 20:04:00,89.77,89.775,89.745,89.745,300299999.0
2009-10-27 20:05:00,89.75,89.76,89.73,89.745,373300000.0
2009-10-27 20:06:00,89.745,89.755,89.7,89.705,226000000.0
2009-10-27 20:07:00,89.7,89.73,89.675,89.73,406700000.0
2009-10-27 20:08:00,89.725,89.725,89.69,89.715,224200000.0
2009-10-27 20:09:00,89.715,89.715,89.66,89.67,462600000.0
2009-10-27 20:10:00,89.67,89.695,89.67,89.685,426800000.0
2009-10-27 20:11:00,89.685,89.705,89.675,89.685,686600001.0
2009-10-27 20:12:00,89.69,89.69,89.665,89.67,635500001.0
2009-10-27 20:13:00,89.67,89.695,89.655,89.695,488900000.0
2009-10-27 20:14:00,89.695,89.715,89.69,89.7,467600000.0
2009-10-27 20:15:00,89.7,89.72,89.7,89.72,397000000.0
2009-10-27 20:16:00,89.72,89.76,89.705,89.75,541400000.0
2009-10-27 20:17:00,89.75,89.755,89.735,89.755,353400000.0
2009-10-27 20:18:00,89.76,89.76,89.745,89.75,417300000.0
2009-10-27 20:19:00,89.75,89.76,89.745,89.76,398900000.0
2009-10-27 20:20:00,89.76,89.76,89.74,89.74,340900000.0
2009-10-27 20:21:00,89.74,89.745,89.715,89.715,255600000.0
2009-10-27 20:22:00,89.715,89.75,89.71,89.74,455500000.0
2009-10-27 20:23:00,89.74,89.77,89.735,89.76,282500000.0
2009-10-27 20:24:00,89.76,89.775,89.755,89.76,266300000.0
2009-10-27 20:25:00,89.76,89.805,89.76,89.805,448500000.0
2009-10-27 20:26:00,89.805,89.815,89.79,89.815,205700000.0
2009-10-27 20:27:00,89.815,89.815,89.8,89.81,444100000.0
2009-10-27 20:28:00,89.81,89.81,89.795,89.8,436900000.0
2009-10-27 20:29:00,89.805,89.825,89.79,89.795,689400000.0
2009-10-27 20:30:00,89.8,89.835,89.8,89.81,596900000.0
2009-10-27 20:31:00,89.815,89.815,89.775,89.775,359200000.0
2009-10-27 20:32:00,89.775,89.785,89.755,89.78,697200000.0
2009-10-27 20:33:00,89.78,89.79,89.75,89.75,293400000.0
2009-10-27 20:34:00,89.75,89.765,89.735,89.75,245700000.0
2009-10-27 20:35:00,89.75,89.775,89.745,89.775,303800000.0
2009-10-27 20:36:00,89.775,89.79,89.765,89.775,356800000.0
2009-10-27 20:37:00,89.78,89.78,89.74,89.745,619800000.0
2009-10-27 20:38:00,89.745,89.755,89.735,89.745,419400000.0
2009-10-27 20:39:00,89.745,89.76,89.735,89.76,175600000.0
2009-10-27 20:40:00,89.76,89.775,89.76,89.77,170500000.0
2009-10-27 20:41:00,89.77,89.775,89.755,89.76,267400000.0
2009-10-27 20:42:00,89.76,89.78,89.76,89.78,153600000.0
2009-10-27 20:43:00,89.785,89.825,89.78,89.82,481799999.0
2009-10-27 20:44:00,89.82,89.825,89.79,89.79,448700000.0
2009-10-27 20:45:00,89.79,89.815,89.785,89.8,377900000.0
2009-10-27 20:46:00,89.8,89.82,89.775,89.775,448100000.0
2009-10-27 20:47:00,89.775,89.785,89.765,89.77,272900000.0
2009-10-27 20:48:00,89.77,89.805,89.77,89.785,470599999.0
2009-10-27 20:49:00,89.785,89.805,89.785,89.795,389500000.0
2009-10-27 20:50:00,89.795,89.805,89.79,89.795,336000000.0
2009-10-27 20:51:00,89.795,89.81,89.785,89.805,278900000.0
2009-10-27 20:52:00,89.805,89.82,89.8,89.82,393300000.0
2009-10-27 20:53:00,89.82,89.83,89.82,89.825,91300000.0
2009-10-27 20:54:00,89.82,89.835,89.82,89.825,396900000.0
2009-10-27 20:55:00,89.825,89.87,89.82,89.87,730300000.0
2009-10-27 20:56:00,89.87,89.87,89.845,89.85,412200000.0
2009-10-27 20:57:00,89.85,89.86,89.84,89.845,349899999.0
2009-10-27 20:58:00,89.85,89.85,89.83,89.84,182000000.0
2009-10-27 20:59:00,89.84,89.85,89.83,89.85,215400000.0
2009-10-27 21:00:00,89.845,89.845,89.83,89.845,301200000.0
2009-10-27 21:01:00,89.845,89.855,89.835,89.855,127700000.0
2009-10-27 21:02:00,89.855,89.865,89.855,89.86,173800000.0
2009-10-27 21:03:00,89.865,89.875,89.86,89.865,227100000.0
2009-10-27 21:04:00,89.865,89.88,89.86,89.88,385000000.0
2009-10-27 21:05:00,89.875,89.875,89.86,89.87,185600000.0
2009-10-27 21:06:00,89.865,89.865,89.835,89.835,303500000.0
2009-10-27 21:07:00,89.835,89.84,89.83,89.83,298700000.0
2009-10-27 21:08:00,89.83,89.835,89.83,89.835,100300000.0
2009-10-27 21:09:00,89.835,89.835,89.83,89.83,56800000.0
2009-10-27 21:10:00,89.83,89.83,89.805,89.815,344800000.0
2009-10-27 21:11:00,89.81,89.82,89.795,89.795,625200000.0
2009-10-27 21:12:00,89.795,89.82,89.795,89.805,588500000.0
2009-10-27 21:13:00,89.81,89.815,89.805,89.815,240600000.0
2009-10-27 21:14:00,89.815,89.84,89.815,89.835,331300000.0
2009-10-27 21:15:00,89.835,89.835,89.81,89.81,171400000.0
2009-10-27 21:16:00,89.81,89.83,89.81,89.825,225400000.0
2009-10-27 21:17:00,89.83,89.835,89.82,89.82,418200000.0
2009-10-27 21:18:00,89.83,89.835,89.82,89.835,203900000.0
2009-10-27 21:19:00,89.835,89.845,89.83,89.84,215400000.0
2009-10-27 21:20:00,89.84,89.865,89.84,89.85,209900000.0
2009-10-27 21:21:00,89.845,89.875,89.845,89.865,516500000.0
2009-10-27 21:22:00,89.865,89.885,89.855,89.885,126900000.0
2009-10-27 21:23:00,89.885,89.885,89.865,89.865,284000000.0
2009-10-27 21:24:00,89.865,89.87,89.85,89.86,250700000.0
2009-10-27 21:25:00,89.865,89.875,89.86,89.865,129200000.0
2009-10-27 21:26:00,89.865,89.875,89.85,89.855,181100000.0
2009-10-27 21:27:00,89.86,89.865,89.83,89.83,189400000.0
2009-10-27 21:28:00,89.83,89.84,89.825,89.83,463000000.0
2009-10-27 21:29:00,89.83,89.86,89.82,89.86,307400000.0
2009-10-27 21:30:00,89.86,89.86,89.85,89.85,246800000.0
2009-10-27 21:31:00,89.855,89.86,89.84,89.845,295500000.0
2009-10-27 21:32:00,89.84,89.845,89.83,89.835,142700000.0
2009-10-27 21:33:00,89.835,89.835,89.81,89.815,110100000.0
2009-10-27 21:34:00,89.815,89.815,89.76,89.77,449300000.0
2009-10-27 21:35:00,89.775,89.795,89.77,89.775,434800000.0
2009-10-27 21:36:00,89.775,89.795,89.765,89.765,453600000.0
2009-10-27 21:37:00,89.77,89.79,89.765,89.785,533400000.0
2009-10-27 21:38:00,89.785,89.795,89.765,89.765,957100000.0
2009-10-27 21:39:00,89.77,89.795,89.765,89.78,804100000.0
2009-10-27 21:40:00,89.78,89.805,89.78,89.805,301800000.0
2009-10-27 21:41:00,89.805,89.81,89.8,89.8,188800000.0
2009-10-27 21:42:00,89.8,89.815,89.79,89.81,246800000.0
2009-10-27 21:43:00,89.81,89.835,89.81,89.82,449900000.0
2009-10-27 21:44:00,89.83,89.85,89.82,89.84,325700000.0
2009-10-27 21:45:00,89.84,89.845,89.83,89.835,316100000.0
2009-10-27 21:46:00,89.835,89.835,89.815,89.825,347700000.0
2009-10-27 21:47:00,89.825,89.85,89.815,89.84,504800000.0
2009-10-27 21:48:00,89.84,89.855,89.835,89.85,154600000.0
2009-10-27 21:49:00,89.85,89.855,89.815,89.83,161300000.0
2009-10-27 21:50:00,89.83,89.85,89.83,89.845,277000000.0
2009-10-27 21:51:00,89.84,89.845,89.83,89.83,134400000.0
2009-10-27 21:52:00,89.83,89.83,89.81,89.82,145100000.0
2009-10-27 21:53:00,89.815,89.865,89.815,89.865,329100000.0
2009-10-27 21:54:00,89.86,89.87,89.84,89.84,228800000.0
2009-10-27 21:55:00,89.84,89.845,89.815,89.815,364900000.0
2009-10-27 21:56:00,89.815,89.815,89.81,89.81,209600000.0
2009-10-27 21:57:00,89.81,89.83,89.81,89.825,301900000.0
2009-10-27 21:58:00,89.825,89.83,89.82,89.825,380800000.0
2009-10-27 21:59:00,89.82,89.845,89.815,89.84,607400000.0
2009-10-27 22:00:00,89.84,89.84,89.83,89.83,130900000.0
2009-10-27 22:01:00,89.83,89.83,89.825,89.825,44300000.0
2009-10-27 22:02:00,89.825,89.825,89.79,89.79,82700000.0
2009-10-27 22:03:00,89.79,89.81,89.78,89.81,105900000.0
2009-10-27 22:04:00,89.81,89.82,89.805,89.815,140700000.0
2009-10-27 22:05:00,89.82,89.825,89.82,89.82,42600000.0
2009-10-27 22:06:00,89.82,89.82,89.805,89.805,61900000.0
2009-10-27 22:07:00,89.81,89.81,89.775,89.775,198100000.0
2009-10-27 22:08:00,89.775,89.785,89.77,89.77,163500000.0
2009-10-27 22:09:00,89.77,89.77,89.765,89.77,103700000.0
2009-10-27 22:10:00,89.77,89.79,89.77,89.79,64800000.0
2009-10-27 22:11:00,89.79,89.795,89.785,89.79,89200000.0
2009-10-27 22:12:00,89.785,89.795,89.785,89.79,18500000.0
2009-10-27 22:13:00,89.785,89.795,89.785,89.795,37900000.0
2009-10-27 22:14:00,89.795,89.81,89.795,89.8,59600000.0
2009-10-27 22:15:00,89.8,89.8,89.79,89.79,32000000.0
2009-10-27 22:16:00,89.79,89.79,89.79,89.79,36800000.0
2009-10-27 22:17:00,89.79,89.79,89.775,89.785,130900000.0
2009-10-27 22:18:00,89.785,89.79,89.775,89.78,65200000.0
2009-10-27 22:19:00,89.785,89.785,89.78,89.785,31300000.0
2009-10-27 22:20:00,89.78,89.78,89.77,89.77,61800000.0
2009-10-27 22:21:00,89.77,89.775,89.77,89.77,78700000.0
2009-10-27 22:22:00,89.77,89.77,89.75,89.75,138300000.0
2009-10-27 22:23:00,89.75,89.765,89.75,89.765,98600000.0
2009-10-27 22:24:00,89.765,89.765,89.75,89.755,115500000.0
2009-10-27 22:25:00,89.755,89.76,89.755,89.76,55300000.0
2009-10-27 22:26:00,89.76,89.76,89.76,89.76,48700000.0
2009-10-27 22:27:00,89.765,89.765,89.76,89.76,18800000.0
2009-10-27 22:28:00,89.76,89.77,89.76,89.77,41200000.0
2009-10-27 22:29:00,89.77,89.77,89.765,89.77,27400000.0
2009-10-27 22:30:00,89.775,89.78,89.775,89.78,36400000.0
2009-10-27 22:31:00,89.78,89.78,89.78,89.78,44300000.0
2009-10-27 22:32:00,89.78,89.795,89.78,89.79,34400000.0
2009-10-27 22:33:00,89.79,89.795,89.78,89.78,67900000.0
2009-10-27 22:34:00,89.785,89.79,89.78,89.79,78700000.0
2009-10-27 22:35:00,89.79,89.79,89.78,89.78,22200000.0
2009-10-27 22:36:00,89.79,89.795,89.775,89.775,172600000.0
2009-10-27 22:37:00,89.775,89.795,89.775,89.78,39600000.0
2009-10-27 22:38:00,89.78,89.785,89.775,89.785,37700000.0
2009-10-27 22:39:00,89.785,89.785,89.78,89.785,38500000.0
2009-10-27 22:40:00,89.785,89.795,89.785,89.795,19600000.0
2009-10-27 22:41:00,89.79,89.79,89.79,89.79,13800000.0
2009-10-27 22:42:00,89.795,89.795,89.785,89.785,18400000.0
2009-10-27 22:43:00,89.79,89.805,89.79,89.8,25500000.0
2009-10-27 22:44:00,89.8,89.8,89.8,89.8,9600000.0
2009-10-27 22:45:00,89.8,89.81,89.8,89.81,9700000.0
2009-10-27 22:46:00,89.81,89.81,89.81,89.81,5300000.0
2009-10-27 22:47:00,89.81,89.82,89.81,89.82,19700000.0
2009-10-27 22:48:00,89.82,89.84,89.815,89.84,59000000.0
2009-10-27 22:49:00,89.84,89.84,89.825,89.825,36000000.0
2009-10-27 22:50:00,89.825,89.84,89.82,89.82,109100000.0
2009-10-27 22:51:00,89.825,89.83,89.805,89.825,53000000.0
2009-10-27 22:52:00,89.83,89.835,89.81,89.825,90800000.0
2009-10-27 22:53:00,89.825,89.83,89.82,89.825,39800000.0
2009-10-27 22:54:00,89.825,89.825,89.82,89.82,20000000.0
2009-10-27 22:55:00,89.82,89.82,89.795,89.82,96600000.0
2009-10-27 22:56:00,89.815,89.82,89.815,89.815,56800000.0
2009-10-27 22:57:00,89.815,89.83,89.815,89.83,56800000.0
2009-10-27 22:58:00,89.835,89.835,89.835,89.835,16000000.0
2009-10-27 22:59:00,89.845,89.845,89.81,89.815,66400000.0
2009-10-27 23:00:00,89.81,89.815,89.78,89.78,24000000.0
2009-10-27 23:01:00,89.785,89.8,89.78,89.79,18000000.0
2009-10-27 23:02:00,89.79,89.805,89.79,89.79,26300000.0
2009-10-27 23:03:00,89.79,89.79,89.785,89.785,24000000.0
2009-10-27 23:04:00,89.79,89.81,89.785,89.805,31900000.0
2009-10-27 23:05:00,89.8,89.8,89.8,89.8,2400000.0
2009-10-27 23:06:00,89.79,89.79,89.77,89.78,44800000.0
2009-10-27 23:07:00,89.78,89.805,89.765,89.795,44200000.0
2009-10-27 23:08:00,89.8,89.83,89.795,89.82,47400000.0
2009-10-27 23:09:00,89.82,89.835,89.82,89.835,8000000.0
2009-10-27 23:10:00,89.83,89.84,89.825,89.825,24300000.0
2009-10-27 23:11:00,89.825,89.84,89.825,89.83,54100000.0
2009-10-27 23:12:00,89.83,89.83,89.815,89.815,30000000.0
2009-10-27 23:13:00,89.82,89.82,89.795,89.81,51500000.0
2009-10-27 23:14:00,89.81,89.835,89.805,89.83,49300000.0
2009-10-27 23:15:00,89.83,89.845,89.825,89.825,89900000.0
2009-10-27 23:16:00,89.83,89.83,89.825,89.83,16700000.0
2009-10-27 23:17:00,89.83,89.845,89.83,89.84,88200000.0
2009-10-27 23:18:00,89.84,89.85,89.835,89.845,53300000.0
2009-10-27 23:19:00,89.85,89.85,89.835,89.84,42100000.0
2009-10-27 23:20:00,89.84,89.84,89.835,89.84,18100000.0
2009-10-27 23:21:00,89.835,89.84,89.835,89.84,21400000.0
2009-10-27 23:22:00,89.835,89.845,89.825,89.835,55400000.0
2009-10-27 23:23:00,89.835,89.835,89.815,89.82,53900000.0
2009-10-27 23:24:00,89.815,89.825,89.81,89.82,75400000.0
2009-10-27 23:25:00,89.82,89.825,89.81,89.81,41000000.0
2009-10-27 23:26:00,89.81,89.85,89.81,89.835,75200000.0
2009-10-27 23:27:00,89.835,89.835,89.81,89.81,23100000.0
2009-10-27 23:28:00,89.81,89.81,89.795,89.795,24200000.0
2009-10-27 23:29:00,89.795,89.805,89.795,89.805,54800000.0
2009-10-27 23:30:00,89.805,89.81,89.795,89.8,40500000.0
2009-10-27 23:31:00,89.8,89.8,89.785,89.785,18600000.0
2009-10-27 23:32:00,89.78,89.8,89.78,89.795,41500000.0
2009-10-27 23:33:00,89.795,89.795,89.795,89.795,28400000.0
2009-10-27 23:34:00,89.795,89.8,89.795,89.795,47700000.0
2009-10-27 23:35:00,89.795,89.8,89.79,89.8,31200000.0
2009-10-27 23:36:00,89.805,89.805,89.805,89.805,7400000.0
2009-10-27 23:37:00,89.805,89.81,89.805,89.81,23400000.0
2009-10-27 23:38:00,89.805,89.82,89.795,89.815,53300000.0
2009-10-27 23:39:00,89.815,89.88,89.815,89.855,114900000.0
2009-10-27 23:40:00,89.855,89.86,89.845,89.855,26700000.0
2009-10-27 23:41:00,89.85,89.875,89.845,89.875,33000000.0
2009-10-27 23:42:00,89.875,89.875,89.855,89.86,16000000.0
2009-10-27 23:43:00,89.86,89.86,89.855,89.86,5000000.0
2009-10-27 23:44:00,89.86,89.875,89.86,89.875,17500000.0
2009-10-27 23:45:00,89.875,89.885,89.87,89.875,39000000.0
2009-10-27 23:46:00,89.875,89.885,89.85,89.855,45300000.0
2009-10-27 23:47:00,89.855,89.86,89.855,89.86,27000000.0
2009-10-27 23:48:00,89.86,89.865,89.855,89.86,23200000.0
2009-10-27 23:49:00,89.855,89.855,89.85,89.85,23000000.0
2009-10-27 23:50:00,89.85,89.865,89.85,89.865,38500000.0
2009-10-27 23:51:00,89.865,89.865,89.86,89.86,15000000.0
2009-10-27 23:52:00,89.86,89.87,89.86,89.87,58400000.0
2009-10-27 23:53:00,89.87,89.87,89.86,89.86,20000000.0
2009-10-27 23:54:00,89.86,89.87,89.86,89.87,13000000.0
2009-10-27 23:55:00,89.875,89.875,89.87,89.87,11300000.0
2009-10-27 23:56:00,89.87,89.87,89.87,89.87,7400000.0
2009-10-27 23:57:00,89.865,89.87,89.855,89.865,35100000.0
2009-10-27 23:58:00,89.865,89.865,89.86,89.86,16500000.0
2009-10-27 23:59:00,89.86,89.875,89.86,89.87,10200000.0
2009-10-28 00:00:00,89.865,89.865,89.845,89.85,75800000.0
2009-10-28 00:01:00,89.85,89.85,89.835,89.835,122000000.0
2009-10-28 00:02:00,89.835,89.835,89.825,89.83,30000000.0
2009-10-28 00:03:00,89.83,89.835,89.825,89.835,23500000.0
2009-10-28 00:04:00,89.835,89.835,89.83,89.835,30000000.0
2009-10-28 00:05:00,89.835,89.835,89.825,89.835,40100000.0
2009-10-28 00:06:00,89.835,89.835,89.83,89.83,10600000.0
2009-10-28 00:07:00,89.83,89.835,89.83,89.835,16200000.0
2009-10-28 00:08:00,89.835,89.835,89.83,89.835,10000000.0
2009-10-28 00:09:00,89.83,89.83,89.815,89.815,61600000.0
2009-10-28 00:10:00,89.815,89.82,89.805,89.815,102300000.0
2009-10-28 00:11:00,89.815,89.815,89.805,89.81,44900000.0
2009-10-28 00:12:00,89.81,89.81,89.795,89.81,72600000.0
2009-10-28 00:13:00,89.81,89.81,89.8,89.81,52000000.0
2009-10-28 00:14:00,89.805,89.81,89.805,89.81,28700000.0
2009-10-28 00:15:00,89.81,89.82,89.81,89.81,57700000.0
2009-10-28 00:16:00,89.81,89.815,89.81,89.81,18500000.0
2009-10-28 00:17:00,89.81,89.815,89.81,89.81,38400000.0
2009-10-28 00:18:00,89.81,89.82,89.8,89.815,21800000.0
2009-10-28 00:19:00,89.815,89.815,89.81,89.81,62000000.0
2009-10-28 00:20:00,89.815,89.815,89.775,89.795,102500000.0
2009-10-28 00:21:00,89.795,89.8,89.795,89.8,44100000.0
2009-10-28 00:22:00,89.8,89.8,89.785,89.785,58400000.0
2009-10-28 00:23:00,89.785,89.8,89.785,89.8,52900000.0
2009-10-28 00:24:00,89.795,89.8,89.785,89.785,60000000.0
2009-10-28 00:25:00,89.79,89.795,89.78,89.78,58100000.0
2009-10-28 00:26:00,89.78,89.8,89.78,89.8,56700000.0
2009-10-28 00:27:00,89.805,89.805,89.775,89.78,88300000.0
2009-10-28 00:28:00,89.78,89.79,89.77,89.79,36200000.0
2009-10-28 00:29:00,89.79,89.8,89.79,89.8,21800000.0
2009-10-28 00:30:00,89.8,89.815,89.8,89.81,29400000.0
2009-10-28 00:31:00,89.81,89.825,89.81,89.82,39400000.0
2009-10-28 00:32:00,89.815,89.825,89.81,89.82,64800000.0
2009-10-28 00:33:00,89.815,89.82,89.805,89.82,29300000.0
2009-10-28 00:34:00,89.815,89.825,89.81,89.825,26500000.0
2009-10-28 00:35:00,89.825,89.825,89.815,89.825,26400000.0
2009-10-28 00:36:00,89.82,89.825,89.815,89.815,22400000.0
2009-10-28 00:37:00,89.81,89.82,89.805,89.805,24800000.0
2009-10-28 00:38:00,89.805,89.815,89.805,89.815,20000000.0
2009-10-28 00:39:00,89.81,89.83,89.81,89.825,71400000.0
2009-10-28 00:40:00,89.825,89.825,89.785,89.805,74300000.0
2009-10-28 00:41:00,89.805,89.805,89.785,89.79,73200000.0
2009-10-28 00:42:00,89.795,89.81,89.79,89.8,49600000.0
2009-10-28 00:43:00,89.805,89.81,89.795,89.81,17800000.0
2009-10-28 00:44:00,89.815,89.815,89.805,89.81,39400000.0
2009-10-28 00:45:00,89.81,89.82,89.795,89.795,68400000.0
2009-10-28 00:46:00,89.795,89.8,89.775,89.785,153300000.0
2009-10-28 00:47:00,89.785,89.805,89.78,89.8,230100000.0
2009-10-28 00:48:00,89.8,89.84,89.795,89.805,218900000.0
2009-10-28 00:49:00,89.805,89.805,89.79,89.79,123700000.0
2009-10-28 00:50:00,89.79,89.825,89.79,89.81,162900000.0
2009-10-28 00:51:00,89.81,89.81,89.78,89.79,154900000.0
2009-10-28 00:52:00,89.8,89.82,89.785,89.815,87300000.0
2009-10-28 00:53:00,89.805,89.835,89.8,89.83,106500000.0
2009-10-28 00:54:00,89.835,89.845,89.815,89.82,74800000.0
2009-10-28 00:55:00,89.835,89.835,89.81,89.82,92500000.0
2009-10-28 00:56:00,89.82,89.84,89.82,89.83,65400000.0
2009-10-28 00:57:00,89.825,89.83,89.8,89.8,51300000.0
2009-10-28 00:58:00,89.8,89.81,89.8,89.805,19000000.0
2009-10-28 00:59:00,89.81,89.815,89.805,89.805,25700000.0
2009-10-28 01:00:00,89.805,89.825,89.78,89.82,149400000.0
2009-10-28 01:01:00,89.81,89.84,89.81,89.84,143900000.0
2009-10-28 01:02:00,89.845,89.855,89.825,89.835,311500000.0
2009-10-28 01:03:00,89.835,89.845,89.82,89.825,127600000.0
2009-10-28 01:04:00,89.825,89.825,89.815,89.815,108200000.0
2009-10-28 01:05:00,89.815,89.815,89.805,89.81,136500000.0
2009-10-28 01:06:00,89.81,89.82,89.81,89.82,86800000.0
2009-10-28 01:07:00,89.82,89.83,89.82,89.83,76000000.0
2009-10-28 01:08:00,89.83,89.83,89.825,89.83,28000000.0
2009-10-28 01:09:00,89.825,89.845,89.825,89.845,88400000.0
2009-10-28 01:10:00,89.84,89.85,89.835,89.835,157600000.0
2009-10-28 01:11:00,89.835,89.855,89.83,89.85,192800000.0
2009-10-28 01:12:00,89.85,89.855,89.845,89.85,124900000.0
2009-10-28 01:13:00,89.86,89.865,89.85,89.85,60000000.0
2009-10-28 01:14:00,89.855,89.855,89.835,89.84,133600000.0
2009-10-28 01:15:00,89.84,89.865,89.84,89.855,181600000.0
2009-10-28 01:16:00,89.85,89.85,89.84,89.84,186799999.0
2009-10-28 01:17:00,89.845,89.85,89.835,89.85,92200000.0
2009-10-28 01:18:00,89.85,89.855,89.84,89.845,86400000.0
2009-10-28 01:19:00,89.845,89.855,89.84,89.84,279600000.0
2009-10-28 01:20:00,89.84,89.845,89.83,89.845,141600000.0
2009-10-28 01:21:00,89.845,89.855,89.82,89.82,134400000.0
2009-10-28 01:22:00,89.825,89.83,89.825,89.83,60800000.0
2009-10-28 01:23:00,89.83,89.845,89.83,89.845,71200000.0
2009-10-28 01:24:00,89.845,89.86,89.84,89.845,112000000.0
2009-10-28 01:25:00,89.845,89.85,89.84,89.84,52000000.0
2009-10-28 01:26:00,89.835,89.845,89.835,89.845,6200000.0
2009-10-28 01:27:00,89.84,89.845,89.84,89.84,30000000.0
2009-10-28 01:28:00,89.845,89.85,89.835,89.845,100800000.0
2009-10-28 01:29:00,89.845,89.845,89.84,89.84,60000000.0
2009-10-28 01:30:00,89.83,89.85,89.825,89.825,153600000.0
2009-10-28 01:31:00,89.82,89.84,89.82,89.83,326400000.0
2009-10-28 01:32:00,89.83,89.83,89.82,89.83,80400000.0
2009-10-28 01:33:00,89.818,89.818,89.796,89.801,196600000.0
2009-10-28 01:34:00,89.83,89.835,89.825,89.825,90400000.0
2009-10-28 01:35:00,89.825,89.83,89.815,89.82,224000000.0
2009-10-28 01:36:00,89.815,89.82,89.79,89.795,184400000.0
2009-10-28 01:37:00,89.79,89.795,89.755,89.77,273800000.0
2009-10-28 01:38:00,89.775,89.8,89.765,89.79,328199999.0
2009-10-28 01:39:00,89.79,89.8,89.78,89.78,161500000.0
2009-10-28 01:40:00,89.77,89.785,89.76,89.77,509100000.0
2009-10-28 01:41:00,89.775,89.79,89.77,89.79,247600000.0
2009-10-28 01:42:00,89.79,89.79,89.78,89.785,172800000.0
2009-10-28 01:43:00,89.79,89.79,89.76,89.76,239200000.0
2009-10-28 01:44:00,89.76,89.765,89.74,89.745,289100000.0
2009-10-28 01:45:00,89.745,89.775,89.745,89.77,352899999.0
2009-10-28 01:46:00,89.77,89.775,89.755,89.765,278100000.0
2009-10-28 01:47:00,89.765,89.765,89.73,89.73,344199999.0
2009-10-28 01:48:00,89.73,89.75,89.73,89.74,269999999.0
2009-10-28 01:49:00,89.74,89.745,89.72,89.72,100100000.0
2009-10-28 01:50:00,89.72,89.74,89.72,89.74,142400000.0
2009-10-28 01:51:00,89.74,89.745,89.73,89.735,180000000.0
2009-10-28 01:52:00,89.75,89.78,89.75,89.775,192800000.0
2009-10-28 01:53:00,89.775,89.775,89.77,89.77,85600000.0
2009-10-28 01:54:00,89.77,89.77,89.745,89.745,175599999.0
2009-10-28 01:55:00,89.735,89.745,89.735,89.74,65800000.0
2009-10-28 01:56:00,89.74,89.755,89.735,89.745,96800000.0
2009-10-28 01:57:00,89.745,89.745,89.72,89.72,79100000.0
2009-10-28 01:58:00,89.72,89.735,89.72,89.735,28500000.0
2009-10-28 01:59:00,89.735,89.765,89.735,89.765,59800000.0
2009-10-28 02:00:00,89.77,89.805,89.77,89.795,148200000.0
2009-10-28 02:01:00,89.795,89.81,89.795,89.81,168200000.0
2009-10-28 02:02:00,89.815,89.815,89.795,89.8,156000000.0
2009-10-28 02:03:00,89.8,89.84,89.8,89.81,92900000.0
2009-10-28 02:04:00,89.815,89.85,89.81,89.825,153600000.0
2009-10-28 02:05:00,89.825,89.84,89.81,89.835,175300000.0
2009-10-28 02:06:00,89.835,89.835,89.82,89.83,200200000.0
2009-10-28 02:07:00,89.825,89.835,89.79,89.795,312200000.0
2009-10-28 02:08:00,89.795,89.81,89.785,89.79,131000000.0
2009-10-28 02:09:00,89.79,89.815,89.79,89.79,188000000.0
2009-10-28 02:10:00,89.795,89.82,89.785,89.815,253000000.0
2009-10-28 02:11:00,89.82,89.82,89.795,89.795,154500000.0
2009-10-28 02:12:00,89.795,89.795,89.765,89.775,213600000.0
2009-10-28 02:13:00,89.775,89.8,89.775,89.795,143800000.0
2009-10-28 02:14:00,89.795,89.81,89.79,89.805,160400000.0
2009-10-28 02:15:00,89.81,89.825,89.805,89.81,230800000.0
2009-10-28 02:16:00,89.81,89.815,89.795,89.81,216300000.0
2009-10-28 02:17:00,89.81,89.81,89.76,89.765,193200000.0
2009-10-28 02:18:00,89.76,89.77,89.755,89.765,191800000.0
2009-10-28 02:19:00,89.765,89.78,89.765,89.775,94600000.0
2009-10-28 02:20:00,89.78,89.785,89.755,89.755,148000000.0
2009-10-28 02:21:00,89.755,89.785,89.75,89.78,134200000.0
2009-10-28 02:22:00,89.78,89.785,89.73,89.75,231900000.0
2009-10-28 02:23:00,89.745,89.77,89.745,89.75,276300000.0
2009-10-28 02:24:00,89.75,89.765,89.745,89.75,141200000.0
2009-10-28 02:25:00,89.755,89.755,89.735,89.75,134800000.0
2009-10-28 02:26:00,89.755,89.765,89.735,89.745,271700000.0
2009-10-28 02:27:00,89.745,89.76,89.73,89.745,246600000.0
2009-10-28 02:28:00,89.74,89.775,89.74,89.77,164200000.0
2009-10-28 02:29:00,89.77,89.77,89.735,89.745,166800000.0
2009-10-28 02:30:00,89.745,89.805,89.745,89.8,354200000.0
2009-10-28 02:31:00,89.795,89.795,89.77,89.775,305500000.0
2009-10-28 02:32:00,89.77,89.8,89.76,89.795,228200000.0
2009-10-28 02:33:00,89.795,89.81,89.75,89.755,323300000.0
2009-10-28 02:34:00,89.755,89.795,89.735,89.785,285700000.0
2009-10-28 02:35:00,89.785,89.805,89.74,89.745,309500000.0
2009-10-28 02:36:00,89.74,89.755,89.715,89.75,331800000.0
2009-10-28 02:37:00,89.745,89.755,89.685,89.69,349600000.0
2009-10-28 02:38:00,89.7,89.725,89.69,89.695,257900000.0
2009-10-28 02:39:00,89.7,89.705,89.685,89.7,197600000.0
2009-10-28 02:40:00,89.7,89.715,89.68,89.705,250700000.0
2009-10-28 02:41:00,89.7,89.705,89.685,89.705,184200000.0
2009-10-28 02:42:00,89.705,89.705,89.685,89.69,285200000.0
2009-10-28 02:43:00,89.69,89.705,89.66,89.675,304300000.0
2009-10-28 02:44:00,89.675,89.68,89.63,89.65,336200000.0
2009-10-28 02:45:00,89.65,89.67,89.635,89.655,281300000.0
2009-10-28 02:46:00,89.65,89.68,89.64,89.645,337900000.0
2009-10-28 02:47:00,89.65,89.675,89.645,89.66,414700000.0
2009-10-28 02:48:00,89.66,89.66,89.625,89.625,253600000.0
2009-10-28 02:49:00,89.615,89.625,89.585,89.59,337700000.0
2009-10-28 02:50:00,89.59,89.605,89.58,89.595,238300000.0
2009-10-28 02:51:00,89.595,89.605,89.59,89.6,292400000.0
2009-10-28 02:52:00,89.6,89.63,89.575,89.6,391200000.0
2009-10-28 02:53:00,89.595,89.635,89.585,89.595,350800000.0
2009-10-28 02:54:00,89.595,89.6,89.55,89.56,386000000.0
2009-10-28 02:55:00,89.565,89.6,89.56,89.595,433400000.0
2009-10-28 02:56:00,89.585,89.605,89.58,89.585,274400000.0
2009-10-28 02:57:00,89.59,89.59,89.52,89.57,368600000.0
2009-10-28 02:58:00,89.575,89.585,89.53,89.545,300500000.0
2009-10-28 02:59:00,89.545,89.585,89.545,89.585,257800000.0
2009-10-28 03:00:00,89.585,89.59,89.56,89.57,327600000.0
2009-10-28 03:01:00,89.565,89.605,89.555,89.605,199800000.0
2009-10-28 03:02:00,89.605,89.625,89.6,89.625,146800000.0
2009-10-28 03:03:00,89.625,89.63,89.585,89.595,206500000.0
2009-10-28 03:04:00,89.595,89.605,89.575,89.59,121000000.0
2009-10-28 03:05:00,89.59,89.6,89.545,89.57,279700000.0
2009-10-28 03:06:00,89.57,89.58,89.55,89.555,189700000.0
2009-10-28 03:07:00,89.56,89.56,89.51,89.51,231400000.0
2009-10-28 03:08:00,89.505,89.52,89.49,89.49,210800000.0
2009-10-28 03:09:00,89.49,89.51,89.485,89.5,225700000.0
2009-10-28 03:10:00,89.5,89.53,89.495,89.505,245000000.0
2009-10-28 03:11:00,89.505,89.535,89.5,89.535,96000000.0
2009-10-28 03:12:00,89.53,89.54,89.515,89.52,205100000.0
2009-10-28 03:13:00,89.525,89.535,89.485,89.5,244600000.0
2009-10-28 03:14:00,89.5,89.515,89.475,89.48,152500000.0
2009-10-28 03:15:00,89.48,89.495,89.47,89.47,332200000.0
2009-10-28 03:16:00,89.475,89.475,89.415,89.425,290500000.0
2009-10-28 03:17:00,89.425,89.47,89.415,89.465,353800000.0
2009-10-28 03:18:00,89.465,89.53,89.445,89.525,460400000.0
2009-10-28 03:19:00,89.525,89.54,89.5,89.535,384000000.0
2009-10-28 03:20:00,89.53,89.535,89.505,89.515,284200000.0
2009-10-28 03:21:00,89.52,89.54,89.485,89.535,305500000.0
2009-10-28 03:22:00,89.54,89.565,89.535,89.54,232000000.0
2009-10-28 03:23:00,89.54,89.55,89.53,89.535,144400000.0
2009-10-28 03:24:00,89.54,89.545,89.52,89.54,59400000.0
2009-10-28 03:25:00,89.54,89.585,89.54,89.585,215000000.0
2009-10-28 03:26:00,89.58,89.595,89.58,89.585,213100000.0
2009-10-28 03:27:00,89.585,89.6,89.57,89.595,265700000.0
2009-10-28 03:28:00,89.6,89.6,89.555,89.555,318300000.0
2009-10-28 03:29:00,89.56,89.57,89.545,89.545,139200000.0
2009-10-28 03:30:00,89.54,89.575,89.525,89.575,145200000.0
2009-10-28 03:31:00,89.575,89.615,89.575,89.61,395700000.0
2009-10-28 03:32:00,89.615,89.62,89.595,89.605,248700000.0
2009-10-28 03:33:00,89.605,89.62,89.59,89.59,215900000.0
2009-10-28 03:34:00,89.59,89.605,89.585,89.6,280800000.0
2009-10-28 03:35:00,89.595,89.595,89.575,89.58,228800000.0
2009-10-28 03:36:00,89.585,89.59,89.555,89.555,250400000.0
2009-10-28 03:37:00,89.555,89.605,89.555,89.595,262800000.0
2009-10-28 03:38:00,89.595,89.61,89.575,89.605,324300000.0
2009-10-28 03:39:00,89.605,89.61,89.59,89.595,195500000.0
2009-10-28 03:40:00,89.595,89.61,89.57,89.57,304600000.0
2009-10-28 03:41:00,89.57,89.6,89.57,89.595,139200000.0
2009-10-28 03:42:00,89.595,89.595,89.59,89.595,46400000.0
2009-10-28 03:43:00,89.595,89.595,89.575,89.585,157400000.0
2009-10-28 03:44:00,89.585,89.6,89.575,89.59,81300000.0
2009-10-28 03:45:00,89.585,89.59,89.575,89.575,112700000.0
2009-10-28 03:46:00,89.57,89.575,89.56,89.56,226400000.0
2009-10-28 03:47:00,89.56,89.565,89.52,89.55,297200000.0
2009-10-28 03:48:00,89.55,89.55,89.51,89.52,381700000.0
2009-10-28 03:49:00,89.525,89.555,89.52,89.535,422500000.0
2009-10-28 03:50:00,89.535,89.54,89.515,89.535,386200000.0
2009-10-28 03:51:00,89.535,89.545,89.52,89.525,508400000.0
2009-10-28 03:52:00,89.525,89.55,89.52,89.55,417000000.0
2009-10-28 03:53:00,89.55,89.555,89.54,89.54,325999999.0
2009-10-28 03:54:00,89.54,89.58,89.53,89.575,483000000.0
2009-10-28 03:55:00,89.58,89.59,89.57,89.58,676799999.0
2009-10-28 03:56:00,89.58,89.595,89.565,89.585,602800001.0
2009-10-28 03:57:00,89.585,89.585,89.53,89.55,676800001.0
2009-10-28 03:58:00,89.545,89.575,89.54,89.575,353299999.0
2009-10-28 03:59:00,89.575,89.575,89.57,89.57,151200000.0
2009-10-28 04:00:00,89.575,89.59,89.555,89.565,451200000.0
2009-10-28 04:01:00,89.57,89.595,89.56,89.58,421000000.0
2009-10-28 04:02:00,89.57,89.575,89.545,89.55,603199999.0
2009-10-28 04:03:00,89.545,89.55,89.525,89.545,400199998.0
2009-10-28 04:04:00,89.545,89.55,89.525,89.54,455400000.0
2009-10-28 04:05:00,89.545,89.555,89.54,89.545,275800000.0
2009-10-28 04:06:00,89.545,89.565,89.545,89.565,331799999.0
2009-10-28 04:07:00,89.565,89.565,89.545,89.545,95199999.0
2009-10-28 04:08:00,89.55,89.57,89.535,89.555,548800000.0
2009-10-28 04:09:00,89.555,89.565,89.55,89.555,538400000.0
2009-10-28 04:10:00,89.555,89.57,89.55,89.57,427200000.0
2009-10-28 04:11:00,89.57,89.585,89.57,89.575,336800000.0
2009-10-28 04:12:00,89.58,89.58,89.555,89.555,209600000.0
2009-10-28 04:13:00,89.56,89.57,89.555,89.555,491199999.0
2009-10-28 04:14:00,89.56,89.57,89.555,89.56,510200001.0
2009-10-28 04:15:00,89.56,89.565,89.55,89.55,236800000.0
2009-10-28 04:16:00,89.545,89.555,89.53,89.545,402200000.0
2009-10-28 04:17:00,89.545,89.545,89.53,89.54,476400001.0
2009-10-28 04:18:00,89.54,89.56,89.54,89.55,346400000.0
2009-10-28 04:19:00,89.545,89.58,89.545,89.565,577600000.0
2009-10-28 04:20:00,89.565,89.57,89.52,89.54,501800000.0
2009-10-28 04:21:00,89.54,89.555,89.535,89.555,153600000.0
2009-10-28 04:22:00,89.555,89.575,89.55,89.56,388000000.0
2009-10-28 04:23:00,89.56,89.56,89.545,89.55,196800000.0
2009-10-28 04:24:00,89.54,89.555,89.54,89.54,264000000.0
2009-10-28 04:25:00,89.535,89.555,89.535,89.55,384400000.0
2009-10-28 04:26:00,89.55,89.56,89.54,89.55,370800000.0
2009-10-28 04:27:00,89.55,89.56,89.545,89.56,334400000.0
2009-10-28 04:28:00,89.56,89.57,89.55,89.555,191200000.0
2009-10-28 04:29:00,89.555,89.565,89.55,89.56,189600000.0
2009-10-28 04:30:00,89.56,89.575,89.56,89.565,179200000.0
2009-10-28 04:31:00,89.565,89.565,89.555,89.565,172800000.0
2009-10-28 04:32:00,89.565,89.565,89.56,89.56,136000000.0
2009-10-28 04:33:00,89.555,89.565,89.55,89.56,180000000.0
2009-10-28 04:34:00,89.565,89.58,89.56,89.565,118400000.0
2009-10-28 04:35:00,89.565,89.575,89.555,89.555,240800000.0
2009-10-28 04:36:00,89.555,89.565,89.555,89.555,524800000.0
2009-10-28 04:37:00,89.555,89.575,89.55,89.555,430400000.0
2009-10-28 04:38:00,89.555,89.565,89.55,89.555,289600000.0
2009-10-28 04:39:00,89.555,89.57,89.555,89.555,213200000.0
2009-10-28 04:40:00,89.555,89.565,89.55,89.55,401600000.0
2009-10-28 04:41:00,89.545,89.545,89.525,89.545,368800000.0
2009-10-28 04:42:00,89.545,89.545,89.515,89.525,252000000.0
2009-10-28 04:43:00,89.52,89.53,89.515,89.52,439200000.0
2009-10-28 04:44:00,89.53,89.53,89.515,89.525,211200000.0
2009-10-28 04:45:00,89.525,89.53,89.515,89.525,256000000.0
2009-10-28 04:46:00,89.525,89.525,89.51,89.51,250400000.0
2009-10-28 04:47:00,89.51,89.52,89.51,89.515,240800000.0
2009-10-28 04:48:00,89.525,89.525,89.5,89.515,363200000.0
2009-10-28 04:49:00,89.515,89.515,89.5,89.515,240900000.0
2009-10-28 04:50:00,89.52,89.53,89.515,89.525,286400000.0
2009-10-28 04:51:00,89.52,89.53,89.51,89.51,241200000.0
2009-10-28 04:52:00,89.51,89.52,89.505,89.515,267200000.0
2009-10-28 04:53:00,89.505,89.515,89.5,89.5,214300000.0
2009-10-28 04:54:00,89.495,89.5,89.48,89.48,753799999.0
2009-10-28 04:55:00,89.475,89.485,89.425,89.44,777100002.0
2009-10-28 04:56:00,89.435,89.465,89.43,89.44,519399999.0
2009-10-28 04:57:00,89.44,89.445,89.42,89.44,408400000.0
2009-10-28 04:58:00,89.44,89.445,89.405,89.42,777800002.0
2009-10-28 04:59:00,89.42,89.44,89.4,89.435,635200000.0
2009-10-28 05:00:00,89.435,89.45,89.395,89.405,528200001.0
2009-10-28 05:01:00,89.41,89.455,89.405,89.445,467600000.0
2009-10-28 05:02:00,89.45,89.45,89.42,89.425,750399999.0
2009-10-28 05:03:00,89.425,89.435,89.41,89.415,496800000.0
2009-10-28 05:04:00,89.415,89.435,89.405,89.42,434900001.0
2009-10-28 05:05:00,89.42,89.44,89.42,89.44,372299998.0
2009-10-28 05:06:00,89.435,89.45,89.43,89.45,200900000.0
2009-10-28 05:07:00,89.445,89.46,89.425,89.43,229999999.0
2009-10-28 05:08:00,89.43,89.435,89.4,89.41,402200000.0
2009-10-28 05:09:00,89.41,89.42,89.4,89.41,455199998.0
2009-10-28 05:10:00,89.415,89.415,89.4,89.4,246400000.0
2009-10-28 05:11:00,89.4,89.405,89.395,89.4,184600000.0
2009-10-28 05:12:00,89.4,89.44,89.4,89.435,451199999.0
2009-10-28 05:13:00,89.435,89.45,89.415,89.425,628799993.0
2009-10-28 05:14:00,89.425,89.425,89.41,89.425,279999999.0
2009-10-28 05:15:00,89.435,89.465,89.42,89.45,559199999.0
2009-10-28 05:16:00,89.45,89.46,89.425,89.435,487600001.0
2009-10-28 05:17:00,89.435,89.435,89.4,89.405,640500000.0
2009-10-28 05:18:00,89.405,89.44,89.4,89.44,681600000.0
2009-10-28 05:19:00,89.44,89.45,89.435,89.44,561500000.0
2009-10-28 05:20:00,89.44,89.455,89.435,89.445,660399999.0
2009-10-28 05:21:00,89.45,89.455,89.445,89.445,693599999.0
2009-10-28 05:22:00,89.45,89.465,89.44,89.455,430800000.0
2009-10-28 05:23:00,89.455,89.465,89.455,89.46,404400000.0
2009-10-28 05:24:00,89.46,89.47,89.445,89.455,539499999.0
2009-10-28 05:25:00,89.455,89.46,89.425,89.45,345300000.0
2009-10-28 05:26:00,89.45,89.46,89.445,89.45,483299999.0
2009-10-28 05:27:00,89.455,89.465,89.445,89.455,323200000.0
2009-10-28 05:28:00,89.45,89.465,89.45,89.46,190600000.0
2009-10-28 05:29:00,89.455,89.455,89.44,89.445,222700000.0
2009-10-28 05:30:00,89.445,89.47,89.445,89.465,291500000.0
2009-10-28 05:31:00,89.465,89.475,89.46,89.47,421600000.0
2009-10-28 05:32:00,89.47,89.48,89.465,89.47,422900000.0
2009-10-28 05:33:00,89.47,89.475,89.46,89.465,384800000.0
2009-10-28 05:34:00,89.465,89.475,89.465,89.47,336300000.0
2009-10-28 05:35:00,89.47,89.48,89.47,89.48,211200000.0
2009-10-28 05:36:00,89.475,89.48,89.46,89.475,425000000.0
2009-10-28 05:37:00,89.47,89.49,89.47,89.485,387999999.0
2009-10-28 05:38:00,89.49,89.49,89.47,89.475,177999999.0
2009-10-28 05:39:00,89.475,89.475,89.45,89.45,279300000.0
2009-10-28 05:40:00,89.45,89.465,89.43,89.43,284800000.0
2009-10-28 05:41:00,89.435,89.44,89.42,89.425,445600000.0
2009-10-28 05:42:00,89.425,89.445,89.42,89.435,328800000.0
2009-10-28 05:43:00,89.43,89.445,89.43,89.445,195600000.0
2009-10-28 05:44:00,89.445,89.445,89.425,89.43,332000001.0
2009-10-28 05:45:00,89.43,89.435,89.395,89.395,403600000.0
2009-10-28 05:46:00,89.395,89.405,89.385,89.385,388699998.0
2009-10-28 05:47:00,89.385,89.395,89.38,89.385,439899998.0
2009-10-28 05:48:00,89.385,89.385,89.375,89.375,294400000.0
2009-10-28 05:49:00,89.375,89.395,89.375,89.385,404400000.0
2009-10-28 05:50:00,89.395,89.395,89.375,89.375,220800000.0
2009-10-28 05:51:00,89.375,89.38,89.335,89.335,458300000.0
2009-10-28 05:52:00,89.34,89.345,89.295,89.305,751899999.0
2009-10-28 05:53:00,89.305,89.34,89.305,89.335,579600000.0
2009-10-28 05:54:00,89.335,89.35,89.33,89.35,495800002.0
2009-10-28 05:55:00,89.345,89.365,89.34,89.35,738400000.0
2009-10-28 05:56:00,89.355,89.38,89.345,89.38,555000000.0
2009-10-28 05:57:00,89.38,89.385,89.37,89.38,373200001.0
2009-10-28 05:58:00,89.37,89.37,89.345,89.35,164400000.0
2009-10-28 05:59:00,89.35,89.365,89.34,89.345,285200000.0
2009-10-28 06:00:00,89.345,89.355,89.33,89.345,371200000.0
2009-10-28 06:01:00,89.34,89.36,89.335,89.345,357100000.0
2009-10-28 06:02:00,89.35,89.365,89.345,89.355,411599999.0
2009-10-28 06:03:00,89.355,89.38,89.355,89.37,253200000.0
2009-10-28 06:04:00,89.365,89.375,89.35,89.36,372400000.0
2009-10-28 06:05:00,89.36,89.36,89.335,89.345,306400000.0
2009-10-28 06:06:00,89.345,89.35,89.34,89.345,174400000.0
2009-10-28 06:07:00,89.345,89.345,89.31,89.325,562000000.0
2009-10-28 06:08:00,89.33,89.35,89.32,89.335,656800000.0
2009-10-28 06:09:00,89.335,89.34,89.32,89.32,407000000.0
2009-10-28 06:10:00,89.32,89.335,89.3,89.3,532200001.0
2009-10-28 06:11:00,89.3,89.32,89.295,89.32,568999995.0
2009-10-28 06:12:00,89.32,89.345,89.31,89.32,704799999.0
2009-10-28 06:13:00,89.32,89.335,89.3,89.305,863599997.0
2009-10-28 06:14:00,89.305,89.315,89.285,89.285,682400000.0
2009-10-28 06:15:00,89.285,89.295,89.26,89.275,784599999.0
2009-10-28 06:16:00,89.28,89.3,89.195,89.205,566999999.0
2009-10-28 06:17:00,89.205,89.225,89.19,89.22,542500000.0
2009-10-28 06:18:00,89.22,89.22,89.18,89.19,613899998.0
2009-10-28 06:19:00,89.19,89.245,89.19,89.245,606400000.0
2009-10-28 06:20:00,89.24,89.25,89.215,89.22,780799998.0
2009-10-28 06:21:00,89.225,89.23,89.22,89.23,414600000.0
2009-10-28 06:22:00,89.225,89.24,89.225,89.235,306800000.0
2009-10-28 06:23:00,89.23,89.245,89.225,89.23,200800001.0
2009-10-28 06:24:00,89.225,89.24,89.225,89.235,468400000.0
2009-10-28 06:25:00,89.235,89.235,89.205,89.205,396800000.0
2009-10-28 06:26:00,89.205,89.25,89.19,89.205,746600000.0
2009-10-28 06:27:00,89.205,89.245,89.195,89.23,610499999.0
2009-10-28 06:28:00,89.235,89.25,89.23,89.235,559400001.0
2009-10-28 06:29:00,89.24,89.245,89.185,89.19,438800000.0
2009-10-28 06:30:00,89.195,89.225,89.19,89.215,483800000.0
2009-10-28 06:31:00,89.215,89.225,89.205,89.215,563200000.0
2009-10-28 06:32:00,89.215,89.225,89.21,89.215,226400000.0
2009-10-28 06:33:00,89.215,89.215,89.205,89.205,111200000.0
2009-10-28 06:34:00,89.205,89.21,89.195,89.205,310900001.0
2009-10-28 06:35:00,89.205,89.23,89.205,89.23,366000000.0
2009-10-28 06:36:00,89.225,89.23,89.2,89.215,638699999.0
2009-10-28 06:37:00,89.215,89.22,89.21,89.21,227200000.0
2009-10-28 06:38:00,89.21,89.215,89.2,89.21,405199998.0
2009-10-28 06:39:00,89.21,89.215,89.195,89.2,708599998.0
2009-10-28 06:40:00,89.2,89.22,89.195,89.205,266200000.0
2009-10-28 06:41:00,89.205,89.23,89.205,89.215,354999998.0
2009-10-28 06:42:00,89.22,89.23,89.205,89.22,439600000.0
2009-10-28 06:43:00,89.22,89.22,89.21,89.21,253599999.0
2009-10-28 06:44:00,89.21,89.23,89.21,89.215,369600000.0
2009-10-28 06:45:00,89.215,89.225,89.215,89.22,207999998.0
2009-10-28 06:46:00,89.22,89.225,89.215,89.215,280000000.0
2009-10-28 06:47:00,89.215,89.23,89.215,89.23,372800000.0
2009-10-28 06:48:00,89.23,89.245,89.22,89.225,277200000.0
2009-10-28 06:49:00,89.22,89.26,89.22,89.245,359800000.0
2009-10-28 06:50:00,89.24,89.25,89.235,89.24,467999999.0
2009-10-28 06:51:00,89.24,89.245,89.23,89.24,375600000.0
2009-10-28 06:52:00,89.245,89.265,89.24,89.26,227500000.0
2009-10-28 06:53:00,89.26,89.26,89.235,89.24,534100000.0
2009-10-28 06:54:00,89.245,89.25,89.24,89.24,298400000.0
2009-10-28 06:55:00,89.24,89.26,89.235,89.25,460999999.0
2009-10-28 06:56:00,89.245,89.26,89.225,89.235,654599999.0
2009-10-28 06:57:00,89.24,89.255,89.235,89.245,496800001.0
2009-10-28 06:58:00,89.245,89.26,89.235,89.25,298400000.0
2009-10-28 06:59:00,89.255,89.26,89.24,89.245,266100000.0
2009-10-28 07:00:00,89.245,89.255,89.245,89.255,358400000.0
2009-10-28 07:01:00,89.255,89.265,89.245,89.265,224799998.0
2009-10-28 07:02:00,89.265,89.3,89.265,89.285,681599998.0
2009-10-28 07:03:00,89.285,89.3,89.275,89.295,444199999.0
2009-10-28 07:04:00,89.295,89.295,89.285,89.295,138400000.0
2009-10-28 07:05:00,89.295,89.295,89.29,89.295,179400000.0
2009-10-28 07:06:00,89.29,89.305,89.29,89.3,258400000.0
2009-10-28 07:07:00,89.305,89.31,89.3,89.31,291999998.0
2009-10-28 07:08:00,89.315,89.315,89.285,89.29,303999998.0
2009-10-28 07:09:00,89.29,89.31,89.285,89.3,489599999.0
2009-10-28 07:10:00,89.305,89.31,89.295,89.295,235200000.0
2009-10-28 07:11:00,89.295,89.31,89.295,89.295,535000001.0
2009-10-28 07:12:00,89.3,89.305,89.295,89.3,286600000.0
2009-10-28 07:13:00,89.3,89.315,89.3,89.315,260000000.0
2009-10-28 07:14:00,89.32,89.335,89.31,89.315,518400000.0
2009-10-28 07:15:00,89.315,89.315,89.3,89.3,180800000.0
2009-10-28 07:16:00,89.3,89.305,89.28,89.29,240000000.0
2009-10-28 07:17:00,89.285,89.29,89.275,89.275,134400000.0
2009-10-28 07:18:00,89.28,89.28,89.275,89.275,99999999.0
2009-10-28 07:19:00,89.275,89.285,89.265,89.275,351199999.0
2009-10-28 07:20:00,89.275,89.275,89.265,89.265,285600000.0
2009-10-28 07:21:00,89.26,89.275,89.245,89.25,446399998.0
2009-10-28 07:22:00,89.245,89.26,89.245,89.255,443199998.0
2009-10-28 07:23:00,89.255,89.265,89.255,89.26,237600000.0
2009-10-28 07:24:00,89.26,89.265,89.255,89.255,199200000.0
2009-10-28 07:25:00,89.255,89.265,89.23,89.245,498599992.0
2009-10-28 07:26:00,89.245,89.265,89.23,89.245,496299998.0
2009-10-28 07:27:00,89.245,89.245,89.155,89.195,448799998.0
2009-10-28 07:28:00,89.19,89.22,89.155,89.18,588400000.0
2009-10-28 07:29:00,89.18,89.24,89.175,89.235,857499996.0
2009-10-28 07:30:00,89.235,89.275,89.22,89.255,561500000.0
2009-10-28 07:31:00,89.255,89.255,89.23,89.24,357200001.0
2009-10-28 07:32:00,89.24,89.245,89.2,89.21,303200000.0
2009-10-28 07:33:00,89.21,89.245,89.21,89.245,464800001.0
2009-10-28 07:34:00,89.245,89.305,89.245,89.29,705399999.0
2009-10-28 07:35:00,89.29,89.295,89.255,89.26,428800000.0
2009-10-28 07:36:00,89.26,89.265,89.255,89.26,324000000.0
2009-10-28 07:37:00,89.26,89.27,89.26,89.27,499199999.0
2009-10-28 07:38:00,89.27,89.295,89.27,89.28,531200001.0
2009-10-28 07:39:00,89.28,89.285,89.255,89.26,325800000.0
2009-10-28 07:40:00,89.26,89.28,89.26,89.275,226400000.0
2009-10-28 07:41:00,89.285,89.31,89.275,89.3,503200000.0
2009-10-28 07:42:00,89.3,89.3,89.295,89.3,374400000.0
2009-10-28 07:43:00,89.295,89.3,89.29,89.295,110800000.0
2009-10-28 07:44:00,89.295,89.315,89.28,89.315,257800000.0
2009-10-28 07:45:00,89.31,89.32,89.295,89.295,510800001.0
2009-10-28 07:46:00,89.3,89.31,89.275,89.275,444400000.0
2009-10-28 07:47:00,89.28,89.31,89.265,89.305,743299999.0
2009-10-28 07:48:00,89.3,89.325,89.3,89.31,464599999.0
2009-10-28 07:49:00,89.305,89.335,89.295,89.325,544799997.0
2009-10-28 07:50:00,89.325,89.335,89.31,89.315,274200000.0
2009-10-28 07:51:00,89.315,89.32,89.31,89.32,269600000.0
2009-10-28 07:52:00,89.325,89.35,89.325,89.35,304100000.0
2009-10-28 07:53:00,89.35,89.375,89.335,89.36,522400000.0
2009-10-28 07:54:00,89.36,89.38,89.34,89.375,444000000.0
2009-10-28 07:55:00,89.375,89.415,89.37,89.41,477000001.0
2009-10-28 07:56:00,89.41,89.43,89.405,89.415,556799999.0
2009-10-28 07:57:00,89.41,89.43,89.405,89.42,663199999.0
2009-10-28 07:58:00,89.42,89.44,89.405,89.415,521400004.0
2009-10-28 07:59:00,89.415,89.415,89.39,89.405,392900000.0
2009-10-28 08:00:00,89.405,89.415,89.395,89.41,247600000.0
2009-10-28 08:01:00,89.41,89.41,89.38,89.39,211499999.0
2009-10-28 08:02:00,89.39,89.41,89.39,89.405,275600001.0
2009-10-28 08:03:00,89.405,89.425,89.4,89.405,137400000.0
2009-10-28 08:04:00,89.405,89.425,89.38,89.385,429199999.0
2009-10-28 08:05:00,89.385,89.42,89.38,89.405,400000000.0
2009-10-28 08:06:00,89.405,89.415,89.405,89.41,283200001.0
2009-10-28 08:07:00,89.41,89.425,89.405,89.415,269399997.0
2009-10-28 08:08:00,89.415,89.42,89.41,89.42,183200000.0
2009-10-28 08:09:00,89.42,89.43,89.405,89.405,266200000.0
2009-10-28 08:10:00,89.405,89.405,89.365,89.375,250400000.0
2009-10-28 08:11:00,89.375,89.38,89.365,89.375,205700000.0
2009-10-28 08:12:00,89.375,89.38,89.35,89.355,230600000.0
2009-10-28 08:13:00,89.345,89.36,89.345,89.355,442599997.0
2009-10-28 08:14:00,89.355,89.36,89.345,89.36,426200001.0
2009-10-28 08:15:00,89.36,89.38,89.345,89.355,444400000.0
2009-10-28 08:16:00,89.355,89.36,89.35,89.355,111200000.0
2009-10-28 08:17:00,89.355,89.405,89.355,89.385,258800000.0
2009-10-28 08:18:00,89.385,89.435,89.385,89.43,314999998.0
2009-10-28 08:19:00,89.43,89.44,89.42,89.425,307999998.0
2009-10-28 08:20:00,89.43,89.475,89.42,89.46,463600001.0
2009-10-28 08:21:00,89.46,89.465,89.45,89.465,268000000.0
2009-10-28 08:22:00,89.465,89.465,89.44,89.44,212800000.0
2009-10-28 08:23:00,89.44,89.45,89.44,89.445,211999999.0
2009-10-28 08:24:00,89.445,89.46,89.435,89.45,431900000.0
2009-10-28 08:25:00,89.455,89.465,89.45,89.46,168900000.0
2009-10-28 08:26:00,89.46,89.47,89.46,89.465,204300000.0
2009-10-28 08:27:00,89.465,89.48,89.46,89.48,219600000.0
2009-10-28 08:28:00,89.475,89.49,89.47,89.49,291199999.0
2009-10-28 08:29:00,89.495,89.495,89.47,89.49,469999997.0
2009-10-28 08:30:00,89.48,89.485,89.46,89.465,222400000.0
2009-10-28 08:31:00,89.465,89.485,89.465,89.47,303399999.0
2009-10-28 08:32:00,89.47,89.47,89.435,89.435,250400000.0
2009-10-28 08:33:00,89.435,89.45,89.435,89.435,110400000.0
2009-10-28 08:34:00,89.435,89.445,89.43,89.435,205000000.0
2009-10-28 08:35:00,89.435,89.44,89.43,89.43,198400000.0
2009-10-28 08:36:00,89.43,89.43,89.42,89.425,126400000.0
2009-10-28 08:37:00,89.42,89.42,89.395,89.405,451600000.0
2009-10-28 08:38:00,89.41,89.425,89.405,89.41,377300000.0
2009-10-28 08:39:00,89.41,89.45,89.41,89.445,319600000.0
2009-10-28 08:40:00,89.445,89.445,89.43,89.43,112000000.0
2009-10-28 08:41:00,89.43,89.45,89.43,89.445,264600000.0
2009-10-28 08:42:00,89.445,89.45,89.435,89.44,275200000.0
2009-10-28 08:43:00,89.44,89.465,89.44,89.46,251800000.0
2009-10-28 08:44:00,89.46,89.46,89.44,89.44,103600000.0
2009-10-28 08:45:00,89.44,89.44,89.42,89.435,315400000.0
2009-10-28 08:46:00,89.44,89.445,89.435,89.44,189600000.0
2009-10-28 08:47:00,89.44,89.455,89.435,89.44,370600000.0
2009-10-28 08:48:00,89.44,89.465,89.43,89.46,481099998.0
2009-10-28 08:49:00,89.46,89.495,89.46,89.47,514800000.0
2009-10-28 08:50:00,89.47,89.51,89.47,89.51,445600000.0
2009-10-28 08:51:00,89.515,89.525,89.49,89.5,615600000.0
2009-10-28 08:52:00,89.5,89.505,89.49,89.49,306000000.0
2009-10-28 08:53:00,89.49,89.555,89.49,89.535,480700000.0
2009-10-28 08:54:00,89.535,89.58,89.525,89.58,738500000.0
2009-10-28 08:55:00,89.58,89.61,89.57,89.575,639800000.0
2009-10-28 08:56:00,89.57,89.57,89.54,89.545,677499998.0
2009-10-28 08:57:00,89.545,89.555,89.54,89.555,305900000.0
2009-10-28 08:58:00,89.555,89.605,89.555,89.605,480800000.0
2009-10-28 08:59:00,89.605,89.605,89.585,89.595,525000000.0
2009-10-28 09:00:00,89.59,89.6,89.57,89.575,358400000.0
2009-10-28 09:01:00,89.585,89.615,89.58,89.61,422500000.0
2009-10-28 09:02:00,89.61,89.61,89.58,89.58,402300000.0
2009-10-28 09:03:00,89.58,89.59,89.56,89.56,353200000.0
2009-10-28 09:04:00,89.565,89.58,89.56,89.575,268400000.0
2009-10-28 09:05:00,89.575,89.575,89.565,89.57,223900000.0
2009-10-28 09:06:00,89.57,89.57,89.54,89.55,361200000.0
2009-10-28 09:07:00,89.55,89.55,89.53,89.53,270200000.0
2009-10-28 09:08:00,89.53,89.53,89.515,89.53,425900000.0
2009-10-28 09:09:00,89.525,89.53,89.475,89.48,615000001.0
2009-10-28 09:10:00,89.48,89.49,89.47,89.47,532800000.0
2009-10-28 09:11:00,89.47,89.485,89.45,89.475,659700000.0
2009-10-28 09:12:00,89.475,89.495,89.47,89.475,490800000.0
2009-10-28 09:13:00,89.475,89.485,89.44,89.44,433700000.0
2009-10-28 09:14:00,89.44,89.445,89.435,89.44,326700000.0
2009-10-28 09:15:00,89.44,89.445,89.435,89.44,494199999.0
2009-10-28 09:16:00,89.445,89.47,89.435,89.44,476699999.0
2009-10-28 09:17:00,89.44,89.455,89.44,89.445,204200000.0
2009-10-28 09:18:00,89.445,89.455,89.42,89.435,400200000.0
2009-10-28 09:19:00,89.44,89.44,89.43,89.44,291500000.0
2009-10-28 09:20:00,89.44,89.45,89.43,89.43,369200000.0
2009-10-28 09:21:00,89.43,89.45,89.42,89.44,453300000.0
2009-10-28 09:22:00,89.44,89.47,89.44,89.455,462200000.0
2009-10-28 09:23:00,89.455,89.46,89.44,89.46,225600000.0
2009-10-28 09:24:00,89.46,89.46,89.405,89.405,401900000.0
2009-10-28 09:25:00,89.405,89.435,89.4,89.43,489000000.0
2009-10-28 09:26:00,89.43,89.445,89.42,89.43,434400000.0
2009-10-28 09:27:00,89.43,89.45,89.43,89.45,184800002.0
2009-10-28 09:28:00,89.45,89.45,89.435,89.44,206400000.0
2009-10-28 09:29:00,89.435,89.445,89.43,89.445,326200001.0
2009-10-28 09:30:00,89.445,89.45,89.43,89.43,214800000.0
2009-10-28 09:31:00,89.43,89.43,89.38,89.385,525200000.0
2009-10-28 09:32:00,89.385,89.405,89.385,89.395,333100002.0
2009-10-28 09:33:00,89.395,89.405,89.375,89.4,206500000.0
2009-10-28 09:34:00,89.4,89.405,89.39,89.4,171400000.0
2009-10-28 09:35:00,89.4,89.41,89.34,89.34,406100000.0
2009-10-28 09:36:00,89.34,89.35,89.3,89.315,849899997.0
2009-10-28 09:37:00,89.315,89.335,89.31,89.32,557800000.0
2009-10-28 09:38:00,89.32,89.325,89.31,89.32,118100000.0
2009-10-28 09:39:00,89.315,89.34,89.315,89.335,296200000.0
2009-10-28 09:40:00,89.335,89.355,89.32,89.35,482500000.0
2009-10-28 09:41:00,89.35,89.365,89.345,89.355,561700001.0
2009-10-28 09:42:00,89.36,89.38,89.355,89.36,412000000.0
2009-10-28 09:43:00,89.36,89.365,89.31,89.34,399700000.0
2009-10-28 09:44:00,89.34,89.39,89.33,89.375,331900000.0
2009-10-28 09:45:00,89.37,89.375,89.35,89.35,378000000.0
2009-10-28 09:46:00,89.35,89.365,89.35,89.355,242200000.0
2009-10-28 09:47:00,89.355,89.4,89.355,89.4,463400000.0
2009-10-28 09:48:00,89.4,89.4,89.375,89.38,302600000.0
2009-10-28 09:49:00,89.38,89.395,89.37,89.385,139000000.0
2009-10-28 09:50:00,89.38,89.415,89.38,89.41,137300000.0
2009-10-28 09:51:00,89.41,89.42,89.405,89.42,198400000.0
2009-10-28 09:52:00,89.42,89.42,89.385,89.39,565400000.0
2009-10-28 09:53:00,89.39,89.39,89.37,89.37,361300000.0
2009-10-28 09:54:00,89.37,89.37,89.325,89.335,257400000.0
2009-10-28 09:55:00,89.335,89.345,89.31,89.315,478200000.0
2009-10-28 09:56:00,89.315,89.375,89.315,89.33,220600000.0
2009-10-28 09:57:00,89.33,89.335,89.315,89.32,386000000.0
2009-10-28 09:58:00,89.32,89.34,89.32,89.33,315699999.0
2009-10-28 09:59:00,89.33,89.35,89.325,89.345,674399999.0
2009-10-28 10:00:00,89.345,89.36,89.335,89.36,723899999.0
2009-10-28 10:01:00,89.36,89.365,89.34,89.355,504700000.0
2009-10-28 10:02:00,89.355,89.385,89.35,89.38,486100002.0
2009-10-28 10:03:00,89.38,89.39,89.33,89.34,745300000.0
2009-10-28 10:04:00,89.335,89.34,89.31,89.31,567599999.0
2009-10-28 10:05:00,89.31,89.31,89.275,89.28,383600000.0
2009-10-28 10:06:00,89.285,89.315,89.285,89.29,427400000.0
2009-10-28 10:07:00,89.295,89.3,89.275,89.285,351700000.0
2009-10-28 10:08:00,89.28,89.305,89.265,89.275,448200000.0
2009-10-28 10:09:00,89.27,89.29,89.26,89.285,616700000.0
2009-10-28 10:10:00,89.295,89.31,89.27,89.27,457100000.0
2009-10-28 10:11:00,89.27,89.275,89.245,89.265,448500000.0
2009-10-28 10:12:00,89.265,89.275,89.245,89.25,286300000.0
2009-10-28 10:13:00,89.245,89.26,89.2,89.215,577700000.0
2009-10-28 10:14:00,89.215,89.23,89.2,89.22,472700000.0
2009-10-28 10:15:00,89.22,89.245,89.22,89.245,393600001.0
2009-10-28 10:16:00,89.245,89.275,89.24,89.275,597999997.0
2009-10-28 10:17:00,89.27,89.285,89.265,89.285,632200006.0
2009-10-28 10:18:00,89.285,89.3,89.275,89.3,437900001.0
2009-10-28 10:19:00,89.3,89.31,89.275,89.295,376900001.0
2009-10-28 10:20:00,89.295,89.3,89.265,89.265,458799999.0
2009-10-28 10:21:00,89.265,89.275,89.255,89.265,509500000.0
2009-10-28 10:22:00,89.265,89.27,89.23,89.23,352399999.0
2009-10-28 10:23:00,89.23,89.25,89.215,89.22,567199999.0
2009-10-28 10:24:00,89.22,89.235,89.22,89.235,462500001.0
2009-10-28 10:25:00,89.23,89.25,89.23,89.235,374500000.0
2009-10-28 10:26:00,89.235,89.255,89.235,89.245,248900000.0
2009-10-28 10:27:00,89.245,89.26,89.245,89.255,430900001.0
2009-10-28 10:28:00,89.26,89.27,89.245,89.255,271800000.0
2009-10-28 10:29:00,89.255,89.29,89.25,89.29,283800000.0
2009-10-28 10:30:00,89.29,89.29,89.265,89.28,271700000.0
2009-10-28 10:31:00,89.28,89.32,89.28,89.31,385200000.0
2009-10-28 10:32:00,89.31,89.315,89.285,89.315,418599999.0
2009-10-28 10:33:00,89.315,89.32,89.3,89.315,570600001.0
2009-10-28 10:34:00,89.315,89.325,89.305,89.325,278800000.0
2009-10-28 10:35:00,89.32,89.325,89.31,89.315,299100000.0
2009-10-28 10:36:00,89.315,89.32,89.3,89.31,401400000.0
2009-10-28 10:37:00,89.315,89.335,89.315,89.315,165800000.0
2009-10-28 10:38:00,89.315,89.335,89.315,89.325,412800000.0
2009-10-28 10:39:00,89.33,89.345,89.32,89.34,364800000.0
2009-10-28 10:40:00,89.34,89.345,89.325,89.33,155900000.0
2009-10-28 10:41:00,89.33,89.335,89.305,89.325,422600000.0
2009-10-28 10:42:00,89.325,89.335,89.315,89.315,232200000.0
2009-10-28 10:43:00,89.31,89.32,89.305,89.305,77000000.0
2009-10-28 10:44:00,89.305,89.305,89.27,89.27,231600000.0
2009-10-28 10:45:00,89.27,89.29,89.26,89.28,766900000.0
2009-10-28 10:46:00,89.275,89.29,89.25,89.26,522300000.0
2009-10-28 10:47:00,89.255,89.255,89.22,89.23,519900002.0
2009-10-28 10:48:00,89.23,89.24,89.2,89.22,602900000.0
2009-10-28 10:49:00,89.225,89.245,89.21,89.225,577500001.0
2009-10-28 10:50:00,89.225,89.245,89.225,89.23,351399999.0
2009-10-28 10:51:00,89.24,89.24,89.2,89.205,357800000.0
2009-10-28 10:52:00,89.205,89.3,89.2,89.285,429200000.0
2009-10-28 10:53:00,89.29,89.29,89.26,89.26,253200000.0
2009-10-28 10:54:00,89.26,89.275,89.255,89.265,323100000.0
2009-10-28 10:55:00,89.27,89.275,89.25,89.27,300600000.0
2009-10-28 10:56:00,89.265,89.295,89.25,89.265,399000000.0
2009-10-28 10:57:00,89.265,89.285,89.245,89.26,558300000.0
2009-10-28 10:58:00,89.26,89.275,89.245,89.25,404700000.0
2009-10-28 10:59:00,89.25,89.285,89.25,89.28,442599999.0
2009-10-28 11:00:00,89.28,89.355,89.275,89.33,400900000.0
2009-10-28 11:01:00,89.32,89.335,89.315,89.315,400800001.0
2009-10-28 11:02:00,89.32,89.33,89.295,89.3,364000000.0
2009-10-28 11:03:00,89.3,89.33,89.29,89.33,674700002.0
2009-10-28 11:04:00,89.33,89.33,89.28,89.28,698399999.0
2009-10-28 11:05:00,89.28,89.295,89.265,89.275,540000000.0
2009-10-28 11:06:00,89.275,89.29,89.24,89.27,455700000.0
2009-10-28 11:07:00,89.27,89.28,89.245,89.26,190000000.0
2009-10-28 11:08:00,89.26,89.29,89.255,89.285,318600000.0
2009-10-28 11:09:00,89.285,89.285,89.24,89.24,604400000.0
2009-10-28 11:10:00,89.24,89.26,89.215,89.245,580199999.0
2009-10-28 11:11:00,89.245,89.265,89.24,89.26,605700000.0
2009-10-28 11:12:00,89.26,89.265,89.225,89.23,481500000.0
2009-10-28 11:13:00,89.23,89.245,89.215,89.225,451399999.0
2009-10-28 11:14:00,89.225,89.23,89.18,89.185,445700002.0
2009-10-28 11:15:00,89.185,89.195,89.115,89.12,545700000.0
2009-10-28 11:16:00,89.12,89.14,89.095,89.135,266700000.0
2009-10-28 11:17:00,89.135,89.165,89.125,89.15,508000000.0
2009-10-28 11:18:00,89.145,89.16,89.135,89.14,660099998.0
2009-10-28 11:19:00,89.14,89.15,89.12,89.125,598700002.0
2009-10-28 11:20:00,89.125,89.13,89.045,89.045,537300000.0
2009-10-28 11:21:00,89.05,89.05,88.96,88.97,782999998.0
2009-10-28 11:22:00,88.97,88.99,88.965,88.985,481099999.0
2009-10-28 11:23:00,88.99,88.99,88.95,88.955,449600000.0
2009-10-28 11:24:00,88.965,89.03,88.96,89.015,556000000.0
2009-10-28 11:25:00,89.015,89.035,89.0,89.005,628300000.0
2009-10-28 11:26:00,89.01,89.025,88.985,89.005,434200001.0
2009-10-28 11:27:00,89.005,89.005,88.98,88.98,180200000.0
2009-10-28 11:28:00,88.985,89.0,88.95,88.99,479100000.0
2009-10-28 11:29:00,88.995,89.04,88.985,89.03,430000000.0
2009-10-28 11:30:00,89.03,89.03,89.005,89.005,324100000.0
2009-10-28 11:31:00,89.005,89.02,88.985,89.005,457500000.0
2009-10-28 11:32:00,89.0,89.015,88.995,89.005,549800001.0
2009-10-28 11:33:00,89.0,89.025,88.99,88.99,424000000.0
2009-10-28 11:34:00,88.99,89.05,88.985,89.04,562200001.0
2009-10-28 11:35:00,89.035,89.055,88.98,88.99,685800000.0
2009-10-28 11:36:00,88.985,89.02,88.98,89.015,598700000.0
2009-10-28 11:37:00,89.015,89.03,89.0,89.02,361300000.0
2009-10-28 11:38:00,89.025,89.03,88.995,89.0,513000001.0
2009-10-28 11:39:00,89.0,89.035,89.0,89.02,397500000.0
2009-10-28 11:40:00,89.02,89.045,89.02,89.045,580500000.0
2009-10-28 11:41:00,89.045,89.065,89.01,89.01,645500001.0
2009-10-28 11:42:00,89.01,89.035,89.01,89.03,240100000.0
2009-10-28 11:43:00,89.03,89.05,89.025,89.045,321300000.0
2009-10-28 11:44:00,89.05,89.05,89.025,89.04,415100000.0
2009-10-28 11:45:00,89.04,89.055,89.035,89.05,293200000.0
2009-10-28 11:46:00,89.05,89.05,89.025,89.03,406300000.0
2009-10-28 11:47:00,89.025,89.03,89.0,89.005,350200000.0
2009-10-28 11:48:00,89.005,89.02,89.005,89.015,382700000.0
2009-10-28 11:49:00,89.015,89.055,89.01,89.05,492200000.0
2009-10-28 11:50:00,89.05,89.065,89.03,89.04,519900001.0
2009-10-28 11:51:00,89.04,89.045,89.005,89.02,643800000.0
2009-10-28 11:52:00,89.025,89.03,88.995,89.005,536300000.0
2009-10-28 11:53:00,89.005,89.03,89.005,89.01,714500000.0
2009-10-28 11:54:00,89.01,89.025,88.995,89.02,467800000.0
2009-10-28 11:55:00,89.02,89.03,89.005,89.005,550499999.0
2009-10-28 11:56:00,89.005,89.005,88.985,88.985,584999999.0
2009-10-28 11:57:00,88.985,89.015,88.975,88.98,363500000.0
2009-10-28 11:58:00,88.98,88.99,88.955,88.955,537400000.0
2009-10-28 11:59:00,88.955,88.985,88.955,88.97,615900000.0
2009-10-28 12:00:00,88.975,88.995,88.975,88.995,475200000.0
2009-10-28 12:01:00,88.99,89.02,88.98,89.02,674100000.0
2009-10-28 12:02:00,89.015,89.025,88.99,89.015,440199999.0
2009-10-28 12:03:00,89.01,89.02,89.0,89.02,627999999.0
2009-10-28 12:04:00,89.02,89.03,89.005,89.015,250800000.0
2009-10-28 12:05:00,89.015,89.05,89.015,89.04,367900000.0
2009-10-28 12:06:00,89.035,89.055,89.025,89.025,596699997.0
2009-10-28 12:07:00,89.025,89.035,88.985,88.995,506100000.0
2009-10-28 12:08:00,88.995,89.02,88.995,89.015,456900000.0
2009-10-28 12:09:00,89.015,89.03,88.995,89.0,127800000.0
2009-10-28 12:10:00,89.0,89.01,88.98,89.005,506900000.0
2009-10-28 12:11:00,89.005,89.02,88.995,89.005,574500000.0
2009-10-28 12:12:00,89.0,89.015,89.0,89.005,598900000.0
2009-10-28 12:13:00,89.005,89.02,89.0,89.01,449700000.0
2009-10-28 12:14:00,89.01,89.035,89.01,89.025,403700000.0
2009-10-28 12:15:00,89.025,89.06,89.015,89.05,652100000.0
2009-10-28 12:16:00,89.05,89.07,89.025,89.04,539800000.0
2009-10-28 12:17:00,89.04,89.045,89.015,89.02,503300000.0
2009-10-28 12:18:00,89.02,89.075,89.02,89.055,429400000.0
2009-10-28 12:19:00,89.055,89.085,89.055,89.075,393000001.0
2009-10-28 12:20:00,89.075,89.08,89.04,89.05,500700000.0
2009-10-28 12:21:00,89.045,89.055,89.02,89.02,346200000.0
2009-10-28 12:22:00,89.015,89.015,88.99,89.0,398900000.0
2009-10-28 12:23:00,88.995,89.005,88.99,88.995,255100000.0
2009-10-28 12:24:00,88.995,89.035,88.995,89.03,305400000.0
2009-10-28 12:25:00,89.03,89.05,89.03,89.05,98400000.0
2009-10-28 12:26:00,89.05,89.06,89.015,89.035,167300000.0
2009-10-28 12:27:00,89.035,89.035,89.0,89.02,236900000.0
2009-10-28 12:28:00,89.015,89.035,89.005,89.01,166700000.0
2009-10-28 12:29:00,89.01,89.025,88.99,88.99,492000000.0
2009-10-28 12:30:00,88.99,89.015,88.99,89.01,450000000.0
2009-10-28 12:31:00,89.01,89.03,89.0,89.03,564500000.0
2009-10-28 12:32:00,89.03,89.06,89.015,89.055,480500000.0
2009-10-28 12:33:00,89.05,89.06,89.03,89.045,489200000.0
2009-10-28 12:34:00,89.045,89.05,89.02,89.025,432600000.0
2009-10-28 12:35:00,89.025,89.045,89.025,89.04,404299998.0
2009-10-28 12:36:00,89.04,89.055,89.035,89.04,351000000.0
2009-10-28 12:37:00,89.04,89.04,89.02,89.02,628700000.0
2009-10-28 12:38:00,89.02,89.04,89.015,89.04,372300000.0
2009-10-28 12:39:00,89.045,89.05,89.035,89.035,466000000.0
2009-10-28 12:40:00,89.035,89.05,89.005,89.045,392099999.0
2009-10-28 12:41:00,89.045,89.05,89.02,89.045,421700000.0
2009-10-28 12:42:00,89.045,89.055,89.02,89.035,473400000.0
2009-10-28 12:43:00,89.03,89.045,89.0,89.01,510800000.0
2009-10-28 12:44:00,89.005,89.015,89.0,89.01,264000000.0
2009-10-28 12:45:00,89.015,89.06,89.01,89.055,276300000.0
2009-10-28 12:46:00,89.055,89.08,89.04,89.065,338000000.0
2009-10-28 12:47:00,89.06,89.075,89.045,89.05,244000000.0
2009-10-28 12:48:00,89.05,89.08,89.05,89.06,363100000.0
2009-10-28 12:49:00,89.06,89.065,89.045,89.055,319400000.0
2009-10-28 12:50:00,89.07,89.08,89.055,89.07,433899999.0
2009-10-28 12:51:00,89.075,89.1,89.06,89.095,530099999.0
2009-10-28 12:52:00,89.095,89.095,89.08,89.095,402299998.0
2009-10-28 12:53:00,89.1,89.115,89.085,89.09,300100000.0
2009-10-28 12:54:00,89.09,89.11,89.09,89.11,314000000.0
2009-10-28 12:55:00,89.11,89.115,89.095,89.115,267200000.0
2009-10-28 12:56:00,89.11,89.12,89.095,89.105,308100000.0
2009-10-28 12:57:00,89.1,89.12,89.09,89.11,408399998.0
2009-10-28 12:58:00,89.11,89.13,89.105,89.115,542800000.0
2009-10-28 12:59:00,89.115,89.125,89.105,89.11,284900000.0
2009-10-28 13:00:00,89.125,89.135,89.11,89.135,386500000.0
2009-10-28 13:01:00,89.135,89.14,89.125,89.13,354100000.0
2009-10-28 13:02:00,89.13,89.155,89.125,89.155,293000000.0
2009-10-28 13:03:00,89.155,89.155,89.12,89.12,341200000.0
2009-10-28 13:04:00,89.12,89.145,89.12,89.14,417200000.0
2009-10-28 13:05:00,89.14,89.14,89.13,89.135,519699996.0
2009-10-28 13:06:00,89.135,89.135,89.115,89.12,389600000.0
2009-10-28 13:07:00,89.12,89.135,89.1,89.125,494700000.0
2009-10-28 13:08:00,89.125,89.145,89.115,89.125,416499999.0
2009-10-28 13:09:00,89.13,89.145,89.125,89.145,386900000.0
2009-10-28 13:10:00,89.145,89.155,89.13,89.135,397599999.0
2009-10-28 13:11:00,89.13,89.15,89.125,89.13,723399999.0
2009-10-28 13:12:00,89.13,89.13,89.115,89.13,526000000.0
2009-10-28 13:13:00,89.12,89.13,89.11,89.13,636000000.0
2009-10-28 13:14:00,89.13,89.14,89.1,89.105,385100000.0
2009-10-28 13:15:00,89.105,89.105,89.05,89.06,525200000.0
2009-10-28 13:16:00,89.06,89.065,89.02,89.025,498600000.0
2009-10-28 13:17:00,89.02,89.03,89.005,89.01,664400000.0
2009-10-28 13:18:00,89.005,89.045,89.005,89.04,544800002.0
2009-10-28 13:19:00,89.04,89.05,89.02,89.035,433600000.0
2009-10-28 13:20:00,89.025,89.045,89.015,89.025,245600000.0
2009-10-28 13:21:00,89.025,89.035,89.005,89.01,509900001.0
2009-10-28 13:22:00,89.005,89.02,88.99,89.01,488699999.0
2009-10-28 13:23:00,89.01,89.02,89.0,89.0,221800000.0
2009-10-28 13:24:00,89.005,89.01,88.99,88.995,369900000.0
2009-10-28 13:25:00,89.0,89.01,88.995,88.995,307100000.0
2009-10-28 13:26:00,88.99,89.01,88.99,88.995,625200000.0
2009-10-28 13:27:00,88.995,89.02,88.955,88.965,568899999.0
2009-10-28 13:28:00,88.965,88.97,88.895,88.905,486400000.0
2009-10-28 13:29:00,88.905,88.935,88.895,88.92,424000000.0
2009-10-28 13:30:00,88.92,88.955,88.885,88.92,555500000.0
2009-10-28 13:31:00,88.92,88.94,88.915,88.94,507100000.0
2009-10-28 13:32:00,88.94,88.945,88.935,88.94,456200000.0
2009-10-28 13:33:00,88.94,88.945,88.915,88.945,773600000.0
2009-10-28 13:34:00,88.94,88.96,88.925,88.935,691800001.0
2009-10-28 13:35:00,88.935,88.935,88.91,88.92,739700000.0
2009-10-28 13:36:00,88.92,88.94,88.915,88.93,501500000.0
2009-10-28 13:37:00,88.93,88.945,88.915,88.945,529400000.0
2009-10-28 13:38:00,88.945,88.985,88.94,88.98,523500000.0
2009-10-28 13:39:00,88.975,88.99,88.96,88.98,658899999.0
2009-10-28 13:40:00,88.975,88.99,88.97,88.985,498500000.0
2009-10-28 13:41:00,88.985,89.01,88.98,89.0,648999999.0
2009-10-28 13:42:00,89.005,89.01,88.975,88.985,387100000.0
2009-10-28 13:43:00,88.985,88.985,88.96,88.965,515400000.0
2009-10-28 13:44:00,88.96,88.985,88.96,88.98,646700000.0
2009-10-28 13:45:00,88.975,88.995,88.97,88.975,313800000.0
2009-10-28 13:46:00,88.975,89.0,88.965,88.995,515600000.0
2009-10-28 13:47:00,88.995,89.015,88.98,89.01,348900000.0
2009-10-28 13:48:00,89.005,89.025,88.995,89.02,273700000.0
2009-10-28 13:49:00,89.02,89.025,89.005,89.01,621000001.0
2009-10-28 13:50:00,89.01,89.03,89.005,89.03,342100000.0
2009-10-28 13:51:00,89.035,89.035,89.01,89.025,287500000.0
2009-10-28 13:52:00,89.025,89.07,89.025,89.07,412100000.0
2009-10-28 13:53:00,89.07,89.07,89.045,89.06,576000000.0
2009-10-28 13:54:00,89.06,89.09,89.06,89.085,617699997.0
2009-10-28 13:55:00,89.09,89.09,89.055,89.075,560099998.0
2009-10-28 13:56:00,89.075,89.135,89.065,89.13,317400000.0
2009-10-28 13:57:00,89.13,89.135,89.105,89.125,168200000.0
2009-10-28 13:58:00,89.125,89.145,89.12,89.145,215100000.0
2009-10-28 13:59:00,89.145,89.18,89.135,89.175,226100000.0
2009-10-28 14:00:00,89.175,89.2,89.16,89.195,256000000.0
2009-10-28 14:01:00,89.195,89.23,89.185,89.225,261600000.0
2009-10-28 14:02:00,89.22,89.25,89.21,89.235,341800000.0
2009-10-28 14:03:00,89.225,89.255,89.22,89.23,255300000.0
2009-10-28 14:04:00,89.225,89.25,89.225,89.245,181600000.0
2009-10-28 14:05:00,89.245,89.28,89.245,89.28,250100000.0
2009-10-28 14:06:00,89.285,89.29,89.245,89.25,311600000.0
2009-10-28 14:07:00,89.245,89.265,89.22,89.255,294800001.0
2009-10-28 14:08:00,89.255,89.28,89.24,89.27,203300000.0
2009-10-28 14:09:00,89.27,89.28,89.225,89.225,285400000.0
2009-10-28 14:10:00,89.225,89.245,89.215,89.24,468900000.0
2009-10-28 14:11:00,89.24,89.24,89.205,89.225,151399999.0
2009-10-28 14:12:00,89.22,89.235,89.215,89.215,317399999.0
2009-10-28 14:13:00,89.215,89.235,89.215,89.22,533200000.0
2009-10-28 14:14:00,89.23,89.235,89.215,89.22,609600000.0
2009-10-28 14:15:00,89.22,89.245,89.22,89.24,213600000.0
2009-10-28 14:16:00,89.24,89.24,89.185,89.205,262499999.0
2009-10-28 14:17:00,89.205,89.205,89.175,89.175,184500001.0
2009-10-28 14:18:00,89.185,89.22,89.175,89.2,168800000.0
2009-10-28 14:19:00,89.2,89.225,89.2,89.22,215400000.0
2009-10-28 14:20:00,89.215,89.225,89.195,89.22,473200000.0
2009-10-28 14:21:00,89.22,89.24,89.195,89.195,145300000.0
2009-10-28 14:22:00,89.195,89.225,89.195,89.225,242400000.0
2009-10-28 14:23:00,89.225,89.265,89.225,89.265,539500001.0
2009-10-28 14:24:00,89.265,89.27,89.245,89.26,253200000.0
2009-10-28 14:25:00,89.26,89.26,89.23,89.23,416799999.0
2009-10-28 14:26:00,89.23,89.235,89.19,89.215,596800000.0
2009-10-28 14:27:00,89.215,89.215,89.195,89.205,291899999.0
2009-10-28 14:28:00,89.205,89.22,89.16,89.16,294900000.0
2009-10-28 14:29:00,89.165,89.21,89.165,89.165,324100000.0
2009-10-28 14:30:00,89.17,89.21,89.085,89.13,253000000.0
2009-10-28 14:31:00,89.135,89.145,89.09,89.13,364200000.0
2009-10-28 14:32:00,89.14,89.14,89.095,89.1,574800000.0
2009-10-28 14:33:00,89.1,89.155,89.1,89.14,658699999.0
2009-10-28 14:34:00,89.14,89.17,89.14,89.165,514500000.0
2009-10-28 14:35:00,89.16,89.195,89.15,89.19,521100000.0
2009-10-28 14:36:00,89.19,89.215,89.18,89.215,428400000.0
2009-10-28 14:37:00,89.215,89.24,89.195,89.2,401800000.0
2009-10-28 14:38:00,89.2,89.22,89.185,89.2,522800000.0
2009-10-28 14:39:00,89.2,89.21,89.2,89.2,649800000.0
2009-10-28 14:40:00,89.205,89.225,89.205,89.22,328500000.0
2009-10-28 14:41:00,89.22,89.225,89.18,89.19,372100000.0
2009-10-28 14:42:00,89.19,89.245,89.19,89.225,522800000.0
2009-10-28 14:43:00,89.225,89.225,89.195,89.22,630699999.0
2009-10-28 14:44:00,89.22,89.225,89.2,89.2,691300000.0
2009-10-28 14:45:00,89.195,89.21,89.185,89.21,449600000.0
2009-10-28 14:46:00,89.2,89.23,89.19,89.225,533700000.0
2009-10-28 14:47:00,89.22,89.225,89.195,89.205,931399999.0
2009-10-28 14:48:00,89.205,89.23,89.195,89.23,649699997.0
2009-10-28 14:49:00,89.225,89.255,89.225,89.24,501200000.0
2009-10-28 14:50:00,89.24,89.27,89.235,89.24,284300000.0
2009-10-28 14:51:00,89.24,89.26,89.23,89.25,426799998.0
2009-10-28 14:52:00,89.25,89.265,89.24,89.26,223000000.0
2009-10-28 14:53:00,89.26,89.29,89.26,89.285,300100000.0
2009-10-28 14:54:00,89.285,89.305,89.285,89.3,331200000.0
2009-10-28 14:55:00,89.3,89.3,89.275,89.3,518899999.0
2009-10-28 14:56:00,89.295,89.325,89.29,89.32,252700000.0
2009-10-28 14:57:00,89.32,89.32,89.295,89.3,253800000.0
2009-10-28 14:58:00,89.3,89.33,89.295,89.325,410400000.0
2009-10-28 14:59:00,89.325,89.355,89.32,89.355,489000001.0
2009-10-28 15:00:00,89.355,89.385,89.35,89.37,338200000.0
2009-10-28 15:01:00,89.37,89.37,89.33,89.335,612099999.0
2009-10-28 15:02:00,89.335,89.34,89.32,89.32,513699999.0
2009-10-28 15:03:00,89.32,89.32,89.28,89.295,764700000.0
2009-10-28 15:04:00,89.295,89.305,89.28,89.29,458800000.0
2009-10-28 15:05:00,89.29,89.3,89.285,89.295,350200000.0
2009-10-28 15:06:00,89.295,89.295,89.28,89.285,270400000.0
2009-10-28 15:07:00,89.285,89.29,89.26,89.265,426900000.0
2009-10-28 15:08:00,89.26,89.275,89.205,89.23,527699999.0
2009-10-28 15:09:00,89.23,89.245,89.195,89.21,691999999.0
2009-10-28 15:10:00,89.21,89.215,89.19,89.2,533299999.0
2009-10-28 15:11:00,89.2,89.235,89.2,89.215,562000001.0
2009-10-28 15:12:00,89.215,89.235,89.215,89.22,491899999.0
2009-10-28 15:13:00,89.21,89.225,89.2,89.2,486300000.0
2009-10-28 15:14:00,89.2,89.22,89.16,89.18,614900001.0
2009-10-28 15:15:00,89.18,89.2,89.175,89.18,532700000.0
2009-10-28 15:16:00,89.18,89.205,89.17,89.205,477100000.0
2009-10-28 15:17:00,89.205,89.21,89.175,89.185,419600000.0
2009-10-28 15:18:00,89.185,89.2,89.18,89.19,419500000.0
2009-10-28 15:19:00,89.19,89.215,89.19,89.205,534600000.0
2009-10-28 15:20:00,89.2,89.22,89.195,89.22,489300000.0
2009-10-28 15:21:00,89.22,89.235,89.215,89.235,137600000.0
2009-10-28 15:22:00,89.24,89.245,89.21,89.21,578300000.0
2009-10-28 15:23:00,89.21,89.225,89.195,89.22,431300000.0
2009-10-28 15:24:00,89.22,89.22,89.205,89.21,418600000.0
2009-10-28 15:25:00,89.21,89.22,89.195,89.215,565000001.0
2009-10-28 15:26:00,89.22,89.24,89.215,89.24,541900000.0
2009-10-28 15:27:00,89.235,89.25,89.225,89.235,785599996.0
2009-10-28 15:28:00,89.235,89.24,89.21,89.24,466799999.0
2009-10-28 15:29:00,89.245,89.255,89.24,89.25,371800000.0
2009-10-28 15:30:00,89.25,89.26,89.235,89.235,466800000.0
2009-10-28 15:31:00,89.235,89.24,89.2,89.22,515700000.0
2009-10-28 15:32:00,89.22,89.27,89.22,89.26,727800000.0
2009-10-28 15:33:00,89.26,89.26,89.24,89.25,413500000.0
2009-10-28 15:34:00,89.25,89.29,89.25,89.275,702700001.0
2009-10-28 15:35:00,89.275,89.29,89.265,89.265,836299998.0
2009-10-28 15:36:00,89.265,89.28,89.24,89.265,647399997.0
2009-10-28 15:37:00,89.265,89.305,89.26,89.295,636600000.0
2009-10-28 15:38:00,89.29,89.3,89.265,89.295,616999999.0
2009-10-28 15:39:00,89.29,89.315,89.27,89.285,670600000.0
2009-10-28 15:40:00,89.285,89.3,89.255,89.255,608799999.0
2009-10-28 15:41:00,89.255,89.3,89.255,89.285,328000000.0
2009-10-28 15:42:00,89.285,89.305,89.265,89.28,598799999.0
2009-10-28 15:43:00,89.285,89.33,89.275,89.32,447700000.0
2009-10-28 15:44:00,89.32,89.34,89.31,89.335,499200000.0
2009-10-28 15:45:00,89.33,89.39,89.33,89.365,239870000.0
2009-10-28 15:46:00,89.36,89.38,89.34,89.35,482800000.0
2009-10-28 15:47:00,89.345,89.35,89.335,89.335,460800000.0
2009-10-28 15:48:00,89.335,89.355,89.335,89.34,660700000.0
2009-10-28 15:49:00,89.34,89.34,89.285,89.285,657099999.0
2009-10-28 15:50:00,89.285,89.315,89.275,89.305,497799999.0
2009-10-28 15:51:00,89.305,89.33,89.28,89.305,344400000.0
2009-10-28 15:52:00,89.305,89.32,89.29,89.3,321100000.0
2009-10-28 15:53:00,89.295,89.325,89.28,89.315,305600000.0
2009-10-28 15:54:00,89.315,89.325,89.27,89.285,341700000.0
2009-10-28 15:55:00,89.285,89.305,89.275,89.3,629199999.0
2009-10-28 15:56:00,89.3,89.31,89.275,89.28,518900001.0
2009-10-28 15:57:00,89.28,89.295,89.255,89.265,562200000.0
2009-10-28 15:58:00,89.26,89.26,89.245,89.25,555100000.0
2009-10-28 15:59:00,89.25,89.27,89.24,89.24,345900000.0
2009-10-28 16:00:00,89.245,89.255,89.04,89.135,427600000.0
2009-10-28 16:01:00,89.125,89.14,89.105,89.13,473400000.0
2009-10-28 16:02:00,89.125,89.145,89.12,89.12,473100000.0
2009-10-28 16:03:00,89.115,89.12,89.04,89.04,702499999.0
2009-10-28 16:04:00,89.04,89.085,89.025,89.085,596600000.0
2009-10-28 16:05:00,89.085,89.105,89.04,89.105,553300000.0
2009-10-28 16:06:00,89.105,89.125,89.09,89.115,595100000.0
2009-10-28 16:07:00,89.11,89.12,89.095,89.105,566199999.0
2009-10-28 16:08:00,89.09,89.1,89.07,89.085,565399999.0
2009-10-28 16:09:00,89.085,89.115,89.08,89.105,611300000.0
2009-10-28 16:10:00,89.105,89.175,89.105,89.155,628300000.0
2009-10-28 16:11:00,89.155,89.2,89.15,89.19,521400000.0
2009-10-28 16:12:00,89.19,89.19,89.16,89.18,410600000.0
2009-10-28 16:13:00,89.18,89.19,89.155,89.165,371200000.0
2009-10-28 16:14:00,89.165,89.17,89.145,89.17,245300000.0
2009-10-28 16:15:00,89.17,89.17,89.155,89.17,232000000.0
2009-10-28 16:16:00,89.165,89.185,89.155,89.155,319300000.0
2009-10-28 16:17:00,89.15,89.17,89.14,89.15,247700000.0
2009-10-28 16:18:00,89.15,89.2,89.145,89.19,189000000.0
2009-10-28 16:19:00,89.19,89.205,89.165,89.195,242100000.0
2009-10-28 16:20:00,89.195,89.205,89.17,89.175,340100000.0
2009-10-28 16:21:00,89.17,89.18,89.16,89.16,315700000.0
2009-10-28 16:22:00,89.16,89.185,89.145,89.175,420700000.0
2009-10-28 16:23:00,89.17,89.185,89.16,89.17,358700000.0
2009-10-28 16:24:00,89.17,89.215,89.17,89.215,470400000.0
2009-10-28 16:25:00,89.22,89.22,89.185,89.195,594999998.0
2009-10-28 16:26:00,89.2,89.215,89.165,89.165,497100000.0
2009-10-28 16:27:00,89.16,89.165,89.145,89.15,401100000.0
2009-10-28 16:28:00,89.15,89.2,89.15,89.185,465100000.0
2009-10-28 16:29:00,89.19,89.22,89.19,89.19,313000000.0
2009-10-28 16:30:00,89.19,89.19,89.155,89.175,584400001.0
2009-10-28 16:31:00,89.175,89.18,89.13,89.13,459100000.0
2009-10-28 16:32:00,89.13,89.15,89.12,89.15,240400000.0
2009-10-28 16:33:00,89.15,89.155,89.14,89.14,518899998.0
2009-10-28 16:34:00,89.15,89.18,89.145,89.175,418300000.0
2009-10-28 16:35:00,89.17,89.2,89.165,89.17,613900000.0
2009-10-28 16:36:00,89.18,89.195,89.135,89.15,603900000.0
2009-10-28 16:37:00,89.15,89.165,89.15,89.15,509100001.0
2009-10-28 16:38:00,89.15,89.155,89.125,89.125,482300000.0
2009-10-28 16:39:00,89.125,89.155,89.11,89.14,618100001.0
2009-10-28 16:40:00,89.14,89.145,89.13,89.135,511000001.0
2009-10-28 16:41:00,89.135,89.155,89.125,89.13,569900000.0
2009-10-28 16:42:00,89.13,89.13,89.11,89.115,540300000.0
2009-10-28 16:43:00,89.115,89.115,89.095,89.11,581900001.0
2009-10-28 16:44:00,89.115,89.125,89.105,89.12,503700000.0
2009-10-28 16:45:00,89.12,89.145,89.115,89.12,572600000.0
2009-10-28 16:46:00,89.12,89.125,89.1,89.1,332500000.0
2009-10-28 16:47:00,89.1,89.115,89.08,89.085,567800001.0
2009-10-28 16:48:00,89.085,89.1,89.08,89.08,523100000.0
2009-10-28 16:49:00,89.08,89.085,89.07,89.08,558500000.0
2009-10-28 16:50:00,89.08,89.08,89.025,89.03,582700000.0
2009-10-28 16:51:00,89.03,89.04,89.0,89.025,553200000.0
2009-10-28 16:52:00,89.025,89.04,89.0,89.0,622400000.0
2009-10-28 16:53:00,89.0,89.015,88.97,88.97,504500001.0
2009-10-28 16:54:00,88.975,89.015,88.97,89.005,527900000.0
2009-10-28 16:55:00,89.005,89.01,88.99,89.005,578600000.0
2009-10-28 16:56:00,89.01,89.025,88.99,89.025,601500000.0
2009-10-28 16:57:00,89.02,89.03,88.98,89.005,510500000.0
2009-10-28 16:58:00,89.005,89.015,88.98,88.995,397500001.0
2009-10-28 16:59:00,88.99,88.99,88.96,88.96,535199999.0
2009-10-28 17:00:00,88.96,88.975,88.935,88.935,566200000.0
2009-10-28 17:01:00,88.935,88.96,88.935,88.96,577100000.0
2009-10-28 17:02:00,88.955,88.955,88.93,88.93,482199999.0
2009-10-28 17:03:00,88.935,88.97,88.935,88.97,686400001.0
2009-10-28 17:04:00,88.97,89.015,88.97,89.005,489499999.0
2009-10-28 17:05:00,89.005,89.045,88.995,89.025,535900001.0
2009-10-28 17:06:00,89.02,89.035,89.01,89.02,619700000.0
2009-10-28 17:07:00,89.02,89.035,89.02,89.03,513900000.0
2009-10-28 17:08:00,89.035,89.06,89.025,89.035,586400000.0
2009-10-28 17:09:00,89.035,89.04,89.015,89.025,512099999.0
2009-10-28 17:10:00,89.025,89.03,89.02,89.03,641600000.0
2009-10-28 17:11:00,89.03,89.05,89.015,89.03,392900000.0
2009-10-28 17:12:00,89.03,89.045,89.025,89.04,571900001.0
2009-10-28 17:13:00,89.04,89.06,89.04,89.045,494000000.0
2009-10-28 17:14:00,89.045,89.06,89.035,89.04,438500000.0
2009-10-28 17:15:00,89.04,89.075,89.025,89.07,485300000.0
2009-10-28 17:16:00,89.075,89.08,89.06,89.075,456500000.0
2009-10-28 17:17:00,89.075,89.1,89.075,89.1,328600001.0
2009-10-28 17:18:00,89.1,89.115,89.095,89.115,405900000.0
2009-10-28 17:19:00,89.11,89.12,89.1,89.105,355600000.0
2009-10-28 17:20:00,89.105,89.12,89.09,89.09,423599999.0
2009-10-28 17:21:00,89.09,89.105,89.075,89.085,700100000.0
2009-10-28 17:22:00,89.085,89.095,89.065,89.07,529400000.0
2009-10-28 17:23:00,89.065,89.075,89.055,89.065,483399999.0
2009-10-28 17:24:00,89.06,89.075,89.055,89.055,446000001.0
2009-10-28 17:25:00,89.05,89.07,89.04,89.06,569700000.0
2009-10-28 17:26:00,89.06,89.065,89.045,89.06,535300000.0
2009-10-28 17:27:00,89.06,89.085,89.055,89.075,408700000.0
2009-10-28 17:28:00,89.075,89.1,89.07,89.1,364800000.0
2009-10-28 17:29:00,89.095,89.1,89.08,89.09,333200000.0
2009-10-28 17:30:00,89.085,89.12,89.085,89.12,378200000.0
2009-10-28 17:31:00,89.12,89.12,89.095,89.1,309900000.0
2009-10-28 17:32:00,89.1,89.115,89.085,89.1,497100000.0
2009-10-28 17:33:00,89.1,89.11,89.095,89.1,424800000.0
2009-10-28 17:34:00,89.1,89.105,89.09,89.1,266000000.0
2009-10-28 17:35:00,89.1,89.105,89.075,89.085,537000000.0
2009-10-28 17:36:00,89.09,89.11,89.08,89.1,347499999.0
2009-10-28 17:37:00,89.095,89.11,89.09,89.105,338200000.0
2009-10-28 17:38:00,89.105,89.115,89.1,89.11,273400000.0
2009-10-28 17:39:00,89.11,89.13,89.1,89.115,497300000.0
2009-10-28 17:40:00,89.12,89.135,89.105,89.115,471400000.0
2009-10-28 17:41:00,89.115,89.115,89.09,89.105,482999999.0
2009-10-28 17:42:00,89.1,89.11,89.08,89.085,429900000.0
2009-10-28 17:43:00,89.085,89.11,89.085,89.095,366599999.0
2009-10-28 17:44:00,89.09,89.11,89.085,89.1,554700000.0
2009-10-28 17:45:00,89.095,89.095,89.08,89.085,289999999.0
2009-10-28 17:46:00,89.08,89.095,89.07,89.095,351300000.0
2009-10-28 17:47:00,89.095,89.1,89.085,89.095,471600000.0
2009-10-28 17:48:00,89.095,89.12,89.08,89.115,513500000.0
2009-10-28 17:49:00,89.11,89.125,89.1,89.12,386200000.0
2009-10-28 17:50:00,89.12,89.13,89.105,89.115,384300000.0
2009-10-28 17:51:00,89.115,89.125,89.09,89.095,638800000.0
2009-10-28 17:52:00,89.09,89.1,89.085,89.09,623799997.0
2009-10-28 17:53:00,89.09,89.105,89.075,89.1,682599999.0
2009-10-28 17:54:00,89.1,89.11,89.08,89.09,435700001.0
2009-10-28 17:55:00,89.085,89.095,89.05,89.05,543899999.0
2009-10-28 17:56:00,89.05,89.055,89.025,89.03,384400000.0
2009-10-28 17:57:00,89.03,89.06,89.025,89.045,365500000.0
2009-10-28 17:58:00,89.045,89.06,89.035,89.06,328800000.0
2009-10-28 17:59:00,89.06,89.06,88.95,88.99,597000000.0
2009-10-28 18:00:00,88.99,88.99,88.935,88.945,686500000.0
2009-10-28 18:01:00,88.945,88.955,88.9,88.945,558800001.0
2009-10-28 18:02:00,88.945,88.955,88.935,88.945,442800000.0
2009-10-28 18:03:00,88.94,88.97,88.94,88.97,493900000.0
2009-10-28 18:04:00,88.97,88.98,88.955,88.975,448500000.0
2009-10-28 18:05:00,88.97,88.985,88.96,88.97,595600000.0
2009-10-28 18:06:00,88.97,88.975,88.95,88.96,416400000.0
2009-10-28 18:07:00,88.96,88.97,88.925,88.935,382600000.0
2009-10-28 18:08:00,88.935,88.965,88.935,88.96,406700000.0
2009-10-28 18:09:00,88.96,88.995,88.955,88.965,361400000.0
2009-10-28 18:10:00,88.96,88.96,88.885,88.89,435600000.0
2009-10-28 18:11:00,88.89,88.915,88.89,88.91,245400000.0
2009-10-28 18:12:00,88.91,88.955,88.91,88.925,273200000.0
2009-10-28 18:13:00,88.925,88.94,88.91,88.93,226300000.0
2009-10-28 18:14:00,88.93,88.93,88.87,88.87,531000002.0
2009-10-28 18:15:00,88.87,88.88,88.845,88.875,549900000.0
2009-10-28 18:16:00,88.875,88.885,88.845,88.87,457200000.0
2009-10-28 18:17:00,88.87,88.885,88.855,88.87,530200000.0
2009-10-28 18:18:00,88.875,88.88,88.855,88.865,381800000.0
2009-10-28 18:19:00,88.865,88.87,88.81,88.81,580400000.0
2009-10-28 18:20:00,88.815,88.82,88.745,88.795,613100001.0
2009-10-28 18:21:00,88.795,88.815,88.785,88.79,400399999.0
2009-10-28 18:22:00,88.79,88.82,88.79,88.8,533800000.0
2009-10-28 18:23:00,88.795,88.8,88.775,88.78,477799999.0
2009-10-28 18:24:00,88.775,88.795,88.745,88.745,534800001.0
2009-10-28 18:25:00,88.75,88.795,88.745,88.79,568700002.0
2009-10-28 18:26:00,88.79,88.79,88.755,88.76,467100000.0
2009-10-28 18:27:00,88.76,88.795,88.76,88.775,432200000.0
2009-10-28 18:28:00,88.775,88.795,88.77,88.79,569400000.0
2009-10-28 18:29:00,88.785,88.79,88.76,88.76,370500001.0
2009-10-28 18:30:00,88.76,88.765,88.74,88.76,642600000.0
2009-10-28 18:31:00,88.76,88.76,88.72,88.72,419800000.0
2009-10-28 18:32:00,88.72,88.735,88.71,88.72,484699999.0
2009-10-28 18:33:00,88.72,88.725,88.705,88.705,552700000.0
2009-10-28 18:34:00,88.705,88.73,88.69,88.69,799500001.0
2009-10-28 18:35:00,88.69,88.72,88.69,88.715,565600001.0
2009-10-28 18:36:00,88.715,88.73,88.7,88.71,443900001.0
2009-10-28 18:37:00,88.71,88.71,88.56,88.565,719499999.0
2009-10-28 18:38:00,88.57,88.575,88.49,88.5,645999999.0
2009-10-28 18:39:00,88.5,88.51,88.45,88.455,555100000.0
2009-10-28 18:40:00,88.46,88.51,88.46,88.475,431800000.0
2009-10-28 18:41:00,88.475,88.485,88.415,88.43,360500000.0
2009-10-28 18:42:00,88.425,88.425,88.39,88.425,535700000.0
2009-10-28 18:43:00,88.425,88.465,88.42,88.44,551900000.0
2009-10-28 18:44:00,88.44,88.46,88.435,88.45,375600000.0
2009-10-28 18:45:00,88.455,88.46,88.37,88.375,449900000.0
2009-10-28 18:46:00,88.375,88.4,88.375,88.385,502100000.0
2009-10-28 18:47:00,88.385,88.405,88.36,88.38,163200000.0
2009-10-28 18:48:00,88.375,88.395,88.355,88.355,445399999.0
2009-10-28 18:49:00,88.36,88.365,88.31,88.315,356400000.0
2009-10-28 18:50:00,88.32,88.325,88.235,88.255,422300000.0
2009-10-28 18:51:00,88.255,88.27,88.225,88.225,559399999.0
2009-10-28 18:52:00,88.23,88.25,88.215,88.22,494100001.0
2009-10-28 18:53:00,88.22,88.225,88.17,88.175,600800000.0
2009-10-28 18:54:00,88.175,88.215,88.175,88.205,596600000.0
2009-10-28 18:55:00,88.205,88.23,88.195,88.205,625800000.0
2009-10-28 18:56:00,88.21,88.24,88.21,88.235,911199999.0
2009-10-28 18:57:00,88.235,88.26,88.23,88.255,526799999.0
2009-10-28 18:58:00,88.255,88.255,88.23,88.24,345700000.0
2009-10-28 18:59:00,88.24,88.25,88.23,88.245,247900000.0
2009-10-28 19:00:00,88.245,88.305,88.23,88.295,347000000.0
2009-10-28 19:01:00,88.29,88.295,88.265,88.275,431200000.0
2009-10-28 19:02:00,88.275,88.39,88.275,88.38,632900000.0
2009-10-28 19:03:00,88.38,88.45,88.38,88.445,425800000.0
2009-10-28 19:04:00,88.44,88.46,88.42,88.445,440200000.0
2009-10-28 19:05:00,88.445,88.495,88.445,88.46,539500001.0
2009-10-28 19:06:00,88.455,88.455,88.42,88.455,551800000.0
2009-10-28 19:07:00,88.455,88.465,88.445,88.455,234000000.0
2009-10-28 19:08:00,88.455,88.48,88.45,88.47,262200000.0
2009-10-28 19:09:00,88.46,88.465,88.425,88.435,161400000.0
2009-10-28 19:10:00,88.435,88.445,88.42,88.425,161100000.0
2009-10-28 19:11:00,88.425,88.435,88.405,88.415,184100000.0
2009-10-28 19:12:00,88.415,88.455,88.405,88.45,402500000.0
2009-10-28 19:13:00,88.45,88.455,88.425,88.455,409100000.0
2009-10-28 19:14:00,88.455,88.485,88.445,88.475,326800000.0
2009-10-28 19:15:00,88.475,88.505,88.47,88.495,175900000.0
2009-10-28 19:16:00,88.505,88.505,88.465,88.495,214900000.0
2009-10-28 19:17:00,88.49,88.5,88.445,88.445,302300000.0
2009-10-28 19:18:00,88.445,88.46,88.425,88.425,179800000.0
2009-10-28 19:19:00,88.42,88.445,88.405,88.415,190300000.0
2009-10-28 19:20:00,88.42,88.42,88.39,88.41,249000000.0
2009-10-28 19:21:00,88.41,88.41,88.385,88.385,434000000.0
2009-10-28 19:22:00,88.385,88.39,88.345,88.355,409900000.0
2009-10-28 19:23:00,88.355,88.395,88.35,88.36,358400000.0
2009-10-28 19:24:00,88.365,88.425,88.355,88.41,567400000.0
2009-10-28 19:25:00,88.41,88.415,88.39,88.39,454400000.0
2009-10-28 19:26:00,88.385,88.39,88.345,88.35,456300000.0
2009-10-28 19:27:00,88.35,88.375,88.335,88.335,477500000.0
2009-10-28 19:28:00,88.34,88.36,88.34,88.35,373900000.0
2009-10-28 19:29:00,88.35,88.355,88.32,88.345,611399999.0
2009-10-28 19:30:00,88.345,88.37,88.345,88.365,528300000.0
2009-10-28 19:31:00,88.365,88.37,88.345,88.35,192100000.0
2009-10-28 19:32:00,88.35,88.385,88.35,88.37,308900000.0
2009-10-28 19:33:00,88.37,88.37,88.345,88.345,421400000.0
2009-10-28 19:34:00,88.345,88.345,88.315,88.345,206800000.0
2009-10-28 19:35:00,88.34,88.345,88.32,88.33,374700000.0
2009-10-28 19:36:00,88.33,88.345,88.32,88.34,253500000.0
2009-10-28 19:37:00,88.335,88.36,88.33,88.36,413700000.0
2009-10-28 19:38:00,88.36,88.385,88.355,88.38,350900000.0
2009-10-28 19:39:00,88.375,88.385,88.355,88.37,400400000.0
2009-10-28 19:40:00,88.37,88.425,88.36,88.425,325400000.0
2009-10-28 19:41:00,88.43,88.44,88.42,88.43,519500000.0
2009-10-28 19:42:00,88.43,88.445,88.41,88.415,712199999.0
2009-10-28 19:43:00,88.42,88.42,88.4,88.41,597900000.0
2009-10-28 19:44:00,88.415,88.42,88.37,88.37,564400000.0
2009-10-28 19:45:00,88.37,88.385,88.365,88.365,511700000.0
2009-10-28 19:46:00,88.37,88.405,88.37,88.4,317800000.0
2009-10-28 19:47:00,88.415,88.42,88.375,88.38,209000000.0
2009-10-28 19:48:00,88.38,88.405,88.38,88.4,416500000.0
2009-10-28 19:49:00,88.4,88.4,88.36,88.37,237100000.0
2009-10-28 19:50:00,88.37,88.37,88.345,88.345,82100000.0
2009-10-28 19:51:00,88.35,88.36,88.345,88.345,159100000.0
2009-10-28 19:52:00,88.35,88.355,88.345,88.345,100900000.0
2009-10-28 19:53:00,88.345,88.345,88.325,88.33,172300000.0
2009-10-28 19:54:00,88.33,88.37,88.33,88.365,140100000.0
2009-10-28 19:55:00,88.365,88.375,88.355,88.365,132800000.0
2009-10-28 19:56:00,88.365,88.375,88.35,88.36,354800000.0
2009-10-28 19:57:00,88.36,88.37,88.355,88.37,327700000.0
2009-10-28 19:58:00,88.365,88.38,88.36,88.37,181600000.0
2009-10-28 19:59:00,88.37,88.37,88.325,88.325,524300000.0
2009-10-28 20:00:00,88.325,88.33,88.3,88.305,438800000.0
2009-10-28 20:01:00,88.315,88.315,88.3,88.305,216300000.0
2009-10-28 20:02:00,88.305,88.33,88.305,88.33,351600000.0
2009-10-28 20:03:00,88.33,88.335,88.295,88.3,341100000.0
2009-10-28 20:04:00,88.3,88.33,88.3,88.32,367900000.0
2009-10-28 20:05:00,88.325,88.345,88.31,88.32,457500000.0
2009-10-28 20:06:00,88.32,88.325,88.305,88.315,171700000.0
2009-10-28 20:07:00,88.315,88.315,88.3,88.305,298000000.0
2009-10-28 20:08:00,88.305,88.33,88.305,88.33,171400000.0
2009-10-28 20:09:00,88.33,88.33,88.32,88.325,254700000.0
2009-10-28 20:10:00,88.325,88.335,88.315,88.32,574800000.0
2009-10-28 20:11:00,88.32,88.33,88.31,88.32,727400000.0
2009-10-28 20:12:00,88.32,88.335,88.32,88.335,505500000.0
2009-10-28 20:13:00,88.33,88.345,88.325,88.34,638700001.0
2009-10-28 20:14:00,88.34,88.385,88.34,88.37,634800000.0
2009-10-28 20:15:00,88.37,88.4,88.37,88.395,520600000.0
2009-10-28 20:16:00,88.395,88.425,88.395,88.405,690700000.0
2009-10-28 20:17:00,88.4,88.4,88.365,88.365,399000000.0
2009-10-28 20:18:00,88.375,88.375,88.345,88.345,294300000.0
2009-10-28 20:19:00,88.345,88.35,88.305,88.31,457799997.0
2009-10-28 20:20:00,88.31,88.32,88.28,88.295,436900000.0
2009-10-28 20:21:00,88.295,88.305,88.29,88.3,399000000.0
2009-10-28 20:22:00,88.3,88.33,88.285,88.315,452700000.0
2009-10-28 20:23:00,88.315,88.32,88.25,88.28,331700000.0
2009-10-28 20:24:00,88.28,88.315,88.28,88.305,288700000.0
2009-10-28 20:25:00,88.295,88.345,88.295,88.33,206800000.0
2009-10-28 20:26:00,88.33,88.34,88.3,88.3,245400000.0
2009-10-28 20:27:00,88.31,88.32,88.285,88.3,331900000.0
2009-10-28 20:28:00,88.305,88.315,88.285,88.31,245000000.0
2009-10-28 20:29:00,88.31,88.315,88.29,88.31,317300000.0
2009-10-28 20:30:00,88.31,88.325,88.295,88.295,147000000.0
2009-10-28 20:31:00,88.295,88.32,88.285,88.3,257200000.0
2009-10-28 20:32:00,88.3,88.335,88.295,88.335,108000000.0
2009-10-28 20:33:00,88.335,88.335,88.315,88.325,256100000.0
2009-10-28 20:34:00,88.325,88.345,88.32,88.33,215000000.0
2009-10-28 20:35:00,88.335,88.335,88.32,88.335,169600000.0
2009-10-28 20:36:00,88.33,88.39,88.325,88.38,245600000.0
2009-10-28 20:37:00,88.385,88.405,88.35,88.35,181100000.0
2009-10-28 20:38:00,88.335,88.345,88.32,88.325,356900000.0
2009-10-28 20:39:00,88.33,88.33,88.32,88.32,97700000.0
2009-10-28 20:40:00,88.32,88.345,88.32,88.335,154100000.0
2009-10-28 20:41:00,88.335,88.345,88.335,88.345,46400000.0
2009-10-28 20:42:00,88.345,88.38,88.34,88.365,182900000.0
2009-10-28 20:43:00,88.38,88.4,88.36,88.385,266100000.0
2009-10-28 20:44:00,88.385,88.385,88.35,88.36,112200000.0
2009-10-28 20:45:00,88.36,88.38,88.35,88.38,230900000.0
2009-10-28 20:46:00,88.38,88.38,88.36,88.36,291400000.0
2009-10-28 20:47:00,88.35,88.365,88.335,88.335,103200000.0
2009-10-28 20:48:00,88.345,88.365,88.345,88.365,120300000.0
2009-10-28 20:49:00,88.365,88.395,88.365,88.395,160000000.0
2009-10-28 20:50:00,88.395,88.425,88.39,88.415,156100000.0
2009-10-28 20:51:00,88.415,88.415,88.39,88.4,344600000.0
2009-10-28 20:52:00,88.4,88.41,88.39,88.4,274500000.0
2009-10-28 20:53:00,88.4,88.415,88.395,88.4,170600000.0
2009-10-28 20:54:00,88.415,88.425,88.4,88.425,116200000.0
2009-10-28 20:55:00,88.42,88.47,88.42,88.455,181300000.0
2009-10-28 20:56:00,88.455,88.48,88.455,88.48,127800000.0
2009-10-28 20:57:00,88.475,88.51,88.47,88.51,203200000.0
2009-10-28 20:58:00,88.515,88.515,88.455,88.46,383100000.0
2009-10-28 20:59:00,88.46,88.49,88.455,88.485,324000000.0
2009-10-28 21:00:00,88.485,88.485,88.45,88.465,355400000.0
2009-10-28 21:01:00,88.47,88.505,88.465,88.495,400000000.0
2009-10-28 21:02:00,88.495,88.495,88.45,88.455,640800000.0
2009-10-28 21:03:00,88.46,88.475,88.45,88.475,638400000.0
2009-10-28 21:04:00,88.475,88.49,88.47,88.48,626700002.0
2009-10-28 21:05:00,88.485,88.505,88.48,88.495,474200000.0
2009-10-28 21:06:00,88.5,88.56,88.495,88.56,453000000.0
2009-10-28 21:07:00,88.56,88.575,88.54,88.54,462700001.0
2009-10-28 21:08:00,88.54,88.545,88.51,88.535,282000000.0
2009-10-28 21:09:00,88.535,88.535,88.52,88.52,151300000.0
2009-10-28 21:10:00,88.52,88.52,88.51,88.51,212600000.0
2009-10-28 21:11:00,88.51,88.51,88.5,88.5,345900000.0
2009-10-28 21:12:00,88.5,88.52,88.495,88.5,501800000.0
2009-10-28 21:13:00,88.5,88.505,88.485,88.485,292000000.0
2009-10-28 21:14:00,88.49,88.49,88.455,88.46,422200000.0
2009-10-28 21:15:00,88.46,88.48,88.46,88.475,342900000.0
2009-10-28 21:16:00,88.47,88.475,88.445,88.455,418500000.0
2009-10-28 21:17:00,88.455,88.46,88.45,88.455,356000000.0
2009-10-28 21:18:00,88.455,88.475,88.455,88.465,328300000.0
2009-10-28 21:19:00,88.455,88.47,88.455,88.46,280400000.0
2009-10-28 21:20:00,88.46,88.46,88.445,88.445,122800000.0
2009-10-28 21:21:00,88.445,88.445,88.43,88.43,220800000.0
2009-10-28 21:22:00,88.435,88.44,88.43,88.435,147200000.0
2009-10-28 21:23:00,88.44,88.44,88.41,88.42,259800000.0
2009-10-28 21:24:00,88.42,88.43,88.415,88.425,343100000.0
2009-10-28 21:25:00,88.43,88.43,88.4,88.4,302900000.0
2009-10-28 21:26:00,88.4,88.415,88.4,88.41,371500000.0
2009-10-28 21:27:00,88.41,88.41,88.405,88.41,147400000.0
2009-10-28 21:28:00,88.41,88.41,88.365,88.38,291200000.0
2009-10-28 21:29:00,88.38,88.385,88.37,88.38,241000000.0
2009-10-28 21:30:00,88.38,88.39,88.38,88.385,379600000.0
2009-10-28 21:31:00,88.385,88.395,88.38,88.39,311200000.0
2009-10-28 21:32:00,88.39,88.41,88.39,88.4,326900000.0
2009-10-28 21:33:00,88.4,88.41,88.395,88.4,260000000.0
2009-10-28 21:34:00,88.4,88.405,88.365,88.39,404500000.0
2009-10-28 21:35:00,88.39,88.405,88.385,88.4,275900000.0
2009-10-28 21:36:00,88.4,88.4,88.38,88.38,308300000.0
2009-10-28 21:37:00,88.38,88.385,88.345,88.36,610700000.0
2009-10-28 21:38:00,88.355,88.355,88.315,88.325,450400000.0
2009-10-28 21:39:00,88.325,88.35,88.325,88.345,130000000.0
2009-10-28 21:40:00,88.345,88.37,88.335,88.365,158400000.0
2009-10-28 21:41:00,88.365,88.375,88.36,88.375,399300000.0
2009-10-28 21:42:00,88.37,88.39,88.37,88.385,91600000.0
2009-10-28 21:43:00,88.385,88.395,88.37,88.39,154900000.0
2009-10-28 21:44:00,88.385,88.385,88.365,88.375,274800000.0
2009-10-28 21:45:00,88.375,88.385,88.37,88.375,435400000.0
2009-10-28 21:46:00,88.375,88.4,88.375,88.39,471800000.0
2009-10-28 21:47:00,88.385,88.41,88.385,88.4,227300000.0
2009-10-28 21:48:00,88.4,88.405,88.39,88.4,98100000.0
2009-10-28 21:49:00,88.405,88.415,88.395,88.405,194500000.0
2009-10-28 21:50:00,88.41,88.415,88.4,88.405,398300000.0
2009-10-28 21:51:00,88.405,88.405,88.385,88.395,329700000.0
2009-10-28 21:52:00,88.4,88.41,88.395,88.4,212600000.0
2009-10-28 21:53:00,88.4,88.405,88.38,88.39,356400000.0
2009-10-28 21:54:00,88.39,88.41,88.38,88.395,516900000.0
2009-10-28 21:55:00,88.4,88.405,88.395,88.405,241400000.0
2009-10-28 21:56:00,88.405,88.445,88.405,88.435,469500000.0
2009-10-28 21:57:00,88.43,88.445,88.43,88.435,324700000.0
2009-10-28 21:58:00,88.435,88.445,88.435,88.445,139600000.0
2009-10-28 21:59:00,88.445,88.455,88.435,88.44,319500000.0
2009-10-28 22:00:00,88.44,88.455,88.42,88.435,174400000.0
2009-10-28 22:01:00,88.435,88.45,88.435,88.44,243200000.0
2009-10-28 22:02:00,88.44,88.455,88.42,88.42,265800000.0
2009-10-28 22:03:00,88.425,88.45,88.42,88.42,155800000.0
2009-10-28 22:04:00,88.42,88.43,88.41,88.43,87300000.0
2009-10-28 22:05:00,88.425,88.45,88.42,88.45,91800000.0
2009-10-28 22:06:00,88.445,88.475,88.445,88.47,186700000.0
2009-10-28 22:07:00,88.47,88.475,88.46,88.46,96000000.0
2009-10-28 22:08:00,88.46,88.46,88.46,88.46,23000000.0
2009-10-28 22:09:00,88.46,88.465,88.43,88.43,109800000.0
2009-10-28 22:10:00,88.435,88.45,88.43,88.45,80800000.0
2009-10-28 22:11:00,88.46,88.46,88.445,88.45,22000000.0
2009-10-28 22:12:00,88.455,88.47,88.445,88.465,94900000.0
2009-10-28 22:13:00,88.46,88.465,88.45,88.45,39800000.0
2009-10-28 22:14:00,88.445,88.445,88.435,88.435,50400000.0
2009-10-28 22:15:00,88.435,88.435,88.43,88.43,61000000.0
2009-10-28 22:16:00,88.425,88.425,88.415,88.42,32600000.0
2009-10-28 22:17:00,88.42,88.42,88.415,88.42,23600000.0
2009-10-28 22:18:00,88.42,88.44,88.42,88.435,79200000.0
2009-10-28 22:19:00,88.43,88.44,88.43,88.43,37800000.0
2009-10-28 22:20:00,88.435,88.435,88.38,88.38,198000000.0
2009-10-28 22:21:00,88.38,88.405,88.375,88.405,174400000.0
2009-10-28 22:22:00,88.405,88.415,88.405,88.405,139100000.0
2009-10-28 22:23:00,88.405,88.405,88.35,88.35,237900000.0
2009-10-28 22:24:00,88.35,88.375,88.35,88.375,200100000.0
2009-10-28 22:25:00,88.385,88.395,88.355,88.36,137900000.0
2009-10-28 22:26:00,88.365,88.385,88.36,88.385,77600000.0
2009-10-28 22:27:00,88.385,88.41,88.38,88.41,114300000.0
2009-10-28 22:28:00,88.405,88.405,88.355,88.365,171600000.0
2009-10-28 22:29:00,88.365,88.385,88.355,88.37,227700000.0
2009-10-28 22:30:00,88.37,88.37,88.36,88.37,33700000.0
2009-10-28 22:31:00,88.37,88.37,88.355,88.355,156400000.0
2009-10-28 22:32:00,88.355,88.355,88.325,88.33,215600000.0
2009-10-28 22:33:00,88.33,88.365,88.32,88.35,212500000.0
2009-10-28 22:34:00,88.345,88.355,88.33,88.33,81300000.0
2009-10-28 22:35:00,88.335,88.345,88.335,88.345,158000000.0
2009-10-28 22:36:00,88.345,88.37,88.345,88.37,47700000.0
2009-10-28 22:37:00,88.385,88.41,88.385,88.41,275600000.0
2009-10-28 22:38:00,88.41,88.41,88.38,88.395,101400000.0
2009-10-28 22:39:00,88.395,88.405,88.385,88.405,138800000.0
2009-10-28 22:40:00,88.405,88.415,88.385,88.39,105300000.0
2009-10-28 22:41:00,88.39,88.4,88.385,88.4,29200000.0
2009-10-28 22:42:00,88.415,88.425,88.405,88.42,129200000.0
2009-10-28 22:43:00,88.415,88.42,88.405,88.41,61600000.0
2009-10-28 22:44:00,88.41,88.43,88.405,88.405,106600000.0
2009-10-28 22:45:00,88.405,88.415,88.385,88.405,176600000.0
2009-10-28 22:46:00,88.405,88.415,88.355,88.355,106300000.0
2009-10-28 22:47:00,88.355,88.355,88.285,88.295,165700000.0
2009-10-28 22:48:00,88.3,88.3,88.27,88.28,115300000.0
2009-10-28 22:49:00,88.28,88.29,88.28,88.29,89400000.0
2009-10-28 22:50:00,88.29,88.305,88.28,88.28,124200000.0
2009-10-28 22:51:00,88.28,88.285,88.27,88.28,71100000.0
2009-10-28 22:52:00,88.28,88.28,88.24,88.28,144000000.0
2009-10-28 22:53:00,88.28,88.31,88.28,88.3,53300000.0
2009-10-28 22:54:00,88.3,88.3,88.29,88.29,29600000.0
2009-10-28 22:55:00,88.29,88.31,88.29,88.31,132000000.0
2009-10-28 22:56:00,88.31,88.335,88.3,88.315,149200000.0
2009-10-28 22:57:00,88.315,88.315,88.305,88.315,27200000.0
2009-10-28 22:58:00,88.315,88.315,88.305,88.305,9600000.0
2009-10-28 22:59:00,88.305,88.335,88.26,88.335,77200000.0
2009-10-28 23:00:00,88.33,88.35,88.27,88.31,15100000.0
2009-10-28 23:01:00,88.31,88.315,88.31,88.31,5000000.0
2009-10-28 23:02:00,88.31,88.31,88.29,88.29,8800000.0
2009-10-28 23:03:00,88.295,88.295,88.29,88.295,18200000.0
2009-10-28 23:04:00,88.29,88.295,88.25,88.27,51400000.0
2009-10-28 23:05:00,88.265,88.28,88.265,88.27,15800000.0
2009-10-28 23:06:00,88.275,88.285,88.275,88.285,22400000.0
2009-10-28 23:07:00,88.285,88.29,88.275,88.275,43600000.0
2009-10-28 23:08:00,88.275,88.305,88.275,88.3,35800000.0
2009-10-28 23:09:00,88.31,88.31,88.235,88.275,50400000.0
2009-10-28 23:10:00,88.275,88.285,88.265,88.28,62800000.0
2009-10-28 23:11:00,88.28,88.28,88.27,88.28,48500000.0
2009-10-28 23:12:00,88.28,88.28,88.275,88.28,44200000.0
2009-10-28 23:13:00,88.28,88.285,88.235,88.24,132700000.0
2009-10-28 23:14:00,88.25,88.3,88.25,88.28,39800000.0
2009-10-28 23:15:00,88.27,88.3,88.27,88.29,23000000.0
2009-10-28 23:16:00,88.29,88.29,88.285,88.285,44400000.0
2009-10-28 23:17:00,88.29,88.29,88.285,88.285,36600000.0
2009-10-28 23:18:00,88.285,88.295,88.215,88.22,46200000.0
2009-10-28 23:19:00,88.22,88.24,88.22,88.24,38000000.0
2009-10-28 23:20:00,88.24,88.245,88.24,88.24,38400000.0
2009-10-28 23:21:00,88.24,88.24,88.24,88.24,2000000.0
2009-10-28 23:22:00,88.24,88.255,88.24,88.255,13000000.0
2009-10-28 23:23:00,88.245,88.255,88.24,88.245,78600000.0
2009-10-28 23:24:00,88.245,88.255,88.245,88.255,54200000.0
2009-10-28 23:25:00,88.255,88.265,88.255,88.26,25400000.0
2009-10-28 23:26:00,88.255,88.265,88.245,88.265,52600000.0
2009-10-28 23:27:00,88.265,88.265,88.25,88.26,23400000.0
2009-10-28 23:28:00,88.26,88.275,88.255,88.265,117800000.0
2009-10-28 23:29:00,88.265,88.275,88.265,88.275,116000000.0
2009-10-28 23:30:00,88.275,88.285,88.27,88.285,112700000.0
2009-10-28 23:31:00,88.285,88.285,88.285,88.285,26200000.0
2009-10-28 23:32:00,88.28,88.285,88.275,88.275,149200000.0
2009-10-28 23:33:00,88.28,88.305,88.275,88.305,66600000.0
2009-10-28 23:34:00,88.305,88.305,88.275,88.28,59900000.0
2009-10-28 23:35:00,88.285,88.3,88.275,88.285,92400000.0
2009-10-28 23:36:00,88.28,88.28,88.28,88.28,54000000.0
2009-10-28 23:37:00,88.28,88.285,88.28,88.28,29400000.0
2009-10-28 23:38:00,88.28,88.28,88.275,88.275,61800000.0
2009-10-28 23:39:00,88.275,88.28,88.275,88.275,142800000.0
2009-10-28 23:40:00,88.28,88.285,88.275,88.285,53000000.0
2009-10-28 23:41:00,88.285,88.295,88.285,88.295,14400000.0
2009-10-28 23:42:00,88.29,88.305,88.26,88.27,132200000.0
2009-10-28 23:43:00,88.275,88.285,88.27,88.285,204800000.0
2009-10-28 23:44:00,88.285,88.3,88.285,88.285,180900000.0
2009-10-28 23:45:00,88.285,88.3,88.285,88.3,78200000.0
2009-10-28 23:46:00,88.3,88.32,88.295,88.32,133000000.0
2009-10-28 23:47:00,88.32,88.345,88.25,88.26,157000000.0
2009-10-28 23:48:00,88.26,88.3,88.255,88.3,89400000.0
2009-10-28 23:49:00,88.3,88.305,88.275,88.285,127200000.0
2009-10-28 23:50:00,88.285,88.305,88.285,88.305,141800000.0
2009-10-28 23:51:00,88.305,88.315,88.305,88.31,68000000.0
2009-10-28 23:52:00,88.31,88.315,88.3,88.315,18400000.0
2009-10-28 23:53:00,88.315,88.34,88.305,88.31,91400000.0
2009-10-28 23:54:00,88.315,88.35,88.3,88.325,173500000.0
2009-10-28 23:55:00,88.33,88.34,88.32,88.33,144600000.0
2009-10-28 23:56:00,88.33,88.345,88.33,88.34,64900000.0
2009-10-28 23:57:00,88.34,88.365,88.33,88.365,102900000.0
2009-10-28 23:58:00,88.37,88.385,88.34,88.35,105100000.0
2009-10-28 23:59:00,88.35,88.355,88.33,88.33,128100000.0
2009-10-29 00:00:00,88.33,88.345,88.325,88.335,43600000.0
2009-10-29 00:01:00,88.335,88.335,88.305,88.31,20000000.0
2009-10-29 00:02:00,88.305,88.31,88.3,88.3,31000000.0
2009-10-29 00:03:00,88.305,88.325,88.3,88.325,52900000.0
2009-10-29 00:04:00,88.315,88.315,88.305,88.31,23000000.0
2009-10-29 00:05:00,88.305,88.31,88.3,88.3,18500000.0
2009-10-29 00:06:00,88.305,88.335,88.3,88.335,42200000.0
2009-10-29 00:07:00,88.32,88.335,88.31,88.33,30000000.0
2009-10-29 00:08:00,88.325,88.33,88.32,88.325,26000000.0
2009-10-29 00:09:00,88.325,88.325,88.315,88.32,16200000.0
2009-10-29 00:10:00,88.315,88.34,88.315,88.34,35000000.0
2009-10-29 00:11:00,88.335,88.355,88.335,88.345,64700000.0
2009-10-29 00:12:00,88.345,88.345,88.325,88.34,38000000.0
2009-10-29 00:13:00,88.34,88.375,88.34,88.355,69000000.0
2009-10-29 00:14:00,88.375,88.385,88.37,88.385,51900000.0
2009-10-29 00:15:00,88.385,88.39,88.38,88.385,43800000.0
2009-10-29 00:16:00,88.39,88.39,88.38,88.385,30400000.0
2009-10-29 00:17:00,88.38,88.39,88.37,88.39,49400000.0
2009-10-29 00:18:00,88.39,88.4,88.38,88.385,74800000.0
2009-10-29 00:19:00,88.38,88.405,88.375,88.4,57900000.0
2009-10-29 00:20:00,88.395,88.41,88.395,88.4,36800000.0
2009-10-29 00:21:00,88.405,88.42,88.405,88.415,52100000.0
2009-10-29 00:22:00,88.41,88.43,88.395,88.425,185000000.0
2009-10-29 00:23:00,88.425,88.43,88.405,88.415,106600000.0
2009-10-29 00:24:00,88.415,88.44,88.415,88.435,82300000.0
2009-10-29 00:25:00,88.435,88.44,88.42,88.43,94200000.0
2009-10-29 00:26:00,88.43,88.445,88.425,88.435,49000000.0
2009-10-29 00:27:00,88.435,88.44,88.415,88.43,80300000.0
2009-10-29 00:28:00,88.43,88.435,88.43,88.43,30800000.0
2009-10-29 00:29:00,88.425,88.43,88.42,88.425,36400000.0
2009-10-29 00:30:00,88.425,88.44,88.42,88.435,63700000.0
2009-10-29 00:31:00,88.445,88.445,88.415,88.415,57300000.0
2009-10-29 00:32:00,88.415,88.435,88.4,88.4,108900000.0
2009-10-29 00:33:00,88.4,88.4,88.4,88.4,23600000.0
2009-10-29 00:34:00,88.4,88.4,88.4,88.4,27100000.0
2009-10-29 00:35:00,88.4,88.41,88.4,88.41,41400000.0
2009-10-29 00:36:00,88.405,88.425,88.405,88.415,51400000.0
2009-10-29 00:37:00,88.415,88.42,88.415,88.415,27800000.0
2009-10-29 00:38:00,88.415,88.415,88.395,88.395,48200000.0
2009-10-29 00:39:00,88.395,88.395,88.37,88.39,94100000.0
2009-10-29 00:40:00,88.395,88.41,88.385,88.4,96000000.0
2009-10-29 00:41:00,88.395,88.4,88.395,88.395,44500000.0
2009-10-29 00:42:00,88.4,88.415,88.4,88.415,57100000.0
2009-10-29 00:43:00,88.415,88.415,88.405,88.41,18400000.0
2009-10-29 00:44:00,88.41,88.41,88.385,88.385,87100000.0
2009-10-29 00:45:00,88.39,88.405,88.385,88.4,60100000.0
2009-10-29 00:46:00,88.4,88.4,88.395,88.4,8600000.0
2009-10-29 00:47:00,88.395,88.395,88.39,88.39,7600000.0
2009-10-29 00:48:00,88.39,88.39,88.39,88.39,7600000.0
2009-10-29 00:49:00,88.395,88.395,88.38,88.38,59200000.0
2009-10-29 00:50:00,88.385,88.39,88.385,88.385,62200000.0
2009-10-29 00:51:00,88.385,88.385,88.37,88.38,86400000.0
2009-10-29 00:52:00,88.38,88.38,88.375,88.38,117800000.0
2009-10-29 00:53:00,88.38,88.405,88.375,88.405,91600000.0
2009-10-29 00:54:00,88.415,88.415,88.4,88.41,80600000.0
2009-10-29 00:55:00,88.41,88.41,88.4,88.41,66900000.0
2009-10-29 00:56:00,88.41,88.41,88.4,88.4,9800000.0
2009-10-29 00:57:00,88.4,88.405,88.385,88.395,71000000.0
2009-10-29 00:58:00,88.395,88.4,88.38,88.38,61600000.0
2009-10-29 00:59:00,88.38,88.39,88.375,88.38,82000000.0
2009-10-29 01:00:00,88.38,88.385,88.37,88.37,61000000.0
2009-10-29 01:01:00,88.365,88.385,88.365,88.38,107600000.0
2009-10-29 01:02:00,88.38,88.4,88.38,88.395,101100000.0
2009-10-29 01:03:00,88.39,88.4,88.385,88.4,78800000.0
2009-10-29 01:04:00,88.405,88.425,88.395,88.425,117400000.0
2009-10-29 01:05:00,88.425,88.435,88.42,88.43,80700000.0
2009-10-29 01:06:00,88.425,88.435,88.425,88.435,81200000.0
2009-10-29 01:07:00,88.435,88.44,88.415,88.415,86300000.0
2009-10-29 01:08:00,88.415,88.44,88.415,88.435,87900000.0
2009-10-29 01:09:00,88.435,88.44,88.435,88.435,32500000.0
2009-10-29 01:10:00,88.435,88.445,88.43,88.44,61200000.0
2009-10-29 01:11:00,88.445,88.485,88.445,88.485,48200000.0
2009-10-29 01:12:00,88.485,88.485,88.46,88.465,100100000.0
2009-10-29 01:13:00,88.465,88.47,88.46,88.465,75700000.0
2009-10-29 01:14:00,88.465,88.47,88.465,88.465,19600000.0
2009-10-29 01:15:00,88.465,88.47,88.455,88.46,70700000.0
2009-10-29 01:16:00,88.465,88.51,88.465,88.505,228700000.0
2009-10-29 01:17:00,88.51,88.51,88.5,88.5,89800000.0
2009-10-29 01:18:00,88.5,88.515,88.5,88.5,115500000.0
2009-10-29 01:19:00,88.5,88.51,88.495,88.51,92200000.0
2009-10-29 01:20:00,88.51,88.515,88.495,88.5,138000000.0
2009-10-29 01:21:00,88.5,88.5,88.495,88.495,60600000.0
2009-10-29 01:22:00,88.495,88.5,88.495,88.5,53200000.0
2009-10-29 01:23:00,88.5,88.5,88.495,88.5,68600000.0
2009-10-29 01:24:00,88.5,88.51,88.5,88.505,73600000.0
2009-10-29 01:25:00,88.505,88.505,88.495,88.495,65000000.0
2009-10-29 01:26:00,88.495,88.495,88.485,88.485,89800000.0
2009-10-29 01:27:00,88.485,88.49,88.48,88.48,131800000.0
2009-10-29 01:28:00,88.48,88.48,88.48,88.48,17600000.0
2009-10-29 01:29:00,88.48,88.48,88.46,88.465,78300000.0
2009-10-29 01:30:00,88.465,88.465,88.435,88.445,146900000.0
2009-10-29 01:31:00,88.445,88.45,88.43,88.43,116200000.0
2009-10-29 01:32:00,88.43,88.435,88.43,88.435,21300000.0
2009-10-29 01:33:00,88.435,88.435,88.435,88.435,2000000.0
2009-10-29 01:34:00,88.43,88.43,88.41,88.415,154400000.0
2009-10-29 01:35:00,88.415,88.42,88.405,88.405,174900000.0
2009-10-29 01:36:00,88.405,88.405,88.385,88.39,100200000.0
2009-10-29 01:37:00,88.39,88.39,88.35,88.35,138400000.0
2009-10-29 01:38:00,88.345,88.35,88.335,88.345,71600000.0
2009-10-29 01:39:00,88.345,88.35,88.345,88.345,15600000.0
2009-10-29 01:40:00,88.345,88.355,88.345,88.355,23800000.0
2009-10-29 01:41:00,88.36,88.385,88.355,88.385,69800000.0
2009-10-29 01:42:00,88.38,88.4,88.38,88.39,100500000.0
2009-10-29 01:43:00,88.39,88.39,88.375,88.385,113400000.0
2009-10-29 01:44:00,88.385,88.385,88.34,88.345,120200000.0
2009-10-29 01:45:00,88.35,88.37,88.345,88.37,90100000.0
2009-10-29 01:46:00,88.37,88.375,88.36,88.37,49500000.0
2009-10-29 01:47:00,88.37,88.375,88.37,88.37,92300000.0
2009-10-29 01:48:00,88.37,88.375,88.365,88.37,68400000.0
2009-10-29 01:49:00,88.37,88.37,88.36,88.36,68300000.0
2009-10-29 01:50:00,88.36,88.36,88.345,88.345,66200000.0
2009-10-29 01:51:00,88.345,88.355,88.345,88.345,95100000.0
2009-10-29 01:52:00,88.34,88.35,88.335,88.335,155300000.0
2009-10-29 01:53:00,88.335,88.335,88.305,88.305,120100000.0
2009-10-29 01:54:00,88.305,88.305,88.25,88.25,169400000.0
2009-10-29 01:55:00,88.25,88.255,88.22,88.245,200400000.0
2009-10-29 01:56:00,88.25,88.28,88.22,88.22,214100000.0
2009-10-29 01:57:00,88.22,88.25,88.22,88.24,172700000.0
2009-10-29 01:58:00,88.235,88.26,88.225,88.24,140100000.0
2009-10-29 01:59:00,88.245,88.25,88.22,88.25,91700000.0
2009-10-29 02:00:00,88.25,88.33,88.25,88.325,144400000.0
2009-10-29 02:01:00,88.325,88.33,88.295,88.315,162900000.0
2009-10-29 02:02:00,88.325,88.335,88.305,88.325,132100000.0
2009-10-29 02:03:00,88.325,88.325,88.315,88.32,55600000.0
2009-10-29 02:04:00,88.315,88.325,88.295,88.325,170700000.0
2009-10-29 02:05:00,88.325,88.36,88.325,88.34,162000000.0
2009-10-29 02:06:00,88.34,88.345,88.315,88.34,97600000.0
2009-10-29 02:07:00,88.33,88.34,88.25,88.265,187800000.0
2009-10-29 02:08:00,88.27,88.275,88.235,88.245,237900000.0
2009-10-29 02:09:00,88.245,88.245,88.115,88.125,399300000.0
2009-10-29 02:10:00,88.125,88.165,88.125,88.15,328500000.0
2009-10-29 02:11:00,88.155,88.16,88.145,88.15,375100000.0
2009-10-29 02:12:00,88.15,88.165,88.125,88.125,316200000.0
2009-10-29 02:13:00,88.13,88.145,88.09,88.095,333100000.0
2009-10-29 02:14:00,88.1,88.14,88.1,88.14,215000000.0
2009-10-29 02:15:00,88.14,88.145,88.12,88.14,271400000.0
2009-10-29 02:16:00,88.135,88.155,88.095,88.11,329200000.0
2009-10-29 02:17:00,88.105,88.115,88.06,88.06,243600000.0
2009-10-29 02:18:00,88.06,88.06,88.01,88.03,302600000.0
2009-10-29 02:19:00,88.035,88.035,87.98,88.0,402700000.0
2009-10-29 02:20:00,87.995,88.025,87.955,87.96,275000000.0
2009-10-29 02:21:00,87.955,87.975,87.955,87.97,312800000.0
2009-10-29 02:22:00,87.965,88.005,87.955,87.955,302100000.0
2009-10-29 02:23:00,87.945,87.965,87.915,87.96,323500000.0
2009-10-29 02:24:00,87.96,87.97,87.94,87.95,332700000.0
2009-10-29 02:25:00,87.95,87.97,87.935,87.955,271500000.0
2009-10-29 02:26:00,87.955,87.99,87.955,87.975,271900000.0
2009-10-29 02:27:00,87.98,88.01,87.97,87.99,206000000.0
2009-10-29 02:28:00,87.99,88.05,87.99,88.01,217000000.0
2009-10-29 02:29:00,88.01,88.02,87.975,88.01,263600000.0
2009-10-29 02:30:00,88.01,88.04,87.975,88.015,187600000.0
2009-10-29 02:31:00,88.015,88.035,88.0,88.005,130700000.0
2009-10-29 02:32:00,88.0,88.03,87.995,88.03,197500000.0
2009-10-29 02:33:00,88.03,88.065,88.025,88.065,145100000.0
2009-10-29 02:34:00,88.06,88.06,88.035,88.045,174600000.0
2009-10-29 02:35:00,88.05,88.105,88.045,88.105,166200000.0
2009-10-29 02:36:00,88.11,88.14,88.085,88.115,300700000.0
2009-10-29 02:37:00,88.115,88.115,88.05,88.065,327300000.0
2009-10-29 02:38:00,88.07,88.11,88.065,88.09,360700000.0
2009-10-29 02:39:00,88.09,88.11,88.07,88.085,302100000.0
2009-10-29 02:40:00,88.085,88.09,88.06,88.075,208900000.0
2009-10-29 02:41:00,88.08,88.1,88.07,88.075,320700000.0
2009-10-29 02:42:00,88.075,88.085,88.05,88.085,251300000.0
2009-10-29 02:43:00,88.075,88.08,88.045,88.055,268800000.0
2009-10-29 02:44:00,88.07,88.09,88.05,88.05,274000000.0
2009-10-29 02:45:00,88.05,88.08,88.045,88.07,263300000.0
2009-10-29 02:46:00,88.07,88.085,88.065,88.07,286300000.0
2009-10-29 02:47:00,88.075,88.09,88.07,88.085,119100000.0
2009-10-29 02:48:00,88.085,88.09,88.07,88.09,197300000.0
2009-10-29 02:49:00,88.085,88.12,88.085,88.095,239100000.0
2009-10-29 02:50:00,88.095,88.12,88.09,88.1,297100000.0
2009-10-29 02:51:00,88.105,88.135,88.1,88.12,151600000.0
2009-10-29 02:52:00,88.13,88.145,88.095,88.1,245400000.0
2009-10-29 02:53:00,88.095,88.11,88.08,88.09,239900000.0
2009-10-29 02:54:00,88.085,88.105,88.065,88.08,219100000.0
2009-10-29 02:55:00,88.075,88.1,88.07,88.075,253100000.0
2009-10-29 02:56:00,88.075,88.1,88.07,88.095,160900000.0
2009-10-29 02:57:00,88.1,88.115,88.075,88.08,217600000.0
2009-10-29 02:58:00,88.08,88.11,88.08,88.1,161900000.0
2009-10-29 02:59:00,88.11,88.13,88.095,88.13,218500000.0
2009-10-29 03:00:00,88.125,88.13,88.115,88.12,155100000.0
2009-10-29 03:01:00,88.12,88.14,88.11,88.115,343300000.0
2009-10-29 03:02:00,88.115,88.115,88.095,88.105,285700000.0
2009-10-29 03:03:00,88.105,88.135,88.105,88.125,310400000.0
2009-10-29 03:04:00,88.125,88.135,88.105,88.12,228200000.0
2009-10-29 03:05:00,88.12,88.125,88.115,88.12,232400000.0
2009-10-29 03:06:00,88.115,88.135,88.105,88.12,258300000.0
2009-10-29 03:07:00,88.12,88.135,88.115,88.12,166300000.0
2009-10-29 03:08:00,88.12,88.155,88.12,88.15,321500000.0
2009-10-29 03:09:00,88.15,88.175,88.145,88.165,263200000.0
2009-10-29 03:10:00,88.165,88.195,88.165,88.17,187800000.0
2009-10-29 03:11:00,88.175,88.18,88.165,88.18,275300000.0
2009-10-29 03:12:00,88.18,88.185,88.165,88.17,264600000.0
2009-10-29 03:13:00,88.17,88.175,88.16,88.17,222700000.0
2009-10-29 03:14:00,88.165,88.17,88.155,88.17,125600000.0
2009-10-29 03:15:00,88.165,88.175,88.16,88.17,214400000.0
2009-10-29 03:16:00,88.175,88.175,88.16,88.16,222400000.0
2009-10-29 03:17:00,88.16,88.185,88.16,88.175,193500000.0
2009-10-29 03:18:00,88.175,88.185,88.17,88.185,169200000.0
2009-10-29 03:19:00,88.18,88.195,88.175,88.175,236000000.0
2009-10-29 03:20:00,88.175,88.18,88.17,88.175,218800000.0
2009-10-29 03:21:00,88.18,88.19,88.165,88.185,263100000.0
2009-10-29 03:22:00,88.18,88.215,88.18,88.215,336100000.0
2009-10-29 03:23:00,88.22,88.235,88.21,88.23,321800000.0
2009-10-29 03:24:00,88.23,88.235,88.205,88.22,311800000.0
2009-10-29 03:25:00,88.225,88.265,88.22,88.265,247800000.0
2009-10-29 03:26:00,88.26,88.265,88.235,88.235,165200000.0
2009-10-29 03:27:00,88.235,88.25,88.225,88.245,197200000.0
2009-10-29 03:28:00,88.245,88.26,88.245,88.255,108900000.0
2009-10-29 03:29:00,88.255,88.265,88.22,88.22,253300000.0
2009-10-29 03:30:00,88.22,88.235,88.19,88.2,221100000.0
2009-10-29 03:31:00,88.2,88.2,88.175,88.18,184000000.0
2009-10-29 03:32:00,88.18,88.18,88.15,88.155,239400000.0
2009-10-29 03:33:00,88.155,88.16,88.14,88.15,249400000.0
2009-10-29 03:34:00,88.145,88.19,88.145,88.185,197500000.0
2009-10-29 03:35:00,88.19,88.195,88.16,88.175,183000000.0
2009-10-29 03:36:00,88.175,88.185,88.165,88.17,176200000.0
2009-10-29 03:37:00,88.165,88.18,88.155,88.16,175000000.0
2009-10-29 03:38:00,88.16,88.18,88.155,88.17,209600000.0
2009-10-29 03:39:00,88.165,88.17,88.15,88.155,207700000.0
2009-10-29 03:40:00,88.155,88.16,88.135,88.14,200400000.0
2009-10-29 03:41:00,88.14,88.145,88.12,88.13,191400000.0
2009-10-29 03:42:00,88.13,88.135,88.115,88.12,232700000.0
2009-10-29 03:43:00,88.12,88.13,88.115,88.125,198000000.0
2009-10-29 03:44:00,88.125,88.13,88.125,88.125,228100000.0
2009-10-29 03:45:00,88.125,88.13,88.11,88.11,192400000.0
2009-10-29 03:46:00,88.11,88.12,88.1,88.115,196200000.0
2009-10-29 03:47:00,88.115,88.135,88.1,88.105,164500000.0
2009-10-29 03:48:00,88.11,88.115,88.1,88.105,199800000.0
2009-10-29 03:49:00,88.105,88.14,88.105,88.135,231300000.0
2009-10-29 03:50:00,88.135,88.14,88.125,88.13,84000000.0
2009-10-29 03:51:00,88.13,88.14,88.1,88.1,211200000.0
2009-10-29 03:52:00,88.105,88.12,88.095,88.105,292700000.0
2009-10-29 03:53:00,88.11,88.11,88.055,88.06,237100000.0
2009-10-29 03:54:00,88.06,88.07,88.035,88.045,346000000.0
2009-10-29 03:55:00,88.045,88.05,88.02,88.03,227300000.0
2009-10-29 03:56:00,88.03,88.08,88.03,88.07,289800000.0
2009-10-29 03:57:00,88.07,88.075,88.025,88.04,272200000.0
2009-10-29 03:58:00,88.04,88.06,88.035,88.05,188000000.0
2009-10-29 03:59:00,88.05,88.05,88.025,88.03,142200000.0
2009-10-29 04:00:00,88.03,88.03,87.98,88.025,146500000.0
2009-10-29 04:01:00,88.02,88.05,88.01,88.01,237700000.0
2009-10-29 04:02:00,88.01,88.035,88.005,88.025,182700000.0
2009-10-29 04:03:00,88.03,88.045,87.995,88.025,204600000.0
2009-10-29 04:04:00,88.025,88.05,88.0,88.0,312700000.0
2009-10-29 04:05:00,88.005,88.025,88.0,88.02,412200000.0
2009-10-29 04:06:00,88.02,88.03,87.995,88.025,626400000.0
2009-10-29 04:07:00,88.025,88.04,88.02,88.025,620200000.0
2009-10-29 04:08:00,88.03,88.04,88.015,88.02,343500000.0
2009-10-29 04:09:00,88.02,88.04,88.02,88.02,412300000.0
2009-10-29 04:10:00,88.025,88.045,88.025,88.035,303800000.0
2009-10-29 04:11:00,88.035,88.06,88.03,88.055,733100000.0
2009-10-29 04:12:00,88.055,88.08,88.05,88.06,600600000.0
2009-10-29 04:13:00,88.065,88.08,88.015,88.015,441700000.0
2009-10-29 04:14:00,88.015,88.075,88.015,88.065,559500000.0
2009-10-29 04:15:00,88.065,88.07,88.045,88.065,565600000.0
2009-10-29 04:16:00,88.065,88.07,88.04,88.065,631300000.0
2009-10-29 04:17:00,88.065,88.07,88.05,88.065,576600000.0
2009-10-29 04:18:00,88.065,88.08,88.05,88.07,380800000.0
2009-10-29 04:19:00,88.07,88.085,88.06,88.065,538799999.0
2009-10-29 04:20:00,88.07,88.08,88.065,88.08,156900000.0
2009-10-29 04:21:00,88.085,88.085,88.075,88.08,98100000.0
2009-10-29 04:22:00,88.075,88.075,88.07,88.07,37000000.0
2009-10-29 04:23:00,88.07,88.08,88.065,88.07,421800004.0
2009-10-29 04:24:00,88.07,88.1,88.07,88.075,309600000.0
2009-10-29 04:25:00,88.075,88.08,88.065,88.07,409300000.0
2009-10-29 04:26:00,88.07,88.085,88.07,88.07,370300000.0
2009-10-29 04:27:00,88.065,88.065,88.05,88.055,196700000.0
2009-10-29 04:28:00,88.05,88.065,88.05,88.06,115400000.0
2009-10-29 04:29:00,88.06,88.065,88.05,88.05,186000000.0
2009-10-29 04:30:00,88.055,88.065,88.05,88.05,310000002.0
2009-10-29 04:31:00,88.05,88.055,88.05,88.05,295200001.0
2009-10-29 04:32:00,88.05,88.065,88.045,88.06,251800000.0
2009-10-29 04:33:00,88.06,88.065,88.06,88.065,97000003.0
2009-10-29 04:34:00,88.065,88.085,88.06,88.075,357600000.0
2009-10-29 04:35:00,88.08,88.085,88.07,88.075,235800000.0
2009-10-29 04:36:00,88.08,88.085,88.07,88.08,251300000.0
2009-10-29 04:37:00,88.08,88.095,88.08,88.085,452100000.0
2009-10-29 04:38:00,88.085,88.095,88.075,88.095,351900000.0
2009-10-29 04:39:00,88.09,88.165,88.09,88.135,408200000.0
2009-10-29 04:40:00,88.13,88.17,88.125,88.15,677800000.0
2009-10-29 04:41:00,88.15,88.16,88.115,88.125,489500000.0
2009-10-29 04:42:00,88.12,88.135,88.12,88.125,466900002.0
2009-10-29 04:43:00,88.125,88.13,88.11,88.115,299000000.0
2009-10-29 04:44:00,88.11,88.115,88.09,88.11,365900000.0
2009-10-29 04:45:00,88.105,88.135,88.105,88.125,558100004.0
2009-10-29 04:46:00,88.13,88.13,88.115,88.125,650700000.0
2009-10-29 04:47:00,88.12,88.12,88.1,88.115,479600002.0
2009-10-29 04:48:00,88.115,88.125,88.115,88.125,228500000.0
2009-10-29 04:49:00,88.125,88.125,88.1,88.105,376600000.0
2009-10-29 04:50:00,88.105,88.12,88.095,88.115,518999999.0
2009-10-29 04:51:00,88.115,88.125,88.11,88.12,287000000.0
2009-10-29 04:52:00,88.12,88.125,88.11,88.12,454200000.0
2009-10-29 04:53:00,88.12,88.12,88.11,88.11,113600000.0
2009-10-29 04:54:00,88.115,88.115,88.105,88.105,201000000.0
2009-10-29 04:55:00,88.105,88.11,88.1,88.1,252000000.0
2009-10-29 04:56:00,88.1,88.11,88.095,88.095,198500000.0
2009-10-29 04:57:00,88.095,88.095,88.065,88.07,487800001.0
2009-10-29 04:58:00,88.065,88.065,88.04,88.055,209299998.0
2009-10-29 04:59:00,88.05,88.06,88.015,88.025,503400000.0
2009-10-29 05:00:00,88.025,88.06,88.015,88.045,697099998.0
2009-10-29 05:01:00,88.05,88.055,88.01,88.025,480799999.0
2009-10-29 05:02:00,88.025,88.04,88.01,88.01,320300000.0
2009-10-29 05:03:00,88.01,88.03,88.005,88.01,410400000.0
2009-10-29 05:04:00,88.01,88.015,87.98,87.985,517600000.0
2009-10-29 05:05:00,87.99,87.99,87.94,87.945,435700000.0
2009-10-29 05:06:00,87.95,87.955,87.92,87.955,668500001.0
2009-10-29 05:07:00,87.955,87.975,87.95,87.97,441500000.0
2009-10-29 05:08:00,87.97,87.98,87.965,87.98,227099998.0
2009-10-29 05:09:00,87.98,88.005,87.98,87.995,405800000.0
2009-10-29 05:10:00,87.995,88.02,87.99,87.995,544399999.0
2009-10-29 05:11:00,87.995,88.02,87.99,88.0,524900000.0
2009-10-29 05:12:00,87.995,88.005,87.985,88.0,707200003.0
2009-10-29 05:13:00,88.0,88.02,88.0,88.015,326800001.0
2009-10-29 05:14:00,88.01,88.03,88.01,88.015,254600001.0
2009-10-29 05:15:00,88.01,88.02,88.005,88.01,477299995.0
2009-10-29 05:16:00,88.015,88.025,88.005,88.01,418599999.0
2009-10-29 05:17:00,88.01,88.01,87.985,87.99,288500000.0
2009-10-29 05:18:00,87.99,88.0,87.965,87.995,447300000.0
2009-10-29 05:19:00,87.985,87.995,87.96,87.965,205600000.0
2009-10-29 05:20:00,87.965,88.005,87.965,87.985,442000000.0
2009-10-29 05:21:00,87.985,88.0,87.975,87.975,277800000.0
2009-10-29 05:22:00,87.975,87.98,87.95,87.97,329099999.0
2009-10-29 05:23:00,87.975,87.98,87.96,87.97,490500000.0
2009-10-29 05:24:00,87.97,87.975,87.96,87.97,306400000.0
2009-10-29 05:25:00,87.97,88.01,87.97,88.0,492199999.0
2009-10-29 05:26:00,88.0,88.0,87.985,87.985,425000001.0
2009-10-29 05:27:00,87.985,87.985,87.97,87.975,290400000.0
2009-10-29 05:28:00,87.97,87.995,87.97,87.98,285900000.0
2009-10-29 05:29:00,87.985,87.995,87.97,87.975,561499999.0
2009-10-29 05:30:00,87.975,87.98,87.955,87.96,480300000.0
2009-10-29 05:31:00,87.965,87.975,87.935,87.95,600299997.0
2009-10-29 05:32:00,87.95,88.025,87.95,87.965,698500000.0
2009-10-29 05:33:00,87.97,88.05,87.96,88.04,612700000.0
2009-10-29 05:34:00,88.035,88.05,88.0,88.01,538900001.0
2009-10-29 05:35:00,88.01,88.025,87.995,88.025,579700000.0
2009-10-29 05:36:00,88.025,88.035,87.98,88.0,483700001.0
2009-10-29 05:37:00,88.0,88.03,88.0,88.02,364600000.0
2009-10-29 05:38:00,88.025,88.065,88.015,88.065,542700002.0
2009-10-29 05:39:00,88.055,88.055,88.01,88.015,469400000.0
2009-10-29 05:40:00,88.015,88.045,88.015,88.03,346800001.0
2009-10-29 05:41:00,88.03,88.05,88.025,88.05,240100000.0
2009-10-29 05:42:00,88.05,88.055,88.04,88.05,271300000.0
2009-10-29 05:43:00,88.045,88.06,88.035,88.055,409900000.0
2009-10-29 05:44:00,88.055,88.055,88.04,88.045,209600000.0
2009-10-29 05:45:00,88.045,88.045,88.02,88.025,298400000.0
2009-10-29 05:46:00,88.02,88.035,88.015,88.035,523199999.0
2009-10-29 05:47:00,88.035,88.045,88.005,88.02,496000000.0
2009-10-29 05:48:00,88.02,88.04,88.015,88.03,369100000.0
2009-10-29 05:49:00,88.035,88.035,88.005,88.01,353700000.0
2009-10-29 05:50:00,88.005,88.04,88.005,88.02,362899999.0
2009-10-29 05:51:00,88.02,88.04,88.01,88.02,508300002.0
2009-10-29 05:52:00,88.02,88.025,88.0,88.01,406100000.0
2009-10-29 05:53:00,88.01,88.025,88.005,88.02,320100000.0
2009-10-29 05:54:00,88.02,88.025,87.99,87.99,462600001.0
2009-10-29 05:55:00,87.99,88.02,87.99,88.01,376899999.0
2009-10-29 05:56:00,88.01,88.03,88.005,88.02,330700000.0
2009-10-29 05:57:00,88.02,88.03,88.005,88.01,258400000.0
2009-10-29 05:58:00,88.015,88.03,88.015,88.02,197800000.0
2009-10-29 05:59:00,88.02,88.04,88.015,88.04,371100000.0
2009-10-29 06:00:00,88.045,88.05,88.04,88.045,225800000.0
2009-10-29 06:01:00,88.045,88.06,88.035,88.055,337200000.0
2009-10-29 06:02:00,88.055,88.06,88.03,88.03,289900000.0
2009-10-29 06:03:00,88.03,88.03,88.015,88.015,375500000.0
2009-10-29 06:04:00,88.015,88.04,88.015,88.04,408000000.0
2009-10-29 06:05:00,88.04,88.06,88.035,88.05,547600000.0
2009-10-29 06:06:00,88.055,88.055,88.04,88.05,478400000.0
2009-10-29 06:07:00,88.055,88.095,88.02,88.095,525200002.0
2009-10-29 06:08:00,88.085,88.1,88.07,88.075,312900000.0
2009-10-29 06:09:00,88.075,88.075,88.065,88.075,118400000.0
2009-10-29 06:10:00,88.075,88.075,88.05,88.055,227100000.0
2009-10-29 06:11:00,88.07,88.075,88.065,88.065,272200000.0
2009-10-29 06:12:00,88.065,88.07,88.065,88.065,33700000.0
2009-10-29 06:13:00,88.065,88.075,88.065,88.07,200600000.0
2009-10-29 06:14:00,88.07,88.09,88.07,88.09,297400001.0
2009-10-29 06:15:00,88.09,88.1,88.085,88.09,209900000.0
2009-10-29 06:16:00,88.09,88.1,88.085,88.09,341300000.0
2009-10-29 06:17:00,88.09,88.11,88.09,88.1,626799998.0
2009-10-29 06:18:00,88.1,88.125,88.1,88.115,372100001.0
2009-10-29 06:19:00,88.115,88.115,88.095,88.095,366999996.0
2009-10-29 06:20:00,88.095,88.1,88.09,88.09,95200000.0
2009-10-29 06:21:00,88.09,88.09,88.075,88.075,269600000.0
2009-10-29 06:22:00,88.075,88.085,88.05,88.05,364900000.0
2009-10-29 06:23:00,88.045,88.045,88.025,88.035,350899999.0
2009-10-29 06:24:00,88.03,88.035,88.005,88.02,375300001.0
2009-10-29 06:25:00,88.02,88.025,88.015,88.02,160800000.0
2009-10-29 06:26:00,88.02,88.025,88.005,88.01,261600000.0
2009-10-29 06:27:00,88.005,88.015,87.995,88.01,195000000.0
2009-10-29 06:28:00,88.01,88.015,88.0,88.005,205400000.0
2009-10-29 06:29:00,88.005,88.03,88.005,88.01,255700000.0
2009-10-29 06:30:00,88.005,88.02,88.005,88.02,144200000.0
2009-10-29 06:31:00,88.02,88.03,88.015,88.025,210900001.0
2009-10-29 06:32:00,88.025,88.025,87.995,88.005,258199999.0
2009-10-29 06:33:00,88.01,88.045,88.01,88.025,335400000.0
2009-10-29 06:34:00,88.025,88.025,88.01,88.01,638900000.0
2009-10-29 06:35:00,88.01,88.025,88.005,88.025,349000000.0
2009-10-29 06:36:00,88.025,88.03,88.01,88.015,511200000.0
2009-10-29 06:37:00,88.015,88.02,88.0,88.02,518800000.0
2009-10-29 06:38:00,88.02,88.025,88.015,88.02,78600000.0
2009-10-29 06:39:00,88.02,88.03,88.02,88.02,90500000.0
2009-10-29 06:40:00,88.02,88.045,88.015,88.04,408299999.0
2009-10-29 06:41:00,88.025,88.05,88.025,88.025,408400002.0
2009-10-29 06:42:00,88.025,88.045,88.025,88.035,438100000.0
2009-10-29 06:43:00,88.035,88.045,88.03,88.04,321499997.0
2009-10-29 06:44:00,88.035,88.05,88.025,88.03,366100000.0
2009-10-29 06:45:00,88.03,88.06,88.03,88.045,419799999.0
2009-10-29 06:46:00,88.045,88.075,88.04,88.06,354600000.0
2009-10-29 06:47:00,88.065,88.075,88.065,88.065,417099999.0
2009-10-29 06:48:00,88.06,88.065,88.055,88.065,344700000.0
2009-10-29 06:49:00,88.06,88.065,88.05,88.055,283900000.0
2009-10-29 06:50:00,88.055,88.06,88.02,88.025,356500001.0
2009-10-29 06:51:00,88.02,88.025,88.02,88.025,348600000.0
2009-10-29 06:52:00,88.025,88.04,88.015,88.02,174300000.0
2009-10-29 06:53:00,88.02,88.025,88.005,88.005,171700000.0
2009-10-29 06:54:00,88.01,88.035,88.005,88.025,297499999.0
2009-10-29 06:55:00,88.035,88.035,88.0,88.005,486000000.0
2009-10-29 06:56:00,88.0,88.015,87.99,87.99,477600000.0
2009-10-29 06:57:00,87.98,88.005,87.97,87.99,533800001.0
2009-10-29 06:58:00,87.99,88.005,87.985,88.0,354900000.0
2009-10-29 06:59:00,88.0,88.005,87.985,88.0,304500000.0
2009-10-29 07:00:00,88.0,88.01,87.99,88.005,464700000.0
2009-10-29 07:01:00,88.01,88.025,88.005,88.01,194800000.0
2009-10-29 07:02:00,88.015,88.025,88.01,88.015,318000001.0
2009-10-29 07:03:00,88.015,88.025,88.015,88.02,179700000.0
2009-10-29 07:04:00,88.02,88.055,88.01,88.02,773300002.0
2009-10-29 07:05:00,88.025,88.035,88.02,88.025,455500000.0
2009-10-29 07:06:00,88.03,88.05,88.02,88.045,457199998.0
2009-10-29 07:07:00,88.045,88.06,88.04,88.045,234600000.0
2009-10-29 07:08:00,88.055,88.06,88.045,88.045,365300000.0
2009-10-29 07:09:00,88.045,88.05,88.035,88.045,519300000.0
2009-10-29 07:10:00,88.045,88.055,88.03,88.045,598300000.0
2009-10-29 07:11:00,88.045,88.06,88.04,88.05,364299999.0
2009-10-29 07:12:00,88.05,88.07,88.045,88.055,622200000.0
2009-10-29 07:13:00,88.055,88.065,88.045,88.055,443599999.0
2009-10-29 07:14:00,88.06,88.095,88.055,88.095,545800001.0
2009-10-29 07:15:00,88.1,88.115,88.085,88.105,419300002.0
2009-10-29 07:16:00,88.105,88.105,88.095,88.1,190400000.0
2009-10-29 07:17:00,88.1,88.105,88.075,88.1,282700001.0
2009-10-29 07:18:00,88.1,88.115,88.1,88.11,388900000.0
2009-10-29 07:19:00,88.105,88.15,88.105,88.125,720100004.0
2009-10-29 07:20:00,88.13,88.14,88.115,88.12,695800000.0
2009-10-29 07:21:00,88.12,88.13,88.11,88.12,513800000.0
2009-10-29 07:22:00,88.12,88.135,88.105,88.125,557300000.0
2009-10-29 07:23:00,88.125,88.13,88.11,88.125,694700001.0
2009-10-29 07:24:00,88.115,88.145,88.115,88.13,647900000.0
2009-10-29 07:25:00,88.13,88.15,88.12,88.145,483700000.0
2009-10-29 07:26:00,88.15,88.155,88.125,88.135,230300000.0
2009-10-29 07:27:00,88.14,88.145,88.13,88.135,309800000.0
2009-10-29 07:28:00,88.135,88.15,88.13,88.135,373600000.0
2009-10-29 07:29:00,88.135,88.165,88.13,88.135,512700001.0
2009-10-29 07:30:00,88.135,88.155,88.135,88.145,442700000.0
2009-10-29 07:31:00,88.145,88.15,88.13,88.15,540400001.0
2009-10-29 07:32:00,88.15,88.155,88.115,88.13,495300000.0
2009-10-29 07:33:00,88.13,88.13,88.12,88.12,128200000.0
2009-10-29 07:34:00,88.12,88.14,88.12,88.13,329399998.0
2009-10-29 07:35:00,88.13,88.14,88.13,88.13,241000000.0
2009-10-29 07:36:00,88.13,88.17,88.13,88.165,491300000.0
2009-10-29 07:37:00,88.165,88.18,88.16,88.175,451900000.0
2009-10-29 07:38:00,88.175,88.175,88.16,88.16,228400000.0
2009-10-29 07:39:00,88.16,88.16,88.135,88.14,384600000.0
2009-10-29 07:40:00,88.14,88.145,88.12,88.13,473400002.0
2009-10-29 07:41:00,88.12,88.15,88.12,88.14,339000000.0
2009-10-29 07:42:00,88.14,88.14,88.13,88.13,326400000.0
2009-10-29 07:43:00,88.13,88.14,88.13,88.13,190900001.0
2009-10-29 07:44:00,88.13,88.135,88.12,88.125,191299999.0
2009-10-29 07:45:00,88.125,88.13,88.115,88.125,125100000.0
2009-10-29 07:46:00,88.13,88.135,88.12,88.13,380299999.0
2009-10-29 07:47:00,88.13,88.15,88.125,88.135,279699998.0
2009-10-29 07:48:00,88.135,88.155,88.13,88.14,648500000.0
2009-10-29 07:49:00,88.135,88.145,88.125,88.135,555100000.0
2009-10-29 07:50:00,88.135,88.14,88.13,88.14,295400000.0
2009-10-29 07:51:00,88.14,88.145,88.135,88.14,272999999.0
2009-10-29 07:52:00,88.135,88.145,88.125,88.135,579400000.0
2009-10-29 07:53:00,88.135,88.155,88.135,88.145,340500001.0
2009-10-29 07:54:00,88.145,88.16,88.145,88.16,254600001.0
2009-10-29 07:55:00,88.16,88.16,88.12,88.14,449800000.0
2009-10-29 07:56:00,88.14,88.14,88.125,88.13,386600000.0
2009-10-29 07:57:00,88.13,88.135,88.125,88.13,231100000.0
2009-10-29 07:58:00,88.13,88.175,88.13,88.15,614699998.0
2009-10-29 07:59:00,88.15,88.175,88.145,88.175,305900000.0
2009-10-29 08:00:00,88.18,88.18,88.145,88.15,374100000.0
2009-10-29 08:01:00,88.155,88.155,88.125,88.13,254200000.0
2009-10-29 08:02:00,88.13,88.135,88.13,88.13,178900000.0
2009-10-29 08:03:00,88.135,88.135,88.125,88.125,137800000.0
2009-10-29 08:04:00,88.125,88.13,88.115,88.125,258000000.0
2009-10-29 08:05:00,88.12,88.12,88.1,88.105,338600001.0
2009-10-29 08:06:00,88.105,88.105,88.09,88.09,146900000.0
2009-10-29 08:07:00,88.095,88.105,88.095,88.1,257700000.0
2009-10-29 08:08:00,88.095,88.115,88.095,88.11,157100001.0
2009-10-29 08:09:00,88.115,88.12,88.115,88.115,136100001.0
2009-10-29 08:10:00,88.115,88.125,88.105,88.11,197500000.0
2009-10-29 08:11:00,88.11,88.115,88.105,88.11,166200000.0
2009-10-29 08:12:00,88.11,88.115,88.1,88.11,255899999.0
2009-10-29 08:13:00,88.11,88.125,88.105,88.12,341700000.0
2009-10-29 08:14:00,88.115,88.125,88.1,88.1,205500000.0
2009-10-29 08:15:00,88.1,88.125,88.1,88.12,402800000.0
2009-10-29 08:16:00,88.12,88.125,88.12,88.12,127000000.0
2009-10-29 08:17:00,88.12,88.125,88.115,88.125,451300000.0
2009-10-29 08:18:00,88.125,88.135,88.125,88.13,336000000.0
2009-10-29 08:19:00,88.125,88.125,88.11,88.12,184300000.0
2009-10-29 08:20:00,88.12,88.12,88.115,88.115,121300000.0
2009-10-29 08:21:00,88.115,88.13,88.115,88.12,128300000.0
2009-10-29 08:22:00,88.115,88.12,88.11,88.12,104900000.0
2009-10-29 08:23:00,88.115,88.12,88.09,88.095,110200000.0
2009-10-29 08:24:00,88.095,88.1,88.095,88.095,116400000.0
2009-10-29 08:25:00,88.095,88.095,88.09,88.095,35900000.0
2009-10-29 08:26:00,88.1,88.1,88.09,88.09,90500000.0
2009-10-29 08:27:00,88.095,88.1,88.085,88.09,169200000.0
2009-10-29 08:28:00,88.09,88.095,88.085,88.09,105700000.0
2009-10-29 08:29:00,88.09,88.115,88.09,88.11,310499999.0
2009-10-29 08:30:00,88.11,88.14,88.105,88.125,309400000.0
2009-10-29 08:31:00,88.125,88.125,88.115,88.12,140200000.0
2009-10-29 08:32:00,88.12,88.125,88.115,88.115,135200000.0
2009-10-29 08:33:00,88.115,88.115,88.1,88.1,112800000.0
2009-10-29 08:34:00,88.1,88.105,88.09,88.1,159600000.0
2009-10-29 08:35:00,88.1,88.1,88.08,88.085,239900000.0
2009-10-29 08:36:00,88.085,88.105,88.075,88.085,238800001.0
2009-10-29 08:37:00,88.085,88.095,88.085,88.095,111600001.0
2009-10-29 08:38:00,88.095,88.1,88.09,88.09,56000000.0
2009-10-29 08:39:00,88.09,88.095,88.07,88.07,242700000.0
2009-10-29 08:40:00,88.07,88.07,88.015,88.015,352300000.0
2009-10-29 08:41:00,88.01,88.03,87.93,87.955,578400000.0
2009-10-29 08:42:00,87.955,88.015,87.955,88.01,522000002.0
2009-10-29 08:43:00,88.01,88.02,88.0,88.005,411500001.0
2009-10-29 08:44:00,88.005,88.02,87.985,87.985,499400000.0
2009-10-29 08:45:00,87.985,88.005,87.98,87.98,420299999.0
2009-10-29 08:46:00,87.98,88.0,87.965,87.97,528200000.0
2009-10-29 08:47:00,87.965,87.975,87.95,87.955,220400000.0
2009-10-29 08:48:00,87.955,87.96,87.935,87.95,218400000.0
2009-10-29 08:49:00,87.95,87.99,87.945,87.99,497799998.0
2009-10-29 08:50:00,87.99,88.07,87.99,88.045,559900000.0
2009-10-29 08:51:00,88.04,88.05,88.015,88.045,405400001.0
2009-10-29 08:52:00,88.045,88.05,88.04,88.04,251800000.0
2009-10-29 08:53:00,88.04,88.045,88.02,88.03,224200000.0
2009-10-29 08:54:00,88.03,88.05,88.03,88.045,437100000.0
2009-10-29 08:55:00,88.045,88.065,88.045,88.065,261200000.0
2009-10-29 08:56:00,88.065,88.065,88.05,88.06,233900000.0
2009-10-29 08:57:00,88.06,88.085,88.06,88.075,260700000.0
2009-10-29 08:58:00,88.08,88.09,88.075,88.08,293700000.0
2009-10-29 08:59:00,88.08,88.1,88.07,88.08,432300001.0
2009-10-29 09:00:00,88.08,88.105,88.08,88.105,182300000.0
2009-10-29 09:01:00,88.105,88.105,88.095,88.1,284400000.0
2009-10-29 09:02:00,88.1,88.165,88.1,88.15,578300000.0
2009-10-29 09:03:00,88.15,88.155,88.13,88.145,219700000.0
2009-10-29 09:04:00,88.145,88.145,88.125,88.125,127100000.0
2009-10-29 09:05:00,88.125,88.13,88.105,88.105,414600000.0
2009-10-29 09:06:00,88.105,88.13,88.095,88.13,337700000.0
2009-10-29 09:07:00,88.14,88.185,88.135,88.175,341099999.0
2009-10-29 09:08:00,88.175,88.2,88.17,88.17,568900000.0
2009-10-29 09:09:00,88.17,88.185,88.165,88.175,290200000.0
2009-10-29 09:10:00,88.175,88.2,88.17,88.195,443199999.0
2009-10-29 09:11:00,88.195,88.22,88.185,88.19,433500000.0
2009-10-29 09:12:00,88.185,88.2,88.165,88.19,354500000.0
2009-10-29 09:13:00,88.19,88.225,88.19,88.21,372300000.0
2009-10-29 09:14:00,88.21,88.245,88.21,88.24,341000000.0
2009-10-29 09:15:00,88.24,88.245,88.225,88.225,472200000.0
2009-10-29 09:16:00,88.225,88.28,88.225,88.27,412000000.0
2009-10-29 09:17:00,88.27,88.275,88.25,88.255,364700000.0
2009-10-29 09:18:00,88.26,88.3,88.25,88.3,315000000.0
2009-10-29 09:19:00,88.295,88.295,88.25,88.26,349900000.0
2009-10-29 09:20:00,88.26,88.27,88.215,88.215,404200000.0
2009-10-29 09:21:00,88.215,88.24,88.215,88.22,391500000.0
2009-10-29 09:22:00,88.22,88.225,88.185,88.185,533100000.0
2009-10-29 09:23:00,88.19,88.21,88.175,88.19,386900000.0
2009-10-29 09:24:00,88.19,88.195,88.17,88.175,314200000.0
2009-10-29 09:25:00,88.175,88.235,88.175,88.23,241500000.0
2009-10-29 09:26:00,88.23,88.23,88.205,88.215,159900000.0
2009-10-29 09:27:00,88.215,88.255,88.215,88.235,549200000.0
2009-10-29 09:28:00,88.24,88.24,88.225,88.24,364600000.0
2009-10-29 09:29:00,88.235,88.245,88.215,88.22,497000000.0
2009-10-29 09:30:00,88.22,88.245,88.22,88.245,161400001.0
2009-10-29 09:31:00,88.245,88.27,88.235,88.26,478700000.0
2009-10-29 09:32:00,88.255,88.275,88.25,88.26,352100000.0
2009-10-29 09:33:00,88.26,88.28,88.26,88.275,402100000.0
2009-10-29 09:34:00,88.275,88.28,88.245,88.265,552900000.0
2009-10-29 09:35:00,88.27,88.27,88.25,88.255,599300002.0
2009-10-29 09:36:00,88.255,88.26,88.235,88.235,478900000.0
2009-10-29 09:37:00,88.235,88.28,88.235,88.28,320600000.0
2009-10-29 09:38:00,88.28,88.325,88.275,88.31,314500000.0
2009-10-29 09:39:00,88.31,88.355,88.305,88.35,391900000.0
2009-10-29 09:40:00,88.35,88.405,88.335,88.355,699899999.0
2009-10-29 09:41:00,88.355,88.375,88.34,88.37,378300000.0
2009-10-29 09:42:00,88.37,88.45,88.37,88.43,251500000.0
2009-10-29 09:43:00,88.43,88.435,88.4,88.415,286700000.0
2009-10-29 09:44:00,88.415,88.435,88.415,88.425,692200002.0
2009-10-29 09:45:00,88.425,88.45,88.425,88.43,729300001.0
2009-10-29 09:46:00,88.43,88.48,88.425,88.465,646600000.0
2009-10-29 09:47:00,88.47,88.47,88.445,88.46,535900000.0
2009-10-29 09:48:00,88.46,88.465,88.4,88.415,593699999.0
2009-10-29 09:49:00,88.415,88.435,88.39,88.395,540900000.0
2009-10-29 09:50:00,88.395,88.4,88.365,88.39,324300000.0
2009-10-29 09:51:00,88.385,88.385,88.36,88.375,324300000.0
2009-10-29 09:52:00,88.375,88.43,88.37,88.42,301100000.0
2009-10-29 09:53:00,88.42,88.44,88.42,88.43,390800000.0
2009-10-29 09:54:00,88.425,88.445,88.42,88.445,234300001.0
2009-10-29 09:55:00,88.44,88.47,88.43,88.465,181700000.0
2009-10-29 09:56:00,88.465,88.475,88.415,88.415,298200000.0
2009-10-29 09:57:00,88.41,88.42,88.405,88.41,584200000.0
2009-10-29 09:58:00,88.405,88.42,88.39,88.405,346200000.0
2009-10-29 09:59:00,88.405,88.425,88.395,88.41,275500000.0
2009-10-29 10:00:00,88.41,88.45,88.405,88.445,467000000.0
2009-10-29 10:01:00,88.44,88.445,88.42,88.43,473400000.0
2009-10-29 10:02:00,88.43,88.43,88.355,88.37,559100000.0
2009-10-29 10:03:00,88.365,88.37,88.34,88.34,327300000.0
2009-10-29 10:04:00,88.34,88.345,88.295,88.32,513899999.0
2009-10-29 10:05:00,88.32,88.32,88.275,88.295,369600000.0
2009-10-29 10:06:00,88.3,88.305,88.29,88.305,220600000.0
2009-10-29 10:07:00,88.31,88.32,88.285,88.295,285600000.0
2009-10-29 10:08:00,88.31,88.325,88.295,88.305,522100000.0
2009-10-29 10:09:00,88.305,88.35,88.305,88.32,289400000.0
2009-10-29 10:10:00,88.33,88.33,88.3,88.315,289400000.0
2009-10-29 10:11:00,88.32,88.335,88.315,88.32,510300000.0
2009-10-29 10:12:00,88.32,88.34,88.31,88.335,529000000.0
2009-10-29 10:13:00,88.335,88.375,88.335,88.375,576500001.0
2009-10-29 10:14:00,88.38,88.41,88.355,88.38,391200000.0
2009-10-29 10:15:00,88.38,88.4,88.355,88.395,496299998.0
2009-10-29 10:16:00,88.395,88.41,88.365,88.38,273400000.0
2009-10-29 10:17:00,88.385,88.435,88.38,88.41,454200001.0
2009-10-29 10:18:00,88.41,88.425,88.39,88.395,489000000.0
2009-10-29 10:19:00,88.395,88.43,88.395,88.415,325700000.0
2009-10-29 10:20:00,88.415,88.465,88.41,88.46,481299999.0
2009-10-29 10:21:00,88.455,88.49,88.45,88.485,527000000.0
2009-10-29 10:22:00,88.485,88.5,88.48,88.49,448800000.0
2009-10-29 10:23:00,88.49,88.52,88.48,88.515,355700000.0
2009-10-29 10:24:00,88.515,88.545,88.505,88.525,477500000.0
2009-10-29 10:25:00,88.525,88.535,88.49,88.495,381900000.0
2009-10-29 10:26:00,88.495,88.515,88.49,88.5,426800000.0
2009-10-29 10:27:00,88.5,88.52,88.495,88.51,434900000.0
2009-10-29 10:28:00,88.51,88.535,88.505,88.52,512900000.0
2009-10-29 10:29:00,88.52,88.55,88.52,88.545,454500002.0
2009-10-29 10:30:00,88.54,88.565,88.535,88.56,593000000.0
2009-10-29 10:31:00,88.56,88.565,88.525,88.54,252999999.0
2009-10-29 10:32:00,88.54,88.55,88.505,88.52,215900000.0
2009-10-29 10:33:00,88.52,88.535,88.515,88.52,318900000.0
2009-10-29 10:34:00,88.52,88.535,88.515,88.535,322700000.0
2009-10-29 10:35:00,88.535,88.575,88.535,88.555,211600000.0
2009-10-29 10:36:00,88.555,88.57,88.54,88.565,211200000.0
2009-10-29 10:37:00,88.57,88.575,88.54,88.555,230600000.0
2009-10-29 10:38:00,88.555,88.555,88.535,88.545,108300000.0
2009-10-29 10:39:00,88.535,88.545,88.51,88.535,118800000.0
2009-10-29 10:40:00,88.535,88.535,88.51,88.515,275500000.0
2009-10-29 10:41:00,88.52,88.525,88.49,88.515,202800000.0
2009-10-29 10:42:00,88.515,88.52,88.495,88.5,306800000.0
2009-10-29 10:43:00,88.5,88.51,88.495,88.495,187500000.0
2009-10-29 10:44:00,88.49,88.49,88.455,88.47,223200000.0
2009-10-29 10:45:00,88.475,88.485,88.465,88.47,438400001.0
2009-10-29 10:46:00,88.47,88.495,88.47,88.48,416300001.0
2009-10-29 10:47:00,88.48,88.49,88.465,88.47,408400000.0
2009-10-29 10:48:00,88.47,88.48,88.46,88.48,365200000.0
2009-10-29 10:49:00,88.48,88.49,88.47,88.475,208600000.0
2009-10-29 10:50:00,88.475,88.505,88.475,88.495,408300000.0
2009-10-29 10:51:00,88.495,88.5,88.475,88.485,411000000.0
2009-10-29 10:52:00,88.485,88.505,88.475,88.49,540900000.0
2009-10-29 10:53:00,88.49,88.505,88.485,88.5,227900000.0
2009-10-29 10:54:00,88.495,88.53,88.49,88.51,762300000.0
2009-10-29 10:55:00,88.51,88.52,88.49,88.5,389600000.0
2009-10-29 10:56:00,88.505,88.54,88.485,88.515,399900000.0
2009-10-29 10:57:00,88.515,88.525,88.5,88.505,192600000.0
2009-10-29 10:58:00,88.5,88.515,88.485,88.505,397399999.0
2009-10-29 10:59:00,88.505,88.51,88.49,88.5,349700000.0
2009-10-29 11:00:00,88.5,88.505,88.48,88.5,355300000.0
2009-10-29 11:01:00,88.5,88.525,88.485,88.51,613500001.0
2009-10-29 11:02:00,88.51,88.525,88.5,88.525,319200000.0
2009-10-29 11:03:00,88.525,88.53,88.495,88.51,474700000.0
2009-10-29 11:04:00,88.51,88.52,88.485,88.495,442400000.0
2009-10-29 11:05:00,88.495,88.525,88.49,88.515,588299999.0
2009-10-29 11:06:00,88.515,88.54,88.51,88.54,560600000.0
2009-10-29 11:07:00,88.54,88.575,88.54,88.57,518200001.0
2009-10-29 11:08:00,88.57,88.62,88.57,88.615,596999999.0
2009-10-29 11:09:00,88.615,88.63,88.605,88.625,621300000.0
2009-10-29 11:10:00,88.63,88.63,88.61,88.61,574499999.0
2009-10-29 11:11:00,88.615,88.645,88.6,88.645,401500000.0
2009-10-29 11:12:00,88.645,88.675,88.63,88.665,470000000.0
2009-10-29 11:13:00,88.66,88.665,88.615,88.615,677600000.0
2009-10-29 11:14:00,88.615,88.655,88.615,88.635,547200001.0
2009-10-29 11:15:00,88.635,88.645,88.615,88.64,399100000.0
2009-10-29 11:16:00,88.64,88.65,88.62,88.65,561200000.0
2009-10-29 11:17:00,88.65,88.655,88.63,88.655,441700000.0
2009-10-29 11:18:00,88.655,88.67,88.615,88.615,256100000.0
2009-10-29 11:19:00,88.62,88.635,88.615,88.63,495700000.0
2009-10-29 11:20:00,88.63,88.635,88.62,88.625,265600000.0
2009-10-29 11:21:00,88.625,88.635,88.615,88.625,253900000.0
2009-10-29 11:22:00,88.62,88.665,88.62,88.62,696500001.0
2009-10-29 11:23:00,88.625,88.645,88.61,88.63,390000001.0
2009-10-29 11:24:00,88.63,88.655,88.625,88.645,213700000.0
2009-10-29 11:25:00,88.64,88.66,88.625,88.65,202200000.0
2009-10-29 11:26:00,88.65,88.655,88.63,88.635,155800000.0
2009-10-29 11:27:00,88.635,88.655,88.62,88.635,396000000.0
2009-10-29 11:28:00,88.635,88.635,88.595,88.6,295900000.0
2009-10-29 11:29:00,88.6,88.61,88.595,88.6,124500000.0
2009-10-29 11:30:00,88.6,88.61,88.595,88.6,132100000.0
2009-10-29 11:31:00,88.6,88.615,88.6,88.605,228800000.0
2009-10-29 11:32:00,88.605,88.605,88.595,88.595,125700000.0
2009-10-29 11:33:00,88.595,88.62,88.59,88.61,353000001.0
2009-10-29 11:34:00,88.615,88.62,88.595,88.605,275600000.0
2009-10-29 11:35:00,88.6,88.605,88.595,88.6,368000000.0
2009-10-29 11:36:00,88.6,88.615,88.595,88.605,213200000.0
2009-10-29 11:37:00,88.6,88.6,88.59,88.595,334600000.0
2009-10-29 11:38:00,88.595,88.6,88.585,88.585,257300000.0
2009-10-29 11:39:00,88.59,88.595,88.57,88.58,154900000.0
2009-10-29 11:40:00,88.575,88.585,88.55,88.575,270300000.0
2009-10-29 11:41:00,88.575,88.59,88.565,88.59,340800000.0
2009-10-29 11:42:00,88.59,88.6,88.58,88.585,274100000.0
2009-10-29 11:43:00,88.58,88.6,88.58,88.595,230200000.0
2009-10-29 11:44:00,88.595,88.605,88.59,88.595,219400000.0
2009-10-29 11:45:00,88.595,88.605,88.59,88.6,249400000.0
2009-10-29 11:46:00,88.6,88.615,88.59,88.605,419199999.0
2009-10-29 11:47:00,88.605,88.61,88.595,88.605,266100000.0
2009-10-29 11:48:00,88.605,88.615,88.605,88.605,363000000.0
2009-10-29 11:49:00,88.605,88.605,88.555,88.56,386300000.0
2009-10-29 11:50:00,88.56,88.575,88.56,88.57,500700000.0
2009-10-29 11:51:00,88.575,88.59,88.575,88.585,293000000.0
2009-10-29 11:52:00,88.585,88.6,88.585,88.585,334000000.0
2009-10-29 11:53:00,88.585,88.59,88.57,88.58,239000000.0
2009-10-29 11:54:00,88.58,88.585,88.57,88.585,295700000.0
2009-10-29 11:55:00,88.585,88.585,88.575,88.58,300000000.0
2009-10-29 11:56:00,88.585,88.6,88.575,88.595,563999999.0
2009-10-29 11:57:00,88.595,88.635,88.585,88.63,588100000.0
2009-10-29 11:58:00,88.625,88.63,88.585,88.585,314900000.0
2009-10-29 11:59:00,88.585,88.61,88.58,88.605,381900000.0
2009-10-29 12:00:00,88.605,88.615,88.59,88.595,464400000.0
2009-10-29 12:01:00,88.605,88.61,88.56,88.58,398400000.0
2009-10-29 12:02:00,88.58,88.585,88.575,88.575,148400000.0
2009-10-29 12:03:00,88.575,88.575,88.545,88.545,182000000.0
2009-10-29 12:04:00,88.545,88.55,88.525,88.535,378400000.0
2009-10-29 12:05:00,88.535,88.545,88.52,88.525,377100000.0
2009-10-29 12:06:00,88.525,88.55,88.525,88.54,493100000.0
2009-10-29 12:07:00,88.54,88.545,88.52,88.53,258100001.0
2009-10-29 12:08:00,88.53,88.54,88.505,88.51,472700000.0
2009-10-29 12:09:00,88.51,88.53,88.505,88.52,395800001.0
2009-10-29 12:10:00,88.525,88.53,88.515,88.515,272700000.0
2009-10-29 12:11:00,88.525,88.54,88.52,88.53,473200000.0
2009-10-29 12:12:00,88.525,88.55,88.525,88.55,252000000.0
2009-10-29 12:13:00,88.55,88.57,88.545,88.57,635399999.0
2009-10-29 12:14:00,88.57,88.595,88.57,88.58,481900000.0
2009-10-29 12:15:00,88.585,88.605,88.58,88.585,671300000.0
2009-10-29 12:16:00,88.585,88.6,88.58,88.585,678200000.0
2009-10-29 12:17:00,88.585,88.59,88.57,88.575,336900000.0
2009-10-29 12:18:00,88.575,88.585,88.55,88.55,297000000.0
2009-10-29 12:19:00,88.555,88.565,88.54,88.56,515099999.0
2009-10-29 12:20:00,88.555,88.56,88.55,88.56,308100000.0
2009-10-29 12:21:00,88.56,88.6,88.55,88.6,301100000.0
2009-10-29 12:22:00,88.6,88.605,88.58,88.59,431900000.0
2009-10-29 12:23:00,88.59,88.595,88.575,88.58,382500000.0
2009-10-29 12:24:00,88.58,88.6,88.575,88.585,323999999.0
2009-10-29 12:25:00,88.585,88.585,88.555,88.555,277400000.0
2009-10-29 12:26:00,88.555,88.57,88.54,88.545,390600000.0
2009-10-29 12:27:00,88.545,88.55,88.53,88.54,361300000.0
2009-10-29 12:28:00,88.545,88.545,88.52,88.54,362100000.0
2009-10-29 12:29:00,88.54,88.565,88.54,88.555,273100000.0
2009-10-29 12:30:00,88.555,88.57,88.545,88.555,379500000.0
2009-10-29 12:31:00,88.555,88.585,88.555,88.575,427900000.0
2009-10-29 12:32:00,88.58,88.59,88.565,88.58,482699998.0
2009-10-29 12:33:00,88.58,88.585,88.555,88.56,436500000.0
2009-10-29 12:34:00,88.565,88.575,88.56,88.565,331599998.0
2009-10-29 12:35:00,88.565,88.59,88.565,88.585,283200000.0
2009-10-29 12:36:00,88.585,88.605,88.585,88.59,527600001.0
2009-10-29 12:37:00,88.595,88.61,88.59,88.605,453899999.0
2009-10-29 12:38:00,88.605,88.61,88.59,88.59,146300000.0
2009-10-29 12:39:00,88.59,88.595,88.585,88.59,260900000.0
2009-10-29 12:40:00,88.59,88.59,88.57,88.58,353600000.0
2009-10-29 12:41:00,88.58,88.605,88.58,88.59,519600000.0
2009-10-29 12:42:00,88.59,88.595,88.57,88.595,300900000.0
2009-10-29 12:43:00,88.585,88.585,88.575,88.575,161600000.0
2009-10-29 12:44:00,88.58,88.6,88.57,88.6,294500000.0
2009-10-29 12:45:00,88.595,88.595,88.575,88.575,167800000.0
2009-10-29 12:46:00,88.575,88.6,88.575,88.585,350100000.0
2009-10-29 12:47:00,88.57,88.59,88.57,88.575,290699999.0
2009-10-29 12:48:00,88.575,88.585,88.575,88.585,330900002.0
2009-10-29 12:49:00,88.585,88.595,88.575,88.58,206500000.0
2009-10-29 12:50:00,88.585,88.59,88.57,88.57,337100000.0
2009-10-29 12:51:00,88.575,88.585,88.575,88.585,512300000.0
2009-10-29 12:52:00,88.585,88.595,88.57,88.57,421900000.0
2009-10-29 12:53:00,88.575,88.585,88.56,88.575,491100000.0
2009-10-29 12:54:00,88.575,88.58,88.545,88.545,335900000.0
2009-10-29 12:55:00,88.54,88.555,88.535,88.545,519200001.0
2009-10-29 12:56:00,88.555,88.555,88.54,88.545,145900000.0
2009-10-29 12:57:00,88.545,88.56,88.54,88.555,279999999.0
2009-10-29 12:58:00,88.545,88.555,88.535,88.545,400300000.0
2009-10-29 12:59:00,88.545,88.545,88.5,88.51,429600000.0
2009-10-29 13:00:00,88.505,88.52,88.5,88.505,251200000.0
2009-10-29 13:01:00,88.505,88.515,88.5,88.51,227200000.0
2009-10-29 13:02:00,88.51,88.51,88.495,88.495,376200000.0
2009-10-29 13:03:00,88.495,88.515,88.48,88.505,517200000.0
2009-10-29 13:04:00,88.505,88.535,88.5,88.515,439600000.0
2009-10-29 13:05:00,88.51,88.52,88.495,88.495,559300000.0
2009-10-29 13:06:00,88.495,88.5,88.49,88.495,340100000.0
2009-10-29 13:07:00,88.495,88.515,88.495,88.51,612000001.0
2009-10-29 13:08:00,88.51,88.52,88.5,88.51,190900000.0
2009-10-29 13:09:00,88.51,88.515,88.495,88.515,439599997.0
2009-10-29 13:10:00,88.51,88.55,88.5,88.53,589900000.0
2009-10-29 13:11:00,88.53,88.55,88.53,88.545,448700002.0
2009-10-29 13:12:00,88.545,88.545,88.515,88.52,280700000.0
2009-10-29 13:13:00,88.52,88.54,88.515,88.535,338000002.0
2009-10-29 13:14:00,88.535,88.55,88.525,88.53,306300000.0
2009-10-29 13:15:00,88.535,88.54,88.525,88.535,525000000.0
2009-10-29 13:16:00,88.54,88.555,88.535,88.54,450500000.0
2009-10-29 13:17:00,88.54,88.54,88.505,88.515,631500001.0
2009-10-29 13:18:00,88.51,88.54,88.505,88.535,556299998.0
2009-10-29 13:19:00,88.53,88.535,88.515,88.525,310200000.0
2009-10-29 13:20:00,88.525,88.53,88.515,88.52,140500000.0
2009-10-29 13:21:00,88.52,88.53,88.49,88.51,387100000.0
2009-10-29 13:22:00,88.51,88.545,88.51,88.535,261900000.0
2009-10-29 13:23:00,88.535,88.535,88.52,88.535,240800000.0
2009-10-29 13:24:00,88.535,88.555,88.52,88.53,154000000.0
2009-10-29 13:25:00,88.525,88.535,88.505,88.505,85500000.0
2009-10-29 13:26:00,88.51,88.525,88.505,88.515,145600000.0
2009-10-29 13:27:00,88.515,88.54,88.51,88.515,290800000.0
2009-10-29 13:28:00,88.515,88.52,88.5,88.51,270600000.0
2009-10-29 13:29:00,88.51,88.53,88.51,88.515,153900000.0
2009-10-29 13:30:00,88.515,88.52,88.5,88.505,215900000.0
2009-10-29 13:31:00,88.505,88.515,88.505,88.515,157000000.0
2009-10-29 13:32:00,88.505,88.51,88.5,88.505,147000000.0
2009-10-29 13:33:00,88.505,88.505,88.47,88.475,166800000.0
2009-10-29 13:34:00,88.47,88.485,88.45,88.455,147600000.0
2009-10-29 13:35:00,88.465,88.47,88.425,88.435,289300000.0
2009-10-29 13:36:00,88.435,88.45,88.42,88.42,296800000.0
2009-10-29 13:37:00,88.415,88.445,88.405,88.44,673300000.0
2009-10-29 13:38:00,88.44,88.44,88.42,88.425,365000000.0
2009-10-29 13:39:00,88.43,88.46,88.425,88.455,250199999.0
2009-10-29 13:40:00,88.445,88.465,88.445,88.45,332800000.0
2009-10-29 13:41:00,88.45,88.475,88.44,88.475,380600000.0
2009-10-29 13:42:00,88.475,88.48,88.445,88.45,406600000.0
2009-10-29 13:43:00,88.45,88.465,88.445,88.455,598900001.0
2009-10-29 13:44:00,88.455,88.46,88.44,88.455,612300001.0
2009-10-29 13:45:00,88.455,88.47,88.45,88.45,638099999.0
2009-10-29 13:46:00,88.45,88.46,88.445,88.445,546200000.0
2009-10-29 13:47:00,88.45,88.45,88.44,88.445,394299999.0
2009-10-29 13:48:00,88.445,88.465,88.445,88.455,450000000.0
2009-10-29 13:49:00,88.455,88.465,88.44,88.44,470500000.0
2009-10-29 13:50:00,88.44,88.455,88.44,88.455,424000000.0
2009-10-29 13:51:00,88.455,88.46,88.45,88.45,217600000.0
2009-10-29 13:52:00,88.45,88.475,88.45,88.475,386000000.0
2009-10-29 13:53:00,88.475,88.485,88.475,88.475,386800000.0
2009-10-29 13:54:00,88.475,88.49,88.455,88.485,604400003.0
2009-10-29 13:55:00,88.485,88.49,88.47,88.48,311600000.0
2009-10-29 13:56:00,88.48,88.495,88.47,88.485,246599999.0
2009-10-29 13:57:00,88.48,88.485,88.475,88.475,195800000.0
2009-10-29 13:58:00,88.485,88.495,88.48,88.49,230600000.0
2009-10-29 13:59:00,88.49,88.49,88.475,88.485,253200000.0
2009-10-29 14:00:00,88.485,88.5,88.48,88.5,189400000.0
2009-10-29 14:01:00,88.505,88.51,88.495,88.495,244100000.0
2009-10-29 14:02:00,88.495,88.505,88.49,88.495,344600000.0
2009-10-29 14:03:00,88.495,88.505,88.485,88.49,567300000.0
2009-10-29 14:04:00,88.49,88.49,88.48,88.48,229200000.0
2009-10-29 14:05:00,88.475,88.49,88.47,88.475,332900001.0
2009-10-29 14:06:00,88.475,88.48,88.47,88.475,296200000.0
2009-10-29 14:07:00,88.475,88.48,88.465,88.475,362200000.0
2009-10-29 14:08:00,88.48,88.495,88.475,88.49,581599999.0
2009-10-29 14:09:00,88.49,88.495,88.475,88.49,238500001.0
2009-10-29 14:10:00,88.49,88.495,88.475,88.475,335600000.0
2009-10-29 14:11:00,88.475,88.495,88.475,88.49,389000000.0
2009-10-29 14:12:00,88.49,88.5,88.49,88.5,212400001.0
2009-10-29 14:13:00,88.5,88.505,88.49,88.495,166400000.0
2009-10-29 14:14:00,88.5,88.5,88.485,88.49,312900000.0
2009-10-29 14:15:00,88.485,88.5,88.485,88.5,103200000.0
2009-10-29 14:16:00,88.5,88.525,88.495,88.525,193600000.0
2009-10-29 14:17:00,88.525,88.525,88.495,88.495,134900000.0
2009-10-29 14:18:00,88.49,88.51,88.49,88.495,105800000.0
2009-10-29 14:19:00,88.495,88.495,88.48,88.495,114800000.0
2009-10-29 14:20:00,88.495,88.505,88.485,88.5,233100000.0
2009-10-29 14:21:00,88.505,88.51,88.485,88.51,167200000.0
2009-10-29 14:22:00,88.51,88.51,88.49,88.5,365300000.0
2009-10-29 14:23:00,88.505,88.505,88.47,88.48,342200000.0
2009-10-29 14:24:00,88.48,88.49,88.465,88.47,335000000.0
2009-10-29 14:25:00,88.47,88.475,88.45,88.465,222800000.0
2009-10-29 14:26:00,88.465,88.475,88.425,88.425,516700000.0
2009-10-29 14:27:00,88.425,88.435,88.41,88.435,380500000.0
2009-10-29 14:28:00,88.435,88.44,88.415,88.42,406000000.0
2009-10-29 14:29:00,88.42,88.45,88.4,88.445,309500000.0
2009-10-29 14:30:00,88.445,89.02,88.44,88.995,283200000.0
2009-10-29 14:31:00,88.99,89.0,88.855,88.9,448700000.0
2009-10-29 14:32:00,88.905,88.985,88.86,88.97,456800000.0
2009-10-29 14:33:00,88.97,89.025,88.945,88.975,400200000.0
2009-10-29 14:34:00,88.975,89.04,88.945,88.955,426000000.0
2009-10-29 14:35:00,88.955,89.08,88.945,89.075,724800000.0
2009-10-29 14:36:00,89.07,89.185,89.05,89.185,626999999.0
2009-10-29 14:37:00,89.185,89.21,89.095,89.095,540800000.0
2009-10-29 14:38:00,89.09,89.1,89.025,89.05,744800000.0
2009-10-29 14:39:00,89.055,89.06,89.005,89.03,659700000.0
2009-10-29 14:40:00,89.03,89.04,89.0,89.0,602300000.0
2009-10-29 14:41:00,89.0,89.015,88.99,89.01,567700001.0
2009-10-29 14:42:00,89.01,89.02,88.995,89.0,395399999.0
2009-10-29 14:43:00,89.005,89.06,89.005,89.04,576500000.0
2009-10-29 14:44:00,89.04,89.105,89.035,89.105,543600000.0
2009-10-29 14:45:00,89.105,89.19,89.105,89.185,427800000.0
2009-10-29 14:46:00,89.18,89.19,89.14,89.185,487500000.0
2009-10-29 14:47:00,89.185,89.27,89.175,89.27,394200000.0
2009-10-29 14:48:00,89.27,89.3,89.26,89.285,502000000.0
2009-10-29 14:49:00,89.28,89.295,89.205,89.215,335000000.0
2009-10-29 14:50:00,89.215,89.22,89.185,89.215,562399999.0
2009-10-29 14:51:00,89.215,89.225,89.19,89.215,659300000.0
2009-10-29 14:52:00,89.21,89.255,89.2,89.255,424100000.0
2009-10-29 14:53:00,89.255,89.3,89.235,89.29,709900002.0
2009-10-29 14:54:00,89.29,89.31,89.275,89.31,748299999.0
2009-10-29 14:55:00,89.31,89.33,89.29,89.29,413800000.0
2009-10-29 14:56:00,89.28,89.31,89.27,89.3,494700000.0
2009-10-29 14:57:00,89.3,89.33,89.295,89.33,847199995.0
2009-10-29 14:58:00,89.325,89.355,89.305,89.32,866700000.0
2009-10-29 14:59:00,89.315,89.36,89.295,89.34,731500000.0
2009-10-29 15:00:00,89.34,89.39,89.34,89.385,693900000.0
2009-10-29 15:01:00,89.385,89.445,89.37,89.44,682500001.0
2009-10-29 15:02:00,89.44,89.56,89.43,89.555,688400000.0
2009-10-29 15:03:00,89.555,89.565,89.5,89.5,473200000.0
2009-10-29 15:04:00,89.5,89.505,89.48,89.485,683100000.0
2009-10-29 15:05:00,89.485,89.505,89.475,89.49,557500000.0
2009-10-29 15:06:00,89.49,89.495,89.47,89.49,549399999.0
2009-10-29 15:07:00,89.49,89.49,89.445,89.46,718199999.0
2009-10-29 15:08:00,89.46,89.465,89.405,89.41,576600000.0
2009-10-29 15:09:00,89.41,89.41,89.36,89.38,761100000.0
2009-10-29 15:10:00,89.38,89.395,89.375,89.39,610900000.0
2009-10-29 15:11:00,89.385,89.41,89.385,89.395,723399998.0
2009-10-29 15:12:00,89.39,89.41,89.385,89.41,567800000.0
2009-10-29 15:13:00,89.41,89.43,89.405,89.425,484600000.0
2009-10-29 15:14:00,89.42,89.45,89.41,89.43,450800000.0
2009-10-29 15:15:00,89.43,89.445,89.395,89.4,364200000.0
2009-10-29 15:16:00,89.4,89.41,89.37,89.37,451600000.0
2009-10-29 15:17:00,89.375,89.38,89.355,89.36,552500000.0
2009-10-29 15:18:00,89.36,89.37,89.325,89.33,430900001.0
2009-10-29 15:19:00,89.33,89.33,89.305,89.31,594100000.0
2009-10-29 15:20:00,89.305,89.31,89.285,89.29,565899999.0
2009-10-29 15:21:00,89.29,89.29,89.25,89.26,844800000.0
2009-10-29 15:22:00,89.26,89.265,89.23,89.23,583200000.0
2009-10-29 15:23:00,89.23,89.255,89.21,89.245,681300000.0
2009-10-29 15:24:00,89.245,89.26,89.205,89.205,615500001.0
2009-10-29 15:25:00,89.2,89.255,89.2,89.25,809900003.0
2009-10-29 15:26:00,89.25,89.285,89.25,89.27,794900001.0
2009-10-29 15:27:00,89.265,89.305,89.265,89.27,766700000.0
2009-10-29 15:28:00,89.27,89.3,89.27,89.295,441600000.0
2009-10-29 15:29:00,89.295,89.345,89.285,89.335,780300001.0
2009-10-29 15:30:00,89.335,89.365,89.325,89.34,530300000.0
2009-10-29 15:31:00,89.335,89.35,89.315,89.35,763300002.0
2009-10-29 15:32:00,89.35,89.405,89.35,89.385,602500000.0
2009-10-29 15:33:00,89.385,89.4,89.37,89.385,500400000.0
2009-10-29 15:34:00,89.375,89.375,89.33,89.335,500999999.0
2009-10-29 15:35:00,89.34,89.34,89.275,89.28,544200000.0
2009-10-29 15:36:00,89.275,89.305,89.265,89.28,734900000.0
2009-10-29 15:37:00,89.28,89.37,89.275,89.37,646999999.0
2009-10-29 15:38:00,89.365,89.4,89.355,89.395,550200001.0
2009-10-29 15:39:00,89.39,89.405,89.375,89.385,676800000.0
2009-10-29 15:40:00,89.385,89.395,89.385,89.385,349800000.0
2009-10-29 15:41:00,89.385,89.405,89.375,89.375,575599999.0
2009-10-29 15:42:00,89.375,89.385,89.345,89.35,655399999.0
2009-10-29 15:43:00,89.35,89.37,89.33,89.33,638000000.0
2009-10-29 15:44:00,89.33,89.35,89.28,89.28,637200000.0
2009-10-29 15:45:00,89.28,89.3,89.275,89.295,422370001.0
2009-10-29 15:46:00,89.29,89.31,89.265,89.27,525900000.0
2009-10-29 15:47:00,89.27,89.285,89.255,89.275,413800000.0
2009-10-29 15:48:00,89.275,89.28,89.245,89.26,507100000.0
2009-10-29 15:49:00,89.26,89.295,89.25,89.285,372400000.0
2009-10-29 15:50:00,89.285,89.315,89.275,89.28,584799999.0
2009-10-29 15:51:00,89.28,89.3,89.275,89.28,416900000.0
2009-10-29 15:52:00,89.28,89.29,89.245,89.245,616499998.0
2009-10-29 15:53:00,89.25,89.29,89.25,89.26,369500000.0
2009-10-29 15:54:00,89.26,89.27,89.25,89.27,683600000.0
2009-10-29 15:55:00,89.275,89.315,89.265,89.27,846500000.0
2009-10-29 15:56:00,89.27,89.28,89.25,89.265,664499999.0
2009-10-29 15:57:00,89.265,89.285,89.26,89.27,278300000.0
2009-10-29 15:58:00,89.27,89.275,89.225,89.25,623100004.0
2009-10-29 15:59:00,89.25,89.285,89.25,89.275,570600000.0
2009-10-29 16:00:00,89.28,89.315,89.28,89.31,436600000.0
2009-10-29 16:01:00,89.305,89.33,89.265,89.305,692899998.0
2009-10-29 16:02:00,89.305,89.335,89.3,89.33,398700000.0
2009-10-29 16:03:00,89.33,89.405,89.33,89.395,259800000.0
2009-10-29 16:04:00,89.4,89.43,89.375,89.395,541900000.0
2009-10-29 16:05:00,89.395,89.41,89.38,89.4,383200000.0
2009-10-29 16:06:00,89.41,89.425,89.385,89.41,628400000.0
2009-10-29 16:07:00,89.41,89.46,89.405,89.45,650799999.0
2009-10-29 16:08:00,89.45,89.465,89.435,89.435,470800000.0
2009-10-29 16:09:00,89.435,89.445,89.415,89.43,449700000.0
2009-10-29 16:10:00,89.425,89.44,89.39,89.395,448500000.0
2009-10-29 16:11:00,89.39,89.4,89.365,89.37,450700000.0
2009-10-29 16:12:00,89.37,89.405,89.365,89.405,388500000.0
2009-10-29 16:13:00,89.405,89.415,89.395,89.4,504200000.0
2009-10-29 16:14:00,89.4,89.415,89.385,89.405,652400000.0
2009-10-29 16:15:00,89.405,89.415,89.39,89.415,473200000.0
2009-10-29 16:16:00,89.41,89.415,89.38,89.38,629599999.0
2009-10-29 16:17:00,89.385,89.405,89.375,89.395,469200000.0
2009-10-29 16:18:00,89.395,89.42,89.39,89.41,544500001.0
2009-10-29 16:19:00,89.41,89.42,89.385,89.39,436700000.0
2009-10-29 16:20:00,89.395,89.4,89.375,89.4,379500000.0
2009-10-29 16:21:00,89.395,89.4,89.37,89.375,346100000.0
2009-10-29 16:22:00,89.375,89.455,89.375,89.44,824600001.0
2009-10-29 16:23:00,89.445,89.465,89.44,89.46,776700001.0
2009-10-29 16:24:00,89.455,89.455,89.395,89.405,626599999.0
2009-10-29 16:25:00,89.405,89.415,89.37,89.37,686400000.0
2009-10-29 16:26:00,89.37,89.375,89.35,89.375,618200001.0
2009-10-29 16:27:00,89.375,89.405,89.365,89.395,771599999.0
2009-10-29 16:28:00,89.395,89.405,89.365,89.39,589300000.0
2009-10-29 16:29:00,89.385,89.415,89.365,89.375,601400000.0
2009-10-29 16:30:00,89.38,89.385,89.36,89.375,562900001.0
2009-10-29 16:31:00,89.375,89.38,89.36,89.365,675000000.0
2009-10-29 16:32:00,89.365,89.37,89.315,89.325,665599999.0
2009-10-29 16:33:00,89.325,89.355,89.32,89.35,342900000.0
2009-10-29 16:34:00,89.35,89.37,89.325,89.325,579900000.0
2009-10-29 16:35:00,89.325,89.33,89.305,89.32,630800000.0
2009-10-29 16:36:00,89.315,89.34,89.315,89.335,532200000.0
2009-10-29 16:37:00,89.34,89.36,89.33,89.355,311000000.0
2009-10-29 16:38:00,89.355,89.39,89.335,89.365,388800001.0
2009-10-29 16:39:00,89.36,89.365,89.32,89.35,620899999.0
2009-10-29 16:40:00,89.35,89.365,89.35,89.355,421899999.0
2009-10-29 16:41:00,89.35,89.36,89.335,89.34,807500000.0
2009-10-29 16:42:00,89.345,89.345,89.315,89.33,339700000.0
2009-10-29 16:43:00,89.325,89.33,89.3,89.3,723300002.0
2009-10-29 16:44:00,89.3,89.345,89.29,89.32,661300000.0
2009-10-29 16:45:00,89.32,89.335,89.32,89.33,691300000.0
2009-10-29 16:46:00,89.33,89.355,89.315,89.34,453400000.0
2009-10-29 16:47:00,89.34,89.35,89.33,89.335,779400001.0
2009-10-29 16:48:00,89.335,89.35,89.315,89.32,550699998.0
2009-10-29 16:49:00,89.32,89.34,89.305,89.32,372600000.0
2009-10-29 16:50:00,89.32,89.335,89.305,89.325,329600000.0
2009-10-29 16:51:00,89.325,89.34,89.31,89.32,442100000.0
2009-10-29 16:52:00,89.32,89.355,89.31,89.31,468900000.0
2009-10-29 16:53:00,89.31,89.31,89.295,89.305,624100000.0
2009-10-29 16:54:00,89.3,89.32,89.295,89.315,509500000.0
2009-10-29 16:55:00,89.315,89.33,89.31,89.32,425200000.0
2009-10-29 16:56:00,89.32,89.33,89.315,89.325,497400001.0
2009-10-29 16:57:00,89.33,89.345,89.315,89.315,337100000.0
2009-10-29 16:58:00,89.315,89.335,89.315,89.315,564899999.0
2009-10-29 16:59:00,89.315,89.395,89.315,89.39,622700000.0
2009-10-29 17:00:00,89.39,89.42,89.38,89.42,481200000.0
2009-10-29 17:01:00,89.415,89.435,89.405,89.405,372600000.0
2009-10-29 17:02:00,89.405,89.44,89.395,89.42,707200002.0
2009-10-29 17:03:00,89.42,89.45,89.4,89.45,560300000.0
2009-10-29 17:04:00,89.45,89.465,89.435,89.44,516100000.0
2009-10-29 17:05:00,89.44,89.485,89.435,89.475,562600000.0
2009-10-29 17:06:00,89.475,89.515,89.47,89.49,526200000.0
2009-10-29 17:07:00,89.495,89.525,89.485,89.515,356400000.0
2009-10-29 17:08:00,89.515,89.53,89.49,89.515,549700000.0
2009-10-29 17:09:00,89.515,89.53,89.505,89.525,432200000.0
2009-10-29 17:10:00,89.525,89.535,89.52,89.53,660399999.0
2009-10-29 17:11:00,89.535,89.57,89.53,89.555,606300000.0
2009-10-29 17:12:00,89.55,89.61,89.54,89.605,710299999.0
2009-10-29 17:13:00,89.605,89.605,89.565,89.58,524700000.0
2009-10-29 17:14:00,89.58,89.605,89.56,89.605,465000000.0
2009-10-29 17:15:00,89.6,89.62,89.59,89.62,329300000.0
2009-10-29 17:16:00,89.62,89.62,89.595,89.6,267300000.0
2009-10-29 17:17:00,89.605,89.615,89.57,89.585,328900000.0
2009-10-29 17:18:00,89.585,89.6,89.57,89.57,266700000.0
2009-10-29 17:19:00,89.565,89.59,89.56,89.56,331900000.0
2009-10-29 17:20:00,89.56,89.595,89.56,89.58,460600000.0
2009-10-29 17:21:00,89.59,89.59,89.56,89.57,217400000.0
2009-10-29 17:22:00,89.57,89.58,89.555,89.575,243200000.0
2009-10-29 17:23:00,89.565,89.585,89.56,89.575,154500000.0
2009-10-29 17:24:00,89.575,89.6,89.575,89.585,302000000.0
2009-10-29 17:25:00,89.59,89.615,89.585,89.605,202900000.0
2009-10-29 17:26:00,89.605,89.625,89.585,89.585,308200000.0
2009-10-29 17:27:00,89.585,89.61,89.58,89.595,408100000.0
2009-10-29 17:28:00,89.6,89.63,89.6,89.62,377700000.0
2009-10-29 17:29:00,89.62,89.63,89.605,89.63,515700000.0
2009-10-29 17:30:00,89.63,89.645,89.62,89.625,277600000.0
2009-10-29 17:31:00,89.62,89.655,89.62,89.65,329400000.0
2009-10-29 17:32:00,89.645,89.65,89.63,89.65,345800000.0
2009-10-29 17:33:00,89.65,89.71,89.65,89.685,463199999.0
2009-10-29 17:34:00,89.685,89.705,89.675,89.705,196500000.0
2009-10-29 17:35:00,89.705,89.73,89.695,89.715,330600000.0
2009-10-29 17:36:00,89.72,89.725,89.705,89.715,433300000.0
2009-10-29 17:37:00,89.715,89.73,89.695,89.695,273800000.0
2009-10-29 17:38:00,89.705,89.72,89.67,89.71,460200000.0
2009-10-29 17:39:00,89.715,89.715,89.69,89.695,644100001.0
2009-10-29 17:40:00,89.695,89.695,89.655,89.655,509700000.0
2009-10-29 17:41:00,89.655,89.675,89.645,89.66,418200000.0
2009-10-29 17:42:00,89.665,89.675,89.65,89.67,452600000.0
2009-10-29 17:43:00,89.66,89.67,89.635,89.645,497400000.0
2009-10-29 17:44:00,89.645,89.66,89.635,89.655,655000000.0
2009-10-29 17:45:00,89.66,89.67,89.605,89.63,919699999.0
2009-10-29 17:46:00,89.635,89.635,89.595,89.615,646300000.0
2009-10-29 17:47:00,89.615,89.635,89.6,89.615,828599998.0
2009-10-29 17:48:00,89.615,89.645,89.615,89.64,777100000.0
2009-10-29 17:49:00,89.64,89.655,89.615,89.625,502400000.0
2009-10-29 17:50:00,89.625,89.63,89.61,89.62,570300003.0
2009-10-29 17:51:00,89.62,89.63,89.615,89.615,242400000.0
2009-10-29 17:52:00,89.615,89.625,89.605,89.605,312000000.0
2009-10-29 17:53:00,89.605,89.615,89.605,89.615,472000001.0
2009-10-29 17:54:00,89.615,89.64,89.605,89.615,359200000.0
2009-10-29 17:55:00,89.62,89.62,89.595,89.61,248000000.0
2009-10-29 17:56:00,89.605,89.62,89.6,89.605,364300000.0
2009-10-29 17:57:00,89.605,89.62,89.6,89.605,246600000.0
2009-10-29 17:58:00,89.605,89.605,89.59,89.6,405500000.0
2009-10-29 17:59:00,89.595,89.665,89.595,89.66,479700000.0
2009-10-29 18:00:00,89.66,89.685,89.655,89.675,313900000.0
2009-10-29 18:01:00,89.67,89.7,89.67,89.685,192900000.0
2009-10-29 18:02:00,89.685,89.695,89.645,89.655,237900000.0
2009-10-29 18:03:00,89.655,89.66,89.63,89.655,165300000.0
2009-10-29 18:04:00,89.655,89.67,89.645,89.65,235400000.0
2009-10-29 18:05:00,89.65,89.71,89.65,89.71,397100000.0
2009-10-29 18:06:00,89.71,89.715,89.695,89.71,401800000.0
2009-10-29 18:07:00,89.705,89.725,89.7,89.705,379100000.0
2009-10-29 18:08:00,89.71,89.72,89.695,89.7,523600000.0
2009-10-29 18:09:00,89.7,89.715,89.69,89.71,377800000.0
2009-10-29 18:10:00,89.71,89.72,89.665,89.67,159400000.0
2009-10-29 18:11:00,89.67,89.68,89.645,89.66,218400000.0
2009-10-29 18:12:00,89.655,89.665,89.635,89.665,342300000.0
2009-10-29 18:13:00,89.665,89.675,89.65,89.655,198200000.0
2009-10-29 18:14:00,89.65,89.68,89.65,89.67,417600001.0
2009-10-29 18:15:00,89.67,89.685,89.66,89.675,313000000.0
2009-10-29 18:16:00,89.675,89.685,89.66,89.67,116800000.0
2009-10-29 18:17:00,89.68,89.68,89.66,89.665,272500000.0
2009-10-29 18:18:00,89.665,89.675,89.66,89.67,469499999.0
2009-10-29 18:19:00,89.67,89.7,89.67,89.68,159100000.0
2009-10-29 18:20:00,89.68,89.695,89.68,89.69,220900000.0
2009-10-29 18:21:00,89.695,89.705,89.69,89.695,188700000.0
2009-10-29 18:22:00,89.695,89.725,89.695,89.715,279800000.0
2009-10-29 18:23:00,89.715,89.73,89.705,89.725,485700000.0
2009-10-29 18:24:00,89.725,89.725,89.71,89.715,209699999.0
2009-10-29 18:25:00,89.715,89.715,89.68,89.69,340000000.0
2009-10-29 18:26:00,89.69,89.725,89.68,89.725,275999999.0
2009-10-29 18:27:00,89.72,89.755,89.72,89.75,130800000.0
2009-10-29 18:28:00,89.75,89.755,89.73,89.735,472100000.0
2009-10-29 18:29:00,89.74,89.76,89.735,89.74,261300000.0
2009-10-29 18:30:00,89.74,89.75,89.73,89.74,165600000.0
2009-10-29 18:31:00,89.735,89.75,89.73,89.735,166600000.0
2009-10-29 18:32:00,89.735,89.74,89.73,89.73,161800000.0
2009-10-29 18:33:00,89.735,89.755,89.735,89.745,342000000.0
2009-10-29 18:34:00,89.745,89.75,89.73,89.73,375700000.0
2009-10-29 18:35:00,89.73,89.765,89.73,89.765,537800000.0
2009-10-29 18:36:00,89.765,89.805,89.76,89.785,643500000.0
2009-10-29 18:37:00,89.785,89.79,89.77,89.77,610299999.0
2009-10-29 18:38:00,89.77,89.79,89.77,89.775,408600001.0
2009-10-29 18:39:00,89.775,89.785,89.755,89.765,653500001.0
2009-10-29 18:40:00,89.76,89.78,89.76,89.76,585899999.0
2009-10-29 18:41:00,89.76,89.785,89.76,89.77,519400000.0
2009-10-29 18:42:00,89.765,89.78,89.755,89.775,272899999.0
2009-10-29 18:43:00,89.78,89.815,89.78,89.805,470100000.0
2009-10-29 18:44:00,89.805,89.815,89.805,89.805,507400000.0
2009-10-29 18:45:00,89.805,89.83,89.805,89.825,282200000.0
2009-10-29 18:46:00,89.825,89.83,89.805,89.825,384200000.0
2009-10-29 18:47:00,89.83,89.845,89.825,89.845,149900000.0
2009-10-29 18:48:00,89.855,89.855,89.795,89.805,322400000.0
2009-10-29 18:49:00,89.805,89.815,89.79,89.81,603199999.0
2009-10-29 18:50:00,89.81,89.82,89.805,89.81,492400000.0
2009-10-29 18:51:00,89.81,89.815,89.79,89.795,476300000.0
2009-10-29 18:52:00,89.795,89.81,89.765,89.8,406100000.0
2009-10-29 18:53:00,89.8,89.825,89.79,89.82,192500000.0
2009-10-29 18:54:00,89.825,89.825,89.805,89.82,288000000.0
2009-10-29 18:55:00,89.82,89.82,89.79,89.795,497800000.0
2009-10-29 18:56:00,89.79,89.82,89.785,89.805,399300000.0
2009-10-29 18:57:00,89.805,89.81,89.79,89.795,319200000.0
2009-10-29 18:58:00,89.795,89.795,89.785,89.785,328200000.0
2009-10-29 18:59:00,89.785,89.81,89.785,89.8,193500000.0
2009-10-29 19:00:00,89.8,89.82,89.77,89.775,287700000.0
2009-10-29 19:01:00,89.775,89.84,89.77,89.825,586100000.0
2009-10-29 19:02:00,89.825,89.84,89.795,89.815,393700001.0
2009-10-29 19:03:00,89.815,89.92,89.8,89.915,628600000.0
2009-10-29 19:04:00,89.91,89.91,89.855,89.86,568900000.0
2009-10-29 19:05:00,89.86,89.895,89.84,89.895,326000000.0
2009-10-29 19:06:00,89.895,89.945,89.895,89.925,529800000.0
2009-10-29 19:07:00,89.92,89.92,89.895,89.9,331300000.0
2009-10-29 19:08:00,89.905,89.95,89.9,89.95,529999998.0
2009-10-29 19:09:00,89.95,89.955,89.935,89.955,275400000.0
2009-10-29 19:10:00,89.95,89.97,89.935,89.935,558900001.0
2009-10-29 19:11:00,89.935,89.955,89.93,89.945,381499998.0
2009-10-29 19:12:00,89.945,89.955,89.915,89.92,473900000.0
2009-10-29 19:13:00,89.92,89.945,89.905,89.935,528000000.0
2009-10-29 19:14:00,89.94,89.94,89.915,89.93,360200000.0
2009-10-29 19:15:00,89.93,89.94,89.905,89.905,470400000.0
2009-10-29 19:16:00,89.905,89.905,89.805,89.82,710399999.0
2009-10-29 19:17:00,89.825,89.87,89.82,89.825,438400000.0
2009-10-29 19:18:00,89.825,89.825,89.805,89.81,540600000.0
2009-10-29 19:19:00,89.82,89.835,89.81,89.83,612500001.0
2009-10-29 19:20:00,89.83,89.835,89.77,89.795,738800000.0
2009-10-29 19:21:00,89.8,89.81,89.795,89.805,557000000.0
2009-10-29 19:22:00,89.805,89.815,89.77,89.795,439299999.0
2009-10-29 19:23:00,89.795,89.81,89.775,89.81,312400001.0
2009-10-29 19:24:00,89.81,89.83,89.8,89.815,547800000.0
2009-10-29 19:25:00,89.815,89.82,89.775,89.8,332800000.0
2009-10-29 19:26:00,89.8,89.825,89.795,89.825,358400000.0
2009-10-29 19:27:00,89.825,89.84,89.82,89.84,413600000.0
2009-10-29 19:28:00,89.835,89.835,89.82,89.83,491900000.0
2009-10-29 19:29:00,89.83,89.84,89.825,89.835,446000000.0
2009-10-29 19:30:00,89.835,89.855,89.83,89.85,358000000.0
2009-10-29 19:31:00,89.85,89.855,89.83,89.835,362700000.0
2009-10-29 19:32:00,89.835,89.835,89.825,89.825,393700000.0
2009-10-29 19:33:00,89.825,89.83,89.815,89.825,211900000.0
2009-10-29 19:34:00,89.825,89.825,89.815,89.82,141900000.0
2009-10-29 19:35:00,89.815,89.83,89.815,89.825,85300000.0
2009-10-29 19:36:00,89.825,89.83,89.815,89.83,173200000.0
2009-10-29 19:37:00,89.83,89.85,89.815,89.85,432400000.0
2009-10-29 19:38:00,89.84,89.855,89.835,89.855,415200000.0
2009-10-29 19:39:00,89.855,89.865,89.85,89.86,301200000.0
2009-10-29 19:40:00,89.86,89.895,89.86,89.895,281400000.0
2009-10-29 19:41:00,89.895,89.895,89.87,89.89,122800000.0
2009-10-29 19:42:00,89.89,89.89,89.85,89.865,286300000.0
2009-10-29 19:43:00,89.865,89.885,89.85,89.865,425300000.0
2009-10-29 19:44:00,89.86,89.875,89.845,89.875,664600000.0
2009-10-29 19:45:00,89.88,89.89,89.86,89.865,507900000.0
2009-10-29 19:46:00,89.87,89.875,89.855,89.865,206900000.0
2009-10-29 19:47:00,89.865,89.875,89.85,89.86,157500000.0
2009-10-29 19:48:00,89.86,89.87,89.855,89.87,233400000.0
2009-10-29 19:49:00,89.865,89.89,89.865,89.87,150800000.0
2009-10-29 19:50:00,89.87,89.885,89.865,89.88,521200000.0
2009-10-29 19:51:00,89.88,89.915,89.87,89.89,498500000.0
2009-10-29 19:52:00,89.89,89.9,89.89,89.895,177000000.0
2009-10-29 19:53:00,89.895,89.9,89.88,89.895,490600000.0
2009-10-29 19:54:00,89.895,89.91,89.895,89.9,232300000.0
2009-10-29 19:55:00,89.9,89.905,89.85,89.88,640000001.0
2009-10-29 19:56:00,89.88,89.89,89.86,89.88,536200000.0
2009-10-29 19:57:00,89.875,89.89,89.86,89.875,403000000.0
2009-10-29 19:58:00,89.875,89.88,89.85,89.855,416200000.0
2009-10-29 19:59:00,89.855,89.86,89.845,89.855,386500000.0
2009-10-29 20:00:00,89.855,89.875,89.84,89.85,306100000.0
2009-10-29 20:01:00,89.845,89.88,89.84,89.875,326700000.0
2009-10-29 20:02:00,89.875,89.885,89.86,89.875,192900000.0
2009-10-29 20:03:00,89.88,89.88,89.845,89.85,577899998.0
2009-10-29 20:04:00,89.86,89.86,89.845,89.845,227100000.0
2009-10-29 20:05:00,89.845,89.88,89.845,89.88,346700000.0
2009-10-29 20:06:00,89.88,89.895,89.875,89.89,649400000.0
2009-10-29 20:07:00,89.885,89.89,89.86,89.86,424900000.0
2009-10-29 20:08:00,89.86,89.885,89.86,89.875,98100000.0
2009-10-29 20:09:00,89.875,89.895,89.87,89.885,499600000.0
2009-10-29 20:10:00,89.885,89.9,89.88,89.885,405600001.0
2009-10-29 20:11:00,89.885,89.885,89.875,89.88,210200000.0
2009-10-29 20:12:00,89.875,89.885,89.865,89.885,280100000.0
2009-10-29 20:13:00,89.875,89.9,89.865,89.895,202500000.0
2009-10-29 20:14:00,89.89,89.895,89.845,89.845,169600000.0
2009-10-29 20:15:00,89.845,89.915,89.845,89.91,259800000.0
2009-10-29 20:16:00,89.91,89.91,89.89,89.895,165800000.0
2009-10-29 20:17:00,89.895,89.905,89.89,89.9,213800000.0
2009-10-29 20:18:00,89.905,89.91,89.89,89.89,177200000.0
2009-10-29 20:19:00,89.89,89.91,89.885,89.895,140600000.0
2009-10-29 20:20:00,89.895,89.91,89.88,89.91,207500000.0
2009-10-29 20:21:00,89.91,89.915,89.9,89.915,362100000.0
2009-10-29 20:22:00,89.915,89.915,89.9,89.91,215400000.0
2009-10-29 20:23:00,89.9,89.9,89.89,89.89,329500000.0
2009-10-29 20:24:00,89.89,89.89,89.88,89.89,311100000.0
2009-10-29 20:25:00,89.89,89.895,89.875,89.885,291700000.0
2009-10-29 20:26:00,89.885,89.905,89.885,89.905,145500000.0
2009-10-29 20:27:00,89.91,89.925,89.91,89.925,164200000.0
2009-10-29 20:28:00,89.925,89.93,89.915,89.915,356700001.0
2009-10-29 20:29:00,89.915,89.935,89.905,89.93,351700000.0
2009-10-29 20:30:00,89.93,89.945,89.92,89.93,184400000.0
2009-10-29 20:31:00,89.93,89.955,89.93,89.955,351900000.0
2009-10-29 20:32:00,89.955,89.975,89.955,89.975,220900000.0
2009-10-29 20:33:00,89.975,89.975,89.935,89.945,170600000.0
2009-10-29 20:34:00,89.945,89.965,89.945,89.96,293800000.0
2009-10-29 20:35:00,89.965,89.975,89.945,89.945,305400000.0
2009-10-29 20:36:00,89.945,89.96,89.945,89.955,201300000.0
2009-10-29 20:37:00,89.955,89.97,89.955,89.955,167200000.0
2009-10-29 20:38:00,89.955,89.96,89.95,89.95,212700000.0
2009-10-29 20:39:00,89.95,89.955,89.93,89.93,126300000.0
2009-10-29 20:40:00,89.93,89.985,89.93,89.97,495200001.0
2009-10-29 20:41:00,89.965,89.975,89.95,89.965,429099999.0
2009-10-29 20:42:00,89.96,89.965,89.955,89.96,161300000.0
2009-10-29 20:43:00,89.96,89.97,89.955,89.97,267100000.0
2009-10-29 20:44:00,89.97,89.98,89.96,89.96,327900000.0
2009-10-29 20:45:00,89.96,89.965,89.935,89.94,253800000.0
2009-10-29 20:46:00,89.94,89.965,89.94,89.965,328200000.0
2009-10-29 20:47:00,89.965,89.975,89.96,89.97,280000000.0
2009-10-29 20:48:00,89.97,89.995,89.97,89.99,152600000.0
2009-10-29 20:49:00,89.99,89.995,89.96,89.965,586100000.0
2009-10-29 20:50:00,89.965,89.965,89.95,89.965,476900000.0
2009-10-29 20:51:00,89.965,89.97,89.95,89.96,409600000.0
2009-10-29 20:52:00,89.97,89.985,89.965,89.98,126600000.0
2009-10-29 20:53:00,89.975,89.98,89.945,89.955,558500000.0
2009-10-29 20:54:00,89.955,89.96,89.935,89.935,259200000.0
2009-10-29 20:55:00,89.935,89.94,89.9,89.925,387200000.0
2009-10-29 20:56:00,89.925,89.935,89.91,89.915,267300000.0
2009-10-29 20:57:00,89.915,89.93,89.905,89.93,239800000.0
2009-10-29 20:58:00,89.93,89.93,89.915,89.915,169400000.0
2009-10-29 20:59:00,89.92,89.925,89.9,89.91,308400000.0
2009-10-29 21:00:00,89.91,89.91,89.895,89.905,178500000.0
2009-10-29 21:01:00,89.905,89.905,89.855,89.86,378100000.0
2009-10-29 21:02:00,89.86,89.875,89.835,89.835,270900000.0
2009-10-29 21:03:00,89.835,89.855,89.835,89.845,96000000.0
2009-10-29 21:04:00,89.845,89.845,89.825,89.825,142100000.0
2009-10-29 21:05:00,89.825,89.845,89.825,89.84,176600000.0
2009-10-29 21:06:00,89.84,89.86,89.835,89.855,126000000.0
2009-10-29 21:07:00,89.855,89.865,89.85,89.855,99500000.0
2009-10-29 21:08:00,89.855,89.865,89.835,89.84,107800000.0
2009-10-29 21:09:00,89.845,89.85,89.84,89.84,133900000.0
2009-10-29 21:10:00,89.84,89.845,89.835,89.835,184100000.0
2009-10-29 21:11:00,89.835,89.85,89.805,89.81,152700000.0
2009-10-29 21:12:00,89.81,89.83,89.81,89.82,99400000.0
2009-10-29 21:13:00,89.82,89.83,89.82,89.83,50600000.0
2009-10-29 21:14:00,89.83,89.84,89.83,89.835,117800000.0
2009-10-29 21:15:00,89.835,89.845,89.83,89.835,178000000.0
2009-10-29 21:16:00,89.835,89.84,89.825,89.835,259900000.0
2009-10-29 21:17:00,89.835,89.835,89.825,89.835,77300000.0
2009-10-29 21:18:00,89.83,89.84,89.825,89.83,131200000.0
2009-10-29 21:19:00,89.83,89.83,89.8,89.81,155100000.0
2009-10-29 21:20:00,89.81,89.81,89.795,89.805,141900000.0
2009-10-29 21:21:00,89.805,89.845,89.805,89.84,311000000.0
2009-10-29 21:22:00,89.84,89.855,89.83,89.83,271600000.0
2009-10-29 21:23:00,89.815,89.83,89.815,89.825,258500000.0
2009-10-29 21:24:00,89.825,89.83,89.815,89.815,77400000.0
2009-10-29 21:25:00,89.815,89.845,89.815,89.835,332100000.0
2009-10-29 21:26:00,89.83,89.84,89.82,89.835,286500000.0
2009-10-29 21:27:00,89.835,89.85,89.825,89.835,214100000.0
2009-10-29 21:28:00,89.83,89.855,89.83,89.84,269500000.0
2009-10-29 21:29:00,89.84,89.845,89.835,89.835,132000000.0
2009-10-29 21:30:00,89.835,89.84,89.82,89.83,334600000.0
2009-10-29 21:31:00,89.83,89.84,89.83,89.84,206000000.0
2009-10-29 21:32:00,89.84,89.85,89.83,89.845,201300000.0
2009-10-29 21:33:00,89.845,89.85,89.83,89.845,219700000.0
2009-10-29 21:34:00,89.845,89.845,89.825,89.83,246600000.0
2009-10-29 21:35:00,89.83,89.845,89.83,89.845,123000000.0
2009-10-29 21:36:00,89.845,89.85,89.82,89.825,139900000.0
2009-10-29 21:37:00,89.825,89.835,89.82,89.82,278100000.0
2009-10-29 21:38:00,89.82,89.83,89.82,89.82,313900000.0
2009-10-29 21:39:00,89.82,89.825,89.81,89.825,275300000.0
2009-10-29 21:40:00,89.825,89.825,89.805,89.81,369900000.0
2009-10-29 21:41:00,89.81,89.815,89.795,89.805,368000000.0
2009-10-29 21:42:00,89.805,89.81,89.79,89.795,252700000.0
2009-10-29 21:43:00,89.8,89.81,89.79,89.795,370900000.0
2009-10-29 21:44:00,89.795,89.805,89.775,89.79,161100000.0
2009-10-29 21:45:00,89.79,89.795,89.78,89.785,321300000.0
2009-10-29 21:46:00,89.785,89.785,89.765,89.77,211800000.0
2009-10-29 21:47:00,89.77,89.775,89.76,89.775,210400000.0
2009-10-29 21:48:00,89.775,89.785,89.765,89.775,239600000.0
2009-10-29 21:49:00,89.775,89.79,89.76,89.79,124000000.0
2009-10-29 21:50:00,89.79,89.79,89.77,89.775,287800000.0
2009-10-29 21:51:00,89.775,89.78,89.775,89.775,100400000.0
2009-10-29 21:52:00,89.775,89.795,89.775,89.79,171000000.0
2009-10-29 21:53:00,89.785,89.795,89.765,89.775,227500000.0
2009-10-29 21:54:00,89.775,89.79,89.755,89.78,267200000.0
2009-10-29 21:55:00,89.785,89.805,89.78,89.79,455600000.0
2009-10-29 21:56:00,89.785,89.795,89.755,89.775,287200000.0
2009-10-29 21:57:00,89.77,89.775,89.755,89.765,204800000.0
2009-10-29 21:58:00,89.775,89.775,89.755,89.765,380700000.0
2009-10-29 21:59:00,89.765,89.785,89.76,89.765,262200000.0
2009-10-29 22:00:00,89.76,89.78,89.75,89.78,345500000.0
2009-10-29 22:01:00,89.78,89.79,89.75,89.755,185800000.0
2009-10-29 22:02:00,89.755,89.785,89.745,89.765,189600000.0
2009-10-29 22:03:00,89.77,89.795,89.765,89.78,104000000.0
2009-10-29 22:04:00,89.78,89.78,89.75,89.75,199500000.0
2009-10-29 22:05:00,89.75,89.765,89.75,89.75,36600000.0
2009-10-29 22:06:00,89.75,89.765,89.745,89.765,119900000.0
2009-10-29 22:07:00,89.765,89.775,89.76,89.765,98100000.0
2009-10-29 22:08:00,89.765,89.795,89.76,89.79,107500000.0
2009-10-29 22:09:00,89.79,89.79,89.76,89.775,58700000.0
2009-10-29 22:10:00,89.775,89.785,89.77,89.78,50000000.0
2009-10-29 22:11:00,89.77,89.77,89.76,89.76,36500000.0
2009-10-29 22:12:00,89.76,89.775,89.76,89.775,36400000.0
2009-10-29 22:13:00,89.765,89.785,89.765,89.785,26600000.0
2009-10-29 22:14:00,89.785,89.795,89.785,89.79,64000000.0
2009-10-29 22:15:00,89.79,89.81,89.785,89.805,96900000.0
2009-10-29 22:16:00,89.805,89.82,89.805,89.805,52000000.0
2009-10-29 22:17:00,89.805,89.815,89.805,89.81,156500000.0
2009-10-29 22:18:00,89.81,89.815,89.81,89.81,171600000.0
2009-10-29 22:19:00,89.81,89.82,89.805,89.82,136700000.0
2009-10-29 22:20:00,89.82,89.82,89.805,89.81,168600000.0
2009-10-29 22:21:00,89.815,89.825,89.8,89.8,171800000.0
2009-10-29 22:22:00,89.81,89.825,89.8,89.81,127900000.0
2009-10-29 22:23:00,89.81,89.81,89.785,89.795,113500000.0
2009-10-29 22:24:00,89.8,89.825,89.8,89.815,124000000.0
2009-10-29 22:25:00,89.815,89.82,89.81,89.81,64700000.0
2009-10-29 22:26:00,89.81,89.81,89.81,89.81,37000000.0
2009-10-29 22:27:00,89.81,89.81,89.77,89.78,57900000.0
2009-10-29 22:28:00,89.785,89.785,89.78,89.78,66000000.0
2009-10-29 22:29:00,89.78,89.8,89.765,89.78,46600000.0
2009-10-29 22:30:00,89.78,89.78,89.745,89.755,57200000.0
2009-10-29 22:31:00,89.755,89.76,89.755,89.76,24000000.0
2009-10-29 22:32:00,89.76,89.765,89.76,89.76,201100000.0
2009-10-29 22:33:00,89.76,89.765,89.755,89.76,136900000.0
2009-10-29 22:34:00,89.76,89.78,89.745,89.77,124000000.0
2009-10-29 22:35:00,89.77,89.77,89.77,89.77,19600000.0
2009-10-29 22:36:00,89.77,89.775,89.765,89.775,86800000.0
2009-10-29 22:37:00,89.77,89.78,89.76,89.78,128000000.0
2009-10-29 22:38:00,89.78,89.78,89.76,89.77,142200000.0
2009-10-29 22:39:00,89.77,89.78,89.765,89.775,71800000.0
2009-10-29 22:40:00,89.78,89.8,89.765,89.8,164300000.0
2009-10-29 22:41:00,89.79,89.795,89.775,89.79,129800000.0
2009-10-29 22:42:00,89.79,89.79,89.775,89.775,84300000.0
2009-10-29 22:43:00,89.78,89.78,89.775,89.78,52400000.0
2009-10-29 22:44:00,89.78,89.785,89.775,89.785,34400000.0
2009-10-29 22:45:00,89.785,89.8,89.775,89.785,64000000.0
2009-10-29 22:46:00,89.79,89.79,89.76,89.765,83400000.0
2009-10-29 22:47:00,89.765,89.785,89.765,89.775,63700000.0
2009-10-29 22:48:00,89.775,89.805,89.775,89.775,109200000.0
2009-10-29 22:49:00,89.775,89.775,89.76,89.77,49400000.0
2009-10-29 22:50:00,89.76,89.77,89.755,89.77,103900000.0
2009-10-29 22:51:00,89.77,89.775,89.75,89.75,43400000.0
2009-10-29 22:52:00,89.75,89.75,89.735,89.74,131600000.0
2009-10-29 22:53:00,89.74,89.755,89.74,89.74,64600000.0
2009-10-29 22:54:00,89.74,89.765,89.74,89.765,106000000.0
2009-10-29 22:55:00,89.765,89.765,89.73,89.74,86900000.0
2009-10-29 22:56:00,89.74,89.745,89.715,89.735,147600000.0
2009-10-29 22:57:00,89.735,89.735,89.715,89.715,56800000.0
2009-10-29 22:58:00,89.715,89.73,89.715,89.725,78600000.0
2009-10-29 22:59:00,89.725,89.73,89.685,89.685,82600000.0
2009-10-29 23:00:00,89.685,89.7,89.645,89.68,38100000.0
2009-10-29 23:01:00,89.68,89.715,89.68,89.68,30000000.0
2009-10-29 23:02:00,89.7,89.725,89.67,89.705,28200000.0
2009-10-29 23:03:00,89.7,89.79,89.7,89.73,55400000.0
2009-10-29 23:04:00,89.73,89.735,89.715,89.735,17400000.0
2009-10-29 23:05:00,89.735,89.735,89.715,89.72,15600000.0
2009-10-29 23:06:00,89.73,89.74,89.715,89.74,24000000.0
2009-10-29 23:07:00,89.74,89.75,89.72,89.745,82200000.0
2009-10-29 23:08:00,89.745,89.745,89.725,89.73,45000000.0
2009-10-29 23:09:00,89.73,89.765,89.73,89.765,55500000.0
2009-10-29 23:10:00,89.765,89.765,89.74,89.75,95400000.0
2009-10-29 23:11:00,89.75,89.755,89.74,89.75,80200000.0
2009-10-29 23:12:00,89.75,89.75,89.735,89.74,67800000.0
2009-10-29 23:13:00,89.74,89.75,89.74,89.75,21600000.0
2009-10-29 23:14:00,89.745,89.75,89.745,89.75,6400000.0
2009-10-29 23:15:00,89.75,89.75,89.74,89.74,8200000.0
2009-10-29 23:16:00,89.755,89.77,89.755,89.77,18000000.0
2009-10-29 23:17:00,89.77,89.77,89.77,89.77,14500000.0
2009-10-29 23:18:00,89.77,89.77,89.77,89.77,49200000.0
2009-10-29 23:19:00,89.77,89.775,89.77,89.77,37300000.0
2009-10-29 23:20:00,89.77,89.815,89.765,89.815,34500000.0
2009-10-29 23:21:00,89.815,89.82,89.76,89.76,43600000.0
2009-10-29 23:22:00,89.76,89.76,89.76,89.76,4000000.0
2009-10-29 23:23:00,89.76,89.775,89.76,89.775,14000000.0
2009-10-29 23:24:00,89.775,89.775,89.775,89.775,4000000.0
2009-10-29 23:25:00,89.78,89.78,89.78,89.78,1000000.0
2009-10-29 23:26:00,89.752,89.753,89.739,89.748,403599997.0
2009-10-29 23:27:00,89.78,89.78,89.78,89.78,2000000.0
2009-10-29 23:28:00,89.775,89.775,89.77,89.77,3000000.0
2009-10-29 23:29:00,89.77,89.77,89.76,89.765,16200000.0
2009-10-29 23:30:00,89.765,89.77,89.765,89.765,15300000.0
2009-10-29 23:31:00,89.765,89.765,89.755,89.755,67400000.0
2009-10-29 23:32:00,89.76,89.765,89.75,89.755,89400000.0
2009-10-29 23:33:00,89.75,89.775,89.75,89.775,11000000.0
2009-10-29 23:34:00,89.775,89.775,89.765,89.775,19700000.0
2009-10-29 23:35:00,89.77,89.795,89.765,89.795,29800000.0
2009-10-29 23:36:00,89.795,89.795,89.78,89.78,25300000.0
2009-10-29 23:37:00,89.78,89.8,89.78,89.8,42500000.0
2009-10-29 23:38:00,89.8,89.805,89.795,89.8,46300000.0
2009-10-29 23:39:00,89.8,89.805,89.8,89.8,30000000.0
2009-10-29 23:40:00,89.8,89.8,89.8,89.8,5000000.0
2009-10-29 23:41:00,89.8,89.805,89.785,89.785,38000000.0
2009-10-29 23:42:00,89.785,89.785,89.785,89.785,3000000.0
2009-10-29 23:43:00,89.785,89.785,89.785,89.785,11000000.0
2009-10-29 23:44:00,89.785,89.79,89.785,89.785,12200000.0
2009-10-29 23:45:00,89.78,89.78,89.765,89.775,24400000.0
2009-10-29 23:46:00,89.78,89.78,89.78,89.78,6000000.0
2009-10-29 23:47:00,89.78,89.785,89.77,89.785,41900000.0
2009-10-29 23:48:00,89.785,89.8,89.785,89.795,82000000.0
2009-10-29 23:49:00,89.795,89.795,89.785,89.785,49600000.0
2009-10-29 23:50:00,89.785,89.8,89.775,89.785,119200000.0
2009-10-29 23:51:00,89.785,89.795,89.785,89.795,46700000.0
2009-10-29 23:52:00,89.795,89.82,89.795,89.815,70600000.0
2009-10-29 23:53:00,89.83,89.835,89.81,89.82,120900000.0
2009-10-29 23:54:00,89.82,89.825,89.795,89.8,99200000.0
2009-10-29 23:55:00,89.8,89.805,89.795,89.805,69100000.0
2009-10-29 23:56:00,89.8,89.805,89.795,89.8,26000000.0
2009-10-29 23:57:00,89.8,89.82,89.785,89.82,55300000.0
2009-10-29 23:58:00,89.82,89.835,89.82,89.82,23600000.0
2009-10-29 23:59:00,89.82,89.825,89.785,89.8,42000000.0
2009-10-30 00:00:00,89.8,89.815,89.79,89.81,40400000.0
2009-10-30 00:01:00,89.81,89.825,89.795,89.805,67000000.0
2009-10-30 00:02:00,89.805,89.83,89.8,89.81,97600000.0
2009-10-30 00:03:00,89.81,89.81,89.79,89.79,21100000.0
2009-10-30 00:04:00,89.795,89.795,89.785,89.795,16600000.0
2009-10-30 00:05:00,89.795,89.795,89.79,89.795,27700000.0
2009-10-30 00:06:00,89.79,89.795,89.77,89.78,57600000.0
2009-10-30 00:07:00,89.78,89.78,89.775,89.775,54800000.0
2009-10-30 00:08:00,89.775,89.78,89.775,89.775,12800000.0
2009-10-30 00:09:00,89.775,89.78,89.77,89.78,104300000.0
2009-10-30 00:10:00,89.775,89.78,89.775,89.78,85200000.0
2009-10-30 00:11:00,89.775,89.79,89.77,89.785,36800000.0
2009-10-30 00:12:00,89.785,89.79,89.775,89.78,53900000.0
2009-10-30 00:13:00,89.785,89.79,89.78,89.785,17400000.0
2009-10-30 00:14:00,89.785,89.8,89.78,89.79,75700000.0
2009-10-30 00:15:00,89.785,89.79,89.775,89.79,107600000.0
2009-10-30 00:16:00,89.795,89.795,89.79,89.795,44600000.0
2009-10-30 00:17:00,89.795,89.795,89.79,89.795,16800000.0
2009-10-30 00:18:00,89.795,89.81,89.79,89.81,33800000.0
2009-10-30 00:19:00,89.815,89.82,89.805,89.81,50700000.0
2009-10-30 00:20:00,89.81,89.81,89.795,89.81,50000000.0
2009-10-30 00:21:00,89.81,89.81,89.79,89.795,10600000.0
2009-10-30 00:22:00,89.795,89.805,89.795,89.805,10300000.0
2009-10-30 00:23:00,89.805,89.815,89.805,89.805,6600000.0
2009-10-30 00:24:00,89.805,89.805,89.805,89.805,15800000.0
2009-10-30 00:25:00,89.8,89.805,89.795,89.8,32600000.0
2009-10-30 00:26:00,89.8,89.8,89.795,89.795,9300000.0
2009-10-30 00:27:00,89.795,89.8,89.785,89.785,27400000.0
2009-10-30 00:28:00,89.785,89.79,89.785,89.79,43400000.0
2009-10-30 00:29:00,89.79,89.8,89.785,89.8,44200000.0
2009-10-30 00:30:00,89.8,89.8,89.795,89.8,20300000.0
2009-10-30 00:31:00,89.8,89.8,89.795,89.8,68200000.0
2009-10-30 00:32:00,89.8,89.82,89.8,89.805,96200000.0
2009-10-30 00:33:00,89.805,89.82,89.805,89.815,41600000.0
2009-10-30 00:34:00,89.81,89.815,89.805,89.805,63400000.0
2009-10-30 00:35:00,89.805,89.81,89.805,89.81,34000000.0
2009-10-30 00:36:00,89.81,89.815,89.805,89.805,52800000.0
2009-10-30 00:37:00,89.8,89.8,89.8,89.8,16800000.0
2009-10-30 00:38:00,89.8,89.805,89.8,89.805,41200000.0
2009-10-30 00:39:00,89.805,89.82,89.805,89.82,43200000.0
2009-10-30 00:40:00,89.82,89.82,89.82,89.82,26400000.0
2009-10-30 00:41:00,89.82,89.83,89.82,89.83,31300000.0
2009-10-30 00:42:00,89.83,89.84,89.825,89.84,108700000.0
2009-10-30 00:43:00,89.84,89.855,89.84,89.85,100200000.0
2009-10-30 00:44:00,89.85,89.875,89.795,89.83,204500000.0
2009-10-30 00:45:00,89.83,89.875,89.825,89.855,147500000.0
2009-10-30 00:46:00,89.855,89.865,89.855,89.865,18000000.0
2009-10-30 00:47:00,89.865,89.865,89.855,89.855,60000000.0
2009-10-30 00:48:00,89.865,89.865,89.865,89.865,14400000.0
2009-10-30 00:49:00,89.865,89.865,89.85,89.855,51400000.0
2009-10-30 00:50:00,89.855,89.87,89.855,89.86,77900000.0
2009-10-30 00:51:00,89.865,89.865,89.86,89.86,38400000.0
2009-10-30 00:52:00,89.855,89.89,89.855,89.88,111600000.0
2009-10-30 00:53:00,89.88,89.895,89.88,89.885,48800000.0
2009-10-30 00:54:00,89.885,89.915,89.885,89.915,40500000.0
2009-10-30 00:55:00,89.915,89.915,89.89,89.89,119500000.0
2009-10-30 00:56:00,89.89,89.89,89.86,89.86,37200000.0
2009-10-30 00:57:00,89.865,89.865,89.855,89.855,75200000.0
2009-10-30 00:58:00,89.86,89.86,89.855,89.855,28800000.0
2009-10-30 00:59:00,89.86,89.875,89.85,89.87,156800000.0
2009-10-30 01:00:00,89.865,89.865,89.85,89.86,84000000.0
2009-10-30 01:01:00,89.855,89.865,89.855,89.86,42900000.0
2009-10-30 01:02:00,89.86,89.86,89.835,89.845,152500000.0
2009-10-30 01:03:00,89.845,89.85,89.835,89.85,70600000.0
2009-10-30 01:04:00,89.85,89.85,89.84,89.845,38800000.0
2009-10-30 01:05:00,89.845,89.845,89.81,89.81,82200000.0
2009-10-30 01:06:00,89.81,89.82,89.8,89.805,165700000.0
2009-10-30 01:07:00,89.805,89.81,89.8,89.81,48600000.0
2009-10-30 01:08:00,89.81,89.815,89.81,89.815,26700000.0
2009-10-30 01:09:00,89.815,89.815,89.8,89.81,71600000.0
2009-10-30 01:10:00,89.81,89.81,89.775,89.79,222500000.0
2009-10-30 01:11:00,89.79,89.79,89.775,89.785,44000000.0
2009-10-30 01:12:00,89.785,89.79,89.785,89.785,58400000.0
2009-10-30 01:13:00,89.78,89.785,89.775,89.775,67400000.0
2009-10-30 01:14:00,89.775,89.785,89.765,89.78,85900000.0
2009-10-30 01:15:00,89.78,89.795,89.78,89.79,78000000.0
2009-10-30 01:16:00,89.79,89.79,89.775,89.785,306799999.0
2009-10-30 01:17:00,89.78,89.805,89.775,89.795,258000000.0
2009-10-30 01:18:00,89.795,89.81,89.795,89.81,118800000.0
2009-10-30 01:19:00,89.81,89.82,89.805,89.81,271800001.0
2009-10-30 01:20:00,89.815,89.815,89.815,89.815,4000000.0
2009-10-30 01:21:00,89.81,89.815,89.805,89.81,85800000.0
2009-10-30 01:22:00,89.81,89.81,89.8,89.8,61400000.0
2009-10-30 01:23:00,89.795,89.8,89.795,89.795,72000000.0
2009-10-30 01:24:00,89.795,89.8,89.775,89.785,96400000.0
2009-10-30 01:25:00,89.775,89.785,89.765,89.78,166000000.0
2009-10-30 01:26:00,89.78,89.785,89.775,89.775,84000000.0
2009-10-30 01:27:00,89.775,89.8,89.775,89.8,137700000.0
2009-10-30 01:28:00,89.8,89.805,89.8,89.805,58400000.0
2009-10-30 01:29:00,89.805,89.81,89.8,89.8,60000000.0
2009-10-30 01:30:00,89.8,89.81,89.795,89.795,211200000.0
2009-10-30 01:31:00,89.79,89.815,89.785,89.815,272300000.0
2009-10-30 01:32:00,89.815,89.87,89.81,89.865,468200000.0
2009-10-30 01:33:00,89.865,89.875,89.86,89.86,115100000.0
2009-10-30 01:34:00,89.86,89.86,89.84,89.855,314700000.0
2009-10-30 01:35:00,89.845,89.845,89.82,89.825,152100000.0
2009-10-30 01:36:00,89.825,89.825,89.825,89.825,32500000.0
2009-10-30 01:37:00,89.825,89.83,89.81,89.82,145600000.0
2009-10-30 01:38:00,89.825,89.83,89.82,89.825,125100000.0
2009-10-30 01:39:00,89.825,89.83,89.825,89.825,73400000.0
2009-10-30 01:40:00,89.825,89.835,89.82,89.825,217700000.0
2009-10-30 01:41:00,89.83,89.875,89.825,89.875,186600000.0
2009-10-30 01:42:00,89.875,89.895,89.84,89.855,336900000.0
2009-10-30 01:43:00,89.855,89.895,89.845,89.885,392600000.0
2009-10-30 01:44:00,89.885,89.935,89.885,89.915,602499999.0
2009-10-30 01:45:00,89.915,89.915,89.91,89.91,273600000.0
2009-10-30 01:46:00,89.91,89.91,89.88,89.895,227800000.0
2009-10-30 01:47:00,89.895,89.92,89.89,89.895,452600000.0
2009-10-30 01:48:00,89.895,89.895,89.875,89.885,405200000.0
2009-10-30 01:49:00,89.885,89.9,89.88,89.895,343000000.0
2009-10-30 01:50:00,89.895,89.9,89.875,89.875,433300000.0
2009-10-30 01:51:00,89.875,89.875,89.85,89.87,507100001.0
2009-10-30 01:52:00,89.87,89.87,89.85,89.86,229300000.0
2009-10-30 01:53:00,89.86,89.86,89.82,89.84,593000000.0
2009-10-30 01:54:00,89.845,89.85,89.82,89.85,443600000.0
2009-10-30 01:55:00,89.85,89.85,89.83,89.84,185600000.0
2009-10-30 01:56:00,89.84,89.845,89.835,89.845,302600000.0
2009-10-30 01:57:00,89.84,89.855,89.84,89.85,298600000.0
2009-10-30 01:58:00,89.85,89.86,89.85,89.85,161400000.0
2009-10-30 01:59:00,89.85,89.86,89.85,89.855,120300000.0
2009-10-30 02:00:00,89.855,89.855,89.825,89.85,449500000.0
2009-10-30 02:01:00,89.85,89.86,89.83,89.83,442300001.0
2009-10-30 02:02:00,89.83,89.835,89.775,89.78,493500000.0
2009-10-30 02:03:00,89.785,89.79,89.78,89.785,212500000.0
2009-10-30 02:04:00,89.78,89.78,89.76,89.775,388900000.0
2009-10-30 02:05:00,89.775,89.785,89.72,89.72,706699999.0
2009-10-30 02:06:00,89.72,89.75,89.72,89.74,687700002.0
2009-10-30 02:07:00,89.74,89.77,89.74,89.76,470400000.0
2009-10-30 02:08:00,89.76,89.76,89.74,89.74,312200000.0
2009-10-30 02:09:00,89.745,89.755,89.725,89.725,338800000.0
2009-10-30 02:10:00,89.73,89.73,89.71,89.715,452300000.0
2009-10-30 02:11:00,89.715,89.745,89.715,89.745,260800000.0
2009-10-30 02:12:00,89.745,89.76,89.745,89.745,557300000.0
2009-10-30 02:13:00,89.74,89.765,89.725,89.755,576500000.0
2009-10-30 02:14:00,89.755,89.765,89.735,89.755,461500000.0
2009-10-30 02:15:00,89.74,89.745,89.675,89.68,589800000.0
2009-10-30 02:16:00,89.68,89.69,89.66,89.67,528000000.0
2009-10-30 02:17:00,89.675,89.68,89.645,89.675,735299998.0
2009-10-30 02:18:00,89.67,89.685,89.65,89.675,633300001.0
2009-10-30 02:19:00,89.675,89.69,89.65,89.68,387300000.0
2009-10-30 02:20:00,89.68,89.705,89.665,89.67,711200001.0
2009-10-30 02:21:00,89.67,89.67,89.66,89.66,197600000.0
2009-10-30 02:22:00,89.665,89.68,89.66,89.675,377900000.0
2009-10-30 02:23:00,89.675,89.69,89.655,89.655,265000001.0
2009-10-30 02:24:00,89.66,89.69,89.655,89.67,346200001.0
2009-10-30 02:25:00,89.67,89.67,89.655,89.66,257500000.0
2009-10-30 02:26:00,89.66,89.675,89.66,89.675,309700000.0
2009-10-30 02:27:00,89.675,89.685,89.665,89.665,270500000.0
2009-10-30 02:28:00,89.67,89.68,89.665,89.675,391200000.0
2009-10-30 02:29:00,89.68,89.68,89.645,89.645,213600000.0
2009-10-30 02:30:00,89.655,89.66,89.62,89.63,475800000.0
2009-10-30 02:31:00,89.63,89.65,89.625,89.635,403100000.0
2009-10-30 02:32:00,89.635,89.635,89.61,89.615,394700000.0
2009-10-30 02:33:00,89.615,89.63,89.615,89.625,423500001.0
2009-10-30 02:34:00,89.625,89.63,89.605,89.61,619600001.0
2009-10-30 02:35:00,89.615,89.63,89.61,89.625,400000000.0
2009-10-30 02:36:00,89.625,89.655,89.625,89.64,504500000.0
2009-10-30 02:37:00,89.635,89.66,89.635,89.645,566200000.0
2009-10-30 02:38:00,89.645,89.66,89.63,89.63,405300000.0
2009-10-30 02:39:00,89.63,89.64,89.63,89.64,467400000.0
2009-10-30 02:40:00,89.64,89.655,89.635,89.64,670100000.0
2009-10-30 02:41:00,89.64,89.655,89.625,89.655,322399998.0
2009-10-30 02:42:00,89.655,89.665,89.65,89.655,520500000.0
2009-10-30 02:43:00,89.655,89.66,89.655,89.66,206700000.0
2009-10-30 02:44:00,89.66,89.67,89.65,89.665,425400000.0
2009-10-30 02:45:00,89.66,89.67,89.645,89.665,460799999.0
2009-10-30 02:46:00,89.66,89.675,89.65,89.655,405700000.0
2009-10-30 02:47:00,89.655,89.655,89.63,89.645,459799999.0
2009-10-30 02:48:00,89.64,89.65,89.625,89.64,351700000.0
2009-10-30 02:49:00,89.645,89.65,89.625,89.64,521500001.0
2009-10-30 02:50:00,89.64,89.66,89.64,89.655,422400001.0
2009-10-30 02:51:00,89.655,89.66,89.635,89.66,349400000.0
2009-10-30 02:52:00,89.66,89.7,89.655,89.675,472700000.0
2009-10-30 02:53:00,89.67,89.72,89.67,89.715,701600002.0
2009-10-30 02:54:00,89.715,89.74,89.705,89.715,799000000.0
2009-10-30 02:55:00,89.71,89.71,89.65,89.68,843899999.0
2009-10-30 02:56:00,89.68,89.715,89.675,89.675,673899998.0
2009-10-30 02:57:00,89.675,89.7,89.675,89.69,738699998.0
2009-10-30 02:58:00,89.69,89.705,89.69,89.705,717999997.0
2009-10-30 02:59:00,89.7,89.705,89.685,89.7,347499999.0
2009-10-30 03:00:00,89.7,89.72,89.69,89.695,569899999.0
2009-10-30 03:01:00,89.695,89.705,89.69,89.69,253300000.0
2009-10-30 03:02:00,89.69,89.69,89.645,89.66,604100000.0
2009-10-30 03:03:00,89.665,89.665,89.63,89.64,584500000.0
2009-10-30 03:04:00,89.64,89.66,89.64,89.655,276100000.0
2009-10-30 03:05:00,89.655,89.665,89.645,89.65,467700000.0
2009-10-30 03:06:00,89.65,89.66,89.635,89.655,457599999.0
2009-10-30 03:07:00,89.66,89.66,89.625,89.64,523600000.0
2009-10-30 03:08:00,89.64,89.675,89.635,89.665,500800000.0
2009-10-30 03:09:00,89.665,89.67,89.63,89.63,405800000.0
2009-10-30 03:10:00,89.635,89.65,89.63,89.645,245000000.0
2009-10-30 03:11:00,89.645,89.65,89.63,89.64,300900000.0
2009-10-30 03:12:00,89.64,89.645,89.615,89.63,407800000.0
2009-10-30 03:13:00,89.625,89.65,89.625,89.63,406299999.0
2009-10-30 03:14:00,89.63,89.665,89.63,89.655,498399999.0
2009-10-30 03:15:00,89.655,89.67,89.65,89.665,446599999.0
2009-10-30 03:16:00,89.665,89.68,89.655,89.67,352600000.0
2009-10-30 03:17:00,89.67,89.675,89.65,89.66,473100000.0
2009-10-30 03:18:00,89.66,89.685,89.66,89.68,316000001.0
2009-10-30 03:19:00,89.68,89.68,89.655,89.675,424000000.0
2009-10-30 03:20:00,89.675,89.68,89.66,89.67,380200000.0
2009-10-30 03:21:00,89.67,89.675,89.655,89.66,264500000.0
2009-10-30 03:22:00,89.66,89.66,89.645,89.655,386100000.0
2009-10-30 03:23:00,89.65,89.66,89.64,89.645,410200000.0
2009-10-30 03:24:00,89.645,89.67,89.635,89.65,478700000.0
2009-10-30 03:25:00,89.65,89.675,89.645,89.675,375200000.0
2009-10-30 03:26:00,89.675,89.695,89.665,89.69,622200000.0
2009-10-30 03:27:00,89.69,89.69,89.665,89.675,696099999.0
2009-10-30 03:28:00,89.68,89.71,89.68,89.7,747699999.0
2009-10-30 03:29:00,89.7,89.71,89.68,89.69,660000000.0
2009-10-30 03:30:00,89.69,89.71,89.685,89.71,489400000.0
2009-10-30 03:31:00,89.705,89.725,89.7,89.72,409800000.0
2009-10-30 03:32:00,89.72,89.745,89.715,89.715,437100000.0
2009-10-30 03:33:00,89.71,89.74,89.71,89.735,659400000.0
2009-10-30 03:34:00,89.735,89.745,89.725,89.74,403900000.0
2009-10-30 03:35:00,89.74,89.74,89.715,89.725,458400000.0
2009-10-30 03:36:00,89.725,89.73,89.715,89.73,536800001.0
2009-10-30 03:37:00,89.73,89.73,89.71,89.725,442899998.0
2009-10-30 03:38:00,89.725,89.745,89.715,89.745,542700000.0
2009-10-30 03:39:00,89.745,89.755,89.73,89.75,533000000.0
2009-10-30 03:40:00,89.755,89.76,89.735,89.74,340800000.0
2009-10-30 03:41:00,89.74,89.76,89.725,89.745,624900001.0
2009-10-30 03:42:00,89.74,89.75,89.74,89.745,427300000.0
2009-10-30 03:43:00,89.745,89.765,89.745,89.755,436499998.0
2009-10-30 03:44:00,89.76,89.77,89.755,89.765,380200000.0
2009-10-30 03:45:00,89.76,89.785,89.75,89.78,809600000.0
2009-10-30 03:46:00,89.79,89.79,89.775,89.78,573900000.0
2009-10-30 03:47:00,89.78,89.805,89.78,89.805,596899999.0
2009-10-30 03:48:00,89.805,89.805,89.78,89.785,705900001.0
2009-10-30 03:49:00,89.78,89.785,89.77,89.77,231000000.0
2009-10-30 03:50:00,89.77,89.79,89.76,89.79,492700000.0
2009-10-30 03:51:00,89.79,89.82,89.745,89.775,667699999.0
2009-10-30 03:52:00,89.78,89.805,89.78,89.78,306000000.0
2009-10-30 03:53:00,89.78,89.79,89.775,89.79,411700000.0
2009-10-30 03:54:00,89.79,89.8,89.79,89.79,314700000.0
2009-10-30 03:55:00,89.79,89.805,89.78,89.795,538100000.0
2009-10-30 03:56:00,89.8,89.815,89.79,89.8,291900000.0
2009-10-30 03:57:00,89.795,89.815,89.795,89.8,461600000.0
2009-10-30 03:58:00,89.8,89.8,89.79,89.8,288400000.0
2009-10-30 03:59:00,89.8,89.82,89.795,89.81,195200000.0
2009-10-30 04:00:00,89.81,89.815,89.8,89.81,307400000.0
2009-10-30 04:01:00,89.81,89.825,89.805,89.805,258000000.0
2009-10-30 04:02:00,89.805,89.805,89.785,89.785,424700000.0
2009-10-30 04:03:00,89.785,89.805,89.78,89.8,488900000.0
2009-10-30 04:04:00,89.8,89.805,89.785,89.785,457300000.0
2009-10-30 04:05:00,89.785,89.785,89.765,89.765,245400000.0
2009-10-30 04:06:00,89.765,89.775,89.755,89.76,629200000.0
2009-10-30 04:07:00,89.76,89.77,89.74,89.76,558400000.0
2009-10-30 04:08:00,89.76,89.785,89.755,89.77,318500000.0
2009-10-30 04:09:00,89.77,89.77,89.755,89.755,293800000.0
2009-10-30 04:10:00,89.755,89.76,89.74,89.75,701800001.0
2009-10-30 04:11:00,89.75,89.765,89.745,89.755,576000001.0
2009-10-30 04:12:00,89.755,89.765,89.74,89.755,554699999.0
2009-10-30 04:13:00,89.755,89.77,89.75,89.755,686299999.0
2009-10-30 04:14:00,89.76,89.77,89.75,89.755,536100000.0
2009-10-30 04:15:00,89.755,89.76,89.745,89.745,397600001.0
2009-10-30 04:16:00,89.745,89.75,89.735,89.735,238700000.0
2009-10-30 04:17:00,89.735,89.74,89.725,89.725,449100000.0
2009-10-30 04:18:00,89.725,89.73,89.715,89.715,417700000.0
2009-10-30 04:19:00,89.715,89.715,89.7,89.7,578600001.0
2009-10-30 04:20:00,89.705,89.715,89.695,89.7,404100000.0
2009-10-30 04:21:00,89.7,89.715,89.69,89.7,511400000.0
2009-10-30 04:22:00,89.7,89.71,89.695,89.695,220300000.0
2009-10-30 04:23:00,89.695,89.695,89.685,89.685,300800000.0
2009-10-30 04:24:00,89.69,89.7,89.675,89.675,382800001.0
2009-10-30 04:25:00,89.675,89.69,89.675,89.68,426000001.0
2009-10-30 04:26:00,89.68,89.695,89.675,89.695,636500001.0
2009-10-30 04:27:00,89.695,89.695,89.66,89.66,567600001.0
2009-10-30 04:28:00,89.66,89.7,89.66,89.7,324600000.0
2009-10-30 04:29:00,89.7,89.705,89.68,89.685,443800000.0
2009-10-30 04:30:00,89.685,89.705,89.685,89.7,428499998.0
2009-10-30 04:31:00,89.695,89.705,89.69,89.705,319799998.0
2009-10-30 04:32:00,89.71,89.735,89.71,89.725,296100000.0
2009-10-30 04:33:00,89.725,89.73,89.715,89.715,429399999.0
2009-10-30 04:34:00,89.715,89.725,89.705,89.705,365199997.0
2009-10-30 04:35:00,89.71,89.715,89.705,89.715,158600000.0
2009-10-30 04:36:00,89.715,89.715,89.705,89.715,229200001.0
2009-10-30 04:37:00,89.715,89.72,89.71,89.71,204900000.0
2009-10-30 04:38:00,89.71,89.715,89.7,89.705,349200001.0
2009-10-30 04:39:00,89.705,89.705,89.68,89.695,609300000.0
2009-10-30 04:40:00,89.695,89.705,89.69,89.705,388600002.0
2009-10-30 04:41:00,89.71,89.71,89.7,89.7,58800000.0
2009-10-30 04:42:00,89.7,89.705,89.695,89.695,184300004.0
2009-10-30 04:43:00,89.695,89.7,89.69,89.69,202699999.0
2009-10-30 04:44:00,89.69,89.7,89.69,89.7,204500000.0
2009-10-30 04:45:00,89.695,89.695,89.685,89.695,239200000.0
2009-10-30 04:46:00,89.7,89.7,89.69,89.7,366700000.0
2009-10-30 04:47:00,89.705,89.71,89.69,89.7,260200000.0
2009-10-30 04:48:00,89.705,89.705,89.695,89.7,300300000.0
2009-10-30 04:49:00,89.7,89.7,89.68,89.695,394400000.0
2009-10-30 04:50:00,89.7,89.7,89.69,89.695,228800000.0
2009-10-30 04:51:00,89.7,89.7,89.69,89.69,84000000.0
2009-10-30 04:52:00,89.69,89.7,89.69,89.7,379800002.0
2009-10-30 04:53:00,89.7,89.71,89.68,89.68,146200000.0
2009-10-30 04:54:00,89.685,89.69,89.67,89.675,429200003.0
2009-10-30 04:55:00,89.675,89.68,89.665,89.665,292000000.0
2009-10-30 04:56:00,89.665,89.69,89.665,89.685,303900000.0
2009-10-30 04:57:00,89.685,89.7,89.675,89.68,268100000.0
2009-10-30 04:58:00,89.68,89.69,89.675,89.685,377900000.0
2009-10-30 04:59:00,89.68,89.69,89.68,89.685,341499998.0
2009-10-30 05:00:00,89.68,89.69,89.68,89.68,217800000.0
2009-10-30 05:01:00,89.68,89.7,89.68,89.695,208000000.0
2009-10-30 05:02:00,89.695,89.695,89.68,89.68,200000000.0
2009-10-30 05:03:00,89.685,89.695,89.68,89.68,110100000.0
2009-10-30 05:04:00,89.685,89.695,89.685,89.685,108500000.0
2009-10-30 05:05:00,89.685,89.69,89.675,89.685,222700000.0
2009-10-30 05:06:00,89.685,89.69,89.685,89.69,357000001.0
2009-10-30 05:07:00,89.69,89.7,89.69,89.69,147200000.0
2009-10-30 05:08:00,89.685,89.69,89.675,89.69,117300000.0
2009-10-30 05:09:00,89.685,89.71,89.685,89.7,134900000.0
2009-10-30 05:10:00,89.7,89.705,89.695,89.695,107700000.0
2009-10-30 05:11:00,89.695,89.695,89.68,89.695,155200000.0
2009-10-30 05:12:00,89.695,89.695,89.695,89.695,19200000.0
2009-10-30 05:13:00,89.69,89.705,89.685,89.7,104600000.0
2009-10-30 05:14:00,89.7,89.72,89.695,89.72,208700000.0
2009-10-30 05:15:00,89.715,89.72,89.69,89.71,312000000.0
2009-10-30 05:16:00,89.71,89.725,89.705,89.725,186100000.0
2009-10-30 05:17:00,89.715,89.72,89.715,89.72,55600000.0
2009-10-30 05:18:00,89.715,89.725,89.71,89.715,186000000.0
2009-10-30 05:19:00,89.715,89.725,89.705,89.715,386100000.0
2009-10-30 05:20:00,89.72,89.72,89.7,89.705,307600000.0
2009-10-30 05:21:00,89.705,89.725,89.695,89.715,651400000.0
2009-10-30 05:22:00,89.715,89.725,89.705,89.705,420500000.0
2009-10-30 05:23:00,89.705,89.735,89.705,89.73,284100000.0
2009-10-30 05:24:00,89.73,89.735,89.72,89.725,219900000.0
2009-10-30 05:25:00,89.72,89.74,89.72,89.73,289700000.0
2009-10-30 05:26:00,89.73,89.745,89.72,89.745,413300000.0
2009-10-30 05:27:00,89.745,89.75,89.735,89.735,266100000.0
2009-10-30 05:28:00,89.735,89.74,89.72,89.725,240600000.0
2009-10-30 05:29:00,89.725,89.74,89.72,89.735,454300000.0
2009-10-30 05:30:00,89.74,89.755,89.735,89.755,287000000.0
2009-10-30 05:31:00,89.755,89.755,89.755,89.755,6000000.0
2009-10-30 05:32:00,89.755,89.765,89.755,89.765,113400000.0
2009-10-30 05:33:00,89.765,89.77,89.755,89.765,207000000.0
2009-10-30 05:34:00,89.765,89.77,89.765,89.77,143600000.0
2009-10-30 05:35:00,89.765,89.775,89.765,89.77,90700000.0
2009-10-30 05:36:00,89.77,89.77,89.765,89.765,217300000.0
2009-10-30 05:37:00,89.77,89.77,89.755,89.765,219900000.0
2009-10-30 05:38:00,89.765,89.765,89.755,89.755,219000000.0
2009-10-30 05:39:00,89.755,89.755,89.755,89.755,52400000.0
2009-10-30 05:40:00,89.755,89.755,89.755,89.755,107700000.0
2009-10-30 05:41:00,89.755,89.76,89.755,89.755,166400000.0
2009-10-30 05:42:00,89.755,89.765,89.755,89.755,515600000.0
2009-10-30 05:43:00,89.755,89.765,89.755,89.765,311500000.0
2009-10-30 05:44:00,89.765,89.765,89.755,89.755,254900001.0
2009-10-30 05:45:00,89.76,89.77,89.76,89.765,135200000.0
2009-10-30 05:46:00,89.76,89.765,89.755,89.755,246100000.0
2009-10-30 05:47:00,89.76,89.77,89.755,89.77,219900000.0
2009-10-30 05:48:00,89.77,89.77,89.755,89.765,275100000.0
2009-10-30 05:49:00,89.765,89.775,89.755,89.77,462900000.0
2009-10-30 05:50:00,89.77,89.77,89.735,89.745,253000000.0
2009-10-30 05:51:00,89.74,89.755,89.725,89.745,632100000.0
2009-10-30 05:52:00,89.74,89.755,89.72,89.72,534100000.0
2009-10-30 05:53:00,89.72,89.745,89.72,89.735,604100000.0
2009-10-30 05:54:00,89.73,89.745,89.725,89.735,405500000.0
2009-10-30 05:55:00,89.735,89.74,89.73,89.73,274600000.0
2009-10-30 05:56:00,89.73,89.74,89.725,89.725,374200000.0
2009-10-30 05:57:00,89.72,89.73,89.72,89.72,236000000.0
2009-10-30 05:58:00,89.72,89.725,89.72,89.725,218800000.0
2009-10-30 05:59:00,89.725,89.73,89.72,89.725,357300000.0
2009-10-30 06:00:00,89.72,89.725,89.71,89.72,524100000.0
2009-10-30 06:01:00,89.72,89.725,89.71,89.71,274100000.0
2009-10-30 06:02:00,89.71,89.715,89.705,89.715,344700000.0
2009-10-30 06:03:00,89.715,89.72,89.71,89.72,426299999.0
2009-10-30 06:04:00,89.72,89.745,89.72,89.73,269800000.0
2009-10-30 06:05:00,89.725,89.73,89.715,89.715,260000000.0
2009-10-30 06:06:00,89.72,89.73,89.715,89.72,450600000.0
2009-10-30 06:07:00,89.72,89.725,89.715,89.72,782800000.0
2009-10-30 06:08:00,89.72,89.725,89.715,89.72,369400000.0
2009-10-30 06:09:00,89.72,89.725,89.71,89.71,762900000.0
2009-10-30 06:10:00,89.71,89.715,89.705,89.71,322100001.0
2009-10-30 06:11:00,89.715,89.715,89.71,89.715,561200005.0
2009-10-30 06:12:00,89.715,89.72,89.705,89.715,390700002.0
2009-10-30 06:13:00,89.715,89.72,89.705,89.71,551000002.0
2009-10-30 06:14:00,89.715,89.72,89.705,89.71,257200000.0
2009-10-30 06:15:00,89.71,89.71,89.685,89.685,369100001.0
2009-10-30 06:16:00,89.685,89.69,89.635,89.64,537100002.0
2009-10-30 06:17:00,89.645,89.655,89.64,89.655,569400001.0
2009-10-30 06:18:00,89.65,89.665,89.64,89.66,327800000.0
2009-10-30 06:19:00,89.66,89.68,89.66,89.68,322099999.0
2009-10-30 06:20:00,89.68,89.695,89.675,89.685,546700000.0
2009-10-30 06:21:00,89.685,89.69,89.68,89.68,355199998.0
2009-10-30 06:22:00,89.68,89.69,89.675,89.685,226800000.0
2009-10-30 06:23:00,89.685,89.69,89.66,89.675,422400000.0
2009-10-30 06:24:00,89.675,89.675,89.67,89.67,264200000.0
2009-10-30 06:25:00,89.67,89.685,89.67,89.68,246200001.0
2009-10-30 06:26:00,89.68,89.68,89.65,89.655,410200001.0
2009-10-30 06:27:00,89.65,89.655,89.64,89.645,146100000.0
2009-10-30 06:28:00,89.65,89.655,89.64,89.645,410000000.0
2009-10-30 06:29:00,89.645,89.655,89.635,89.65,553800000.0
2009-10-30 06:30:00,89.65,89.67,89.645,89.655,485100001.0
2009-10-30 06:31:00,89.655,89.655,89.62,89.625,619800000.0
2009-10-30 06:32:00,89.625,89.625,89.615,89.615,180500000.0
2009-10-30 06:33:00,89.615,89.62,89.6,89.605,491600000.0
2009-10-30 06:34:00,89.605,89.61,89.6,89.6,443100000.0
2009-10-30 06:35:00,89.605,89.61,89.595,89.605,208900000.0
2009-10-30 06:36:00,89.6,89.605,89.59,89.59,449099998.0
2009-10-30 06:37:00,89.59,89.595,89.585,89.585,189000000.0
2009-10-30 06:38:00,89.585,89.59,89.565,89.57,646000002.0
2009-10-30 06:39:00,89.57,89.58,89.565,89.575,357900000.0
2009-10-30 06:40:00,89.575,89.58,89.565,89.565,468800001.0
2009-10-30 06:41:00,89.575,89.575,89.57,89.57,190200001.0
2009-10-30 06:42:00,89.575,89.575,89.56,89.57,486600000.0
2009-10-30 06:43:00,89.57,89.57,89.54,89.565,557100000.0
2009-10-30 06:44:00,89.565,89.57,89.555,89.565,265000000.0
2009-10-30 06:45:00,89.56,89.56,89.545,89.55,355700000.0
2009-10-30 06:46:00,89.545,89.55,89.545,89.55,272700000.0
2009-10-30 06:47:00,89.55,89.57,89.54,89.555,522800000.0
2009-10-30 06:48:00,89.56,89.56,89.53,89.535,305600000.0
2009-10-30 06:49:00,89.535,89.545,89.525,89.54,374900000.0
2009-10-30 06:50:00,89.545,89.545,89.525,89.535,388700000.0
2009-10-30 06:51:00,89.53,89.54,89.53,89.535,201799999.0
2009-10-30 06:52:00,89.535,89.535,89.535,89.535,65800000.0
2009-10-30 06:53:00,89.535,89.535,89.525,89.53,148800000.0
2009-10-30 06:54:00,89.53,89.53,89.52,89.52,558700000.0
2009-10-30 06:55:00,89.52,89.53,89.505,89.52,504500002.0
2009-10-30 06:56:00,89.52,89.54,89.515,89.525,520200000.0
2009-10-30 06:57:00,89.525,89.575,89.525,89.57,623099998.0
2009-10-30 06:58:00,89.57,89.57,89.555,89.56,203400000.0
2009-10-30 06:59:00,89.56,89.565,89.545,89.545,275500000.0
2009-10-30 07:00:00,89.545,89.56,89.545,89.55,524300000.0
2009-10-30 07:01:00,89.55,89.56,89.545,89.56,457300001.0
2009-10-30 07:02:00,89.56,89.57,89.55,89.555,575300000.0
2009-10-30 07:03:00,89.55,89.58,89.55,89.565,753500000.0
2009-10-30 07:04:00,89.565,89.575,89.56,89.57,580800000.0
2009-10-30 07:05:00,89.565,89.59,89.565,89.585,501700002.0
2009-10-30 07:06:00,89.585,89.595,89.575,89.58,391600000.0
2009-10-30 07:07:00,89.58,89.59,89.575,89.58,238600000.0
2009-10-30 07:08:00,89.58,89.59,89.575,89.585,273500002.0
2009-10-30 07:09:00,89.585,89.585,89.57,89.575,657100000.0
2009-10-30 07:10:00,89.575,89.58,89.555,89.57,421699999.0
2009-10-30 07:11:00,89.565,89.575,89.565,89.565,558900000.0
2009-10-30 07:12:00,89.565,89.57,89.555,89.56,413300000.0
2009-10-30 07:13:00,89.555,89.56,89.55,89.56,280000000.0
2009-10-30 07:14:00,89.555,89.57,89.555,89.57,194800000.0
2009-10-30 07:15:00,89.565,89.57,89.555,89.56,487399999.0
2009-10-30 07:16:00,89.56,89.57,89.555,89.57,226500000.0
2009-10-30 07:17:00,89.57,89.57,89.56,89.56,488399999.0
2009-10-30 07:18:00,89.56,89.575,89.56,89.57,416900000.0
2009-10-30 07:19:00,89.57,89.58,89.565,89.575,428900000.0
2009-10-30 07:20:00,89.58,89.58,89.57,89.57,705700000.0
2009-10-30 07:21:00,89.57,89.575,89.55,89.555,604900000.0
2009-10-30 07:22:00,89.555,89.58,89.55,89.57,526100000.0
2009-10-30 07:23:00,89.57,89.58,89.57,89.575,343800000.0
2009-10-30 07:24:00,89.58,89.585,89.58,89.58,455199999.0
2009-10-30 07:25:00,89.58,89.585,89.57,89.575,323200000.0
2009-10-30 07:26:00,89.575,89.58,89.565,89.565,170400000.0
2009-10-30 07:27:00,89.565,89.575,89.565,89.57,115200000.0
2009-10-30 07:28:00,89.57,89.575,89.56,89.565,402800000.0
2009-10-30 07:29:00,89.56,89.57,89.55,89.555,391499999.0
2009-10-30 07:30:00,89.555,89.56,89.545,89.55,526400000.0
2009-10-30 07:31:00,89.55,89.555,89.535,89.55,496300000.0
2009-10-30 07:32:00,89.55,89.555,89.535,89.54,488700000.0
2009-10-30 07:33:00,89.54,89.55,89.535,89.545,451800000.0
2009-10-30 07:34:00,89.545,89.55,89.54,89.545,388700000.0
2009-10-30 07:35:00,89.545,89.545,89.525,89.525,344700000.0
2009-10-30 07:36:00,89.525,89.535,89.525,89.525,326100000.0
2009-10-30 07:37:00,89.525,89.53,89.495,89.495,234000000.0
2009-10-30 07:38:00,89.495,89.505,89.475,89.495,303599999.0
2009-10-30 07:39:00,89.49,89.515,89.485,89.515,313600000.0
2009-10-30 07:40:00,89.51,89.51,89.495,89.5,513600000.0
2009-10-30 07:41:00,89.5,89.51,89.5,89.5,278000000.0
2009-10-30 07:42:00,89.5,89.515,89.48,89.48,537800000.0
2009-10-30 07:43:00,89.485,89.515,89.485,89.5,490100000.0
2009-10-30 07:44:00,89.5,89.5,89.48,89.48,400800000.0
2009-10-30 07:45:00,89.48,89.49,89.42,89.42,770700000.0
2009-10-30 07:46:00,89.42,89.42,89.325,89.355,722100000.0
2009-10-30 07:47:00,89.355,89.375,89.35,89.36,531400000.0
2009-10-30 07:48:00,89.36,89.38,89.35,89.355,526600000.0
2009-10-30 07:49:00,89.355,89.365,89.345,89.355,516400000.0
2009-10-30 07:50:00,89.35,89.375,89.345,89.36,494200001.0
2009-10-30 07:51:00,89.36,89.395,89.36,89.38,321700001.0
2009-10-30 07:52:00,89.38,89.38,89.355,89.375,570000000.0
2009-10-30 07:53:00,89.375,89.385,89.365,89.385,506599999.0
2009-10-30 07:54:00,89.385,89.39,89.375,89.385,167200000.0
2009-10-30 07:55:00,89.385,89.385,89.36,89.36,303999999.0
2009-10-30 07:56:00,89.36,89.395,89.36,89.395,479999996.0
2009-10-30 07:57:00,89.39,89.4,89.385,89.385,164400000.0
2009-10-30 07:58:00,89.385,89.39,89.365,89.365,228999999.0
2009-10-30 07:59:00,89.365,89.385,89.36,89.365,289200002.0
2009-10-30 08:00:00,89.365,89.375,89.305,89.305,527500001.0
2009-10-30 08:01:00,89.3,89.305,89.255,89.28,557000001.0
2009-10-30 08:02:00,89.28,89.315,89.27,89.31,421499999.0
2009-10-30 08:03:00,89.31,89.34,89.31,89.34,543900000.0
2009-10-30 08:04:00,89.34,89.375,89.34,89.37,403599999.0
2009-10-30 08:05:00,89.37,89.375,89.36,89.375,145000000.0
2009-10-30 08:06:00,89.37,89.375,89.34,89.34,349900000.0
2009-10-30 08:07:00,89.345,89.36,89.335,89.335,291400000.0
2009-10-30 08:08:00,89.335,89.345,89.295,89.295,393700000.0
2009-10-30 08:09:00,89.3,89.305,89.28,89.28,363900000.0
2009-10-30 08:10:00,89.28,89.305,89.28,89.3,400699998.0
2009-10-30 08:11:00,89.3,89.3,89.275,89.28,311400000.0
2009-10-30 08:12:00,89.28,89.295,89.27,89.28,536899997.0
2009-10-30 08:13:00,89.28,89.3,89.28,89.29,387599999.0
2009-10-30 08:14:00,89.29,89.295,89.245,89.25,421300000.0
2009-10-30 08:15:00,89.255,89.255,89.24,89.24,291600001.0
2009-10-30 08:16:00,89.24,89.255,89.235,89.255,322800000.0
2009-10-30 08:17:00,89.26,89.265,89.24,89.245,213700000.0
2009-10-30 08:18:00,89.245,89.25,89.21,89.21,268800000.0
2009-10-30 08:19:00,89.215,89.24,89.205,89.24,447000000.0
2009-10-30 08:20:00,89.24,89.27,89.235,89.235,496199999.0
2009-10-30 08:21:00,89.24,89.26,89.23,89.25,338200000.0
2009-10-30 08:22:00,89.245,89.26,89.24,89.255,249899998.0
2009-10-30 08:23:00,89.255,89.27,89.255,89.255,228999999.0
2009-10-30 08:24:00,89.26,89.27,89.25,89.26,378800000.0
2009-10-30 08:25:00,89.255,89.275,89.255,89.255,271400000.0
2009-10-30 08:26:00,89.255,89.265,89.195,89.195,428600001.0
2009-10-30 08:27:00,89.205,89.25,89.205,89.25,506100001.0
2009-10-30 08:28:00,89.25,89.255,89.24,89.24,189600000.0
2009-10-30 08:29:00,89.24,89.25,89.24,89.24,404100000.0
2009-10-30 08:30:00,89.24,89.31,89.24,89.305,401200000.0
2009-10-30 08:31:00,89.305,89.315,89.285,89.315,394700000.0
2009-10-30 08:32:00,89.31,89.34,89.31,89.335,363999998.0
2009-10-30 08:33:00,89.335,89.34,89.31,89.33,289100000.0
2009-10-30 08:34:00,89.33,89.345,89.33,89.34,207200000.0
2009-10-30 08:35:00,89.34,89.35,89.335,89.34,357300000.0
2009-10-30 08:36:00,89.34,89.345,89.32,89.325,229500000.0
2009-10-30 08:37:00,89.325,89.325,89.295,89.31,424300000.0
2009-10-30 08:38:00,89.31,89.33,89.305,89.31,516600000.0
2009-10-30 08:39:00,89.31,89.315,89.3,89.305,296400000.0
2009-10-30 08:40:00,89.31,89.315,89.285,89.285,351200000.0
2009-10-30 08:41:00,89.29,89.29,89.265,89.27,279400000.0
2009-10-30 08:42:00,89.275,89.275,89.21,89.235,460000000.0
2009-10-30 08:43:00,89.235,89.26,89.235,89.245,390500000.0
2009-10-30 08:44:00,89.245,89.26,89.23,89.25,456600000.0
2009-10-30 08:45:00,89.25,89.27,89.245,89.25,214800000.0
2009-10-30 08:46:00,89.25,89.255,89.235,89.235,281900000.0
2009-10-30 08:47:00,89.235,89.255,89.235,89.25,375599999.0
2009-10-30 08:48:00,89.25,89.255,89.245,89.255,159400000.0
2009-10-30 08:49:00,89.255,89.285,89.23,89.275,423100000.0
2009-10-30 08:50:00,89.275,89.3,89.275,89.3,316500001.0
2009-10-30 08:51:00,89.3,89.325,89.3,89.32,233800000.0
2009-10-30 08:52:00,89.32,89.35,89.32,89.345,258200000.0
2009-10-30 08:53:00,89.345,89.345,89.33,89.335,122300000.0
2009-10-30 08:54:00,89.335,89.35,89.31,89.325,287500000.0
2009-10-30 08:55:00,89.32,89.335,89.32,89.32,207600000.0
2009-10-30 08:56:00,89.32,89.37,89.32,89.36,285900001.0
2009-10-30 08:57:00,89.36,89.37,89.325,89.33,470200000.0
2009-10-30 08:58:00,89.325,89.355,89.325,89.345,443800001.0
2009-10-30 08:59:00,89.345,89.35,89.325,89.335,366200000.0
2009-10-30 09:00:00,89.335,89.335,89.305,89.31,392200000.0
2009-10-30 09:01:00,89.3,89.3,89.275,89.28,398400000.0
2009-10-30 09:02:00,89.275,89.285,89.255,89.285,532100000.0
2009-10-30 09:03:00,89.285,89.285,89.27,89.28,376800000.0
2009-10-30 09:04:00,89.275,89.28,89.27,89.275,440199999.0
2009-10-30 09:05:00,89.275,89.275,89.235,89.235,563299999.0
2009-10-30 09:06:00,89.235,89.255,89.215,89.22,507100000.0
2009-10-30 09:07:00,89.22,89.255,89.22,89.25,384700000.0
2009-10-30 09:08:00,89.245,89.26,89.24,89.255,385300000.0
2009-10-30 09:09:00,89.255,89.285,89.25,89.285,413400000.0
2009-10-30 09:10:00,89.285,89.305,89.265,89.265,560100000.0
2009-10-30 09:11:00,89.265,89.285,89.255,89.26,583800000.0
2009-10-30 09:12:00,89.25,89.315,89.25,89.31,349599999.0
2009-10-30 09:13:00,89.305,89.31,89.28,89.305,421500000.0
2009-10-30 09:14:00,89.305,89.32,89.29,89.32,301000000.0
2009-10-30 09:15:00,89.315,89.325,89.305,89.32,429900000.0
2009-10-30 09:16:00,89.32,89.35,89.32,89.335,463100000.0
2009-10-30 09:17:00,89.34,89.355,89.33,89.335,401399999.0
2009-10-30 09:18:00,89.335,89.365,89.315,89.365,740500001.0
2009-10-30 09:19:00,89.365,89.375,89.35,89.37,1020299999.0
2009-10-30 09:20:00,89.37,89.375,89.355,89.36,589200000.0
2009-10-30 09:21:00,89.36,89.41,89.36,89.405,660000000.0
2009-10-30 09:22:00,89.41,89.415,89.38,89.38,651600000.0
2009-10-30 09:23:00,89.38,89.42,89.36,89.39,777399998.0
2009-10-30 09:24:00,89.39,89.4,89.375,89.375,587900000.0
2009-10-30 09:25:00,89.375,89.385,89.37,89.385,571800000.0
2009-10-30 09:26:00,89.385,89.42,89.385,89.395,635700000.0
2009-10-30 09:27:00,89.395,89.395,89.365,89.39,801800000.0
2009-10-30 09:28:00,89.39,89.39,89.355,89.37,542899998.0
2009-10-30 09:29:00,89.365,89.38,89.35,89.365,476100000.0
2009-10-30 09:30:00,89.36,89.39,89.36,89.38,314000000.0
2009-10-30 09:31:00,89.38,89.44,89.38,89.43,700300000.0
2009-10-30 09:32:00,89.43,89.44,89.41,89.425,700199998.0
2009-10-30 09:33:00,89.425,89.43,89.415,89.415,522399997.0
2009-10-30 09:34:00,89.42,89.435,89.41,89.42,455000001.0
2009-10-30 09:35:00,89.425,89.465,89.425,89.455,581100000.0
2009-10-30 09:36:00,89.46,89.48,89.455,89.465,579700000.0
2009-10-30 09:37:00,89.465,89.49,89.465,89.47,371199999.0
2009-10-30 09:38:00,89.47,89.515,89.465,89.505,534500000.0
2009-10-30 09:39:00,89.505,89.505,89.47,89.475,313900000.0
2009-10-30 09:40:00,89.475,89.48,89.455,89.455,433200000.0
2009-10-30 09:41:00,89.455,89.475,89.415,89.425,555400000.0
2009-10-30 09:42:00,89.425,89.455,89.425,89.455,488300001.0
2009-10-30 09:43:00,89.455,89.465,89.44,89.455,711100002.0
2009-10-30 09:44:00,89.455,89.465,89.44,89.45,366800000.0
2009-10-30 09:45:00,89.45,89.46,89.415,89.415,419000001.0
2009-10-30 09:46:00,89.415,89.42,89.4,89.42,409500000.0
2009-10-30 09:47:00,89.42,89.435,89.415,89.43,526499999.0
2009-10-30 09:48:00,89.43,89.43,89.405,89.42,522600000.0
2009-10-30 09:49:00,89.41,89.41,89.37,89.375,456400000.0
2009-10-30 09:50:00,89.375,89.385,89.365,89.385,287900002.0
2009-10-30 09:51:00,89.38,89.395,89.365,89.37,386900000.0
2009-10-30 09:52:00,89.37,89.415,89.37,89.405,371200000.0
2009-10-30 09:53:00,89.41,89.43,89.41,89.42,342200000.0
2009-10-30 09:54:00,89.425,89.43,89.41,89.415,249200000.0
2009-10-30 09:55:00,89.42,89.44,89.415,89.425,494500001.0
2009-10-30 09:56:00,89.425,89.46,89.425,89.435,560900000.0
2009-10-30 09:57:00,89.45,89.465,89.44,89.455,402899999.0
2009-10-30 09:58:00,89.455,89.455,89.44,89.44,234100000.0
2009-10-30 09:59:00,89.44,89.44,89.42,89.43,373000000.0
2009-10-30 10:00:00,89.425,89.45,89.415,89.45,397800001.0
2009-10-30 10:01:00,89.45,89.455,89.415,89.435,389300000.0
2009-10-30 10:02:00,89.44,89.445,89.415,89.42,327900000.0
2009-10-30 10:03:00,89.42,89.425,89.405,89.41,325400000.0
2009-10-30 10:04:00,89.415,89.435,89.4,89.405,375900000.0
2009-10-30 10:05:00,89.405,89.405,89.385,89.395,469500000.0
2009-10-30 10:06:00,89.39,89.41,89.39,89.405,186300000.0
2009-10-30 10:07:00,89.405,89.415,89.355,89.365,246800000.0
2009-10-30 10:08:00,89.37,89.38,89.355,89.37,196100000.0
2009-10-30 10:09:00,89.37,89.385,89.36,89.385,213500000.0
2009-10-30 10:10:00,89.385,89.41,89.385,89.4,344799999.0
2009-10-30 10:11:00,89.4,89.4,89.375,89.39,291000000.0
2009-10-30 10:12:00,89.39,89.39,89.355,89.36,394500000.0
2009-10-30 10:13:00,89.36,89.36,89.32,89.335,344200001.0
2009-10-30 10:14:00,89.335,89.35,89.33,89.33,416100000.0
2009-10-30 10:15:00,89.33,89.355,89.305,89.305,296800000.0
2009-10-30 10:16:00,89.3,89.31,89.29,89.295,226100000.0
2009-10-30 10:17:00,89.305,89.31,89.27,89.285,289100000.0
2009-10-30 10:18:00,89.285,89.3,89.28,89.295,305500000.0
2009-10-30 10:19:00,89.295,89.3,89.265,89.275,342300000.0
2009-10-30 10:20:00,89.275,89.275,89.255,89.26,253000000.0
2009-10-30 10:21:00,89.26,89.265,89.225,89.225,305500000.0
2009-10-30 10:22:00,89.225,89.24,89.215,89.235,268900000.0
2009-10-30 10:23:00,89.235,89.24,89.2,89.215,262300000.0
2009-10-30 10:24:00,89.21,89.235,89.2,89.225,310500000.0
2009-10-30 10:25:00,89.225,89.245,89.225,89.235,117500000.0
2009-10-30 10:26:00,89.235,89.275,89.235,89.25,355400000.0
2009-10-30 10:27:00,89.255,89.275,89.255,89.265,280900000.0
2009-10-30 10:28:00,89.265,89.295,89.265,89.28,248000000.0
2009-10-30 10:29:00,89.285,89.295,89.265,89.27,388800000.0
2009-10-30 10:30:00,89.27,89.275,89.25,89.26,255400000.0
2009-10-30 10:31:00,89.27,89.27,89.225,89.235,181600000.0
2009-10-30 10:32:00,89.235,89.26,89.225,89.255,304100000.0
2009-10-30 10:33:00,89.26,89.26,89.23,89.245,130900000.0
2009-10-30 10:34:00,89.245,89.245,89.235,89.235,142800000.0
2009-10-30 10:35:00,89.235,89.25,89.22,89.245,290000000.0
2009-10-30 10:36:00,89.245,89.25,89.2,89.2,186300000.0
2009-10-30 10:37:00,89.2,89.21,89.17,89.17,179200000.0
2009-10-30 10:38:00,89.16,89.175,89.15,89.17,240500000.0
2009-10-30 10:39:00,89.165,89.17,89.15,89.16,328400001.0
2009-10-30 10:40:00,89.16,89.21,89.16,89.21,316000000.0
2009-10-30 10:41:00,89.21,89.24,89.21,89.24,424400000.0
2009-10-30 10:42:00,89.24,89.24,89.225,89.23,386600000.0
2009-10-30 10:43:00,89.23,89.23,89.205,89.22,554300000.0
2009-10-30 10:44:00,89.22,89.235,89.21,89.215,268699999.0
2009-10-30 10:45:00,89.215,89.235,89.205,89.235,367400000.0
2009-10-30 10:46:00,89.235,89.235,89.21,89.22,284200000.0
2009-10-30 10:47:00,89.22,89.23,89.215,89.23,173700000.0
2009-10-30 10:48:00,89.23,89.245,89.225,89.24,337900000.0
2009-10-30 10:49:00,89.24,89.24,89.22,89.235,392500000.0
2009-10-30 10:50:00,89.235,89.235,89.22,89.23,461200000.0
2009-10-30 10:51:00,89.23,89.245,89.23,89.235,393300000.0
2009-10-30 10:52:00,89.235,89.245,89.235,89.24,495000001.0
2009-10-30 10:53:00,89.245,89.255,89.22,89.25,606500000.0
2009-10-30 10:54:00,89.25,89.25,89.23,89.245,385600000.0
2009-10-30 10:55:00,89.245,89.275,89.245,89.27,461500000.0
2009-10-30 10:56:00,89.27,89.275,89.26,89.27,380300000.0
2009-10-30 10:57:00,89.27,89.315,89.27,89.295,527200000.0
2009-10-30 10:58:00,89.295,89.305,89.265,89.28,707900001.0
2009-10-30 10:59:00,89.275,89.29,89.27,89.275,480299999.0
2009-10-30 11:00:00,89.28,89.28,89.26,89.265,142400000.0
2009-10-30 11:01:00,89.265,89.27,89.24,89.245,337000001.0
2009-10-30 11:02:00,89.245,89.255,89.24,89.25,447300000.0
2009-10-30 11:03:00,89.255,89.255,89.23,89.235,647400000.0
2009-10-30 11:04:00,89.235,89.255,89.23,89.235,505300000.0
2009-10-30 11:05:00,89.24,89.26,89.24,89.255,487700000.0
2009-10-30 11:06:00,89.255,89.255,89.235,89.245,489100001.0
2009-10-30 11:07:00,89.245,89.245,89.21,89.215,417000000.0
2009-10-30 11:08:00,89.215,89.24,89.21,89.22,562400000.0
2009-10-30 11:09:00,89.22,89.23,89.195,89.215,554000000.0
2009-10-30 11:10:00,89.215,89.235,89.2,89.225,511800000.0
2009-10-30 11:11:00,89.225,89.23,89.215,89.22,319800000.0
2009-10-30 11:12:00,89.22,89.245,89.22,89.225,365900000.0
2009-10-30 11:13:00,89.225,89.255,89.22,89.25,636799998.0
2009-10-30 11:14:00,89.255,89.275,89.245,89.255,525000000.0
2009-10-30 11:15:00,89.255,89.265,89.245,89.26,485200000.0
2009-10-30 11:16:00,89.255,89.26,89.24,89.255,440500000.0
2009-10-30 11:17:00,89.255,89.28,89.255,89.27,405400000.0
2009-10-30 11:18:00,89.27,89.32,89.26,89.31,384899999.0
2009-10-30 11:19:00,89.31,89.345,89.3,89.335,286800000.0
2009-10-30 11:20:00,89.335,89.37,89.325,89.35,236700000.0
2009-10-30 11:21:00,89.35,89.37,89.325,89.335,471300000.0
2009-10-30 11:22:00,89.335,89.345,89.295,89.31,188100000.0
2009-10-30 11:23:00,89.31,89.31,89.28,89.29,341700000.0
2009-10-30 11:24:00,89.29,89.325,89.29,89.325,516200000.0
2009-10-30 11:25:00,89.325,89.355,89.32,89.34,355900000.0
2009-10-30 11:26:00,89.34,89.345,89.31,89.32,189400000.0
2009-10-30 11:27:00,89.32,89.325,89.29,89.29,164000000.0
2009-10-30 11:28:00,89.29,89.29,89.26,89.27,165800000.0
2009-10-30 11:29:00,89.27,89.29,89.26,89.29,462200000.0
2009-10-30 11:30:00,89.29,89.305,89.275,89.29,551700000.0
2009-10-30 11:31:00,89.29,89.295,89.26,89.265,279200000.0
2009-10-30 11:32:00,89.26,89.285,89.255,89.285,347200000.0
2009-10-30 11:33:00,89.28,89.28,89.26,89.26,333900000.0
2009-10-30 11:34:00,89.26,89.26,89.245,89.245,418700000.0
2009-10-30 11:35:00,89.245,89.265,89.245,89.26,216700000.0
2009-10-30 11:36:00,89.26,89.29,89.26,89.285,746200000.0
2009-10-30 11:37:00,89.285,89.305,89.28,89.3,486600000.0
2009-10-30 11:38:00,89.3,89.32,89.3,89.32,256100001.0
2009-10-30 11:39:00,89.32,89.345,89.32,89.345,408600000.0
2009-10-30 11:40:00,89.345,89.345,89.315,89.32,320700000.0
2009-10-30 11:41:00,89.32,89.33,89.315,89.325,465000000.0
2009-10-30 11:42:00,89.325,89.34,89.315,89.325,457600000.0
2009-10-30 11:43:00,89.325,89.345,89.32,89.34,409400000.0
2009-10-30 11:44:00,89.34,89.34,89.315,89.335,377300000.0
2009-10-30 11:45:00,89.34,89.395,89.335,89.39,306000000.0
2009-10-30 11:46:00,89.395,89.395,89.365,89.375,488300000.0
2009-10-30 11:47:00,89.375,89.38,89.36,89.37,368500000.0
2009-10-30 11:48:00,89.37,89.375,89.355,89.37,381300000.0
2009-10-30 11:49:00,89.37,89.38,89.365,89.375,343000000.0
2009-10-30 11:50:00,89.375,89.385,89.365,89.385,450300000.0
2009-10-30 11:51:00,89.38,89.395,89.365,89.365,388800000.0
2009-10-30 11:52:00,89.365,89.405,89.36,89.4,266400000.0
2009-10-30 11:53:00,89.4,89.405,89.375,89.39,819300000.0
2009-10-30 11:54:00,89.39,89.42,89.385,89.415,452700000.0
2009-10-30 11:55:00,89.415,89.455,89.415,89.455,157400000.0
2009-10-30 11:56:00,89.45,89.455,89.41,89.41,316200000.0
2009-10-30 11:57:00,89.41,89.425,89.405,89.415,298600000.0
2009-10-30 11:58:00,89.415,89.44,89.415,89.435,174800000.0
2009-10-30 11:59:00,89.435,89.46,89.425,89.445,486899999.0
2009-10-30 12:00:00,89.445,89.455,89.41,89.41,440500000.0
2009-10-30 12:01:00,89.41,89.425,89.405,89.425,553900001.0
2009-10-30 12:02:00,89.425,89.475,89.42,89.47,449900000.0
2009-10-30 12:03:00,89.475,89.485,89.435,89.44,358900000.0
2009-10-30 12:04:00,89.435,89.44,89.375,89.375,340200000.0
2009-10-30 12:05:00,89.375,89.38,89.325,89.33,562000000.0
2009-10-30 12:06:00,89.33,89.38,89.33,89.38,524500001.0
2009-10-30 12:07:00,89.38,89.385,89.37,89.38,402000000.0
2009-10-30 12:08:00,89.38,89.39,89.36,89.36,254300000.0
2009-10-30 12:09:00,89.36,89.385,89.345,89.36,557700000.0
2009-10-30 12:10:00,89.36,89.4,89.36,89.385,432500000.0
2009-10-30 12:11:00,89.385,89.385,89.365,89.375,518100001.0
2009-10-30 12:12:00,89.375,89.38,89.35,89.36,509399999.0
2009-10-30 12:13:00,89.36,89.4,89.355,89.4,302100000.0
2009-10-30 12:14:00,89.39,89.41,89.385,89.39,449800000.0
2009-10-30 12:15:00,89.39,89.395,89.39,89.395,169000000.0
2009-10-30 12:16:00,89.395,89.41,89.395,89.4,207500000.0
2009-10-30 12:17:00,89.4,89.405,89.39,89.39,527500001.0
2009-10-30 12:18:00,89.39,89.4,89.375,89.385,655499997.0
2009-10-30 12:19:00,89.385,89.42,89.385,89.415,774500001.0
2009-10-30 12:20:00,89.415,89.415,89.395,89.415,356300000.0
2009-10-30 12:21:00,89.425,89.435,89.415,89.43,261300000.0
2009-10-30 12:22:00,89.43,89.445,89.42,89.445,388499999.0
2009-10-30 12:23:00,89.445,89.445,89.415,89.43,498300000.0
2009-10-30 12:24:00,89.43,89.475,89.42,89.46,450500000.0
2009-10-30 12:25:00,89.46,89.48,89.44,89.44,772199999.0
2009-10-30 12:26:00,89.44,89.455,89.43,89.43,573299998.0
2009-10-30 12:27:00,89.43,89.445,89.43,89.43,297800000.0
2009-10-30 12:28:00,89.43,89.445,89.425,89.44,170800000.0
2009-10-30 12:29:00,89.44,89.455,89.42,89.45,399300001.0
2009-10-30 12:30:00,89.45,89.52,89.45,89.49,726299999.0
2009-10-30 12:31:00,89.49,89.51,89.48,89.48,782400000.0
2009-10-30 12:32:00,89.48,89.485,89.455,89.48,528600000.0
2009-10-30 12:33:00,89.475,89.485,89.46,89.475,526600001.0
2009-10-30 12:34:00,89.475,89.475,89.46,89.465,694899999.0
2009-10-30 12:35:00,89.47,89.47,89.44,89.455,501100000.0
2009-10-30 12:36:00,89.45,89.47,89.45,89.465,383500001.0
2009-10-30 12:37:00,89.47,89.47,89.445,89.455,477900000.0
2009-10-30 12:38:00,89.455,89.485,89.45,89.475,443100000.0
2009-10-30 12:39:00,89.475,89.475,89.44,89.45,298800000.0
2009-10-30 12:40:00,89.455,89.46,89.445,89.445,226000000.0
2009-10-30 12:41:00,89.445,89.45,89.44,89.44,132200000.0
2009-10-30 12:42:00,89.445,89.445,89.43,89.445,278500000.0
2009-10-30 12:43:00,89.445,89.445,89.43,89.435,201400000.0
2009-10-30 12:44:00,89.435,89.45,89.42,89.45,278700000.0
2009-10-30 12:45:00,89.445,89.445,89.425,89.43,515500005.0
2009-10-30 12:46:00,89.43,89.445,89.425,89.43,675299998.0
2009-10-30 12:47:00,89.435,89.455,89.43,89.44,593499999.0
2009-10-30 12:48:00,89.44,89.47,89.435,89.46,241900000.0
2009-10-30 12:49:00,89.455,89.47,89.44,89.46,197400000.0
2009-10-30 12:50:00,89.46,89.465,89.445,89.455,243300000.0
2009-10-30 12:51:00,89.45,89.48,89.44,89.46,439400000.0
2009-10-30 12:52:00,89.46,89.475,89.45,89.47,494999999.0
2009-10-30 12:53:00,89.465,89.485,89.45,89.455,528599999.0
2009-10-30 12:54:00,89.455,89.47,89.43,89.43,458500000.0
2009-10-30 12:55:00,89.43,89.44,89.415,89.42,508600000.0
2009-10-30 12:56:00,89.425,89.455,89.42,89.45,532400001.0
2009-10-30 12:57:00,89.45,89.465,89.45,89.455,380399999.0
2009-10-30 12:58:00,89.455,89.47,89.45,89.47,557100000.0
2009-10-30 12:59:00,89.47,89.47,89.455,89.465,291600001.0
2009-10-30 13:00:00,89.465,89.505,89.46,89.495,323800000.0
2009-10-30 13:01:00,89.495,89.51,89.49,89.49,209200000.0
2009-10-30 13:02:00,89.495,89.495,89.41,89.41,412900000.0
2009-10-30 13:03:00,89.415,89.42,89.405,89.41,338400000.0
2009-10-30 13:04:00,89.415,89.415,89.375,89.375,320900000.0
2009-10-30 13:05:00,89.37,89.37,89.345,89.36,433499998.0
2009-10-30 13:06:00,89.36,89.37,89.345,89.355,305000000.0
2009-10-30 13:07:00,89.355,89.37,89.355,89.36,299800000.0
2009-10-30 13:08:00,89.355,89.36,89.35,89.36,153500000.0
2009-10-30 13:09:00,89.36,89.36,89.335,89.34,215000000.0
2009-10-30 13:10:00,89.34,89.345,89.33,89.34,195700000.0
2009-10-30 13:11:00,89.34,89.365,89.34,89.355,385899999.0
2009-10-30 13:12:00,89.355,89.365,89.34,89.355,360400000.0
2009-10-30 13:13:00,89.355,89.365,89.355,89.36,400700000.0
2009-10-30 13:14:00,89.36,89.395,89.36,89.39,556300000.0
2009-10-30 13:15:00,89.39,89.405,89.375,89.395,451100000.0
2009-10-30 13:16:00,89.39,89.4,89.38,89.385,428100000.0
2009-10-30 13:17:00,89.385,89.39,89.375,89.375,153300000.0
2009-10-30 13:18:00,89.375,89.38,89.36,89.37,227900000.0
2009-10-30 13:19:00,89.365,89.375,89.36,89.375,326700000.0
2009-10-30 13:20:00,89.375,89.385,89.36,89.38,221700000.0
2009-10-30 13:21:00,89.375,89.395,89.375,89.385,175000000.0
2009-10-30 13:22:00,89.38,89.415,89.38,89.415,186100000.0
2009-10-30 13:23:00,89.41,89.42,89.39,89.395,258000000.0
2009-10-30 13:24:00,89.395,89.415,89.39,89.41,243900000.0
2009-10-30 13:25:00,89.405,89.415,89.375,89.39,590600000.0
2009-10-30 13:26:00,89.39,89.415,89.38,89.41,590500000.0
2009-10-30 13:27:00,89.41,89.42,89.395,89.395,203700000.0
2009-10-30 13:28:00,89.395,89.4,89.315,89.32,508400000.0
2009-10-30 13:29:00,89.32,89.34,89.125,89.125,298700000.0
2009-10-30 13:30:00,89.11,89.15,88.925,89.13,625899998.0
2009-10-30 13:31:00,89.13,89.13,88.97,89.05,472700000.0
2009-10-30 13:32:00,89.045,89.065,89.005,89.04,496600000.0
2009-10-30 13:33:00,89.05,89.085,89.04,89.08,340600000.0
2009-10-30 13:34:00,89.075,89.095,89.04,89.075,583700000.0
2009-10-30 13:35:00,89.075,89.13,89.07,89.085,474400000.0
2009-10-30 13:36:00,89.09,89.11,89.065,89.11,510300000.0
2009-10-30 13:37:00,89.11,89.13,89.08,89.095,297700000.0
2009-10-30 13:38:00,89.095,89.11,89.075,89.1,322800000.0
2009-10-30 13:39:00,89.095,89.14,89.095,89.13,248200000.0
2009-10-30 13:40:00,89.125,89.145,89.105,89.125,312700000.0
2009-10-30 13:41:00,89.125,89.18,89.095,89.15,409000000.0
2009-10-30 13:42:00,89.16,89.2,89.155,89.16,438500000.0
2009-10-30 13:43:00,89.16,89.16,89.12,89.125,262400000.0
2009-10-30 13:44:00,89.125,89.2,89.12,89.165,336500000.0
2009-10-30 13:45:00,89.165,89.175,89.145,89.155,199000000.0
2009-10-30 13:46:00,89.155,89.185,89.155,89.18,230100000.0
2009-10-30 13:47:00,89.18,89.195,89.17,89.18,232800000.0
2009-10-30 13:48:00,89.18,89.195,89.145,89.165,341900000.0
2009-10-30 13:49:00,89.165,89.175,89.075,89.095,464700000.0
2009-10-30 13:50:00,89.1,89.12,89.045,89.07,435600000.0
2009-10-30 13:51:00,89.07,89.12,89.015,89.015,400200000.0
2009-10-30 13:52:00,89.02,89.075,89.0,89.055,452500000.0
2009-10-30 13:53:00,89.055,89.08,89.035,89.07,329500000.0
2009-10-30 13:54:00,89.075,89.09,89.06,89.075,286000000.0
2009-10-30 13:55:00,89.075,89.09,89.06,89.085,155000000.0
2009-10-30 13:56:00,89.08,89.115,89.07,89.115,295800000.0
2009-10-30 13:57:00,89.11,89.12,89.085,89.09,358700000.0
2009-10-30 13:58:00,89.095,89.15,89.095,89.15,320300000.0
2009-10-30 13:59:00,89.155,89.185,89.145,89.175,353900000.0
2009-10-30 14:00:00,89.17,89.2,89.155,89.185,311900000.0
2009-10-30 14:01:00,89.185,89.205,89.165,89.18,437500000.0
2009-10-30 14:02:00,89.18,89.205,89.175,89.205,233200000.0
2009-10-30 14:03:00,89.205,89.23,89.19,89.195,170700000.0
2009-10-30 14:04:00,89.2,89.21,89.19,89.21,130700000.0
2009-10-30 14:05:00,89.21,89.245,89.205,89.225,180000000.0
2009-10-30 14:06:00,89.225,89.28,89.215,89.265,246400000.0
2009-10-30 14:07:00,89.265,89.27,89.23,89.235,306600000.0
2009-10-30 14:08:00,89.235,89.255,89.225,89.24,352800000.0
2009-10-30 14:09:00,89.235,89.26,89.235,89.255,189900000.0
2009-10-30 14:10:00,89.26,89.3,89.255,89.3,324900000.0
2009-10-30 14:11:00,89.3,89.3,89.285,89.295,152200000.0
2009-10-30 14:12:00,89.305,89.31,89.305,89.31,33700000.0
2009-10-30 14:13:00,89.31,89.325,89.305,89.315,114000000.0
2009-10-30 14:14:00,89.315,89.325,89.3,89.3,164700000.0
2009-10-30 14:15:00,89.3,89.31,89.29,89.295,150600000.0
2009-10-30 14:16:00,89.295,89.3,89.28,89.28,183800000.0
2009-10-30 14:17:00,89.29,89.305,89.28,89.295,279400000.0
2009-10-30 14:18:00,89.29,89.3,89.28,89.285,109700000.0
2009-10-30 14:19:00,89.28,89.28,89.26,89.27,116200000.0
2009-10-30 14:20:00,89.27,89.27,89.235,89.235,195400000.0
2009-10-30 14:21:00,89.23,89.245,89.225,89.24,232300000.0
2009-10-30 14:22:00,89.24,89.265,89.23,89.245,276800000.0
2009-10-30 14:23:00,89.245,89.25,89.22,89.225,249000000.0
2009-10-30 14:24:00,89.225,89.255,89.225,89.245,242800000.0
2009-10-30 14:25:00,89.24,89.24,89.22,89.23,240500000.0
2009-10-30 14:26:00,89.23,89.24,89.215,89.235,263500000.0
2009-10-30 14:27:00,89.235,89.265,89.235,89.24,303700000.0
2009-10-30 14:28:00,89.24,89.26,89.225,89.23,244300000.0
2009-10-30 14:29:00,89.23,89.235,89.145,89.145,257700000.0
2009-10-30 14:30:00,89.145,89.185,89.14,89.165,353400000.0
2009-10-30 14:31:00,89.17,89.195,89.165,89.185,226100000.0
2009-10-30 14:32:00,89.185,89.195,89.175,89.185,259200000.0
2009-10-30 14:33:00,89.19,89.225,89.19,89.2,268700000.0
2009-10-30 14:34:00,89.2,89.22,89.17,89.22,306800000.0
2009-10-30 14:35:00,89.22,89.23,89.205,89.205,193100000.0
2009-10-30 14:36:00,89.205,89.22,89.19,89.215,199100000.0
2009-10-30 14:37:00,89.215,89.22,89.175,89.175,390900000.0
2009-10-30 14:38:00,89.175,89.2,89.17,89.17,215600000.0
2009-10-30 14:39:00,89.17,89.21,89.17,89.185,206000000.0
2009-10-30 14:40:00,89.185,89.195,89.155,89.155,209800000.0
2009-10-30 14:41:00,89.155,89.175,89.145,89.15,261600000.0
2009-10-30 14:42:00,89.15,89.185,89.15,89.185,180800000.0
2009-10-30 14:43:00,89.18,89.21,89.175,89.18,138200000.0
2009-10-30 14:44:00,89.18,89.185,89.155,89.17,290800000.0
2009-10-30 14:45:00,89.165,89.165,89.13,89.13,231200000.0
2009-10-30 14:46:00,89.13,89.135,89.065,89.065,359400000.0
2009-10-30 14:47:00,89.07,89.095,89.07,89.075,326499999.0
2009-10-30 14:48:00,89.075,89.09,89.065,89.08,222600000.0
2009-10-30 14:49:00,89.08,89.11,89.08,89.1,366700000.0
2009-10-30 14:50:00,89.1,89.1,89.05,89.065,241300000.0
2009-10-30 14:51:00,89.065,89.075,89.055,89.065,233600000.0
2009-10-30 14:52:00,89.065,89.07,89.02,89.03,324300000.0
2009-10-30 14:53:00,89.035,89.04,89.025,89.03,377500000.0
2009-10-30 14:54:00,89.035,89.055,89.025,89.04,246400000.0
2009-10-30 14:55:00,89.04,89.115,89.04,89.095,253600000.0
2009-10-30 14:56:00,89.095,89.11,89.085,89.105,361600000.0
2009-10-30 14:57:00,89.105,89.105,89.065,89.07,479500000.0
2009-10-30 14:58:00,89.07,89.095,89.045,89.045,341200000.0
2009-10-30 14:59:00,89.05,89.06,89.015,89.025,423300000.0
2009-10-30 15:00:00,89.025,89.04,88.97,88.975,523700000.0
2009-10-30 15:01:00,88.975,89.0,88.965,88.975,429000000.0
2009-10-30 15:02:00,88.975,88.98,88.96,88.96,311000000.0
2009-10-30 15:03:00,88.955,88.955,88.88,88.885,396900000.0
2009-10-30 15:04:00,88.885,88.9,88.85,88.9,282900000.0
2009-10-30 15:05:00,88.9,88.915,88.87,88.89,310900000.0
2009-10-30 15:06:00,88.885,88.935,88.88,88.93,388100000.0
2009-10-30 15:07:00,88.94,88.96,88.915,88.96,412900000.0
2009-10-30 15:08:00,88.96,89.01,88.95,89.01,513100000.0
2009-10-30 15:09:00,89.01,89.05,89.01,89.045,416300000.0
2009-10-30 15:10:00,89.04,89.08,89.03,89.06,452800000.0
2009-10-30 15:11:00,89.06,89.06,88.98,88.98,384400000.0
2009-10-30 15:12:00,88.975,89.015,88.97,89.01,430600000.0
2009-10-30 15:13:00,89.01,89.025,88.995,88.995,356300000.0
2009-10-30 15:14:00,88.99,89.045,88.99,89.045,463100000.0
2009-10-30 15:15:00,89.05,89.05,89.02,89.03,384600000.0
2009-10-30 15:16:00,89.03,89.03,89.0,89.015,416300000.0
2009-10-30 15:17:00,89.015,89.05,89.0,89.05,481600000.0
2009-10-30 15:18:00,89.05,89.05,89.03,89.035,308000000.0
2009-10-30 15:19:00,89.04,89.045,89.02,89.03,276000000.0
2009-10-30 15:20:00,89.03,89.055,89.03,89.045,284300000.0
2009-10-30 15:21:00,89.045,89.085,89.045,89.085,399500000.0
2009-10-30 15:22:00,89.085,89.135,89.08,89.11,333200000.0
2009-10-30 15:23:00,89.11,89.115,89.055,89.055,278500000.0
2009-10-30 15:24:00,89.055,89.07,89.045,89.06,209400000.0
2009-10-30 15:25:00,89.055,89.095,89.05,89.09,411000000.0
2009-10-30 15:26:00,89.095,89.1,89.07,89.08,324100000.0
2009-10-30 15:27:00,89.08,89.1,89.08,89.085,400300000.0
2009-10-30 15:28:00,89.085,89.095,89.065,89.07,261400000.0
2009-10-30 15:29:00,89.07,89.075,89.06,89.06,126800000.0
2009-10-30 15:30:00,89.06,89.09,89.06,89.08,339000000.0
2009-10-30 15:31:00,89.075,89.09,89.065,89.075,478000000.0
2009-10-30 15:32:00,89.075,89.08,89.055,89.055,325500000.0
2009-10-30 15:33:00,89.055,89.055,89.03,89.045,291900000.0
2009-10-30 15:34:00,89.045,89.06,89.03,89.045,261300000.0
2009-10-30 15:35:00,89.045,89.075,89.045,89.075,305700000.0
2009-10-30 15:36:00,89.075,89.075,89.045,89.045,289200000.0
2009-10-30 15:37:00,89.045,89.055,89.0,89.015,352100000.0
2009-10-30 15:38:00,89.03,89.045,89.015,89.015,289300000.0
2009-10-30 15:39:00,89.01,89.035,88.995,89.005,358800000.0
2009-10-30 15:40:00,89.01,89.015,88.975,88.975,292100000.0
2009-10-30 15:41:00,88.975,88.99,88.955,88.965,275700000.0
2009-10-30 15:42:00,88.955,89.22,88.94,89.215,385900000.0
2009-10-30 15:43:00,89.21,89.25,89.165,89.215,283300000.0
2009-10-30 15:44:00,89.22,89.225,89.145,89.195,256800000.0
2009-10-30 15:45:00,89.19,89.27,89.18,89.205,302100000.0
2009-10-30 15:46:00,89.21,89.21,89.05,89.075,307600000.0
2009-10-30 15:47:00,89.075,89.125,89.07,89.09,492500000.0
2009-10-30 15:48:00,89.09,89.13,89.06,89.085,392000000.0
2009-10-30 15:49:00,89.09,89.125,89.07,89.115,426300000.0
2009-10-30 15:50:00,89.115,89.135,89.08,89.09,442800000.0
2009-10-30 15:51:00,89.09,89.12,89.065,89.065,483700000.0
2009-10-30 15:52:00,89.07,89.11,89.045,89.05,415200000.0
2009-10-30 15:53:00,89.045,89.075,89.045,89.07,395300000.0
2009-10-30 15:54:00,89.075,89.075,89.03,89.065,330000000.0
2009-10-30 15:55:00,89.07,89.07,89.035,89.045,349700000.0
2009-10-30 15:56:00,89.04,89.07,89.035,89.065,276100000.0
2009-10-30 15:57:00,89.065,89.075,89.03,89.05,501600000.0
2009-10-30 15:58:00,89.05,89.055,89.01,89.01,393500000.0
2009-10-30 15:59:00,89.01,89.02,89.005,89.02,310000000.0
2009-10-30 16:00:00,89.02,89.075,89.01,89.055,412900000.0
2009-10-30 16:01:00,89.05,89.08,89.005,89.03,441700000.0
2009-10-30 16:02:00,89.035,89.07,89.025,89.07,398700000.0
2009-10-30 16:03:00,89.07,89.08,89.045,89.06,318300000.0
2009-10-30 16:04:00,89.06,89.07,89.015,89.05,267000000.0
2009-10-30 16:05:00,89.05,89.07,89.03,89.07,161500000.0
2009-10-30 16:06:00,89.07,89.08,89.04,89.055,167400000.0
2009-10-30 16:07:00,89.05,89.095,89.05,89.085,320200000.0
2009-10-30 16:08:00,89.085,89.125,89.075,89.09,384200000.0
2009-10-30 16:09:00,89.095,89.1,89.07,89.085,395100000.0
2009-10-30 16:10:00,89.085,89.095,89.075,89.09,389000000.0
2009-10-30 16:11:00,89.08,89.09,89.075,89.075,368300000.0
2009-10-30 16:12:00,89.08,89.08,89.05,89.055,318800000.0
2009-10-30 16:13:00,89.05,89.055,89.015,89.035,373700000.0
2009-10-30 16:14:00,89.035,89.05,89.02,89.035,364700000.0
2009-10-30 16:15:00,89.03,89.04,88.99,88.995,302900000.0
2009-10-30 16:16:00,88.995,89.0,88.955,88.97,300600000.0
2009-10-30 16:17:00,88.97,89.02,88.97,89.015,380900000.0
2009-10-30 16:18:00,89.015,89.015,88.945,88.95,297300000.0
2009-10-30 16:19:00,88.95,88.96,88.86,88.905,358300000.0
2009-10-30 16:20:00,88.9,88.91,88.84,88.85,244200000.0
2009-10-30 16:21:00,88.845,88.855,88.815,88.835,359200000.0
2009-10-30 16:22:00,88.835,88.835,88.8,88.81,325900000.0
2009-10-30 16:23:00,88.81,88.845,88.785,88.825,268200000.0
2009-10-30 16:24:00,88.825,88.885,88.825,88.87,338300000.0
2009-10-30 16:25:00,88.87,88.875,88.85,88.865,362800000.0
2009-10-30 16:26:00,88.865,88.875,88.85,88.86,216100000.0
2009-10-30 16:27:00,88.875,88.875,88.835,88.87,353100000.0
2009-10-30 16:28:00,88.875,88.885,88.855,88.865,322200000.0
2009-10-30 16:29:00,88.865,88.895,88.86,88.885,376700000.0
2009-10-30 16:30:00,88.885,88.9,88.835,88.895,316100000.0
2009-10-30 16:31:00,88.895,88.91,88.86,88.9,265600000.0
2009-10-30 16:32:00,88.9,88.91,88.87,88.89,318800000.0
2009-10-30 16:33:00,88.89,88.89,88.86,88.885,210800000.0
2009-10-30 16:34:00,88.88,88.895,88.87,88.875,341300000.0
2009-10-30 16:35:00,88.88,88.885,88.84,88.86,309900000.0
2009-10-30 16:36:00,88.86,88.87,88.84,88.865,375400000.0
2009-10-30 16:37:00,88.865,88.895,88.84,88.85,374200000.0
2009-10-30 16:38:00,88.845,88.87,88.845,88.855,307600000.0
2009-10-30 16:39:00,88.855,88.88,88.855,88.88,372400000.0
2009-10-30 16:40:00,88.885,88.885,88.87,88.87,503000000.0
2009-10-30 16:41:00,88.875,88.88,88.83,88.84,301100000.0
2009-10-30 16:42:00,88.835,88.855,88.825,88.85,192500000.0
2009-10-30 16:43:00,88.85,88.855,88.835,88.835,288800000.0
2009-10-30 16:44:00,88.835,88.875,88.835,88.845,384100000.0
2009-10-30 16:45:00,88.845,88.895,88.835,88.88,369500000.0
2009-10-30 16:46:00,88.88,88.885,88.87,88.875,313500000.0
2009-10-30 16:47:00,88.875,88.875,88.86,88.87,230200000.0
2009-10-30 16:48:00,88.87,88.87,88.845,88.86,470000000.0
2009-10-30 16:49:00,88.86,88.89,88.85,88.89,251400000.0
2009-10-30 16:50:00,88.89,88.905,88.85,88.855,311000000.0
2009-10-30 16:51:00,88.86,88.875,88.855,88.865,219500000.0
2009-10-30 16:52:00,88.865,88.865,88.83,88.845,316300000.0
2009-10-30 16:53:00,88.845,88.87,88.84,88.865,389700000.0
2009-10-30 16:54:00,88.865,88.87,88.845,88.865,279900000.0
2009-10-30 16:55:00,88.865,88.9,88.855,88.9,291300000.0
2009-10-30 16:56:00,88.895,88.895,88.875,88.885,267400000.0
2009-10-30 16:57:00,88.885,88.895,88.87,88.895,227600000.0
2009-10-30 16:58:00,88.895,88.91,88.885,88.89,199500000.0
2009-10-30 16:59:00,88.89,88.905,88.885,88.9,194700000.0
2009-10-30 17:00:00,88.9,88.905,88.875,88.88,265600000.0
2009-10-30 17:01:00,88.88,88.88,88.855,88.855,263000000.0
2009-10-30 17:02:00,88.85,88.88,88.85,88.87,381900000.0
2009-10-30 17:03:00,88.87,88.875,88.785,88.79,344800000.0
2009-10-30 17:04:00,88.79,88.79,88.735,88.735,334800000.0
2009-10-30 17:05:00,88.735,88.745,88.635,88.655,506900000.0
2009-10-30 17:06:00,88.655,88.695,88.635,88.695,467600000.0
2009-10-30 17:07:00,88.695,88.735,88.68,88.735,414900000.0
2009-10-30 17:08:00,88.735,88.735,88.665,88.675,311900000.0
2009-10-30 17:09:00,88.67,88.675,88.65,88.66,433800000.0
2009-10-30 17:10:00,88.665,88.665,88.6,88.61,346400000.0
2009-10-30 17:11:00,88.61,88.65,88.595,88.625,311599999.0
2009-10-30 17:12:00,88.625,88.625,88.51,88.515,304800000.0
2009-10-30 17:13:00,88.52,88.54,88.5,88.51,230000000.0
2009-10-30 17:14:00,88.505,88.53,88.4,88.41,252700000.0
2009-10-30 17:15:00,88.415,88.43,88.38,88.39,386800000.0
2009-10-30 17:16:00,88.39,88.395,88.285,88.31,431300000.0
2009-10-30 17:17:00,88.32,88.345,88.255,88.27,385700000.0
2009-10-30 17:18:00,88.275,88.325,88.255,88.31,494900000.0
2009-10-30 17:19:00,88.315,88.36,88.3,88.34,398400000.0
2009-10-30 17:20:00,88.34,88.385,88.335,88.365,448800001.0
2009-10-30 17:21:00,88.365,88.375,88.335,88.37,406700000.0
2009-10-30 17:22:00,88.37,88.37,88.31,88.32,305400000.0
2009-10-30 17:23:00,88.32,88.355,88.32,88.35,255500000.0
2009-10-30 17:24:00,88.35,88.355,88.33,88.335,261200000.0
2009-10-30 17:25:00,88.335,88.345,88.26,88.26,353400000.0
2009-10-30 17:26:00,88.265,88.265,88.205,88.24,452500000.0
2009-10-30 17:27:00,88.25,88.275,88.24,88.265,320400000.0
2009-10-30 17:28:00,88.265,88.29,88.25,88.29,357900000.0
2009-10-30 17:29:00,88.29,88.295,88.23,88.26,353100000.0
2009-10-30 17:30:00,88.26,88.285,88.245,88.285,369600000.0
2009-10-30 17:31:00,88.29,88.31,88.275,88.29,292600000.0
2009-10-30 17:32:00,88.285,88.31,88.275,88.295,265300000.0
2009-10-30 17:33:00,88.295,88.32,88.275,88.28,300000000.0
2009-10-30 17:34:00,88.28,88.3,88.245,88.25,336400000.0
2009-10-30 17:35:00,88.25,88.265,88.14,88.15,296800000.0
2009-10-30 17:36:00,88.15,88.19,88.145,88.16,208800000.0
2009-10-30 17:37:00,88.16,88.165,88.055,88.09,291700000.0
2009-10-30 17:38:00,88.09,88.125,88.09,88.11,344200000.0
2009-10-30 17:39:00,88.11,88.175,88.11,88.17,254200000.0
2009-10-30 17:40:00,88.175,88.2,88.16,88.185,231600000.0
2009-10-30 17:41:00,88.185,88.225,88.17,88.2,194800000.0
2009-10-30 17:42:00,88.2,88.245,88.19,88.24,166600000.0
2009-10-30 17:43:00,88.235,88.26,88.225,88.255,213300000.0
2009-10-30 17:44:00,88.255,88.265,88.24,88.245,162000000.0
2009-10-30 17:45:00,88.245,88.26,88.215,88.215,249500000.0
2009-10-30 17:46:00,88.215,88.215,88.175,88.195,395600000.0
2009-10-30 17:47:00,88.195,88.205,88.16,88.18,323800000.0
2009-10-30 17:48:00,88.185,88.215,88.175,88.19,367800000.0
2009-10-30 17:49:00,88.19,88.205,88.18,88.185,464700000.0
2009-10-30 17:50:00,88.185,88.195,88.165,88.175,256700000.0
2009-10-30 17:51:00,88.175,88.185,88.08,88.15,501300000.0
2009-10-30 17:52:00,88.15,88.195,88.14,88.195,428700000.0
2009-10-30 17:53:00,88.195,88.2,88.12,88.12,479700000.0
2009-10-30 17:54:00,88.115,88.125,88.095,88.095,429900000.0
2009-10-30 17:55:00,88.095,88.19,88.095,88.175,497800000.0
2009-10-30 17:56:00,88.175,88.235,88.165,88.225,544600000.0
2009-10-30 17:57:00,88.23,88.345,88.23,88.335,362000000.0
2009-10-30 17:58:00,88.33,88.385,88.33,88.38,480300000.0
2009-10-30 17:59:00,88.38,88.44,88.35,88.38,440400000.0
2009-10-30 18:00:00,88.38,88.395,88.345,88.37,229700000.0
2009-10-30 18:01:00,88.37,88.37,88.3,88.35,297000000.0
2009-10-30 18:02:00,88.35,88.38,88.325,88.35,214400000.0
2009-10-30 18:03:00,88.35,88.365,88.325,88.345,203900000.0
2009-10-30 18:04:00,88.35,88.365,88.34,88.345,310100000.0
2009-10-30 18:05:00,88.345,88.345,88.31,88.315,277800000.0
2009-10-30 18:06:00,88.315,88.37,88.315,88.37,273300000.0
2009-10-30 18:07:00,88.375,88.47,88.37,88.415,321100000.0
2009-10-30 18:08:00,88.415,88.46,88.41,88.44,390800000.0
2009-10-30 18:09:00,88.44,88.5,88.44,88.47,353800000.0
2009-10-30 18:10:00,88.47,88.505,88.46,88.49,223900000.0
2009-10-30 18:11:00,88.495,88.52,88.495,88.495,286700000.0
2009-10-30 18:12:00,88.5,88.535,88.495,88.51,226800000.0
2009-10-30 18:13:00,88.505,88.51,88.425,88.435,307300000.0
2009-10-30 18:14:00,88.435,88.445,88.42,88.425,270700000.0
2009-10-30 18:15:00,88.42,88.43,88.355,88.36,347800000.0
2009-10-30 18:16:00,88.36,88.41,88.345,88.4,347000000.0
2009-10-30 18:17:00,88.395,88.42,88.325,88.325,340800000.0
2009-10-30 18:18:00,88.325,88.39,88.325,88.38,243400000.0
2009-10-30 18:19:00,88.38,88.395,88.35,88.365,286000000.0
2009-10-30 18:20:00,88.365,88.375,88.355,88.355,197000000.0
2009-10-30 18:21:00,88.355,88.4,88.355,88.36,360300000.0
2009-10-30 18:22:00,88.36,88.375,88.35,88.355,265500000.0
2009-10-30 18:23:00,88.355,88.36,88.345,88.35,176600000.0
2009-10-30 18:24:00,88.35,88.35,88.32,88.34,314400000.0
2009-10-30 18:25:00,88.34,88.355,88.29,88.29,317300000.0
2009-10-30 18:26:00,88.285,88.3,88.22,88.225,359200000.0
2009-10-30 18:27:00,88.225,88.225,88.13,88.135,342600000.0
2009-10-30 18:28:00,88.14,88.155,88.125,88.155,328300000.0
2009-10-30 18:29:00,88.15,88.19,88.145,88.175,215700000.0
2009-10-30 18:30:00,88.175,88.225,88.17,88.205,257100000.0
2009-10-30 18:31:00,88.21,88.235,88.2,88.225,139600000.0
2009-10-30 18:32:00,88.225,88.225,88.16,88.185,233700000.0
2009-10-30 18:33:00,88.19,88.19,88.135,88.155,206600000.0
2009-10-30 18:34:00,88.155,88.225,88.14,88.215,283500000.0
2009-10-30 18:35:00,88.215,88.245,88.2,88.24,300500000.0
2009-10-30 18:36:00,88.245,88.305,88.245,88.3,390200000.0
2009-10-30 18:37:00,88.295,88.325,88.295,88.295,396100000.0
2009-10-30 18:38:00,88.295,88.295,88.27,88.27,225700000.0
2009-10-30 18:39:00,88.275,88.31,88.27,88.295,247000000.0
2009-10-30 18:40:00,88.29,88.315,88.285,88.315,277800000.0
2009-10-30 18:41:00,88.315,88.34,88.3,88.3,335100000.0
2009-10-30 18:42:00,88.305,88.31,88.255,88.255,354400000.0
2009-10-30 18:43:00,88.26,88.28,88.235,88.245,402000000.0
2009-10-30 18:44:00,88.245,88.27,88.23,88.23,251500000.0
2009-10-30 18:45:00,88.225,88.235,88.215,88.22,367700000.0
2009-10-30 18:46:00,88.22,88.235,88.205,88.22,347200000.0
2009-10-30 18:47:00,88.215,88.235,88.155,88.155,284900000.0
2009-10-30 18:48:00,88.155,88.165,88.09,88.09,348700000.0
2009-10-30 18:49:00,88.09,88.09,88.035,88.08,341300000.0
2009-10-30 18:50:00,88.08,88.105,88.04,88.08,310600000.0
2009-10-30 18:51:00,88.075,88.1,88.04,88.04,319900000.0
2009-10-30 18:52:00,88.035,88.075,88.005,88.065,290400000.0
2009-10-30 18:53:00,88.065,88.075,88.035,88.075,211500000.0
2009-10-30 18:54:00,88.07,88.075,88.05,88.055,193900000.0
2009-10-30 18:55:00,88.055,88.075,88.03,88.075,178100000.0
2009-10-30 18:56:00,88.08,88.11,88.08,88.105,209400000.0
2009-10-30 18:57:00,88.105,88.12,88.095,88.11,230300000.0
2009-10-30 18:58:00,88.11,88.12,88.095,88.1,291699999.0
2009-10-30 18:59:00,88.08,88.125,88.045,88.055,294000000.0
2009-10-30 19:00:00,88.055,88.13,88.05,88.115,404000000.0
2009-10-30 19:01:00,88.115,88.13,88.095,88.095,265500000.0
2009-10-30 19:02:00,88.1,88.145,88.095,88.145,280300000.0
2009-10-30 19:03:00,88.135,88.165,88.135,88.155,264500000.0
2009-10-30 19:04:00,88.155,88.16,88.145,88.155,473800000.0
2009-10-30 19:05:00,88.155,88.195,88.155,88.19,439900000.0
2009-10-30 19:06:00,88.19,88.2,88.175,88.18,303900000.0
2009-10-30 19:07:00,88.18,88.2,88.18,88.2,192700000.0
2009-10-30 19:08:00,88.2,88.22,88.185,88.195,282200000.0
2009-10-30 19:09:00,88.195,88.21,88.16,88.18,246100000.0
2009-10-30 19:10:00,88.18,88.22,88.165,88.205,450400000.0
2009-10-30 19:11:00,88.205,88.21,88.18,88.185,407000000.0
2009-10-30 19:12:00,88.185,88.185,88.135,88.155,453300000.0
2009-10-30 19:13:00,88.155,88.2,88.145,88.175,320200000.0
2009-10-30 19:14:00,88.175,88.18,88.135,88.135,337900000.0
2009-10-30 19:15:00,88.14,88.175,88.13,88.165,277200000.0
2009-10-30 19:16:00,88.16,88.17,88.145,88.155,308700000.0
2009-10-30 19:17:00,88.155,88.155,88.12,88.13,295300000.0
2009-10-30 19:18:00,88.125,88.15,88.12,88.14,215700000.0
2009-10-30 19:19:00,88.14,88.14,88.08,88.11,289300000.0
2009-10-30 19:20:00,88.105,88.115,88.09,88.095,167100000.0
2009-10-30 19:21:00,88.09,88.1,88.08,88.08,123300000.0
2009-10-30 19:22:00,88.075,88.095,88.025,88.03,257900000.0
2009-10-30 19:23:00,88.03,88.04,87.95,87.975,424300000.0
2009-10-30 19:24:00,87.975,87.985,87.965,87.975,404000000.0
2009-10-30 19:25:00,87.975,88.0,87.97,87.97,285700000.0
2009-10-30 19:26:00,87.975,87.98,87.83,87.84,487800000.0
2009-10-30 19:27:00,87.855,87.86,87.73,87.745,476000000.0
2009-10-30 19:28:00,87.745,87.835,87.745,87.83,445000000.0
2009-10-30 19:29:00,87.83,87.91,87.82,87.89,416000000.0
2009-10-30 19:30:00,87.89,87.89,87.855,87.86,266300000.0
2009-10-30 19:31:00,87.86,87.875,87.835,87.875,308200000.0
2009-10-30 19:32:00,87.87,87.88,87.795,87.805,357800000.0
2009-10-30 19:33:00,87.805,87.82,87.75,87.76,460100000.0
2009-10-30 19:34:00,87.755,87.755,87.685,87.7,409200000.0
2009-10-30 19:35:00,87.7,87.705,87.68,87.695,308800000.0
2009-10-30 19:36:00,87.695,87.72,87.695,87.705,419500000.0
2009-10-30 19:37:00,87.705,87.715,87.7,87.715,234600000.0
2009-10-30 19:38:00,87.715,87.77,87.715,87.77,140800000.0
2009-10-30 19:39:00,87.77,87.78,87.735,87.77,300400000.0
2009-10-30 19:40:00,87.775,87.78,87.75,87.765,145000000.0
2009-10-30 19:41:00,87.765,87.83,87.75,87.83,295300000.0
2009-10-30 19:42:00,87.83,87.85,87.83,87.835,122800000.0
2009-10-30 19:43:00,87.835,87.835,87.81,87.82,307400000.0
2009-10-30 19:44:00,87.825,87.855,87.815,87.85,171000000.0
2009-10-30 19:45:00,87.85,87.855,87.82,87.835,170700000.0
2009-10-30 19:46:00,87.835,87.865,87.835,87.86,82900000.0
2009-10-30 19:47:00,87.87,87.9,87.855,87.89,387700000.0
2009-10-30 19:48:00,87.9,87.92,87.875,87.905,188800000.0
2009-10-30 19:49:00,87.905,87.905,87.88,87.885,280800000.0
2009-10-30 19:50:00,87.88,87.895,87.87,87.87,216800000.0
2009-10-30 19:51:00,87.87,87.875,87.855,87.865,213400000.0
2009-10-30 19:52:00,87.87,87.87,87.855,87.86,321900000.0
2009-10-30 19:53:00,87.86,87.865,87.845,87.86,217300000.0
2009-10-30 19:54:00,87.855,87.86,87.835,87.835,259800000.0
2009-10-30 19:55:00,87.835,87.855,87.83,87.835,383900000.0
2009-10-30 19:56:00,87.835,87.845,87.79,87.795,304600000.0
2009-10-30 19:57:00,87.795,87.83,87.79,87.825,279800000.0
2009-10-30 19:58:00,87.84,87.88,87.84,87.86,290900000.0
2009-10-30 19:59:00,87.865,87.88,87.825,87.84,483700000.0
2009-10-30 20:00:00,87.84,87.855,87.825,87.83,309100000.0
2009-10-30 20:01:00,87.83,87.845,87.83,87.845,181400000.0
2009-10-30 20:02:00,87.845,87.875,87.845,87.865,319600000.0
2009-10-30 20:03:00,87.87,87.88,87.86,87.87,238000000.0
2009-10-30 20:04:00,87.87,87.88,87.855,87.875,263500000.0
2009-10-30 20:05:00,87.87,87.875,87.865,87.87,233600000.0
2009-10-30 20:06:00,87.87,87.93,87.87,87.925,295900000.0
2009-10-30 20:07:00,87.915,87.965,87.915,87.965,229800000.0
2009-10-30 20:08:00,87.97,87.975,87.95,87.965,265200000.0
2009-10-30 20:09:00,87.965,87.97,87.945,87.95,243200000.0
2009-10-30 20:10:00,87.95,87.98,87.945,87.97,127700000.0
2009-10-30 20:11:00,87.98,87.98,87.96,87.98,113400000.0
2009-10-30 20:12:00,87.98,87.98,87.965,87.97,127600000.0
2009-10-30 20:13:00,87.97,87.995,87.965,87.98,215600000.0
2009-10-30 20:14:00,87.98,88.0,87.96,87.995,504800000.0
2009-10-30 20:15:00,87.995,88.0,87.96,87.965,382700000.0
2009-10-30 20:16:00,87.965,87.975,87.92,87.925,391700000.0
2009-10-30 20:17:00,87.925,87.93,87.91,87.915,387600000.0
2009-10-30 20:18:00,87.915,87.92,87.875,87.895,433400000.0
2009-10-30 20:19:00,87.895,87.935,87.895,87.935,357600000.0
2009-10-30 20:20:00,87.935,87.96,87.925,87.955,223700000.0
2009-10-30 20:21:00,87.955,87.955,87.91,87.915,155600000.0
2009-10-30 20:22:00,87.915,87.915,87.895,87.905,147100000.0
2009-10-30 20:23:00,87.905,87.915,87.865,87.865,97900000.0
2009-10-30 20:24:00,87.87,87.885,87.85,87.88,270700000.0
2009-10-30 20:25:00,87.88,87.895,87.875,87.88,307600000.0
2009-10-30 20:26:00,87.88,87.88,87.865,87.865,137100000.0
2009-10-30 20:27:00,87.865,87.87,87.825,87.84,294500000.0
2009-10-30 20:28:00,87.84,87.865,87.835,87.86,168700000.0
2009-10-30 20:29:00,87.86,87.865,87.84,87.86,211600000.0
2009-10-30 20:30:00,87.86,87.865,87.795,87.81,160000000.0
2009-10-30 20:31:00,87.815,87.82,87.8,87.81,142500000.0
2009-10-30 20:32:00,87.81,87.845,87.805,87.845,226700000.0
2009-10-30 20:33:00,87.845,87.855,87.835,87.845,128200000.0
2009-10-30 20:34:00,87.845,87.855,87.82,87.82,381800000.0
2009-10-30 20:35:00,87.825,87.84,87.82,87.82,167400000.0
2009-10-30 20:36:00,87.815,87.815,87.725,87.75,218200000.0
2009-10-30 20:37:00,87.75,87.76,87.73,87.735,236800000.0
2009-10-30 20:38:00,87.735,87.775,87.735,87.745,188900000.0
2009-10-30 20:39:00,87.745,87.785,87.745,87.785,93500000.0
2009-10-30 20:40:00,87.785,87.805,87.77,87.805,115400000.0
2009-10-30 20:41:00,87.8,87.805,87.78,87.79,197100000.0
2009-10-30 20:42:00,87.79,87.79,87.755,87.755,32300000.0
2009-10-30 20:43:00,87.755,87.77,87.74,87.765,125000000.0
2009-10-30 20:44:00,87.77,87.775,87.745,87.75,128100000.0
2009-10-30 20:45:00,87.745,87.745,87.7,87.72,269000000.0
2009-10-30 20:46:00,87.725,87.73,87.7,87.705,399300000.0
2009-10-30 20:47:00,87.71,87.76,87.71,87.75,259600000.0
2009-10-30 20:48:00,87.75,87.765,87.735,87.735,120600000.0
2009-10-30 20:49:00,87.735,87.735,87.7,87.7,145600000.0
2009-10-30 20:50:00,87.7,87.715,87.7,87.705,188000000.0
2009-10-30 20:51:00,87.705,87.715,87.68,87.7,154100000.0
2009-10-30 20:52:00,87.7,87.72,87.685,87.69,256300000.0
2009-10-30 20:53:00,87.69,87.755,87.69,87.755,207700000.0
2009-10-30 20:54:00,87.755,87.755,87.715,87.715,242800000.0
2009-10-30 20:55:00,87.715,87.79,87.71,87.78,431800000.0
2009-10-30 20:56:00,87.785,87.81,87.77,87.795,359500000.0
2009-10-30 20:57:00,87.79,87.815,87.785,87.79,372300000.0
2009-10-30 20:58:00,87.79,87.795,87.775,87.785,360900000.0
2009-10-30 20:59:00,87.79,87.815,87.78,87.785,357500000.0
2009-10-30 21:00:00,87.785,87.785,87.755,87.755,354400000.0
2009-10-30 21:01:00,87.765,87.765,87.73,87.73,181100000.0
2009-10-30 21:02:00,87.735,87.745,87.73,87.735,131000000.0
2009-10-30 21:03:00,87.735,87.735,87.7,87.715,246000000.0
2009-10-30 21:04:00,87.715,87.735,87.7,87.735,215400000.0
2009-10-30 21:05:00,87.735,87.745,87.695,87.695,229600000.0
2009-10-30 21:06:00,87.695,87.705,87.665,87.68,261200000.0
2009-10-30 21:07:00,87.68,87.695,87.675,87.68,219300000.0
2009-10-30 21:08:00,87.68,87.695,87.645,87.65,370700000.0
2009-10-30 21:09:00,87.645,87.65,87.635,87.645,200300000.0
2009-10-30 21:10:00,87.65,87.69,87.65,87.685,289800000.0
2009-10-30 21:11:00,87.685,87.7,87.68,87.695,320800000.0
2009-10-30 21:12:00,87.695,87.71,87.685,87.695,223600000.0
2009-10-30 21:13:00,87.7,87.74,87.69,87.74,284300000.0
2009-10-30 21:14:00,87.74,87.77,87.73,87.73,262500000.0
2009-10-30 21:15:00,87.73,87.745,87.725,87.74,175000000.0
2009-10-30 21:16:00,87.74,87.755,87.73,87.75,213900000.0
2009-10-30 21:17:00,87.75,87.765,87.74,87.765,172400000.0
2009-10-30 21:18:00,87.765,87.785,87.755,87.765,217900000.0
2009-10-30 21:19:00,87.76,87.795,87.75,87.77,231600000.0
2009-10-30 21:20:00,87.77,87.77,87.73,87.745,103200000.0
2009-10-30 21:21:00,87.745,87.745,87.715,87.735,191000000.0
2009-10-30 21:22:00,87.735,87.79,87.73,87.765,94800000.0
2009-10-30 21:23:00,87.765,87.795,87.765,87.79,76800000.0
2009-10-30 21:24:00,87.79,87.805,87.765,87.775,130000000.0
2009-10-30 21:25:00,87.775,87.795,87.76,87.795,112900000.0
2009-10-30 21:26:00,87.795,87.815,87.78,87.815,240600000.0
2009-10-30 21:27:00,87.815,87.825,87.765,87.765,113000000.0
2009-10-30 21:28:00,87.76,87.785,87.75,87.785,140000000.0
2009-10-30 21:29:00,87.785,87.83,87.76,87.785,304400000.0
2009-10-30 21:30:00,87.785,87.805,87.785,87.795,143500000.0
2009-10-30 21:31:00,87.8,87.835,87.79,87.81,166500000.0
2009-10-30 21:32:00,87.805,87.855,87.805,87.83,119800000.0
2009-10-30 21:33:00,87.825,87.835,87.81,87.81,99300000.0
2009-10-30 21:34:00,87.81,87.83,87.81,87.83,108700000.0
2009-10-30 21:35:00,87.83,87.84,87.825,87.825,82800000.0
2009-10-30 21:36:00,87.825,87.83,87.815,87.825,58700000.0
2009-10-30 21:37:00,87.83,87.84,87.82,87.825,58300000.0
2009-10-30 21:38:00,87.825,87.84,87.825,87.83,49600000.0
2009-10-30 21:39:00,87.83,87.84,87.815,87.84,45600000.0
2009-10-30 21:40:00,87.84,87.89,87.84,87.89,98800000.0
2009-10-30 21:41:00,87.89,87.895,87.86,87.875,132200000.0
2009-10-30 21:42:00,87.875,87.895,87.855,87.86,101300000.0
2009-10-30 21:43:00,87.86,87.865,87.855,87.855,66300000.0
2009-10-30 21:44:00,87.855,87.88,87.85,87.86,121300000.0
2009-10-30 21:45:00,87.86,87.86,87.835,87.835,210000000.0
2009-10-30 21:46:00,87.835,87.845,87.825,87.845,96800000.0
2009-10-30 21:47:00,87.845,87.845,87.82,87.825,80600000.0
2009-10-30 21:48:00,87.825,87.85,87.815,87.835,151600000.0
2009-10-30 21:49:00,87.835,87.845,87.835,87.835,327400000.0
2009-10-30 21:50:00,87.835,87.845,87.815,87.82,196200000.0
2009-10-30 21:51:00,87.82,87.835,87.755,87.765,199400000.0
2009-10-30 21:52:00,87.765,87.77,87.74,87.77,169000000.0
2009-10-30 21:53:00,87.77,87.77,87.75,87.765,114800000.0
2009-10-30 21:54:00,87.765,87.79,87.765,87.78,155100000.0
2009-10-30 21:55:00,87.78,87.8,87.76,87.76,113700000.0
2009-10-30 21:56:00,87.76,87.775,87.76,87.765,28900000.0
2009-10-30 21:57:00,87.765,87.775,87.755,87.755,50800000.0
2009-10-30 21:58:00,87.755,87.76,87.745,87.75,29300000.0
2009-10-30 21:59:00,87.75,87.75,87.72,87.725,42600000.0
2009-10-30 22:00:00,87.725,87.725,87.69,87.71,48000000.0
2009-10-30 22:01:00,87.71,87.72,87.695,87.695,108600000.0
2009-10-30 22:02:00,87.69,87.7,87.68,87.7,97400000.0
2009-10-30 22:03:00,87.7,87.72,87.69,87.69,125500000.0
2009-10-30 22:04:00,87.69,87.725,87.685,87.69,95300000.0
2009-10-30 22:05:00,87.695,87.715,87.69,87.69,61500000.0
2009-10-30 22:06:00,87.7,87.705,87.68,87.685,61800000.0
2009-10-30 22:07:00,87.68,87.705,87.665,87.665,70800000.0
2009-10-30 22:08:00,87.66,87.67,87.645,87.665,122400000.0
2009-10-30 22:09:00,87.665,87.675,87.65,87.66,74000000.0
2009-10-30 22:10:00,87.66,87.675,87.66,87.675,73300000.0
2009-10-30 22:11:00,87.675,87.705,87.655,87.69,117100000.0
2009-10-30 22:12:00,87.705,87.705,87.66,87.665,109500000.0
2009-10-30 22:13:00,87.66,87.68,87.64,87.66,100000000.0
2009-10-30 22:14:00,87.66,87.67,87.66,87.665,65400000.0
2009-10-30 22:15:00,87.665,87.675,87.665,87.675,33600000.0
2009-10-30 22:16:00,87.675,87.675,87.63,87.64,119700000.0
2009-10-30 22:17:00,87.635,87.65,87.635,87.65,70800000.0
2009-10-30 22:18:00,87.65,87.67,87.64,87.655,71600000.0
2009-10-30 22:19:00,87.65,87.665,87.645,87.665,98800000.0
2009-10-30 22:20:00,87.665,87.685,87.65,87.655,137600000.0
2009-10-30 22:21:00,87.655,87.655,87.645,87.645,18600000.0
2009-10-30 22:22:00,87.645,87.68,87.645,87.665,46900000.0
2009-10-30 22:23:00,87.685,87.69,87.665,87.67,52500000.0
2009-10-30 22:24:00,87.67,87.69,87.66,87.69,47500000.0
2009-10-30 22:25:00,87.69,87.695,87.685,87.685,145600000.0
2009-10-30 22:26:00,87.685,87.69,87.685,87.685,53900000.0
2009-10-30 22:27:00,87.685,87.735,87.685,87.735,98800000.0
2009-10-30 22:28:00,87.73,87.77,87.73,87.77,73400000.0
2009-10-30 22:29:00,87.765,87.785,87.755,87.76,89500000.0
2009-10-30 22:30:00,87.76,87.785,87.745,87.755,69100000.0
2009-10-30 22:31:00,87.76,87.76,87.715,87.755,151600000.0
2009-10-30 22:32:00,87.755,87.775,87.755,87.77,90100000.0
2009-10-30 22:33:00,87.77,87.785,87.76,87.77,96000000.0
2009-10-30 22:34:00,87.77,87.775,87.76,87.775,47300000.0
2009-10-30 22:35:00,87.775,87.78,87.765,87.77,134200000.0
2009-10-30 22:36:00,87.77,87.785,87.765,87.775,164600000.0
2009-10-30 22:37:00,87.77,87.775,87.765,87.77,163100000.0
2009-10-30 22:38:00,87.775,87.78,87.765,87.78,167600000.0
2009-10-30 22:39:00,87.78,87.78,87.765,87.78,90200000.0
2009-10-30 22:40:00,87.785,87.79,87.77,87.775,67000000.0
2009-10-30 22:41:00,87.77,87.795,87.755,87.77,133300000.0
2009-10-30 22:42:00,87.775,87.775,87.745,87.745,64800000.0
2009-10-30 22:43:00,87.745,87.745,87.68,87.695,129100000.0
2009-10-30 22:44:00,87.695,87.705,87.69,87.7,90900000.0
2009-10-30 22:45:00,87.7,87.73,87.675,87.73,134000000.0
2009-10-30 22:46:00,87.725,87.75,87.725,87.735,118400000.0
2009-10-30 22:47:00,87.74,87.76,87.735,87.75,75500000.0
2009-10-30 22:48:00,87.755,87.79,87.755,87.79,98800000.0
2009-10-30 22:49:00,87.795,87.825,87.795,87.795,169100000.0
2009-10-30 22:50:00,87.78,87.825,87.76,87.78,149000000.0
2009-10-30 22:51:00,87.78,87.785,87.735,87.755,106000000.0
2009-10-30 22:52:00,87.76,87.79,87.755,87.755,99500000.0
2009-10-30 22:53:00,87.755,87.765,87.745,87.765,65200000.0
2009-10-30 22:54:00,87.765,87.785,87.765,87.775,87600000.0
2009-10-30 22:55:00,87.77,87.78,87.755,87.755,76800000.0
2009-10-30 22:56:00,87.755,87.805,87.755,87.775,116600000.0
2009-10-30 22:57:00,87.785,87.79,87.775,87.775,53600000.0
2009-10-30 22:58:00,87.775,87.785,87.77,87.78,38800000.0
2009-10-30 22:59:00,87.78,87.785,87.725,87.735,52100000.0
2009-11-02 00:00:00,87.395,87.425,87.355,87.385,47000000.0
2009-11-02 00:01:00,87.4,87.5,87.385,87.5,42500000.0
2009-11-02 00:02:00,87.52,87.52,87.435,87.45,58600000.0
2009-11-02 00:03:00,87.45,87.48,87.385,87.385,41400000.0
2009-11-02 00:04:00,87.385,87.385,87.38,87.38,17600000.0
2009-11-02 00:05:00,87.385,87.405,87.37,87.385,64100000.0
2009-11-02 00:06:00,87.385,87.395,87.325,87.325,81700000.0
2009-11-02 00:07:00,87.315,87.315,87.285,87.295,39000000.0
2009-11-02 00:08:00,87.295,87.295,87.245,87.265,63600000.0
2009-11-02 00:09:00,87.265,87.265,87.21,87.245,37000000.0
2009-11-02 00:10:00,87.255,87.265,87.185,87.21,63800000.0
2009-11-02 00:11:00,87.21,87.22,87.2,87.22,33300000.0
2009-11-02 00:12:00,87.215,87.225,87.205,87.225,46800000.0
2009-11-02 00:13:00,87.225,87.235,87.215,87.235,27000000.0
2009-11-02 00:14:00,87.215,87.235,87.215,87.215,13000000.0
2009-11-02 00:15:00,87.225,87.225,87.105,87.11,92800000.0
2009-11-02 00:16:00,87.11,87.2,87.085,87.135,119800000.0
2009-11-02 00:17:00,87.135,87.135,87.075,87.105,60200000.0
2009-11-02 00:18:00,87.105,87.115,87.07,87.095,64300000.0
2009-11-02 00:19:00,87.095,87.115,87.095,87.095,61000000.0
2009-11-02 00:20:00,87.095,87.11,87.05,87.065,106600000.0
2009-11-02 00:21:00,87.06,87.095,87.05,87.08,41600000.0
2009-11-02 00:22:00,87.075,87.095,87.065,87.09,100300000.0
2009-11-02 00:23:00,87.09,87.125,87.09,87.115,80200000.0
2009-11-02 00:24:00,87.1,87.13,87.085,87.085,68500000.0
2009-11-02 00:25:00,87.085,87.085,87.025,87.055,44600000.0
2009-11-02 00:26:00,87.055,87.065,87.005,87.005,70000000.0
2009-11-02 00:27:00,87.005,87.015,86.97,86.975,100200000.0
2009-11-02 00:28:00,86.975,86.995,86.945,86.995,65000000.0
2009-11-02 00:29:00,86.955,87.01,86.925,86.93,103200000.0
2009-11-02 00:30:00,86.93,86.93,86.865,86.88,124000000.0
2009-11-02 00:31:00,86.875,86.935,86.875,86.935,67500000.0
2009-11-02 00:32:00,86.935,86.955,86.865,86.875,99000000.0
2009-11-02 00:33:00,86.875,86.915,86.865,86.885,60800000.0
2009-11-02 00:34:00,86.885,86.905,86.875,86.905,51000000.0
2009-11-02 00:35:00,86.905,86.945,86.87,86.87,90100000.0
2009-11-02 00:36:00,86.885,86.895,86.875,86.875,37000000.0
2009-11-02 00:37:00,86.875,86.885,86.845,86.855,55000000.0
2009-11-02 00:38:00,86.855,86.865,86.845,86.855,127200000.0
2009-11-02 00:39:00,86.855,86.86,86.835,86.845,193000000.0
2009-11-02 00:40:00,86.845,86.845,86.845,86.845,72000000.0
2009-11-02 00:41:00,86.845,86.845,86.845,86.845,156800000.0
2009-11-02 00:42:00,86.845,86.865,86.845,86.845,173200000.0
2009-11-02 00:43:00,86.845,86.845,86.835,86.835,148900000.0
2009-11-02 00:44:00,86.77,86.795,86.77,86.795,30000000.0
2009-11-02 00:45:00,86.795,86.86,86.785,86.835,76300000.0
2009-11-02 00:46:00,86.825,86.83,86.76,86.77,68600000.0
2009-11-02 00:47:00,86.785,86.815,86.77,86.795,37000000.0
2009-11-02 00:48:00,86.79,86.81,86.755,86.77,69600000.0
2009-11-02 00:49:00,86.775,86.785,86.755,86.775,41400000.0
2009-11-02 00:50:00,86.78,86.93,86.775,86.895,61600000.0
2009-11-02 00:51:00,86.895,87.075,86.87,87.075,138200000.0
2009-11-02 00:52:00,87.1,87.385,87.09,87.38,164200000.0
2009-11-02 00:53:00,87.305,87.43,87.24,87.315,227800000.0
2009-11-02 00:54:00,87.3,87.34,87.245,87.325,150600000.0
2009-11-02 00:55:00,87.325,87.36,87.3,87.355,127000000.0
2009-11-02 00:56:00,87.345,87.375,87.28,87.34,127700000.0
2009-11-02 00:57:00,87.345,87.365,87.31,87.36,73200000.0
2009-11-02 00:58:00,87.355,87.365,87.32,87.345,53300000.0
2009-11-02 00:59:00,87.34,87.47,87.34,87.435,194700000.0
2009-11-02 01:00:00,87.435,87.56,87.435,87.525,156800000.0
2009-11-02 01:01:00,87.515,87.65,87.505,87.65,157400000.0
2009-11-02 01:02:00,87.65,87.665,87.58,87.58,158000000.0
2009-11-02 01:03:00,87.58,87.59,87.545,87.555,127200000.0
2009-11-02 01:04:00,87.555,87.565,87.525,87.565,112300000.0
2009-11-02 01:05:00,87.565,87.6,87.555,87.6,64500000.0
2009-11-02 01:06:00,87.635,87.68,87.61,87.68,117400000.0
2009-11-02 01:07:00,87.675,87.675,87.615,87.645,160900000.0
2009-11-02 01:08:00,87.65,87.675,87.645,87.675,79500000.0
2009-11-02 01:09:00,87.67,87.68,87.595,87.63,227600000.0
2009-11-02 01:10:00,87.63,87.645,87.63,87.645,59600000.0
2009-11-02 01:11:00,87.645,87.645,87.575,87.61,170800000.0
2009-11-02 01:12:00,87.605,87.605,87.6,87.605,78900000.0
2009-11-02 01:13:00,87.605,87.605,87.56,87.56,56200000.0
2009-11-02 01:14:00,87.56,87.565,87.48,87.49,86800000.0
2009-11-02 01:15:00,87.49,87.505,87.44,87.475,132100000.0
2009-11-02 01:16:00,87.475,87.51,87.465,87.48,191800000.0
2009-11-02 01:17:00,87.48,87.485,87.37,87.43,137400000.0
2009-11-02 01:18:00,87.43,87.43,87.41,87.42,126300000.0
2009-11-02 01:19:00,87.415,87.45,87.4,87.445,123200000.0
2009-11-02 01:20:00,87.445,87.465,87.435,87.465,17800000.0
2009-11-02 01:21:00,87.465,87.475,87.465,87.465,47000000.0
2009-11-02 01:22:00,87.465,87.48,87.465,87.48,25400000.0
2009-11-02 01:23:00,87.48,87.48,87.465,87.465,35000000.0
2009-11-02 01:24:00,87.465,87.465,87.43,87.46,36000000.0
2009-11-02 01:25:00,87.46,87.475,87.43,87.455,46000000.0
2009-11-02 01:26:00,87.46,87.47,87.435,87.445,51000000.0
2009-11-02 01:27:00,87.445,87.45,87.415,87.425,43000000.0
2009-11-02 01:28:00,87.43,87.45,87.425,87.435,111700000.0
2009-11-02 01:29:00,87.435,87.435,87.425,87.425,143400000.0
2009-11-02 01:30:00,87.425,87.44,87.355,87.355,114200000.0
2009-11-02 01:31:00,87.365,87.38,87.29,87.29,75500000.0
2009-11-02 01:32:00,87.295,87.305,87.135,87.15,190200000.0
2009-11-02 01:33:00,87.15,87.215,87.15,87.195,78200000.0
2009-11-02 01:34:00,87.2,87.295,87.195,87.295,70100000.0
2009-11-02 01:35:00,87.295,87.465,87.29,87.455,111400000.0
2009-11-02 01:36:00,87.455,87.465,87.375,87.415,98200000.0
2009-11-02 01:37:00,87.41,87.41,87.385,87.385,48400000.0
2009-11-02 01:38:00,87.375,87.385,87.345,87.35,62400000.0
2009-11-02 01:39:00,87.35,87.35,87.285,87.29,135600000.0
2009-11-02 01:40:00,87.3,87.305,87.28,87.28,56400000.0
2009-11-02 01:41:00,87.3,87.36,87.3,87.305,88200000.0
2009-11-02 01:42:00,87.305,87.34,87.25,87.29,102600000.0
2009-11-02 01:43:00,87.29,87.295,87.25,87.29,59400000.0
2009-11-02 01:44:00,87.29,87.335,87.29,87.33,80100000.0
2009-11-02 01:45:00,87.325,87.375,87.315,87.345,59000000.0
2009-11-02 01:46:00,87.345,87.375,87.3,87.305,50400000.0
2009-11-02 01:47:00,87.31,87.345,87.31,87.34,154000000.0
2009-11-02 01:48:00,87.34,87.445,87.34,87.445,252500000.0
2009-11-02 01:49:00,87.455,87.49,87.425,87.49,202400000.0
2009-11-02 01:50:00,87.49,87.49,87.435,87.45,135200000.0
2009-11-02 01:51:00,87.45,87.475,87.435,87.435,216200000.0
2009-11-02 01:52:00,87.435,87.44,87.415,87.43,120300000.0
2009-11-02 01:53:00,87.44,87.455,87.425,87.435,148600000.0
2009-11-02 01:54:00,87.435,87.46,87.43,87.455,148300000.0
2009-11-02 01:55:00,87.45,87.475,87.44,87.46,283000000.0
2009-11-02 01:56:00,87.46,87.46,87.425,87.435,251000000.0
2009-11-02 01:57:00,87.43,87.455,87.405,87.405,194400000.0
2009-11-02 01:58:00,87.405,87.405,87.35,87.355,155600000.0
2009-11-02 01:59:00,87.365,87.39,87.36,87.365,364400000.0
2009-11-02 02:00:00,87.365,87.44,87.35,87.44,464000000.0
2009-11-02 02:01:00,87.435,87.455,87.435,87.455,291300000.0
2009-11-02 02:02:00,87.455,87.53,87.455,87.53,232400000.0
2009-11-02 02:03:00,87.52,87.595,87.52,87.59,253900000.0
2009-11-02 02:04:00,87.59,87.605,87.57,87.57,261700000.0
2009-11-02 02:05:00,87.57,87.635,87.57,87.62,335300000.0
2009-11-02 02:06:00,87.625,87.655,87.61,87.62,321200000.0
2009-11-02 02:07:00,87.615,87.63,87.59,87.595,184900000.0
2009-11-02 02:08:00,87.595,87.595,87.54,87.555,280100000.0
2009-11-02 02:09:00,87.55,87.59,87.545,87.555,281100000.0
2009-11-02 02:10:00,87.555,87.595,87.555,87.59,315100000.0
2009-11-02 02:11:00,87.59,87.635,87.59,87.6,333000000.0
2009-11-02 02:12:00,87.6,87.6,87.565,87.575,369400000.0
2009-11-02 02:13:00,87.575,87.59,87.54,87.565,334700000.0
2009-11-02 02:14:00,87.555,87.59,87.54,87.585,352700000.0
2009-11-02 02:15:00,87.59,87.63,87.565,87.59,338800000.0
2009-11-02 02:16:00,87.585,87.59,87.56,87.57,331800000.0
2009-11-02 02:17:00,87.57,87.58,87.56,87.56,222400000.0
2009-11-02 02:18:00,87.555,87.58,87.54,87.565,296000000.0
2009-11-02 02:19:00,87.565,87.565,87.525,87.56,308200000.0
2009-11-02 02:20:00,87.56,87.6,87.545,87.565,224800000.0
2009-11-02 02:21:00,87.57,87.59,87.565,87.59,373200000.0
2009-11-02 02:22:00,87.59,87.625,87.58,87.615,376500000.0
2009-11-02 02:23:00,87.615,87.625,87.57,87.59,415700000.0
2009-11-02 02:24:00,87.59,87.63,87.59,87.625,528400000.0
2009-11-02 02:25:00,87.62,87.63,87.595,87.605,674299999.0
2009-11-02 02:26:00,87.605,87.61,87.58,87.61,397300000.0
2009-11-02 02:27:00,87.62,87.64,87.615,87.63,541000000.0
2009-11-02 02:28:00,87.63,87.675,87.63,87.67,382000000.0
2009-11-02 02:29:00,87.67,87.71,87.665,87.665,586400000.0
2009-11-02 02:30:00,87.665,87.71,87.655,87.67,737300000.0
2009-11-02 02:31:00,87.67,87.685,87.65,87.65,609500000.0
2009-11-02 02:32:00,87.65,87.66,87.62,87.66,634699999.0
2009-11-02 02:33:00,87.655,87.665,87.645,87.645,393600000.0
2009-11-02 02:34:00,87.645,87.67,87.62,87.67,465600000.0
2009-11-02 02:35:00,87.67,87.705,87.65,87.69,639100000.0
2009-11-02 02:36:00,87.69,87.725,87.67,87.72,461800000.0
2009-11-02 02:37:00,87.72,87.79,87.72,87.79,562100000.0
2009-11-02 02:38:00,87.79,87.835,87.79,87.83,575100000.0
2009-11-02 02:39:00,87.83,87.845,87.825,87.825,535800000.0
2009-11-02 02:40:00,87.825,87.825,87.795,87.815,529800000.0
2009-11-02 02:41:00,87.815,87.84,87.8,87.83,551100000.0
2009-11-02 02:42:00,87.83,87.835,87.805,87.815,527300000.0
2009-11-02 02:43:00,87.815,87.865,87.815,87.855,539600000.0
2009-11-02 02:44:00,87.845,87.865,87.825,87.835,592999999.0
2009-11-02 02:45:00,87.835,87.86,87.81,87.855,672100000.0
2009-11-02 02:46:00,87.855,87.88,87.835,87.835,511500000.0
2009-11-02 02:47:00,87.835,87.855,87.835,87.845,360800000.0
2009-11-02 02:48:00,87.845,87.865,87.84,87.85,137300000.0
2009-11-02 02:49:00,87.855,87.875,87.83,87.875,177900000.0
2009-11-02 02:50:00,87.875,87.925,87.86,87.915,325700000.0
2009-11-02 02:51:00,87.915,87.945,87.91,87.93,397400000.0
2009-11-02 02:52:00,87.93,87.94,87.89,87.895,361700000.0
2009-11-02 02:53:00,87.895,87.9,87.875,87.895,212100000.0
2009-11-02 02:54:00,87.895,87.935,87.83,87.85,612900000.0
2009-11-02 02:55:00,87.86,87.88,87.85,87.865,514300000.0
2009-11-02 02:56:00,87.865,87.87,87.83,87.83,542500000.0
2009-11-02 02:57:00,87.825,87.845,87.81,87.835,531600000.0
2009-11-02 02:58:00,87.835,87.865,87.825,87.83,561500000.0
2009-11-02 02:59:00,87.825,87.875,87.815,87.865,807700000.0
2009-11-02 03:00:00,87.865,87.87,87.83,87.845,921400001.0
2009-11-02 03:01:00,87.845,87.87,87.835,87.865,531500000.0
2009-11-02 03:02:00,87.865,87.885,87.855,87.875,601600000.0
2009-11-02 03:03:00,87.875,87.875,87.84,87.84,712700000.0
2009-11-02 03:04:00,87.84,87.85,87.815,87.815,895900000.0
2009-11-02 03:05:00,87.815,87.82,87.8,87.815,547600000.0
2009-11-02 03:06:00,87.815,87.82,87.785,87.795,444400000.0
2009-11-02 03:07:00,87.795,87.83,87.78,87.78,653300000.0
2009-11-02 03:08:00,87.775,87.815,87.775,87.805,606000000.0
2009-11-02 03:09:00,87.805,87.83,87.78,87.78,668200001.0
2009-11-02 03:10:00,87.78,87.815,87.76,87.815,548300000.0
2009-11-02 03:11:00,87.815,87.815,87.78,87.8,590800000.0
2009-11-02 03:12:00,87.8,87.805,87.785,87.805,463300000.0
2009-11-02 03:13:00,87.805,87.815,87.775,87.78,364400000.0
2009-11-02 03:14:00,87.78,87.79,87.75,87.755,606600000.0
2009-11-02 03:15:00,87.75,87.76,87.745,87.75,271100000.0
2009-11-02 03:16:00,87.745,87.77,87.745,87.755,441400000.0
2009-11-02 03:17:00,87.755,87.755,87.725,87.73,496699999.0
2009-11-02 03:18:00,87.73,87.745,87.715,87.73,717499999.0
2009-11-02 03:19:00,87.725,87.77,87.725,87.76,760900000.0
2009-11-02 03:20:00,87.76,87.78,87.74,87.76,352900000.0
2009-11-02 03:21:00,87.76,87.785,87.75,87.765,404200000.0
2009-11-02 03:22:00,87.765,87.765,87.735,87.75,393400000.0
2009-11-02 03:23:00,87.75,87.79,87.745,87.755,381500000.0
2009-11-02 03:24:00,87.755,87.77,87.75,87.76,459200000.0
2009-11-02 03:25:00,87.76,87.8,87.76,87.8,535300000.0
2009-11-02 03:26:00,87.8,87.805,87.785,87.805,554699998.0
2009-11-02 03:27:00,87.805,87.805,87.78,87.795,455000000.0
2009-11-02 03:28:00,87.79,87.8,87.775,87.785,419499999.0
2009-11-02 03:29:00,87.785,87.785,87.745,87.77,639200000.0
2009-11-02 03:30:00,87.77,87.79,87.745,87.76,555500000.0
2009-11-02 03:31:00,87.755,87.76,87.735,87.735,557600000.0
2009-11-02 03:32:00,87.735,87.745,87.725,87.74,590299999.0
2009-11-02 03:33:00,87.74,87.75,87.725,87.725,376500000.0
2009-11-02 03:34:00,87.725,87.76,87.725,87.75,337200000.0
2009-11-02 03:35:00,87.75,87.755,87.735,87.735,505699999.0
2009-11-02 03:36:00,87.735,87.775,87.735,87.745,397900000.0
2009-11-02 03:37:00,87.745,87.76,87.74,87.76,285600000.0
2009-11-02 03:38:00,87.76,87.795,87.76,87.775,342600000.0
2009-11-02 03:39:00,87.775,87.79,87.765,87.78,428700000.0
2009-11-02 03:40:00,87.785,87.795,87.775,87.78,333800000.0
2009-11-02 03:41:00,87.78,87.795,87.775,87.79,217600000.0
2009-11-02 03:42:00,87.79,87.795,87.78,87.78,303200000.0
2009-11-02 03:43:00,87.78,87.79,87.775,87.79,263200000.0
2009-11-02 03:44:00,87.79,87.81,87.775,87.78,387799999.0
2009-11-02 03:45:00,87.78,87.795,87.775,87.785,200200000.0
2009-11-02 03:46:00,87.78,87.785,87.765,87.765,248300000.0
2009-11-02 03:47:00,87.765,87.77,87.74,87.76,364600000.0
2009-11-02 03:48:00,87.76,87.775,87.725,87.74,307500000.0
2009-11-02 03:49:00,87.745,87.75,87.735,87.735,100700000.0
2009-11-02 03:50:00,87.745,87.765,87.74,87.74,374300000.0
2009-11-02 03:51:00,87.74,87.74,87.7,87.705,327700000.0
2009-11-02 03:52:00,87.7,87.745,87.7,87.72,472199999.0
2009-11-02 03:53:00,87.72,87.74,87.715,87.725,254000000.0
2009-11-02 03:54:00,87.725,87.725,87.69,87.69,599700000.0
2009-11-02 03:55:00,87.69,87.75,87.67,87.695,685200001.0
2009-11-02 03:56:00,87.69,87.7,87.675,87.685,273900000.0
2009-11-02 03:57:00,87.685,87.685,87.665,87.675,466800000.0
2009-11-02 03:58:00,87.685,87.685,87.66,87.67,338000000.0
2009-11-02 03:59:00,87.67,87.685,87.665,87.685,507900000.0
2009-11-02 04:00:00,87.685,87.695,87.665,87.675,480300000.0
2009-11-02 04:01:00,87.675,87.685,87.675,87.675,425800000.0
2009-11-02 04:02:00,87.675,87.68,87.645,87.65,638399999.0
2009-11-02 04:03:00,87.655,87.665,87.645,87.645,383100000.0
2009-11-02 04:04:00,87.65,87.68,87.645,87.665,421400000.0
2009-11-02 04:05:00,87.665,87.675,87.655,87.66,256100000.0
2009-11-02 04:06:00,87.66,87.675,87.655,87.675,215300000.0
2009-11-02 04:07:00,87.675,87.685,87.67,87.68,471999999.0
2009-11-02 04:08:00,87.675,87.685,87.675,87.685,245800000.0
2009-11-02 04:09:00,87.685,87.685,87.675,87.685,140899999.0
2009-11-02 04:10:00,87.685,87.695,87.655,87.665,422000000.0
2009-11-02 04:11:00,87.665,87.665,87.65,87.665,419900000.0
2009-11-02 04:12:00,87.66,87.67,87.66,87.665,387200000.0
2009-11-02 04:13:00,87.665,87.675,87.665,87.67,360400000.0
2009-11-02 04:14:00,87.665,87.705,87.665,87.7,527200000.0
2009-11-02 04:15:00,87.7,87.72,87.695,87.72,492300000.0
2009-11-02 04:16:00,87.715,87.725,87.705,87.705,637600000.0
2009-11-02 04:17:00,87.705,87.73,87.7,87.725,270300000.0
2009-11-02 04:18:00,87.725,87.73,87.715,87.725,331100000.0
2009-11-02 04:19:00,87.725,87.735,87.725,87.735,391000000.0
2009-11-02 04:20:00,87.74,87.755,87.74,87.755,425200000.0
2009-11-02 04:21:00,87.755,87.775,87.755,87.77,465700000.0
2009-11-02 04:22:00,87.77,87.795,87.77,87.795,466900001.0
2009-11-02 04:23:00,87.8,87.81,87.785,87.81,517100000.0
2009-11-02 04:24:00,87.81,87.81,87.8,87.81,313000000.0
2009-11-02 04:25:00,87.81,87.835,87.795,87.83,371200000.0
2009-11-02 04:26:00,87.83,87.88,87.83,87.855,438400000.0
2009-11-02 04:27:00,87.855,87.89,87.845,87.89,638600000.0
2009-11-02 04:28:00,87.89,87.895,87.855,87.855,386400000.0
2009-11-02 04:29:00,87.855,87.875,87.85,87.86,422700000.0
2009-11-02 04:30:00,87.86,87.87,87.855,87.86,281100000.0
2009-11-02 04:31:00,87.86,87.9,87.86,87.885,294100000.0
2009-11-02 04:32:00,87.885,87.895,87.885,87.89,220900000.0
2009-11-02 04:33:00,87.89,87.915,87.89,87.915,192200000.0
2009-11-02 04:34:00,87.915,87.915,87.88,87.89,234800000.0
2009-11-02 04:35:00,87.89,87.905,87.865,87.875,415700000.0
2009-11-02 04:36:00,87.875,87.885,87.875,87.885,460600000.0
2009-11-02 04:37:00,87.885,87.885,87.84,87.855,516800000.0
2009-11-02 04:38:00,87.855,87.88,87.84,87.845,721500000.0
2009-11-02 04:39:00,87.85,87.855,87.835,87.84,514200000.0
2009-11-02 04:40:00,87.84,87.87,87.84,87.865,479500000.0
2009-11-02 04:41:00,87.865,87.875,87.86,87.865,102900000.0
2009-11-02 04:42:00,87.865,87.87,87.855,87.86,225600000.0
2009-11-02 04:43:00,87.86,87.89,87.855,87.88,203600000.0
2009-11-02 04:44:00,87.88,87.9,87.87,87.895,276000000.0
2009-11-02 04:45:00,87.895,87.895,87.835,87.87,365600000.0
2009-11-02 04:46:00,87.87,87.875,87.865,87.87,187600000.0
2009-11-02 04:47:00,87.875,87.88,87.87,87.875,90400000.0
2009-11-02 04:48:00,87.88,87.885,87.875,87.875,116000000.0
2009-11-02 04:49:00,87.875,87.88,87.865,87.875,99200000.0
2009-11-02 04:50:00,87.875,87.885,87.87,87.87,106400000.0
2009-11-02 04:51:00,87.88,87.89,87.875,87.885,282800000.0
2009-11-02 04:52:00,87.885,87.885,87.865,87.885,279200000.0
2009-11-02 04:53:00,87.885,87.89,87.865,87.87,388800000.0
2009-11-02 04:54:00,87.865,87.88,87.865,87.88,275200000.0
2009-11-02 04:55:00,87.88,87.88,87.86,87.86,139200000.0
2009-11-02 04:56:00,87.865,87.87,87.845,87.855,237600000.0
2009-11-02 04:57:00,87.855,87.855,87.84,87.845,207200000.0
2009-11-02 04:58:00,87.85,87.85,87.83,87.84,207200000.0
2009-11-02 04:59:00,87.84,87.845,87.835,87.835,187200000.0
2009-11-02 05:00:00,87.835,87.835,87.825,87.825,142400000.0
2009-11-02 05:01:00,87.83,87.845,87.83,87.84,228000000.0
2009-11-02 05:02:00,87.845,87.845,87.825,87.835,158400000.0
2009-11-02 05:03:00,87.835,87.84,87.83,87.835,364000000.0
2009-11-02 05:04:00,87.835,87.85,87.835,87.845,254800001.0
2009-11-02 05:05:00,87.845,87.845,87.835,87.835,236200000.0
2009-11-02 05:06:00,87.84,87.85,87.84,87.845,245200000.0
2009-11-02 05:07:00,87.845,87.845,87.84,87.845,101400000.0
2009-11-02 05:08:00,87.845,87.845,87.825,87.83,134400000.0
2009-11-02 05:09:00,87.83,87.85,87.825,87.85,165600000.0
2009-11-02 05:10:00,87.85,87.875,87.85,87.875,99400000.0
2009-11-02 05:11:00,87.875,87.89,87.87,87.88,301800000.0
2009-11-02 05:12:00,87.88,87.885,87.875,87.885,20800000.0
2009-11-02 05:13:00,87.885,87.885,87.87,87.87,103400000.0
2009-11-02 05:14:00,87.87,87.875,87.865,87.87,202600000.0
2009-11-02 05:15:00,87.865,87.875,87.855,87.86,450000000.0
2009-11-02 05:16:00,87.865,87.87,87.855,87.865,127200000.0
2009-11-02 05:17:00,87.86,87.865,87.85,87.865,367800000.0
2009-11-02 05:18:00,87.86,87.87,87.845,87.845,226400000.0
2009-11-02 05:19:00,87.84,87.855,87.815,87.855,333600000.0
2009-11-02 05:20:00,87.855,87.86,87.835,87.835,173000000.0
2009-11-02 05:21:00,87.84,87.855,87.84,87.85,318800000.0
2009-11-02 05:22:00,87.855,87.865,87.85,87.865,344000000.0
2009-11-02 05:23:00,87.865,87.865,87.85,87.855,167200000.0
2009-11-02 05:24:00,87.855,87.88,87.855,87.88,228000000.0
2009-11-02 05:25:00,87.875,87.885,87.87,87.875,91600000.0
2009-11-02 05:26:00,87.875,87.925,87.87,87.925,111200000.0
2009-11-02 05:27:00,87.92,87.925,87.91,87.91,85600000.0
2009-11-02 05:28:00,87.915,87.935,87.91,87.93,64000000.0
2009-11-02 05:29:00,87.93,88.02,87.93,88.02,307400000.0
2009-11-02 05:30:00,88.025,88.055,88.025,88.045,296800000.0
2009-11-02 05:31:00,88.04,88.085,88.02,88.08,336000000.0
2009-11-02 05:32:00,88.09,88.165,88.09,88.1,566400000.0
2009-11-02 05:33:00,88.115,88.125,88.075,88.1,691200000.0
2009-11-02 05:34:00,88.095,88.1,88.085,88.09,215200000.0
2009-11-02 05:35:00,88.085,88.105,88.065,88.08,270400000.0
2009-11-02 05:36:00,88.08,88.085,88.05,88.07,281200000.0
2009-11-02 05:37:00,88.065,88.08,88.06,88.075,119200000.0
2009-11-02 05:38:00,88.07,88.075,88.05,88.06,239400000.0
2009-11-02 05:39:00,88.065,88.075,88.055,88.065,128800000.0
2009-11-02 05:40:00,88.07,88.095,88.065,88.08,146600000.0
2009-11-02 05:41:00,88.08,88.105,88.08,88.105,91200000.0
2009-11-02 05:42:00,88.105,88.145,88.105,88.125,264000000.0
2009-11-02 05:43:00,88.125,88.175,88.12,88.155,230100000.0
2009-11-02 05:44:00,88.145,88.165,88.125,88.15,292800000.0
2009-11-02 05:45:00,88.15,88.16,88.125,88.135,393200000.0
2009-11-02 05:46:00,88.135,88.15,88.12,88.12,355200000.0
2009-11-02 05:47:00,88.125,88.135,88.11,88.11,349200000.0
2009-11-02 05:48:00,88.11,88.115,88.105,88.115,47200000.0
2009-11-02 05:49:00,88.115,88.115,88.11,88.11,33600000.0
2009-11-02 05:50:00,88.11,88.115,88.105,88.115,101600000.0
2009-11-02 05:51:00,88.115,88.125,88.1,88.125,411600000.0
2009-11-02 05:52:00,88.125,88.13,88.105,88.105,289400000.0
2009-11-02 05:53:00,88.105,88.12,88.105,88.11,277000000.0
2009-11-02 05:54:00,88.11,88.165,88.105,88.145,376000000.0
2009-11-02 05:55:00,88.145,88.145,88.115,88.115,411800000.0
2009-11-02 05:56:00,88.115,88.115,88.09,88.09,442200000.0
2009-11-02 05:57:00,88.09,88.115,88.09,88.11,353500000.0
2009-11-02 05:58:00,88.11,88.15,88.11,88.115,445900000.0
2009-11-02 05:59:00,88.12,88.135,88.115,88.115,268900000.0
2009-11-02 06:00:00,88.115,88.17,88.105,88.135,493700000.0
2009-11-02 06:01:00,88.125,88.17,88.105,88.12,404700000.0
2009-11-02 06:02:00,88.12,88.155,88.105,88.115,392000000.0
2009-11-02 06:03:00,88.115,88.12,88.095,88.1,511600000.0
2009-11-02 06:04:00,88.1,88.105,88.085,88.095,683400002.0
2009-11-02 06:05:00,88.095,88.095,88.085,88.09,222500000.0
2009-11-02 06:06:00,88.085,88.095,88.085,88.095,229200000.0
2009-11-02 06:07:00,88.095,88.105,88.085,88.105,217200000.0
2009-11-02 06:08:00,88.1,88.135,88.095,88.12,368600000.0
2009-11-02 06:09:00,88.12,88.15,88.12,88.12,339500000.0
2009-11-02 06:10:00,88.12,88.16,88.12,88.16,346500000.0
2009-11-02 06:11:00,88.16,88.18,88.16,88.165,390900000.0
2009-11-02 06:12:00,88.17,88.175,88.145,88.15,308900000.0
2009-11-02 06:13:00,88.155,88.16,88.145,88.15,174100000.0
2009-11-02 06:14:00,88.155,88.175,88.145,88.165,239300000.0
2009-11-02 06:15:00,88.165,88.19,88.15,88.19,348300000.0
2009-11-02 06:16:00,88.19,88.205,88.185,88.195,236200000.0
2009-11-02 06:17:00,88.19,88.195,88.185,88.185,135000000.0
2009-11-02 06:18:00,88.185,88.215,88.185,88.205,167500000.0
2009-11-02 06:19:00,88.205,88.235,88.205,88.235,442500000.0
2009-11-02 06:20:00,88.235,88.275,88.21,88.245,250300000.0
2009-11-02 06:21:00,88.245,88.255,88.245,88.25,88200000.0
2009-11-02 06:22:00,88.25,88.255,88.245,88.245,103600000.0
2009-11-02 06:23:00,88.245,88.245,88.225,88.225,223800000.0
2009-11-02 06:24:00,88.225,88.245,88.225,88.24,203200000.0
2009-11-02 06:25:00,88.24,88.24,88.215,88.22,269300000.0
2009-11-02 06:26:00,88.22,88.235,88.22,88.225,344400000.0
2009-11-02 06:27:00,88.225,88.225,88.2,88.215,221300000.0
2009-11-02 06:28:00,88.21,88.245,88.205,88.205,578999998.0
2009-11-02 06:29:00,88.205,88.21,88.175,88.175,475000000.0
2009-11-02 06:30:00,88.175,88.175,88.155,88.165,404900000.0
2009-11-02 06:31:00,88.16,88.17,88.15,88.155,192100000.0
2009-11-02 06:32:00,88.155,88.165,88.155,88.155,99000000.0
2009-11-02 06:33:00,88.155,88.16,88.145,88.145,226400000.0
2009-11-02 06:34:00,88.145,88.145,88.13,88.135,324900000.0
2009-11-02 06:35:00,88.135,88.16,88.13,88.15,302600000.0
2009-11-02 06:36:00,88.155,88.155,88.115,88.125,423200000.0
2009-11-02 06:37:00,88.125,88.155,88.115,88.15,449700000.0
2009-11-02 06:38:00,88.15,88.155,88.145,88.155,156100000.0
2009-11-02 06:39:00,88.155,88.16,88.155,88.155,63000000.0
2009-11-02 06:40:00,88.155,88.165,88.15,88.16,508400000.0
2009-11-02 06:41:00,88.16,88.16,88.15,88.15,284800000.0
2009-11-02 06:42:00,88.15,88.15,88.15,88.15,111200000.0
2009-11-02 06:43:00,88.15,88.15,88.12,88.125,606900000.0
2009-11-02 06:44:00,88.125,88.135,88.11,88.11,509700000.0
2009-11-02 06:45:00,88.11,88.12,88.09,88.095,458600000.0
2009-11-02 06:46:00,88.095,88.095,88.065,88.08,486600000.0
2009-11-02 06:47:00,88.085,88.085,88.055,88.06,361600000.0
2009-11-02 06:48:00,88.06,88.075,88.06,88.075,532500000.0
2009-11-02 06:49:00,88.075,88.08,88.06,88.065,436500001.0
2009-11-02 06:50:00,88.065,88.085,88.065,88.075,257400001.0
2009-11-02 06:51:00,88.075,88.085,88.06,88.075,331900000.0
2009-11-02 06:52:00,88.075,88.08,88.07,88.07,61600000.0
2009-11-02 06:53:00,88.07,88.075,88.045,88.065,214600000.0
2009-11-02 06:54:00,88.06,88.065,88.045,88.06,520900000.0
2009-11-02 06:55:00,88.05,88.075,88.05,88.065,253000000.0
2009-11-02 06:56:00,88.065,88.08,88.06,88.075,168700000.0
2009-11-02 06:57:00,88.075,88.085,88.075,88.08,189500000.0
2009-11-02 06:58:00,88.075,88.095,88.075,88.085,246400000.0
2009-11-02 06:59:00,88.085,88.09,88.08,88.085,200300000.0
2009-11-02 07:00:00,88.09,88.095,88.085,88.095,102100000.0
2009-11-02 07:01:00,88.095,88.095,88.075,88.075,316900000.0
2009-11-02 07:02:00,88.075,88.085,88.065,88.07,294599999.0
2009-11-02 07:03:00,88.07,88.07,88.05,88.05,256500000.0
2009-11-02 07:04:00,88.05,88.055,88.035,88.04,561099998.0
2009-11-02 07:05:00,88.04,88.065,88.04,88.055,345300000.0
2009-11-02 07:06:00,88.055,88.065,88.005,88.02,450299999.0
2009-11-02 07:07:00,88.015,88.025,88.01,88.025,255700000.0
2009-11-02 07:08:00,88.025,88.03,88.015,88.02,323800000.0
2009-11-02 07:09:00,88.02,88.025,87.965,87.965,684400000.0
2009-11-02 07:10:00,87.975,88.025,87.975,88.0,500899998.0
2009-11-02 07:11:00,88.0,88.035,88.0,88.03,752700000.0
2009-11-02 07:12:00,88.03,88.03,88.015,88.02,445700000.0
2009-11-02 07:13:00,88.02,88.02,88.015,88.02,157000000.0
2009-11-02 07:14:00,88.02,88.03,88.005,88.01,500300000.0
2009-11-02 07:15:00,88.005,88.02,88.005,88.01,447100000.0
2009-11-02 07:16:00,88.01,88.02,87.995,87.995,309200000.0
2009-11-02 07:17:00,87.995,88.0,87.98,87.99,278900001.0
2009-11-02 07:18:00,87.985,87.995,87.985,87.995,262000000.0
2009-11-02 07:19:00,87.995,87.995,87.97,87.975,105700000.0
2009-11-02 07:20:00,87.975,88.0,87.975,87.98,175000000.0
2009-11-02 07:21:00,87.98,87.985,87.96,87.96,365300000.0
2009-11-02 07:22:00,87.96,87.97,87.95,87.97,412600002.0
2009-11-02 07:23:00,87.97,87.98,87.965,87.98,483700000.0
2009-11-02 07:24:00,87.98,88.025,87.965,87.995,495500000.0
2009-11-02 07:25:00,87.995,88.035,87.995,88.03,322600000.0
2009-11-02 07:26:00,88.025,88.03,88.01,88.025,227000000.0
2009-11-02 07:27:00,88.025,88.04,88.015,88.015,341300000.0
2009-11-02 07:28:00,88.015,88.02,87.995,87.995,324400000.0
2009-11-02 07:29:00,87.995,88.025,87.995,88.0,575099999.0
2009-11-02 07:30:00,88.0,88.01,88.0,88.0,190500000.0
2009-11-02 07:31:00,88.005,88.015,88.0,88.005,426700001.0
2009-11-02 07:32:00,88.005,88.02,88.0,88.005,324899999.0
2009-11-02 07:33:00,88.005,88.02,88.005,88.015,266699999.0
2009-11-02 07:34:00,88.015,88.025,88.0,88.005,398900000.0
2009-11-02 07:35:00,88.005,88.015,88.0,88.015,318099999.0
2009-11-02 07:36:00,88.02,88.035,88.01,88.01,365800000.0
2009-11-02 07:37:00,88.01,88.02,88.005,88.015,473899999.0
2009-11-02 07:38:00,88.02,88.03,88.02,88.02,256800000.0
2009-11-02 07:39:00,88.03,88.035,88.015,88.02,337900000.0
2009-11-02 07:40:00,88.025,88.045,88.015,88.035,260600000.0
2009-11-02 07:41:00,88.035,88.035,88.03,88.035,41900000.0
2009-11-02 07:42:00,88.03,88.03,88.025,88.03,213700000.0
2009-11-02 07:43:00,88.03,88.03,88.03,88.03,113000000.0
2009-11-02 07:44:00,88.03,88.03,88.01,88.01,296800000.0
2009-11-02 07:45:00,88.01,88.03,88.0,88.0,238200000.0
2009-11-02 07:46:00,88.0,88.01,87.985,88.0,609700001.0
2009-11-02 07:47:00,88.0,88.01,87.985,88.0,562100000.0
2009-11-02 07:48:00,88.0,88.005,87.995,88.0,524099999.0
2009-11-02 07:49:00,88.005,88.005,87.995,87.995,366400000.0
2009-11-02 07:50:00,87.995,88.005,87.995,87.995,323600000.0
2009-11-02 07:51:00,87.995,88.005,87.975,87.995,278200000.0
2009-11-02 07:52:00,88.005,88.02,88.0,88.01,269700000.0
2009-11-02 07:53:00,88.01,88.045,88.005,88.025,491999999.0
2009-11-02 07:54:00,88.025,88.025,88.01,88.025,377000000.0
2009-11-02 07:55:00,88.02,88.065,88.02,88.05,453100000.0
2009-11-02 07:56:00,88.05,88.075,88.045,88.075,456199999.0
2009-11-02 07:57:00,88.075,88.095,88.075,88.09,402900001.0
2009-11-02 07:58:00,88.09,88.135,88.09,88.13,270700000.0
2009-11-02 07:59:00,88.13,88.155,88.12,88.12,327599999.0
2009-11-02 08:00:00,88.115,88.12,88.1,88.11,394000000.0
2009-11-02 08:01:00,88.11,88.115,88.095,88.095,253400000.0
2009-11-02 08:02:00,88.095,88.1,88.095,88.095,181400000.0
2009-11-02 08:03:00,88.095,88.11,88.095,88.11,141600000.0
2009-11-02 08:04:00,88.11,88.13,88.11,88.115,162200000.0
2009-11-02 08:05:00,88.115,88.12,88.105,88.105,448399999.0
2009-11-02 08:06:00,88.09,88.11,88.09,88.105,336900000.0
2009-11-02 08:07:00,88.1,88.1,88.09,88.09,146900000.0
2009-11-02 08:08:00,88.09,88.105,88.08,88.09,328599999.0
2009-11-02 08:09:00,88.08,88.11,88.08,88.08,356000000.0
2009-11-02 08:10:00,88.08,88.085,88.075,88.08,188800000.0
2009-11-02 08:11:00,88.08,88.09,88.08,88.085,67400000.0
2009-11-02 08:12:00,88.08,88.095,88.075,88.095,160500000.0
2009-11-02 08:13:00,88.1,88.125,88.1,88.115,105600000.0
2009-11-02 08:14:00,88.11,88.19,88.105,88.165,444500001.0
2009-11-02 08:15:00,88.16,88.16,88.15,88.16,88400000.0
2009-11-02 08:16:00,88.16,88.17,88.155,88.165,59600000.0
2009-11-02 08:17:00,88.16,88.18,88.145,88.155,148000000.0
2009-11-02 08:18:00,88.155,88.155,88.105,88.115,318799999.0
2009-11-02 08:19:00,88.12,88.12,88.1,88.115,221400000.0
2009-11-02 08:20:00,88.105,88.11,88.095,88.105,254200000.0
2009-11-02 08:21:00,88.105,88.11,88.1,88.1,119000000.0
2009-11-02 08:22:00,88.1,88.1,88.09,88.1,347000000.0
2009-11-02 08:23:00,88.105,88.11,88.1,88.105,129100000.0
2009-11-02 08:24:00,88.105,88.11,88.09,88.09,142500000.0
2009-11-02 08:25:00,88.09,88.105,88.075,88.075,184400000.0
2009-11-02 08:26:00,88.075,88.075,88.04,88.045,336100000.0
2009-11-02 08:27:00,88.045,88.06,88.025,88.04,409500000.0
2009-11-02 08:28:00,88.04,88.04,88.025,88.03,304399999.0
2009-11-02 08:29:00,88.03,88.055,88.03,88.035,436800000.0
2009-11-02 08:30:00,88.035,88.04,88.02,88.03,206600000.0
2009-11-02 08:31:00,88.035,88.06,88.025,88.045,173600000.0
2009-11-02 08:32:00,88.045,88.045,88.045,88.045,65600000.0
2009-11-02 08:33:00,88.045,88.055,88.045,88.05,144100000.0
2009-11-02 08:34:00,88.05,88.095,88.05,88.07,277600000.0
2009-11-02 08:35:00,88.075,88.115,88.075,88.115,214900000.0
2009-11-02 08:36:00,88.115,88.175,88.115,88.125,456100000.0
2009-11-02 08:37:00,88.125,88.145,88.12,88.13,241100000.0
2009-11-02 08:38:00,88.13,88.13,88.1,88.1,137800000.0
2009-11-02 08:39:00,88.1,88.1,88.075,88.09,323100000.0
2009-11-02 08:40:00,88.09,88.09,88.075,88.075,156300000.0
2009-11-02 08:41:00,88.075,88.075,88.065,88.065,120200000.0
2009-11-02 08:42:00,88.07,88.075,88.055,88.07,228600000.0
2009-11-02 08:43:00,88.065,88.07,88.065,88.065,105900000.0
2009-11-02 08:44:00,88.065,88.08,88.065,88.07,159300000.0
2009-11-02 08:45:00,88.07,88.075,88.07,88.07,59000000.0
2009-11-02 08:46:00,88.07,88.09,88.065,88.065,209500000.0
2009-11-02 08:47:00,88.065,88.075,88.065,88.07,278600000.0
2009-11-02 08:48:00,88.07,88.075,88.06,88.075,173199999.0
2009-11-02 08:49:00,88.075,88.08,88.075,88.08,188100000.0
2009-11-02 08:50:00,88.08,88.085,88.07,88.075,260100000.0
2009-11-02 08:51:00,88.075,88.075,88.06,88.06,437700000.0
2009-11-02 08:52:00,88.06,88.06,88.045,88.05,372800000.0
2009-11-02 08:53:00,88.05,88.055,88.035,88.05,395000000.0
2009-11-02 08:54:00,88.05,88.07,88.035,88.045,752999999.0
2009-11-02 08:55:00,88.045,88.045,88.02,88.02,484699999.0
2009-11-02 08:56:00,88.025,88.05,88.015,88.045,398300000.0
2009-11-02 08:57:00,88.045,88.05,88.02,88.045,327100000.0
2009-11-02 08:58:00,88.05,88.05,88.035,88.035,159300000.0
2009-11-02 08:59:00,88.03,88.065,88.03,88.065,230000001.0
2009-11-02 09:00:00,88.065,88.065,88.03,88.03,313600000.0
2009-11-02 09:01:00,88.025,88.025,87.98,87.98,559200000.0
2009-11-02 09:02:00,87.98,87.98,87.925,87.925,560000000.0
2009-11-02 09:03:00,87.93,87.94,87.93,87.935,373300000.0
2009-11-02 09:04:00,87.935,87.94,87.895,87.9,277100000.0
2009-11-02 09:05:00,87.9,87.91,87.895,87.905,570099999.0
2009-11-02 09:06:00,87.905,87.92,87.9,87.91,396300000.0
2009-11-02 09:07:00,87.91,87.92,87.89,87.905,435400000.0
2009-11-02 09:08:00,87.905,87.925,87.89,87.925,330200000.0
2009-11-02 09:09:00,87.925,87.935,87.92,87.92,140500000.0
2009-11-02 09:10:00,87.92,87.925,87.905,87.91,195400000.0
2009-11-02 09:11:00,87.91,87.93,87.905,87.925,589100000.0
2009-11-02 09:12:00,87.925,87.925,87.9,87.905,479800000.0
2009-11-02 09:13:00,87.905,87.915,87.9,87.91,295000000.0
2009-11-02 09:14:00,87.91,87.945,87.91,87.935,630200000.0
2009-11-02 09:15:00,87.945,87.945,87.925,87.935,158500000.0
2009-11-02 09:16:00,87.935,87.945,87.93,87.94,596700000.0
2009-11-02 09:17:00,87.945,87.97,87.945,87.965,394400000.0
2009-11-02 09:18:00,87.97,88.015,87.96,88.01,537799999.0
2009-11-02 09:19:00,88.005,88.02,87.985,88.0,520099999.0
2009-11-02 09:20:00,88.0,88.02,88.0,88.005,476399999.0
2009-11-02 09:21:00,88.015,88.02,87.985,87.995,495100000.0
2009-11-02 09:22:00,87.995,88.01,87.965,88.0,690100001.0
2009-11-02 09:23:00,88.0,88.025,88.0,88.015,637100000.0
2009-11-02 09:24:00,88.015,88.02,87.995,88.005,613900000.0
2009-11-02 09:25:00,88.005,88.035,88.0,88.035,297200000.0
2009-11-02 09:26:00,88.03,88.035,88.015,88.025,232600000.0
2009-11-02 09:27:00,88.025,88.025,88.01,88.015,328700000.0
2009-11-02 09:28:00,88.01,88.02,88.01,88.01,383600000.0
2009-11-02 09:29:00,88.01,88.015,87.995,87.995,320000000.0
2009-11-02 09:30:00,88.0,88.025,87.995,88.025,312000000.0
2009-11-02 09:31:00,88.025,88.035,88.02,88.03,318700000.0
2009-11-02 09:32:00,88.03,88.035,88.015,88.025,198200000.0
2009-11-02 09:33:00,88.025,88.025,87.985,87.985,253600000.0
2009-11-02 09:34:00,87.985,87.995,87.965,87.99,238300000.0
2009-11-02 09:35:00,87.985,87.985,87.96,87.965,298900000.0
2009-11-02 09:36:00,87.965,87.975,87.965,87.965,247900000.0
2009-11-02 09:37:00,87.965,87.975,87.955,87.965,294600000.0
2009-11-02 09:38:00,87.97,87.975,87.965,87.97,140700000.0
2009-11-02 09:39:00,87.97,87.975,87.955,87.96,188200000.0
2009-11-02 09:40:00,87.96,87.965,87.955,87.955,209900000.0
2009-11-02 09:41:00,87.955,87.975,87.955,87.97,262900000.0
2009-11-02 09:42:00,87.975,87.99,87.965,87.965,323600000.0
2009-11-02 09:43:00,87.965,87.975,87.955,87.955,360000000.0
2009-11-02 09:44:00,87.95,87.99,87.95,87.95,518600000.0
2009-11-02 09:45:00,87.95,87.99,87.95,87.985,530999999.0
2009-11-02 09:46:00,87.985,88.005,87.98,87.99,303200000.0
2009-11-02 09:47:00,87.99,88.005,87.985,88.0,367400000.0
2009-11-02 09:48:00,88.0,88.0,87.975,87.995,619700000.0
2009-11-02 09:49:00,87.995,88.0,87.975,87.975,549099998.0
2009-11-02 09:50:00,87.975,88.0,87.975,87.995,263300000.0
2009-11-02 09:51:00,87.995,88.02,87.99,88.02,303900000.0
2009-11-02 09:52:00,88.02,88.035,88.005,88.025,534399999.0
2009-11-02 09:53:00,88.025,88.03,88.01,88.02,422000000.0
2009-11-02 09:54:00,88.015,88.04,88.01,88.03,287500000.0
2009-11-02 09:55:00,88.03,88.04,88.015,88.03,374900000.0
2009-11-02 09:56:00,88.025,88.045,88.025,88.025,421000000.0
2009-11-02 09:57:00,88.025,88.035,88.005,88.015,618500000.0
2009-11-02 09:58:00,88.015,88.025,88.01,88.02,340699999.0
2009-11-02 09:59:00,88.02,88.025,87.96,87.96,302900000.0
2009-11-02 10:00:00,87.96,88.005,87.96,87.995,304600000.0
2009-11-02 10:01:00,87.99,88.01,87.96,88.005,541100000.0
2009-11-02 10:02:00,88.005,88.02,87.995,88.015,327300000.0
2009-11-02 10:03:00,88.015,88.045,88.015,88.035,371600000.0
2009-11-02 10:04:00,88.04,88.085,88.025,88.085,446300001.0
2009-11-02 10:05:00,88.095,88.12,88.075,88.12,487900000.0
2009-11-02 10:06:00,88.12,88.13,88.08,88.085,535400000.0
2009-11-02 10:07:00,88.085,88.105,88.06,88.06,408800000.0
2009-11-02 10:08:00,88.06,88.09,88.06,88.08,531200001.0
2009-11-02 10:09:00,88.075,88.1,88.065,88.065,183300000.0
2009-11-02 10:10:00,88.07,88.07,88.035,88.035,458700000.0
2009-11-02 10:11:00,88.03,88.03,87.99,88.0,546200000.0
2009-11-02 10:12:00,88.0,88.02,87.995,88.02,468000000.0
2009-11-02 10:13:00,88.025,88.045,88.005,88.045,499600000.0
2009-11-02 10:14:00,88.05,88.075,88.045,88.055,338000000.0
2009-11-02 10:15:00,88.055,88.06,88.04,88.05,451800001.0
2009-11-02 10:16:00,88.055,88.075,88.045,88.07,555900000.0
2009-11-02 10:17:00,88.07,88.08,88.03,88.03,436900000.0
2009-11-02 10:18:00,88.03,88.07,88.03,88.06,274000000.0
2009-11-02 10:19:00,88.06,88.075,88.055,88.065,308300000.0
2009-11-02 10:20:00,88.065,88.075,88.06,88.065,363900000.0
2009-11-02 10:21:00,88.065,88.085,88.055,88.085,472899998.0
2009-11-02 10:22:00,88.085,88.105,88.06,88.065,519900000.0
2009-11-02 10:23:00,88.065,88.075,88.05,88.065,453399999.0
2009-11-02 10:24:00,88.065,88.08,88.055,88.075,593100000.0
2009-11-02 10:25:00,88.075,88.115,88.075,88.095,535799998.0
2009-11-02 10:26:00,88.095,88.11,88.09,88.11,449199999.0
2009-11-02 10:27:00,88.11,88.13,88.11,88.125,443099998.0
2009-11-02 10:28:00,88.125,88.15,88.12,88.145,392100000.0
2009-11-02 10:29:00,88.15,88.16,88.15,88.155,188400000.0
2009-11-02 10:30:00,88.155,88.16,88.13,88.14,404400001.0
2009-11-02 10:31:00,88.14,88.15,88.135,88.135,322100000.0
2009-11-02 10:32:00,88.14,88.14,88.11,88.115,345700000.0
2009-11-02 10:33:00,88.115,88.13,88.115,88.13,182400000.0
2009-11-02 10:34:00,88.13,88.155,88.13,88.155,407500000.0
2009-11-02 10:35:00,88.155,88.18,88.14,88.17,547400001.0
2009-11-02 10:36:00,88.16,88.18,88.16,88.18,373600000.0
2009-11-02 10:37:00,88.18,88.195,88.165,88.19,499000000.0
2009-11-02 10:38:00,88.19,88.215,88.185,88.205,421000000.0
2009-11-02 10:39:00,88.205,88.24,88.205,88.23,574200000.0
2009-11-02 10:40:00,88.23,88.24,88.21,88.215,426200000.0
2009-11-02 10:41:00,88.215,88.235,88.21,88.23,582499999.0
2009-11-02 10:42:00,88.23,88.245,88.23,88.235,342600000.0
2009-11-02 10:43:00,88.235,88.26,88.215,88.215,547300000.0
2009-11-02 10:44:00,88.215,88.275,88.215,88.275,213000000.0
2009-11-02 10:45:00,88.275,88.275,88.245,88.265,137700000.0
2009-11-02 10:46:00,88.26,88.285,88.26,88.275,184800000.0
2009-11-02 10:47:00,88.275,88.29,88.265,88.285,194100000.0
2009-11-02 10:48:00,88.28,88.285,88.25,88.25,543100000.0
2009-11-02 10:49:00,88.25,88.27,88.22,88.24,202600000.0
2009-11-02 10:50:00,88.23,88.28,88.225,88.27,292000000.0
2009-11-02 10:51:00,88.27,88.27,88.245,88.26,363300000.0
2009-11-02 10:52:00,88.255,88.28,88.235,88.275,249200000.0
2009-11-02 10:53:00,88.28,88.285,88.265,88.275,393799999.0
2009-11-02 10:54:00,88.275,88.315,88.27,88.315,222500000.0
2009-11-02 10:55:00,88.315,88.375,88.315,88.36,534600000.0
2009-11-02 10:56:00,88.36,88.37,88.34,88.345,569299999.0
2009-11-02 10:57:00,88.345,88.36,88.335,88.345,343000000.0
2009-11-02 10:58:00,88.34,88.35,88.32,88.325,497399999.0
2009-11-02 10:59:00,88.325,88.355,88.32,88.345,523999999.0
2009-11-02 11:00:00,88.35,88.38,88.335,88.36,430500000.0
2009-11-02 11:01:00,88.36,88.37,88.345,88.37,490500000.0
2009-11-02 11:02:00,88.365,88.37,88.335,88.355,313200000.0
2009-11-02 11:03:00,88.365,88.365,88.33,88.33,474900000.0
2009-11-02 11:04:00,88.33,88.335,88.295,88.305,555000000.0
2009-11-02 11:05:00,88.305,88.31,88.26,88.26,397900000.0
2009-11-02 11:06:00,88.265,88.28,88.26,88.27,224900000.0
2009-11-02 11:07:00,88.27,88.29,88.27,88.275,130200000.0
2009-11-02 11:08:00,88.275,88.275,88.255,88.265,240500000.0
2009-11-02 11:09:00,88.26,88.265,88.245,88.245,203500000.0
2009-11-02 11:10:00,88.245,88.255,88.23,88.24,239300000.0
2009-11-02 11:11:00,88.24,88.265,88.24,88.255,263700000.0
2009-11-02 11:12:00,88.255,88.27,88.255,88.265,250699999.0
2009-11-02 11:13:00,88.265,88.265,88.245,88.245,274300000.0
2009-11-02 11:14:00,88.255,88.255,88.235,88.235,540200000.0
2009-11-02 11:15:00,88.235,88.24,88.215,88.22,304700000.0
2009-11-02 11:16:00,88.215,88.22,88.195,88.2,538300000.0
2009-11-02 11:17:00,88.205,88.21,88.2,88.205,250400000.0
2009-11-02 11:18:00,88.21,88.235,88.2,88.215,364000000.0
2009-11-02 11:19:00,88.22,88.225,88.195,88.215,343700000.0
2009-11-02 11:20:00,88.215,88.235,88.18,88.185,301400000.0
2009-11-02 11:21:00,88.185,88.205,88.175,88.18,552300000.0
2009-11-02 11:22:00,88.18,88.195,88.175,88.195,451200000.0
2009-11-02 11:23:00,88.195,88.215,88.195,88.215,327500000.0
2009-11-02 11:24:00,88.215,88.23,88.205,88.23,202600000.0
2009-11-02 11:25:00,88.225,88.245,88.21,88.24,400200000.0
2009-11-02 11:26:00,88.235,88.24,88.22,88.225,381999999.0
2009-11-02 11:27:00,88.225,88.225,88.21,88.225,325700000.0
2009-11-02 11:28:00,88.225,88.255,88.215,88.23,638600001.0
2009-11-02 11:29:00,88.225,88.245,88.21,88.235,536300001.0
2009-11-02 11:30:00,88.24,88.255,88.235,88.255,467600001.0
2009-11-02 11:31:00,88.26,88.27,88.24,88.245,721399998.0
2009-11-02 11:32:00,88.25,88.3,88.245,88.295,378000000.0
2009-11-02 11:33:00,88.295,88.34,88.29,88.34,694899997.0
2009-11-02 11:34:00,88.335,88.355,88.305,88.315,872499998.0
2009-11-02 11:35:00,88.315,88.325,88.285,88.29,533300000.0
2009-11-02 11:36:00,88.29,88.29,88.255,88.26,589900001.0
2009-11-02 11:37:00,88.26,88.295,88.26,88.28,528700000.0
2009-11-02 11:38:00,88.28,88.315,88.275,88.275,672000001.0
2009-11-02 11:39:00,88.28,88.285,88.265,88.265,539900000.0
2009-11-02 11:40:00,88.265,88.285,88.235,88.275,643199999.0
2009-11-02 11:41:00,88.275,88.275,88.235,88.25,561900001.0
2009-11-02 11:42:00,88.255,88.27,88.235,88.265,683700000.0
2009-11-02 11:43:00,88.265,88.28,88.25,88.27,312100000.0
2009-11-02 11:44:00,88.265,88.275,88.235,88.25,601300000.0
2009-11-02 11:45:00,88.245,88.25,88.22,88.24,610700001.0
2009-11-02 11:46:00,88.24,88.25,88.235,88.245,241300000.0
2009-11-02 11:47:00,88.245,88.255,88.23,88.23,602300000.0
2009-11-02 11:48:00,88.235,88.255,88.225,88.255,557400000.0
2009-11-02 11:49:00,88.255,88.265,88.245,88.25,159500000.0
2009-11-02 11:50:00,88.25,88.255,88.245,88.255,238700000.0
2009-11-02 11:51:00,88.255,88.265,88.25,88.25,269700000.0
2009-11-02 11:52:00,88.25,88.275,88.24,88.245,425800001.0
2009-11-02 11:53:00,88.245,88.27,88.245,88.26,398800000.0
2009-11-02 11:54:00,88.26,88.27,88.245,88.25,326000000.0
2009-11-02 11:55:00,88.25,88.26,88.24,88.26,392700000.0
2009-11-02 11:56:00,88.26,88.27,88.255,88.255,625300000.0
2009-11-02 11:57:00,88.255,88.285,88.255,88.265,399000000.0
2009-11-02 11:58:00,88.27,88.285,88.255,88.275,617600000.0
2009-11-02 11:59:00,88.275,88.29,88.265,88.265,378800000.0
2009-11-02 12:00:00,88.27,88.295,88.26,88.27,709500001.0
2009-11-02 12:01:00,88.27,88.31,88.27,88.31,462400000.0
2009-11-02 12:02:00,88.31,88.33,88.27,88.29,690500001.0
2009-11-02 12:03:00,88.29,88.315,88.28,88.3,555600000.0
2009-11-02 12:04:00,88.295,88.305,88.285,88.3,169300000.0
2009-11-02 12:05:00,88.3,88.3,88.27,88.295,193500000.0
2009-11-02 12:06:00,88.295,88.295,88.28,88.29,224200000.0
2009-11-02 12:07:00,88.29,88.315,88.29,88.315,116300000.0
2009-11-02 12:08:00,88.325,88.325,88.31,88.315,217600000.0
2009-11-02 12:09:00,88.31,88.32,88.3,88.3,251600000.0
2009-11-02 12:10:00,88.3,88.33,88.3,88.33,473900000.0
2009-11-02 12:11:00,88.33,88.34,88.3,88.3,399000000.0
2009-11-02 12:12:00,88.3,88.305,88.295,88.305,492700000.0
2009-11-02 12:13:00,88.31,88.33,88.31,88.325,416400001.0
2009-11-02 12:14:00,88.32,88.34,88.32,88.335,236800001.0
2009-11-02 12:15:00,88.325,88.335,88.305,88.305,241400000.0
2009-11-02 12:16:00,88.305,88.325,88.29,88.305,637800000.0
2009-11-02 12:17:00,88.305,88.305,88.285,88.295,375400000.0
2009-11-02 12:18:00,88.29,88.29,88.28,88.28,528300000.0
2009-11-02 12:19:00,88.28,88.305,88.28,88.3,486000000.0
2009-11-02 12:20:00,88.3,88.305,88.28,88.28,623200000.0
2009-11-02 12:21:00,88.28,88.28,88.265,88.265,571800000.0
2009-11-02 12:22:00,88.265,88.285,88.255,88.275,433999999.0
2009-11-02 12:23:00,88.275,88.295,88.275,88.28,439299999.0
2009-11-02 12:24:00,88.28,88.285,88.26,88.26,374100000.0
2009-11-02 12:25:00,88.26,88.27,88.24,88.25,525800000.0
2009-11-02 12:26:00,88.245,88.26,88.245,88.25,273100000.0
2009-11-02 12:27:00,88.25,88.255,88.23,88.235,294400000.0
2009-11-02 12:28:00,88.235,88.235,88.225,88.225,200000000.0
2009-11-02 12:29:00,88.225,88.25,88.225,88.25,316000000.0
2009-11-02 12:30:00,88.25,88.26,88.23,88.235,405600000.0
2009-11-02 12:31:00,88.235,88.24,88.235,88.24,413800001.0
2009-11-02 12:32:00,88.245,88.25,88.235,88.245,320600000.0
2009-11-02 12:33:00,88.24,88.25,88.21,88.23,751799998.0
2009-11-02 12:34:00,88.23,88.235,88.22,88.235,682600000.0
2009-11-02 12:35:00,88.23,88.27,88.23,88.26,552200000.0
2009-11-02 12:36:00,88.255,88.255,88.22,88.22,244100000.0
2009-11-02 12:37:00,88.22,88.24,88.21,88.23,654000000.0
2009-11-02 12:38:00,88.23,88.235,88.22,88.225,180700000.0
2009-11-02 12:39:00,88.225,88.225,88.2,88.21,237600000.0
2009-11-02 12:40:00,88.21,88.23,88.2,88.225,295500000.0
2009-11-02 12:41:00,88.225,88.235,88.22,88.23,166000000.0
2009-11-02 12:42:00,88.225,88.23,88.205,88.215,204200000.0
2009-11-02 12:43:00,88.215,88.23,88.215,88.23,259700000.0
2009-11-02 12:44:00,88.23,88.24,88.225,88.235,279100000.0
2009-11-02 12:45:00,88.235,88.235,88.21,88.215,179800000.0
2009-11-02 12:46:00,88.215,88.22,88.2,88.205,298600000.0
2009-11-02 12:47:00,88.205,88.215,88.195,88.21,366700000.0
2009-11-02 12:48:00,88.205,88.215,88.19,88.2,416500000.0
2009-11-02 12:49:00,88.2,88.205,88.2,88.2,243000000.0
2009-11-02 12:50:00,88.2,88.2,88.18,88.18,493700000.0
2009-11-02 12:51:00,88.18,88.195,88.175,88.18,545100001.0
2009-11-02 12:52:00,88.18,88.185,88.165,88.18,506400000.0
2009-11-02 12:53:00,88.18,88.185,88.17,88.18,354600000.0
2009-11-02 12:54:00,88.18,88.185,88.175,88.185,321600001.0
2009-11-02 12:55:00,88.185,88.185,88.175,88.18,223000000.0
2009-11-02 12:56:00,88.18,88.195,88.18,88.195,142000000.0
2009-11-02 12:57:00,88.19,88.195,88.17,88.185,132400000.0
2009-11-02 12:58:00,88.185,88.185,88.17,88.18,563100005.0
2009-11-02 12:59:00,88.18,88.18,88.165,88.17,422200000.0
2009-11-02 13:00:00,88.17,88.18,88.17,88.18,307300000.0
2009-11-02 13:01:00,88.18,88.18,88.175,88.18,65500000.0
2009-11-02 13:02:00,88.175,88.175,88.13,88.13,445500000.0
2009-11-02 13:03:00,88.13,88.145,88.095,88.095,389700000.0
2009-11-02 13:04:00,88.1,88.1,88.045,88.045,457300000.0
2009-11-02 13:05:00,88.05,88.06,88.005,88.02,677500001.0
2009-11-02 13:06:00,88.02,88.025,87.99,88.015,585900000.0
2009-11-02 13:07:00,88.015,88.075,88.015,88.07,589700000.0
2009-11-02 13:08:00,88.07,88.095,88.06,88.09,797800001.0
2009-11-02 13:09:00,88.09,88.115,88.07,88.075,447000000.0
2009-11-02 13:10:00,88.075,88.085,88.045,88.045,477199999.0
2009-11-02 13:11:00,88.045,88.045,87.965,87.995,715900000.0
2009-11-02 13:12:00,87.995,88.01,87.975,87.99,346200000.0
2009-11-02 13:13:00,87.995,88.01,87.975,87.99,370600000.0
2009-11-02 13:14:00,87.985,87.99,87.97,87.975,103600000.0
2009-11-02 13:15:00,87.975,87.99,87.95,87.96,297200000.0
2009-11-02 13:16:00,87.955,88.015,87.955,88.015,452400000.0
2009-11-02 13:17:00,88.015,88.02,87.98,87.99,314000000.0
2009-11-02 13:18:00,87.985,87.99,87.975,87.985,99900000.0
2009-11-02 13:19:00,87.985,88.015,87.985,88.015,669900003.0
2009-11-02 13:20:00,88.015,88.04,88.01,88.04,498000000.0
2009-11-02 13:21:00,88.04,88.045,87.99,88.01,232400000.0
2009-11-02 13:22:00,88.01,88.02,88.0,88.02,229200000.0
2009-11-02 13:23:00,88.015,88.015,87.995,88.01,304500000.0
2009-11-02 13:24:00,88.01,88.02,87.995,88.0,256600000.0
2009-11-02 13:25:00,88.0,88.01,87.99,88.01,276200000.0
2009-11-02 13:26:00,88.01,88.025,87.975,88.025,461300000.0
2009-11-02 13:27:00,88.025,88.035,87.995,88.015,290800000.0
2009-11-02 13:28:00,88.005,88.035,87.995,88.03,317600000.0
2009-11-02 13:29:00,88.025,88.04,88.025,88.03,338700000.0
2009-11-02 13:30:00,88.03,88.045,88.015,88.03,427000000.0
2009-11-02 13:31:00,88.025,88.08,88.02,88.06,451999997.0
2009-11-02 13:32:00,88.06,88.1,88.06,88.085,514300000.0
2009-11-02 13:33:00,88.085,88.12,88.075,88.105,196300000.0
2009-11-02 13:34:00,88.105,88.105,88.07,88.075,343800000.0
2009-11-02 13:35:00,88.08,88.08,88.06,88.075,497600000.0
2009-11-02 13:36:00,88.08,88.09,88.065,88.085,338600000.0
2009-11-02 13:37:00,88.1,88.105,88.08,88.09,526700000.0
2009-11-02 13:38:00,88.09,88.095,88.055,88.06,555300000.0
2009-11-02 13:39:00,88.065,88.075,88.04,88.05,331200000.0
2009-11-02 13:40:00,88.05,88.08,88.035,88.08,232400000.0
2009-11-02 13:41:00,88.08,88.085,88.06,88.075,245500000.0
2009-11-02 13:42:00,88.07,88.1,88.065,88.09,440300000.0
2009-11-02 13:43:00,88.095,88.095,88.08,88.085,356000000.0
2009-11-02 13:44:00,88.085,88.09,88.065,88.09,296200000.0
2009-11-02 13:45:00,88.09,88.105,88.09,88.1,195600000.0
2009-11-02 13:46:00,88.1,88.125,88.1,88.12,222600000.0
2009-11-02 13:47:00,88.12,88.13,88.07,88.075,511300000.0
2009-11-02 13:48:00,88.08,88.09,88.075,88.075,373900000.0
2009-11-02 13:49:00,88.07,88.09,88.07,88.09,346500000.0
2009-11-02 13:50:00,88.09,88.1,88.08,88.095,481300000.0
2009-11-02 13:51:00,88.09,88.105,88.085,88.085,401300000.0
2009-11-02 13:52:00,88.085,88.085,88.075,88.085,463600000.0
2009-11-02 13:53:00,88.085,88.1,88.075,88.075,248800000.0
2009-11-02 13:54:00,88.08,88.08,88.055,88.065,400600000.0
2009-11-02 13:55:00,88.065,88.09,88.06,88.085,300400000.0
2009-11-02 13:56:00,88.085,88.095,88.065,88.065,177100000.0
2009-11-02 13:57:00,88.06,88.07,88.06,88.065,225600000.0
2009-11-02 13:58:00,88.065,88.105,88.065,88.1,350600000.0
2009-11-02 13:59:00,88.1,88.105,88.08,88.1,366100000.0
2009-11-02 14:00:00,88.095,88.115,88.095,88.1,202700000.0
2009-11-02 14:01:00,88.1,88.11,88.07,88.07,158300000.0
2009-11-02 14:02:00,88.07,88.08,88.06,88.08,247900000.0
2009-11-02 14:03:00,88.08,88.08,88.07,88.07,319200000.0
2009-11-02 14:04:00,88.07,88.07,88.05,88.06,198600000.0
2009-11-02 14:05:00,88.06,88.07,88.055,88.07,368800000.0
2009-11-02 14:06:00,88.07,88.085,88.055,88.075,438700000.0
2009-11-02 14:07:00,88.075,88.085,88.075,88.085,289400000.0
2009-11-02 14:08:00,88.085,88.085,88.07,88.075,105200000.0
2009-11-02 14:09:00,88.075,88.075,88.06,88.07,272800000.0
2009-11-02 14:10:00,88.07,88.08,88.045,88.07,296800000.0
2009-11-02 14:11:00,88.07,88.07,88.05,88.065,163300000.0
2009-11-02 14:12:00,88.065,88.07,88.055,88.065,206000000.0
2009-11-02 14:13:00,88.065,88.07,88.05,88.05,202300000.0
2009-11-02 14:14:00,88.05,88.05,88.035,88.045,286900000.0
2009-11-02 14:15:00,88.045,88.055,88.03,88.05,140600000.0
2009-11-02 14:16:00,88.055,88.065,88.03,88.045,173700000.0
2009-11-02 14:17:00,88.045,88.045,87.985,87.985,319900000.0
2009-11-02 14:18:00,87.98,88.005,87.975,87.995,437100000.0
2009-11-02 14:19:00,88.0,88.035,87.995,88.035,682700001.0
2009-11-02 14:20:00,88.035,88.06,88.025,88.045,170000000.0
2009-11-02 14:21:00,88.035,88.08,88.035,88.075,366800000.0
2009-11-02 14:22:00,88.075,88.105,88.065,88.09,228000000.0
2009-11-02 14:23:00,88.075,88.075,88.055,88.07,165600000.0
2009-11-02 14:24:00,88.065,88.07,88.05,88.055,171200000.0
2009-11-02 14:25:00,88.06,88.065,88.0,88.01,398800000.0
2009-11-02 14:26:00,88.01,88.05,88.01,88.05,357400000.0
2009-11-02 14:27:00,88.05,88.055,88.025,88.03,325900000.0
2009-11-02 14:28:00,88.03,88.055,88.03,88.035,353800000.0
2009-11-02 14:29:00,88.035,88.045,88.005,88.02,375400000.0
2009-11-02 14:30:00,88.02,88.04,88.02,88.025,369500000.0
2009-11-02 14:31:00,88.03,88.035,88.02,88.02,439900000.0
2009-11-02 14:32:00,88.02,88.03,88.01,88.025,447800000.0
2009-11-02 14:33:00,88.02,88.025,88.0,88.0,510800000.0
2009-11-02 14:34:00,88.005,88.01,87.985,87.985,416800000.0
2009-11-02 14:35:00,87.985,88.025,87.975,88.02,414400001.0
2009-11-02 14:36:00,88.02,88.02,88.0,88.0,68400000.0
2009-11-02 14:37:00,88.0,88.005,87.995,88.005,102700000.0
2009-11-02 14:38:00,88.0,88.035,87.995,88.025,262500000.0
2009-11-02 14:39:00,88.025,88.065,88.005,88.03,397300000.0
2009-11-02 14:40:00,88.03,88.04,88.02,88.035,263200001.0
2009-11-02 14:41:00,88.035,88.04,88.015,88.02,232200000.0
2009-11-02 14:42:00,88.02,88.02,87.99,88.015,726300000.0
2009-11-02 14:43:00,88.015,88.035,88.015,88.03,441300000.0
2009-11-02 14:44:00,88.03,88.03,87.995,88.01,775700001.0
2009-11-02 14:45:00,88.01,88.015,88.0,88.01,360100000.0
2009-11-02 14:46:00,88.005,88.01,87.995,88.0,246800000.0
2009-11-02 14:47:00,87.995,88.005,87.985,87.985,406000000.0
2009-11-02 14:48:00,87.985,88.015,87.985,88.01,414200000.0
2009-11-02 14:49:00,88.01,88.02,87.995,88.02,720300000.0
2009-11-02 14:50:00,88.02,88.03,88.01,88.015,651500000.0
2009-11-02 14:51:00,88.015,88.035,88.01,88.03,344800000.0
2009-11-02 14:52:00,88.035,88.065,88.03,88.065,370900000.0
2009-11-02 14:53:00,88.065,88.095,88.06,88.095,330700000.0
2009-11-02 14:54:00,88.095,88.11,88.085,88.095,206000000.0
2009-11-02 14:55:00,88.095,88.13,88.085,88.12,378400000.0
2009-11-02 14:56:00,88.12,88.14,88.12,88.13,362900001.0
2009-11-02 14:57:00,88.135,88.135,88.095,88.1,280500000.0
2009-11-02 14:58:00,88.105,88.11,88.09,88.095,399900000.0
2009-11-02 14:59:00,88.09,88.105,88.085,88.09,256100000.0
2009-11-02 15:00:00,88.09,88.1,88.08,88.09,310500000.0
2009-11-02 15:01:00,88.09,88.09,88.07,88.085,290000000.0
2009-11-02 15:02:00,88.085,88.1,88.075,88.095,561100001.0
2009-11-02 15:03:00,88.095,88.105,88.085,88.095,490700000.0
2009-11-02 15:04:00,88.095,88.105,88.07,88.08,399100000.0
2009-11-02 15:05:00,88.08,88.1,88.08,88.09,413000000.0
2009-11-02 15:06:00,88.09,88.105,88.075,88.095,490300000.0
2009-11-02 15:07:00,88.095,88.105,88.08,88.08,297600000.0
2009-11-02 15:08:00,88.08,88.095,88.075,88.075,269100000.0
2009-11-02 15:09:00,88.075,88.09,88.06,88.085,332800000.0
2009-11-02 15:10:00,88.075,88.08,88.06,88.075,325000000.0
2009-11-02 15:11:00,88.075,88.075,88.055,88.06,300500000.0
2009-11-02 15:12:00,88.06,88.07,88.06,88.07,406800000.0
2009-11-02 15:13:00,88.065,88.075,88.055,88.055,261900000.0
2009-11-02 15:14:00,88.06,88.08,88.05,88.07,273400000.0
2009-11-02 15:15:00,88.07,88.075,88.06,88.06,442800000.0
2009-11-02 15:16:00,88.06,88.075,88.06,88.075,274600000.0
2009-11-02 15:17:00,88.075,88.085,88.065,88.08,185300000.0
2009-11-02 15:18:00,88.08,88.085,88.065,88.075,288800000.0
2009-11-02 15:19:00,88.075,88.085,88.065,88.065,568200002.0
2009-11-02 15:20:00,88.065,88.065,88.045,88.065,202900000.0
2009-11-02 15:21:00,88.065,88.09,88.06,88.085,268600000.0
2009-11-02 15:22:00,88.085,88.1,88.08,88.1,402700000.0
2009-11-02 15:23:00,88.1,88.1,88.075,88.08,345500000.0
2009-11-02 15:24:00,88.08,88.095,88.08,88.09,584800000.0
2009-11-02 15:25:00,88.09,88.09,88.065,88.065,222100000.0
2009-11-02 15:26:00,88.065,88.095,88.065,88.08,554500001.0
2009-11-02 15:27:00,88.08,88.1,88.08,88.09,321600000.0
2009-11-02 15:28:00,88.09,88.095,88.08,88.08,605900000.0
2009-11-02 15:29:00,88.08,88.09,88.075,88.085,243399998.0
2009-11-02 15:30:00,88.085,88.095,88.085,88.085,273100000.0
2009-11-02 15:31:00,88.085,88.115,88.085,88.105,490200000.0
2009-11-02 15:32:00,88.105,88.12,88.105,88.12,567999999.0
2009-11-02 15:33:00,88.12,88.125,88.095,88.105,611199999.0
2009-11-02 15:34:00,88.105,88.135,88.085,88.12,854799997.0
2009-11-02 15:35:00,88.12,88.125,88.095,88.115,655000000.0
2009-11-02 15:36:00,88.115,88.115,88.09,88.11,546599999.0
2009-11-02 15:37:00,88.11,88.125,88.105,88.11,424900000.0
2009-11-02 15:38:00,88.11,88.115,88.095,88.105,585599998.0
2009-11-02 15:39:00,88.11,88.14,88.105,88.125,589100001.0
2009-11-02 15:40:00,88.125,88.135,88.125,88.13,424800000.0
2009-11-02 15:41:00,88.13,88.14,88.12,88.125,564600003.0
2009-11-02 15:42:00,88.125,88.14,88.12,88.14,250300000.0
2009-11-02 15:43:00,88.14,88.145,88.13,88.13,135800000.0
2009-11-02 15:44:00,88.13,88.155,88.1,88.145,155800000.0
2009-11-02 15:45:00,88.145,88.16,88.125,88.135,387400000.0
2009-11-02 15:46:00,88.135,88.15,88.115,88.12,342400000.0
2009-11-02 15:47:00,88.115,88.12,88.095,88.105,535200000.0
2009-11-02 15:48:00,88.1,88.13,88.1,88.125,513600000.0
2009-11-02 15:49:00,88.125,88.14,88.11,88.115,378500000.0
2009-11-02 15:50:00,88.11,88.13,88.1,88.105,247500000.0
2009-11-02 15:51:00,88.105,88.11,88.07,88.085,244700000.0
2009-11-02 15:52:00,88.085,88.09,88.07,88.085,219300000.0
2009-11-02 15:53:00,88.085,88.1,88.08,88.09,316100000.0
2009-11-02 15:54:00,88.09,88.095,88.08,88.09,520800000.0
2009-11-02 15:55:00,88.095,88.12,88.09,88.09,484399999.0
2009-11-02 15:56:00,88.09,88.1,88.065,88.08,388700000.0
2009-11-02 15:57:00,88.09,88.095,88.025,88.055,413400000.0
2009-11-02 15:58:00,88.055,88.075,88.04,88.04,406400000.0
2009-11-02 15:59:00,88.04,88.045,88.015,88.04,687600000.0
2009-11-02 16:00:00,88.045,88.05,88.015,88.015,522300000.0
2009-11-02 16:01:00,88.015,88.03,87.985,88.02,564800000.0
2009-11-02 16:02:00,88.02,88.06,88.02,88.03,502900000.0
2009-11-02 16:03:00,88.035,88.04,88.01,88.02,345700000.0
2009-11-02 16:04:00,88.02,88.04,88.005,88.01,234000000.0
2009-11-02 16:05:00,88.01,88.02,87.985,87.995,361300001.0
2009-11-02 16:06:00,87.995,87.995,87.965,87.985,384800000.0
2009-11-02 16:07:00,87.985,87.985,87.97,87.975,342400000.0
2009-11-02 16:08:00,87.97,88.005,87.97,87.985,280800000.0
2009-11-02 16:09:00,87.985,87.995,87.97,87.98,373900000.0
2009-11-02 16:10:00,87.98,87.985,87.97,87.985,427900000.0
2009-11-02 16:11:00,87.98,87.995,87.97,87.98,497500000.0
2009-11-02 16:12:00,87.98,88.005,87.98,88.0,166100000.0
2009-11-02 16:13:00,88.0,88.025,87.995,88.02,104300000.0
2009-11-02 16:14:00,88.02,88.03,88.0,88.0,135700000.0
2009-11-02 16:15:00,88.0,88.01,87.975,87.985,375200001.0
2009-11-02 16:16:00,87.98,87.985,87.97,87.97,136300000.0
2009-11-02 16:17:00,87.97,87.995,87.965,87.995,122900000.0
2009-11-02 16:18:00,87.995,87.995,87.97,87.97,130800000.0
2009-11-02 16:19:00,87.97,87.98,87.96,87.97,372500000.0
2009-11-02 16:20:00,87.975,87.99,87.975,87.98,211100000.0
2009-11-02 16:21:00,87.98,87.99,87.975,87.99,334000001.0
2009-11-02 16:22:00,87.99,88.015,87.98,88.01,160900000.0
2009-11-02 16:23:00,88.01,88.01,87.975,87.975,227600000.0
2009-11-02 16:24:00,87.975,88.0,87.975,87.975,275600000.0
2009-11-02 16:25:00,87.98,88.015,87.975,88.005,227900000.0
2009-11-02 16:26:00,88.005,88.02,87.995,88.005,192200000.0
2009-11-02 16:27:00,88.005,88.02,87.995,87.995,588700000.0
2009-11-02 16:28:00,88.0,88.0,87.99,87.995,241400000.0
2009-11-02 16:29:00,87.99,88.005,87.99,88.0,428200000.0
2009-11-02 16:30:00,88.0,88.04,87.995,88.035,653699998.0
2009-11-02 16:31:00,88.035,88.05,88.035,88.05,337900000.0
2009-11-02 16:32:00,88.045,88.075,88.03,88.07,467100000.0
2009-11-02 16:33:00,88.07,88.1,88.065,88.1,553400000.0
2009-11-02 16:34:00,88.1,88.105,88.065,88.075,431600000.0
2009-11-02 16:35:00,88.075,88.095,88.065,88.08,248500000.0
2009-11-02 16:36:00,88.075,88.08,88.04,88.045,213700000.0
2009-11-02 16:37:00,88.045,88.08,88.035,88.055,349700000.0
2009-11-02 16:38:00,88.055,88.075,88.04,88.065,512100000.0
2009-11-02 16:39:00,88.065,88.08,88.055,88.065,323200000.0
2009-11-02 16:40:00,88.055,88.09,88.045,88.075,300599999.0
2009-11-02 16:41:00,88.075,88.075,88.035,88.06,368500000.0
2009-11-02 16:42:00,88.06,88.095,88.055,88.085,265300000.0
2009-11-02 16:43:00,88.08,88.095,88.08,88.08,212100000.0
2009-11-02 16:44:00,88.07,88.095,88.06,88.075,420600000.0
2009-11-02 16:45:00,88.075,88.095,88.055,88.07,359900000.0
2009-11-02 16:46:00,88.065,88.08,88.045,88.08,600900000.0
2009-11-02 16:47:00,88.08,88.085,88.04,88.065,241500000.0
2009-11-02 16:48:00,88.06,88.085,88.04,88.07,465700000.0
2009-11-02 16:49:00,88.07,88.115,88.055,88.095,210700000.0
2009-11-02 16:50:00,88.095,88.13,88.095,88.12,129300000.0
2009-11-02 16:51:00,88.115,88.125,88.095,88.115,386200000.0
2009-11-02 16:52:00,88.115,88.15,88.11,88.135,475300000.0
2009-11-02 16:53:00,88.135,88.215,88.135,88.21,568299999.0
2009-11-02 16:54:00,88.21,88.255,88.21,88.225,274800000.0
2009-11-02 16:55:00,88.225,88.24,88.2,88.21,253310000.0
2009-11-02 16:56:00,88.21,88.23,88.185,88.205,392600000.0
2009-11-02 16:57:00,88.205,88.235,88.205,88.225,582200001.0
2009-11-02 16:58:00,88.225,88.29,88.225,88.275,472199999.0
2009-11-02 16:59:00,88.275,88.29,88.245,88.255,526200000.0
2009-11-02 17:00:00,88.255,88.715,88.255,88.67,458600000.0
2009-11-02 17:01:00,88.665,88.74,88.655,88.695,526700000.0
2009-11-02 17:02:00,88.695,88.73,88.685,88.715,479400000.0
2009-11-02 17:03:00,88.73,88.875,88.72,88.865,597700000.0
2009-11-02 17:04:00,88.865,89.02,88.865,88.975,547000000.0
2009-11-02 17:05:00,88.975,88.995,88.935,88.94,666600001.0
2009-11-02 17:06:00,88.94,88.94,88.85,88.855,780300000.0
2009-11-02 17:07:00,88.86,88.885,88.825,88.84,741399999.0
2009-11-02 17:08:00,88.845,88.855,88.8,88.81,463700001.0
2009-11-02 17:09:00,88.815,88.815,88.71,88.72,405299999.0
2009-11-02 17:10:00,88.705,88.76,88.705,88.755,771800000.0
2009-11-02 17:11:00,88.755,88.775,88.735,88.75,734900001.0
2009-11-02 17:12:00,88.75,88.75,88.705,88.72,900000001.0
2009-11-02 17:13:00,88.72,88.76,88.71,88.715,722700000.0
2009-11-02 17:14:00,88.705,88.75,88.695,88.75,457270000.0
2009-11-02 17:15:00,88.75,88.855,88.745,88.855,505800000.0
2009-11-02 17:16:00,88.855,88.855,88.81,88.845,324100000.0
2009-11-02 17:17:00,88.845,88.95,88.84,88.93,587699999.0
2009-11-02 17:18:00,88.93,88.965,88.92,88.925,274500000.0
2009-11-02 17:19:00,88.92,88.995,88.92,88.975,595300000.0
2009-11-02 17:20:00,88.975,88.995,88.94,88.99,662900000.0
2009-11-02 17:21:00,88.99,88.99,88.9,88.91,830300001.0
2009-11-02 17:22:00,88.905,88.98,88.88,88.945,655400000.0
2009-11-02 17:23:00,88.945,88.975,88.925,88.93,741500001.0
2009-11-02 17:24:00,88.93,88.93,88.855,88.87,590200000.0
2009-11-02 17:25:00,88.865,88.955,88.865,88.945,665000000.0
2009-11-02 17:26:00,88.935,88.955,88.915,88.95,735200000.0
2009-11-02 17:27:00,88.945,88.985,88.92,88.92,600300000.0
2009-11-02 17:28:00,88.92,88.99,88.915,88.99,726900002.0
2009-11-02 17:29:00,88.99,88.995,88.94,88.945,446500000.0
2009-11-02 17:30:00,88.945,89.13,88.945,89.09,772700000.0
2009-11-02 17:31:00,89.09,89.1,89.045,89.055,448000000.0
2009-11-02 17:32:00,89.05,89.125,89.045,89.095,721600000.0
2009-11-02 17:33:00,89.095,89.1,89.03,89.035,577399999.0
2009-11-02 17:34:00,89.035,89.065,89.02,89.05,540900000.0
2009-11-02 17:35:00,89.05,89.06,89.045,89.045,518400001.0
2009-11-02 17:36:00,89.045,89.06,89.04,89.06,484600000.0
2009-11-02 17:37:00,89.055,89.06,89.03,89.04,681300001.0
2009-11-02 17:38:00,89.04,89.06,89.035,89.055,669700001.0
2009-11-02 17:39:00,89.055,89.075,89.035,89.07,311600000.0
2009-11-02 17:40:00,89.075,89.075,89.05,89.065,579399999.0
2009-11-02 17:41:00,89.065,89.095,89.045,89.05,788999999.0
2009-11-02 17:42:00,89.05,89.055,89.03,89.05,613299998.0
2009-11-02 17:43:00,89.045,89.055,89.02,89.035,855800000.0
2009-11-02 17:44:00,89.035,89.035,88.96,88.96,559999998.0
2009-11-02 17:45:00,88.96,88.98,88.94,88.94,579699999.0
2009-11-02 17:46:00,88.94,88.945,88.885,88.895,649700000.0
2009-11-02 17:47:00,88.895,88.895,88.88,88.885,773800002.0
2009-11-02 17:48:00,88.88,88.925,88.88,88.905,591900000.0
2009-11-02 17:49:00,88.91,88.93,88.895,88.91,466100000.0
2009-11-02 17:50:00,88.915,88.93,88.905,88.93,349300000.0
2009-11-02 17:51:00,88.93,88.965,88.925,88.945,328800000.0
2009-11-02 17:52:00,88.945,88.95,88.86,88.875,533400000.0
2009-11-02 17:53:00,88.875,88.875,88.84,88.855,622499999.0
2009-11-02 17:54:00,88.855,88.875,88.845,88.855,589600000.0
2009-11-02 17:55:00,88.855,88.88,88.85,88.88,350700000.0
2009-11-02 17:56:00,88.88,88.89,88.85,88.85,354500000.0
2009-11-02 17:57:00,88.855,88.865,88.845,88.85,477600000.0
2009-11-02 17:58:00,88.85,88.87,88.84,88.845,469700000.0
2009-11-02 17:59:00,88.845,88.865,88.83,88.83,634200000.0
2009-11-02 18:00:00,88.83,88.87,88.795,88.805,739200001.0
2009-11-02 18:01:00,88.805,88.825,88.785,88.82,617999998.0
2009-11-02 18:02:00,88.815,88.83,88.795,88.815,475100000.0
2009-11-02 18:03:00,88.815,88.825,88.785,88.8,536800000.0
2009-11-02 18:04:00,88.8,88.8,88.765,88.77,755100000.0
2009-11-02 18:05:00,88.785,88.835,88.77,88.83,516500001.0
2009-11-02 18:06:00,88.83,88.84,88.815,88.825,428700000.0
2009-11-02 18:07:00,88.825,88.825,88.785,88.785,647100000.0
2009-11-02 18:08:00,88.785,88.815,88.765,88.795,458100000.0
2009-11-02 18:09:00,88.795,88.835,88.79,88.83,664900000.0
2009-11-02 18:10:00,88.83,88.83,88.785,88.8,628400000.0
2009-11-02 18:11:00,88.8,88.84,88.795,88.835,468699999.0
2009-11-02 18:12:00,88.83,88.845,88.815,88.84,466000000.0
2009-11-02 18:13:00,88.84,88.87,88.83,88.865,538400000.0
2009-11-02 18:14:00,88.865,88.87,88.835,88.845,416400000.0
2009-11-02 18:15:00,88.84,88.86,88.84,88.85,451000001.0
2009-11-02 18:16:00,88.85,88.895,88.85,88.89,438400000.0
2009-11-02 18:17:00,88.89,88.89,88.86,88.875,663200000.0
2009-11-02 18:18:00,88.875,88.915,88.87,88.895,581900000.0
2009-11-02 18:19:00,88.895,88.915,88.89,88.905,509200001.0
2009-11-02 18:20:00,88.905,88.925,88.905,88.925,427300000.0
2009-11-02 18:21:00,88.925,88.925,88.905,88.925,432599999.0
2009-11-02 18:22:00,88.925,89.01,88.925,89.0,629599998.0
2009-11-02 18:23:00,89.0,89.0,88.975,88.995,390300000.0
2009-11-02 18:24:00,88.995,89.015,88.985,89.005,301599999.0
2009-11-02 18:25:00,89.005,89.005,88.94,88.94,628499999.0
2009-11-02 18:26:00,88.94,88.965,88.935,88.95,657199999.0
2009-11-02 18:27:00,88.95,88.95,88.915,88.94,484100000.0
2009-11-02 18:28:00,88.94,88.965,88.94,88.95,509400000.0
2009-11-02 18:29:00,88.945,88.965,88.935,88.955,463000000.0
2009-11-02 18:30:00,88.955,88.965,88.935,88.94,514400000.0
2009-11-02 18:31:00,88.94,88.95,88.935,88.94,497600000.0
2009-11-02 18:32:00,88.945,88.97,88.945,88.965,556199999.0
2009-11-02 18:33:00,88.97,88.97,88.93,88.95,635599999.0
2009-11-02 18:34:00,88.945,88.975,88.945,88.95,401100000.0
2009-11-02 18:35:00,88.95,88.97,88.945,88.96,357800000.0
2009-11-02 18:36:00,88.96,88.97,88.94,88.955,515400001.0
2009-11-02 18:37:00,88.955,88.99,88.945,88.98,527199999.0
2009-11-02 18:38:00,88.98,88.985,88.95,88.96,459400000.0
2009-11-02 18:39:00,88.965,88.97,88.935,88.935,528100000.0
2009-11-02 18:40:00,88.94,88.945,88.93,88.935,600499999.0
2009-11-02 18:41:00,88.935,88.985,88.93,88.965,478100000.0
2009-11-02 18:42:00,88.965,88.97,88.945,88.945,285300000.0
2009-11-02 18:43:00,88.945,88.965,88.94,88.965,261900000.0
2009-11-02 18:44:00,88.96,88.965,88.94,88.96,389200000.0
2009-11-02 18:45:00,88.96,88.975,88.95,88.975,322300000.0
2009-11-02 18:46:00,88.975,88.99,88.965,88.985,207200000.0
2009-11-02 18:47:00,88.985,89.0,88.955,88.98,378100000.0
2009-11-02 18:48:00,88.98,88.98,88.96,88.965,174400000.0
2009-11-02 18:49:00,88.965,88.975,88.96,88.975,195100000.0
2009-11-02 18:50:00,88.975,88.975,88.955,88.965,261200000.0
2009-11-02 18:51:00,88.965,88.97,88.955,88.96,309700000.0
2009-11-02 18:52:00,88.96,88.96,88.94,88.95,235800000.0
2009-11-02 18:53:00,88.955,88.965,88.955,88.96,109500000.0
2009-11-02 18:54:00,88.96,88.98,88.95,88.965,450200000.0
2009-11-02 18:55:00,88.97,88.985,88.97,88.98,299300000.0
2009-11-02 18:56:00,88.975,89.005,88.975,89.0,395100000.0
2009-11-02 18:57:00,89.005,89.02,88.99,89.02,192600000.0
2009-11-02 18:58:00,89.02,89.04,89.015,89.025,246600000.0
2009-11-02 18:59:00,89.025,89.025,88.965,88.965,327000000.0
2009-11-02 19:00:00,88.965,88.98,88.965,88.97,181700000.0
2009-11-02 19:01:00,88.97,88.975,88.96,88.97,234300000.0
2009-11-02 19:02:00,88.97,88.975,88.945,88.945,302700000.0
2009-11-02 19:03:00,88.945,88.96,88.94,88.95,240400000.0
2009-11-02 19:04:00,88.955,88.965,88.92,88.92,332700000.0
2009-11-02 19:05:00,88.915,88.925,88.905,88.905,454700000.0
2009-11-02 19:06:00,88.905,88.91,88.855,88.86,586100001.0
2009-11-02 19:07:00,88.86,88.885,88.85,88.875,409100000.0
2009-11-02 19:08:00,88.875,88.875,88.85,88.85,336000000.0
2009-11-02 19:09:00,88.85,88.885,88.85,88.88,266000000.0
2009-11-02 19:10:00,88.88,88.89,88.875,88.88,249300000.0
2009-11-02 19:11:00,88.88,88.89,88.88,88.89,225200001.0
2009-11-02 19:12:00,88.89,88.9,88.89,88.89,274600000.0
2009-11-02 19:13:00,88.89,88.89,88.87,88.88,242700000.0
2009-11-02 19:14:00,88.88,88.88,88.84,88.85,497700000.0
2009-11-02 19:15:00,88.85,88.865,88.78,88.805,621300001.0
2009-11-02 19:16:00,88.8,88.83,88.79,88.81,618300000.0
2009-11-02 19:17:00,88.81,88.81,88.77,88.8,589900000.0
2009-11-02 19:18:00,88.8,88.82,88.79,88.815,650600001.0
2009-11-02 19:19:00,88.815,88.835,88.8,88.83,522300000.0
2009-11-02 19:20:00,88.83,88.83,88.815,88.815,241600000.0
2009-11-02 19:21:00,88.815,88.815,88.795,88.8,553699998.0
2009-11-02 19:22:00,88.805,88.83,88.805,88.83,211600000.0
2009-11-02 19:23:00,88.83,88.83,88.8,88.815,493100001.0
2009-11-02 19:24:00,88.815,88.84,88.81,88.84,297900000.0
2009-11-02 19:25:00,88.84,88.855,88.83,88.855,515199999.0
2009-11-02 19:26:00,88.855,88.855,88.83,88.845,395499998.0
2009-11-02 19:27:00,88.845,88.855,88.84,88.845,326000000.0
2009-11-02 19:28:00,88.845,88.845,88.825,88.83,265800000.0
2009-11-02 19:29:00,88.83,88.835,88.795,88.8,355600000.0
2009-11-02 19:30:00,88.8,88.815,88.785,88.79,702699998.0
2009-11-02 19:31:00,88.79,88.795,88.77,88.77,399300000.0
2009-11-02 19:32:00,88.77,88.77,88.715,88.72,417900000.0
2009-11-02 19:33:00,88.72,88.74,88.715,88.735,769899999.0
2009-11-02 19:34:00,88.74,88.745,88.7,88.7,668099999.0
2009-11-02 19:35:00,88.7,88.715,88.695,88.71,923299995.0
2009-11-02 19:36:00,88.71,88.745,88.705,88.725,507000000.0
2009-11-02 19:37:00,88.725,88.74,88.69,88.69,446000000.0
2009-11-02 19:38:00,88.695,88.715,88.69,88.695,551800001.0
2009-11-02 19:39:00,88.695,88.7,88.69,88.7,392900001.0
2009-11-02 19:40:00,88.7,88.725,88.7,88.72,347900000.0
2009-11-02 19:41:00,88.73,88.74,88.7,88.7,485200000.0
2009-11-02 19:42:00,88.7,88.7,88.665,88.675,665500000.0
2009-11-02 19:43:00,88.675,88.69,88.615,88.62,683900000.0
2009-11-02 19:44:00,88.615,88.64,88.6,88.625,749800000.0
2009-11-02 19:45:00,88.625,88.625,88.57,88.59,506300000.0
2009-11-02 19:46:00,88.59,88.645,88.58,88.645,586599999.0
2009-11-02 19:47:00,88.65,88.67,88.645,88.66,442000000.0
2009-11-02 19:48:00,88.66,88.66,88.645,88.65,596000000.0
2009-11-02 19:49:00,88.65,88.655,88.65,88.65,188800000.0
2009-11-02 19:50:00,88.655,88.655,88.645,88.645,357100000.0
2009-11-02 19:51:00,88.645,88.645,88.58,88.58,451300000.0
2009-11-02 19:52:00,88.585,88.585,88.51,88.52,686000000.0
2009-11-02 19:53:00,88.515,88.52,88.41,88.425,588800000.0
2009-11-02 19:54:00,88.425,88.495,88.425,88.485,404900000.0
2009-11-02 19:55:00,88.485,88.5,88.465,88.475,383600000.0
2009-11-02 19:56:00,88.475,88.475,88.455,88.455,373200000.0
2009-11-02 19:57:00,88.455,88.475,88.445,88.445,573100000.0
2009-11-02 19:58:00,88.445,88.445,88.385,88.395,543900000.0
2009-11-02 19:59:00,88.395,88.4,88.315,88.315,498300000.0
2009-11-02 20:00:00,88.31,88.31,88.255,88.285,453600000.0
2009-11-02 20:01:00,88.285,88.295,88.22,88.24,349600000.0
2009-11-02 20:02:00,88.24,88.275,88.24,88.265,457700000.0
2009-11-02 20:03:00,88.265,88.285,88.24,88.285,379600000.0
2009-11-02 20:04:00,88.285,88.305,88.28,88.295,203500000.0
2009-11-02 20:05:00,88.295,88.315,88.285,88.29,273900000.0
2009-11-02 20:06:00,88.29,88.305,88.28,88.28,264800000.0
2009-11-02 20:07:00,88.28,88.28,88.235,88.25,336500000.0
2009-11-02 20:08:00,88.255,88.29,88.25,88.28,225300000.0
2009-11-02 20:09:00,88.28,88.32,88.275,88.315,385800000.0
2009-11-02 20:10:00,88.315,88.345,88.315,88.33,195200000.0
2009-11-02 20:11:00,88.33,88.355,88.33,88.34,358000000.0
2009-11-02 20:12:00,88.34,88.36,88.33,88.36,187300000.0
2009-11-02 20:13:00,88.36,88.38,88.36,88.38,119400000.0
2009-11-02 20:14:00,88.375,88.38,88.315,88.32,211400000.0
2009-11-02 20:15:00,88.32,88.33,88.295,88.295,547500000.0
2009-11-02 20:16:00,88.295,88.305,88.255,88.255,455500000.0
2009-11-02 20:17:00,88.255,88.295,88.22,88.295,622799999.0
2009-11-02 20:18:00,88.29,88.3,88.255,88.3,522600000.0
2009-11-02 20:19:00,88.315,88.32,88.26,88.31,506600000.0
2009-11-02 20:20:00,88.31,88.315,88.285,88.305,600300000.0
2009-11-02 20:21:00,88.305,88.33,88.295,88.31,496400000.0
2009-11-02 20:22:00,88.31,88.365,88.31,88.365,258400000.0
2009-11-02 20:23:00,88.36,88.37,88.335,88.345,378100000.0
2009-11-02 20:24:00,88.345,88.345,88.32,88.335,379300000.0
2009-11-02 20:25:00,88.335,88.355,88.305,88.355,559700000.0
2009-11-02 20:26:00,88.355,88.36,88.29,88.29,451400000.0
2009-11-02 20:27:00,88.29,88.33,88.29,88.32,451800000.0
2009-11-02 20:28:00,88.32,88.35,88.32,88.345,448700000.0
2009-11-02 20:29:00,88.345,88.36,88.32,88.325,544600000.0
2009-11-02 20:30:00,88.325,88.33,88.275,88.28,351500000.0
2009-11-02 20:31:00,88.28,88.29,88.265,88.265,253400000.0
2009-11-02 20:32:00,88.26,88.265,88.2,88.23,316300000.0
2009-11-02 20:33:00,88.23,88.245,88.215,88.22,226600000.0
2009-11-02 20:34:00,88.22,88.225,88.2,88.205,349900000.0
2009-11-02 20:35:00,88.205,88.215,88.185,88.185,350700000.0
2009-11-02 20:36:00,88.185,88.185,88.155,88.165,351200000.0
2009-11-02 20:37:00,88.17,88.18,88.155,88.165,249600000.0
2009-11-02 20:38:00,88.165,88.205,88.155,88.195,492500000.0
2009-11-02 20:39:00,88.195,88.22,88.19,88.195,265400000.0
2009-11-02 20:40:00,88.195,88.195,88.175,88.195,255600000.0
2009-11-02 20:41:00,88.2,88.21,88.2,88.205,97700000.0
2009-11-02 20:42:00,88.205,88.21,88.195,88.205,194600000.0
2009-11-02 20:43:00,88.205,88.21,88.195,88.21,196700000.0
2009-11-02 20:44:00,88.22,88.225,88.21,88.225,141200000.0
2009-11-02 20:45:00,88.225,88.23,88.195,88.23,277600000.0
2009-11-02 20:46:00,88.23,88.235,88.205,88.215,202600000.0
2009-11-02 20:47:00,88.215,88.26,88.2,88.235,319300000.0
2009-11-02 20:48:00,88.235,88.255,88.235,88.255,281800000.0
2009-11-02 20:49:00,88.255,88.285,88.25,88.25,374700000.0
2009-11-02 20:50:00,88.25,88.25,88.2,88.21,598500000.0
2009-11-02 20:51:00,88.205,88.21,88.2,88.2,178300000.0
2009-11-02 20:52:00,88.195,88.205,88.18,88.195,384300000.0
2009-11-02 20:53:00,88.195,88.195,88.12,88.13,423100000.0
2009-11-02 20:54:00,88.13,88.18,88.12,88.18,323100000.0
2009-11-02 20:55:00,88.175,88.22,88.165,88.195,317500000.0
2009-11-02 20:56:00,88.19,88.19,88.145,88.17,299300000.0
2009-11-02 20:57:00,88.175,88.195,88.175,88.19,146000000.0
2009-11-02 20:58:00,88.19,88.21,88.19,88.195,152700000.0
2009-11-02 20:59:00,88.185,88.19,88.14,88.15,324800000.0
2009-11-02 21:00:00,88.155,88.185,88.15,88.175,539000000.0
2009-11-02 21:01:00,88.175,88.185,88.14,88.15,411700000.0
2009-11-02 21:02:00,88.15,88.17,88.145,88.145,345500000.0
2009-11-02 21:03:00,88.145,88.15,88.12,88.135,356200000.0
2009-11-02 21:04:00,88.135,88.135,88.115,88.125,262300000.0
2009-11-02 21:05:00,88.125,88.135,88.11,88.125,364900000.0
2009-11-02 21:06:00,88.125,88.15,88.115,88.125,305100000.0
2009-11-02 21:07:00,88.12,88.135,88.11,88.12,372800000.0
2009-11-02 21:08:00,88.12,88.125,88.11,88.115,234300000.0
2009-11-02 21:09:00,88.11,88.125,88.11,88.115,194400000.0
2009-11-02 21:10:00,88.12,88.16,88.115,88.16,459900000.0
2009-11-02 21:11:00,88.16,88.175,88.155,88.165,214400000.0
2009-11-02 21:12:00,88.165,88.195,88.155,88.18,253200000.0
2009-11-02 21:13:00,88.18,88.205,88.175,88.195,499300000.0
2009-11-02 21:14:00,88.195,88.22,88.18,88.185,320800000.0
2009-11-02 21:15:00,88.185,88.19,88.17,88.17,416900000.0
2009-11-02 21:16:00,88.175,88.205,88.175,88.195,498400000.0
2009-11-02 21:17:00,88.2,88.22,88.19,88.215,399700000.0
2009-11-02 21:18:00,88.215,88.215,88.19,88.195,377400000.0
2009-11-02 21:19:00,88.195,88.205,88.18,88.205,340900000.0
2009-11-02 21:20:00,88.21,88.225,88.2,88.22,448300000.0
2009-11-02 21:21:00,88.22,88.24,88.21,88.24,319500000.0
2009-11-02 21:22:00,88.24,88.27,88.235,88.27,281500000.0
2009-11-02 21:23:00,88.265,88.295,88.265,88.29,297300000.0
2009-11-02 21:24:00,88.29,88.31,88.255,88.26,180300000.0
2009-11-02 21:25:00,88.26,88.285,88.26,88.28,148900000.0
2009-11-02 21:26:00,88.28,88.285,88.27,88.275,158100000.0
2009-11-02 21:27:00,88.28,88.29,88.265,88.29,338600000.0
2009-11-02 21:28:00,88.29,88.32,88.285,88.305,376400000.0
2009-11-02 21:29:00,88.305,88.34,88.3,88.34,281800000.0
2009-11-02 21:30:00,88.34,88.355,88.335,88.34,374600000.0
2009-11-02 21:31:00,88.335,88.345,88.32,88.32,215200000.0
2009-11-02 21:32:00,88.32,88.375,88.315,88.375,335900000.0
2009-11-02 21:33:00,88.375,88.375,88.345,88.355,209100000.0
2009-11-02 21:34:00,88.355,88.375,88.35,88.365,121000000.0
2009-11-02 21:35:00,88.365,88.365,88.345,88.35,213800000.0
2009-11-02 21:36:00,88.35,88.365,88.335,88.34,202000000.0
2009-11-02 21:37:00,88.345,88.36,88.34,88.34,202700000.0
2009-11-02 21:38:00,88.34,88.34,88.305,88.325,218500000.0
2009-11-02 21:39:00,88.325,88.34,88.325,88.34,367000000.0
2009-11-02 21:40:00,88.34,88.35,88.305,88.32,272600000.0
2009-11-02 21:41:00,88.325,88.35,88.315,88.335,353800000.0
2009-11-02 21:42:00,88.335,88.36,88.335,88.34,209300000.0
2009-11-02 21:43:00,88.34,88.36,88.32,88.32,457500000.0
2009-11-02 21:44:00,88.32,88.33,88.31,88.315,138400000.0
2009-11-02 21:45:00,88.315,88.345,88.315,88.34,528800000.0
2009-11-02 21:46:00,88.34,88.34,88.315,88.32,170400000.0
2009-11-02 21:47:00,88.32,88.33,88.31,88.315,174300000.0
2009-11-02 21:48:00,88.315,88.325,88.31,88.315,147700000.0
2009-11-02 21:49:00,88.32,88.32,88.29,88.295,155900000.0
2009-11-02 21:50:00,88.295,88.305,88.29,88.295,222900000.0
2009-11-02 21:51:00,88.295,88.32,88.29,88.305,362800000.0
2009-11-02 21:52:00,88.3,88.315,88.295,88.305,420200000.0
2009-11-02 21:53:00,88.31,88.365,88.305,88.36,163800000.0
2009-11-02 21:54:00,88.36,88.365,88.345,88.365,232200000.0
2009-11-02 21:55:00,88.365,88.365,88.32,88.32,336500000.0
2009-11-02 21:56:00,88.325,88.325,88.255,88.27,408000000.0
2009-11-02 21:57:00,88.27,88.27,88.245,88.265,261200000.0
2009-11-02 21:58:00,88.27,88.275,88.255,88.27,156700000.0
2009-11-02 21:59:00,88.27,88.305,88.27,88.3,325400000.0
2009-11-02 22:00:00,88.305,88.32,88.29,88.3,407900000.0
2009-11-02 22:01:00,88.3,88.305,88.295,88.3,373800000.0
2009-11-02 22:02:00,88.3,88.31,88.295,88.305,159000000.0
2009-11-02 22:03:00,88.31,88.32,88.305,88.31,232500000.0
2009-11-02 22:04:00,88.31,88.35,88.31,88.34,129200000.0
2009-11-02 22:05:00,88.34,88.34,88.325,88.335,107800000.0
2009-11-02 22:06:00,88.335,88.34,88.295,88.295,239400000.0
2009-11-02 22:07:00,88.295,88.31,88.29,88.295,152800000.0
2009-11-02 22:08:00,88.295,88.32,88.28,88.32,160600000.0
2009-11-02 22:09:00,88.32,88.32,88.29,88.295,242700000.0
2009-11-02 22:10:00,88.295,88.345,88.295,88.345,160300000.0
2009-11-02 22:11:00,88.345,88.345,88.32,88.335,167300000.0
2009-11-02 22:12:00,88.325,88.34,88.315,88.33,193900000.0
2009-11-02 22:13:00,88.325,88.33,88.305,88.305,118800000.0
2009-11-02 22:14:00,88.305,88.34,88.305,88.33,154800000.0
2009-11-02 22:15:00,88.32,88.335,88.28,88.28,231900000.0
2009-11-02 22:16:00,88.28,88.295,88.27,88.29,561200000.0
2009-11-02 22:17:00,88.29,88.305,88.275,88.305,235100000.0
2009-11-02 22:18:00,88.305,88.315,88.295,88.3,496200000.0
2009-11-02 22:19:00,88.3,88.3,88.28,88.28,342500000.0
2009-11-02 22:20:00,88.28,88.295,88.275,88.295,585400000.0
2009-11-02 22:21:00,88.305,88.305,88.29,88.29,354400000.0
2009-11-02 22:22:00,88.29,88.32,88.285,88.305,527600000.0
2009-11-02 22:23:00,88.31,88.34,88.305,88.33,277700000.0
2009-11-02 22:24:00,88.33,88.33,88.295,88.31,456400000.0
2009-11-02 22:25:00,88.31,88.315,88.3,88.3,387600000.0
2009-11-02 22:26:00,88.3,88.305,88.28,88.29,328900000.0
2009-11-02 22:27:00,88.29,88.31,88.29,88.295,208700000.0
2009-11-02 22:28:00,88.295,88.31,88.295,88.31,181000000.0
2009-11-02 22:29:00,88.315,88.335,88.285,88.32,307500000.0
2009-11-02 22:30:00,88.32,88.35,88.31,88.35,294500000.0
2009-11-02 22:31:00,88.35,88.355,88.33,88.35,386200000.0
2009-11-02 22:32:00,88.35,88.355,88.325,88.325,499500001.0
2009-11-02 22:33:00,88.325,88.33,88.305,88.315,253200000.0
2009-11-02 22:34:00,88.315,88.325,88.31,88.315,126500000.0
2009-11-02 22:35:00,88.32,88.35,88.315,88.34,438700000.0
2009-11-02 22:36:00,88.34,88.36,88.325,88.325,293800000.0
2009-11-02 22:37:00,88.32,88.355,88.315,88.355,251000000.0
2009-11-02 22:38:00,88.355,88.355,88.335,88.34,113600000.0
2009-11-02 22:39:00,88.34,88.345,88.335,88.34,52600000.0
2009-11-02 22:40:00,88.34,88.37,88.34,88.365,339800000.0
2009-11-02 22:41:00,88.365,88.42,88.365,88.405,431200000.0
2009-11-02 22:42:00,88.41,88.44,88.405,88.41,271900000.0
2009-11-02 22:43:00,88.405,88.425,88.4,88.42,182400000.0
2009-11-02 22:44:00,88.42,88.435,88.415,88.425,246000000.0
2009-11-02 22:45:00,88.42,88.435,88.415,88.42,244400000.0
2009-11-02 22:46:00,88.42,88.43,88.39,88.39,476100000.0
2009-11-02 22:47:00,88.39,88.39,88.37,88.38,222200000.0
2009-11-02 22:48:00,88.38,88.39,88.365,88.38,488700000.0
2009-11-02 22:49:00,88.375,88.39,88.365,88.38,365000000.0
2009-11-02 22:50:00,88.375,88.395,88.365,88.37,279400000.0
2009-11-02 22:51:00,88.37,88.375,88.35,88.35,155100000.0
2009-11-02 22:52:00,88.35,88.37,88.35,88.355,225500000.0
2009-11-02 22:53:00,88.36,88.385,88.35,88.38,367300000.0
2009-11-02 22:54:00,88.38,88.4,88.37,88.395,302800000.0
2009-11-02 22:55:00,88.39,88.4,88.39,88.395,78100000.0
2009-11-02 22:56:00,88.41,88.41,88.395,88.41,123800000.0
2009-11-02 22:57:00,88.41,88.415,88.375,88.375,271700000.0
2009-11-02 22:58:00,88.375,88.375,88.365,88.37,149700000.0
2009-11-02 22:59:00,88.37,88.37,88.35,88.355,140300000.0
2009-11-02 23:00:00,88.355,88.355,88.33,88.335,105200000.0
2009-11-02 23:01:00,88.335,88.34,88.295,88.315,95400000.0
2009-11-02 23:02:00,88.315,88.33,88.31,88.325,150300000.0
2009-11-02 23:03:00,88.325,88.34,88.325,88.335,56400000.0
2009-11-02 23:04:00,88.335,88.335,88.31,88.325,48000000.0
2009-11-02 23:05:00,88.325,88.325,88.315,88.32,109400000.0
2009-11-02 23:06:00,88.325,88.325,88.32,88.325,108700000.0
2009-11-02 23:07:00,88.325,88.325,88.325,88.325,90300000.0
2009-11-02 23:08:00,88.325,88.335,88.325,88.33,49400000.0
2009-11-02 23:09:00,88.325,88.345,88.325,88.34,119900000.0
2009-11-02 23:10:00,88.34,88.355,88.34,88.34,106200000.0
2009-11-02 23:11:00,88.345,88.355,88.34,88.355,42200000.0
2009-11-02 23:12:00,88.35,88.35,88.345,88.35,20100000.0
2009-11-02 23:13:00,88.355,88.355,88.345,88.35,59500000.0
2009-11-02 23:14:00,88.345,88.355,88.33,88.34,103000000.0
2009-11-02 23:15:00,88.34,88.355,88.34,88.35,67800000.0
2009-11-02 23:16:00,88.35,88.35,88.345,88.345,39700000.0
2009-11-02 23:17:00,88.345,88.35,88.345,88.345,46400000.0
2009-11-02 23:18:00,88.345,88.36,88.345,88.355,22800000.0
2009-11-02 23:19:00,88.355,88.39,88.355,88.38,119400000.0
2009-11-02 23:20:00,88.375,88.38,88.37,88.37,66300000.0
2009-11-02 23:21:00,88.37,88.39,88.37,88.385,76000000.0
2009-11-02 23:22:00,88.385,88.385,88.38,88.38,44000000.0
2009-11-02 23:23:00,88.38,88.385,88.375,88.385,66200000.0
2009-11-02 23:24:00,88.385,88.39,88.375,88.38,202200000.0
2009-11-02 23:25:00,88.38,88.385,88.365,88.365,244600000.0
2009-11-02 23:26:00,88.365,88.38,88.36,88.36,68600000.0
2009-11-02 23:27:00,88.355,88.37,88.355,88.37,29400000.0
2009-11-02 23:28:00,88.365,88.37,88.355,88.355,149500000.0
2009-11-02 23:29:00,88.355,88.36,88.355,88.355,58500000.0
2009-11-02 23:30:00,88.36,88.36,88.36,88.36,10000000.0
2009-11-02 23:31:00,88.36,88.365,88.355,88.355,29000000.0
2009-11-02 23:32:00,88.355,88.36,88.355,88.36,20400000.0
2009-11-02 23:33:00,88.36,88.36,88.355,88.355,24200000.0
2009-11-02 23:34:00,88.355,88.36,88.35,88.35,124600000.0
2009-11-02 23:35:00,88.345,88.355,88.345,88.355,56700000.0
2009-11-02 23:36:00,88.355,88.36,88.35,88.36,76800000.0
2009-11-02 23:37:00,88.36,88.36,88.355,88.36,24600000.0
2009-11-02 23:38:00,88.36,88.36,88.35,88.36,35000000.0
2009-11-02 23:39:00,88.36,88.365,88.355,88.355,50200000.0
2009-11-02 23:40:00,88.355,88.365,88.35,88.36,76400000.0
2009-11-02 23:41:00,88.36,88.365,88.36,88.36,21600000.0
2009-11-02 23:42:00,88.36,88.36,88.36,88.36,24600000.0
2009-11-02 23:43:00,88.365,88.365,88.36,88.36,63300000.0
2009-11-02 23:44:00,88.36,88.36,88.34,88.355,75100000.0
2009-11-02 23:45:00,88.355,88.36,88.34,88.345,133100000.0
2009-11-02 23:46:00,88.345,88.36,88.345,88.35,116500000.0
2009-11-02 23:47:00,88.36,88.385,88.35,88.385,167400000.0
2009-11-02 23:48:00,88.385,88.39,88.37,88.38,124900000.0
2009-11-02 23:49:00,88.38,88.38,88.36,88.365,86600000.0
2009-11-02 23:50:00,88.37,88.37,88.355,88.36,29400000.0
2009-11-02 23:51:00,88.355,88.38,88.35,88.375,112900000.0
2009-11-02 23:52:00,88.375,88.375,88.345,88.35,82800000.0
2009-11-02 23:53:00,88.35,88.365,88.35,88.365,27300000.0
2009-11-02 23:54:00,88.365,88.365,88.35,88.35,96000000.0
2009-11-02 23:55:00,88.35,88.35,88.35,88.35,15400000.0
2009-11-02 23:56:00,88.35,88.355,88.345,88.345,117600000.0
2009-11-02 23:57:00,88.345,88.35,88.345,88.345,51800000.0
2009-11-02 23:58:00,88.345,88.345,88.305,88.335,28800000.0
2009-11-02 23:59:00,88.31,88.325,88.25,88.275,105400000.0
2009-11-03 00:00:00,88.28,88.28,88.125,88.25,33000000.0
2009-11-03 00:01:00,88.254,88.285,88.225,88.285,197900000.0
2009-11-03 00:02:00,88.25,88.27,88.225,88.265,55200000.0
2009-11-03 00:03:00,88.265,88.265,88.23,88.24,17400000.0
2009-11-03 00:04:00,88.24,88.245,88.22,88.245,30000000.0
2009-11-03 00:05:00,88.255,88.28,88.245,88.265,65000000.0
2009-11-03 00:06:00,88.265,88.265,88.255,88.255,36800000.0
2009-11-03 00:07:00,88.255,88.255,88.245,88.245,39200000.0
2009-11-03 00:08:00,88.25,88.255,88.23,88.24,45800000.0
2009-11-03 00:09:00,88.235,88.235,88.215,88.23,45000000.0
2009-11-03 00:10:00,88.22,88.265,88.22,88.245,26200000.0
2009-11-03 00:11:00,88.245,88.26,88.235,88.26,48400000.0
2009-11-03 00:12:00,88.26,88.26,88.26,88.26,16000000.0
2009-11-03 00:13:00,88.26,88.32,88.26,88.32,75800000.0
2009-11-03 00:14:00,88.305,88.305,88.25,88.28,68400000.0
2009-11-03 00:15:00,88.28,88.3,88.27,88.29,54200000.0
2009-11-03 00:16:00,88.305,88.305,88.27,88.295,115300000.0
2009-11-03 00:17:00,88.295,88.35,88.29,88.33,128500000.0
2009-11-03 00:18:00,88.32,88.33,88.29,88.315,82600000.0
2009-11-03 00:19:00,88.31,88.325,88.295,88.31,86600000.0
2009-11-03 00:20:00,88.31,88.33,88.305,88.305,21400000.0
2009-11-03 00:21:00,88.32,88.325,88.295,88.32,60500000.0
2009-11-03 00:22:00,88.32,88.345,88.285,88.33,59300000.0
2009-11-03 00:23:00,88.33,88.35,88.295,88.345,95400000.0
2009-11-03 00:24:00,88.355,88.365,88.34,88.345,33200000.0
2009-11-03 00:25:00,88.35,88.355,88.31,88.345,14000000.0
2009-11-03 00:26:00,88.35,88.375,88.35,88.37,106700000.0
2009-11-03 00:27:00,88.37,88.38,88.36,88.36,48000000.0
2009-11-03 00:28:00,88.36,88.365,88.36,88.36,48900000.0
2009-11-03 00:29:00,88.36,88.39,88.36,88.38,31900000.0
2009-11-03 00:30:00,88.39,88.405,88.38,88.385,34400000.0
2009-11-03 00:31:00,88.385,88.39,88.36,88.365,21800000.0
2009-11-03 00:32:00,88.365,88.385,88.36,88.375,44900000.0
2009-11-03 00:33:00,88.365,88.375,88.365,88.365,23000000.0
2009-11-03 00:34:00,88.365,88.39,88.365,88.385,29800000.0
2009-11-03 00:35:00,88.375,88.395,88.375,88.39,40000000.0
2009-11-03 00:36:00,88.39,88.4,88.385,88.395,23600000.0
2009-11-03 00:37:00,88.39,88.395,88.39,88.395,9000000.0
2009-11-03 00:38:00,88.39,88.395,88.38,88.385,17200000.0
2009-11-03 00:39:00,88.38,88.38,88.375,88.38,19200000.0
2009-11-03 00:40:00,88.385,88.385,88.38,88.385,28000000.0
2009-11-03 00:41:00,88.375,88.375,88.375,88.375,7200000.0
2009-11-03 00:42:00,88.375,88.385,88.375,88.385,6400000.0
2009-11-03 00:43:00,88.38,88.4,88.38,88.385,21100000.0
2009-11-03 00:44:00,88.395,88.4,88.38,88.385,67400000.0
2009-11-03 00:45:00,88.385,88.395,88.38,88.395,13800000.0
2009-11-03 00:46:00,88.395,88.415,88.395,88.41,34400000.0
2009-11-03 00:47:00,88.41,88.415,88.405,88.405,46300000.0
2009-11-03 00:48:00,88.4,88.415,88.4,88.405,107400000.0
2009-11-03 00:49:00,88.405,88.41,88.405,88.405,78000000.0
2009-11-03 00:50:00,88.405,88.405,88.405,88.405,64400000.0
2009-11-03 00:51:00,88.405,88.41,88.405,88.405,22200000.0
2009-11-03 00:52:00,88.41,88.42,88.405,88.415,136600000.0
2009-11-03 00:53:00,88.415,88.435,88.415,88.43,67500000.0
2009-11-03 00:54:00,88.43,88.43,88.425,88.43,38600000.0
2009-11-03 00:55:00,88.43,88.44,88.43,88.43,95400000.0
2009-11-03 00:56:00,88.435,88.435,88.43,88.43,54200000.0
2009-11-03 00:57:00,88.43,88.43,88.42,88.425,62700000.0
2009-11-03 00:58:00,88.425,88.44,88.425,88.44,53500000.0
2009-11-03 00:59:00,88.44,88.46,88.44,88.45,57700000.0
2009-11-03 01:00:00,88.45,88.48,88.45,88.47,223000000.0
2009-11-03 01:01:00,88.47,88.47,88.455,88.455,60900000.0
2009-11-03 01:02:00,88.46,88.46,88.45,88.45,21100000.0
2009-11-03 01:03:00,88.445,88.465,88.445,88.46,21600000.0
2009-11-03 01:04:00,88.455,88.48,88.45,88.475,59200000.0
2009-11-03 01:05:00,88.475,88.475,88.465,88.47,92000000.0
2009-11-03 01:06:00,88.475,88.48,88.475,88.48,44000000.0
2009-11-03 01:07:00,88.48,88.5,88.48,88.485,32500000.0
2009-11-03 01:08:00,88.48,88.49,88.475,88.485,89800000.0
2009-11-03 01:09:00,88.475,88.475,88.465,88.465,56600000.0
2009-11-03 01:10:00,88.465,88.47,88.465,88.47,16500000.0
2009-11-03 01:11:00,88.465,88.465,88.465,88.465,48700000.0
2009-11-03 01:12:00,88.465,88.465,88.465,88.465,29600000.0
2009-11-03 01:13:00,88.465,88.47,88.45,88.455,142600000.0
2009-11-03 01:14:00,88.455,88.47,88.45,88.47,159000001.0
2009-11-03 01:15:00,88.47,88.475,88.47,88.47,133500000.0
2009-11-03 01:16:00,88.47,88.485,88.47,88.48,61300000.0
2009-11-03 01:17:00,88.475,88.48,88.47,88.47,74800000.0
2009-11-03 01:18:00,88.47,88.475,88.47,88.475,81000000.0
2009-11-03 01:19:00,88.475,88.475,88.47,88.47,31000000.0
2009-11-03 01:20:00,88.47,88.47,88.46,88.46,71200000.0
2009-11-03 01:21:00,88.46,88.475,88.455,88.465,192000000.0
2009-11-03 01:22:00,88.47,88.47,88.405,88.435,273500000.0
2009-11-03 01:23:00,88.435,88.455,88.43,88.445,354400000.0
2009-11-03 01:24:00,88.455,88.47,88.455,88.47,72000000.0
2009-11-03 01:25:00,88.47,88.47,88.465,88.47,52000000.0
2009-11-03 01:26:00,88.47,88.47,88.465,88.465,40000000.0
2009-11-03 01:27:00,88.465,88.465,88.44,88.455,208000000.0
2009-11-03 01:28:00,88.455,88.46,88.44,88.445,118400000.0
2009-11-03 01:29:00,88.445,88.455,88.445,88.455,130600000.0
2009-11-03 01:30:00,88.455,88.47,88.445,88.46,234200000.0
2009-11-03 01:31:00,88.46,88.475,88.46,88.46,79200000.0
2009-11-03 01:32:00,88.46,88.46,88.455,88.455,44000000.0
2009-11-03 01:33:00,88.455,88.465,88.44,88.44,152300000.0
2009-11-03 01:34:00,88.445,88.45,88.44,88.44,88000000.0
2009-11-03 01:35:00,88.44,88.445,88.435,88.435,111600000.0
2009-11-03 01:36:00,88.435,88.44,88.43,88.435,113900000.0
2009-11-03 01:37:00,88.435,88.44,88.425,88.435,85300000.0
2009-11-03 01:38:00,88.43,88.44,88.43,88.435,38900000.0
2009-11-03 01:39:00,88.43,88.43,88.405,88.405,21800000.0
2009-11-03 01:40:00,88.405,88.425,88.405,88.425,166200000.0
2009-11-03 01:41:00,88.425,88.43,88.425,88.43,40100000.0
2009-11-03 01:42:00,88.425,88.425,88.425,88.425,30600000.0
2009-11-03 01:43:00,88.43,88.44,88.43,88.435,67700000.0
2009-11-03 01:44:00,88.44,88.445,88.43,88.435,104000000.0
2009-11-03 01:45:00,88.43,88.445,88.42,88.445,124200000.0
2009-11-03 01:46:00,88.43,88.435,88.43,88.435,8600000.0
2009-11-03 01:47:00,88.435,88.445,88.43,88.44,75400000.0
2009-11-03 01:48:00,88.44,88.44,88.435,88.435,99200000.0
2009-11-03 01:49:00,88.44,88.45,88.435,88.44,246900000.0
2009-11-03 01:50:00,88.44,88.44,88.44,88.44,50300000.0
2009-11-03 01:51:00,88.435,88.45,88.435,88.445,140200000.0
2009-11-03 01:52:00,88.445,88.45,88.44,88.445,68300000.0
2009-11-03 01:53:00,88.445,88.445,88.44,88.44,107600000.0
2009-11-03 01:54:00,88.44,88.44,88.44,88.44,27200000.0
2009-11-03 01:55:00,88.445,88.445,88.42,88.42,33900000.0
2009-11-03 01:56:00,88.42,88.435,88.415,88.435,181100000.0
2009-11-03 01:57:00,88.435,88.44,88.43,88.44,79799999.0
2009-11-03 01:58:00,88.44,88.44,88.435,88.435,70700000.0
2009-11-03 01:59:00,88.435,88.45,88.435,88.45,172700000.0
2009-11-03 02:00:00,88.45,88.455,88.44,88.44,160800000.0
2009-11-03 02:01:00,88.44,88.455,88.43,88.45,202000000.0
2009-11-03 02:02:00,88.455,88.46,88.445,88.45,204800000.0
2009-11-03 02:03:00,88.45,88.485,88.445,88.48,336300000.0
2009-11-03 02:04:00,88.48,88.51,88.48,88.51,343500001.0
2009-11-03 02:05:00,88.515,88.545,88.51,88.545,583899999.0
2009-11-03 02:06:00,88.55,88.57,88.54,88.56,400300000.0
2009-11-03 02:07:00,88.555,88.56,88.52,88.53,331000000.0
2009-11-03 02:08:00,88.535,88.61,88.53,88.605,564399998.0
2009-11-03 02:09:00,88.605,88.63,88.575,88.63,703399999.0
2009-11-03 02:10:00,88.63,88.66,88.62,88.66,486000000.0
2009-11-03 02:11:00,88.66,88.66,88.635,88.64,365600000.0
2009-11-03 02:12:00,88.64,88.65,88.61,88.63,482000000.0
2009-11-03 02:13:00,88.625,88.655,88.61,88.645,590600000.0
2009-11-03 02:14:00,88.645,88.655,88.64,88.655,671600000.0
2009-11-03 02:15:00,88.655,88.675,88.645,88.675,397200000.0
2009-11-03 02:16:00,88.675,88.715,88.675,88.71,648299999.0
2009-11-03 02:17:00,88.705,88.715,88.67,88.675,702000001.0
2009-11-03 02:18:00,88.675,88.695,88.655,88.66,742600000.0
2009-11-03 02:19:00,88.66,88.69,88.66,88.675,587600000.0
2009-11-03 02:20:00,88.675,88.685,88.655,88.66,556299999.0
2009-11-03 02:21:00,88.66,88.67,88.64,88.65,420500002.0
2009-11-03 02:22:00,88.65,88.65,88.64,88.65,204200000.0
2009-11-03 02:23:00,88.64,88.645,88.605,88.605,316000000.0
2009-11-03 02:24:00,88.605,88.63,88.565,88.63,547999999.0
2009-11-03 02:25:00,88.63,88.635,88.62,88.62,350400000.0
2009-11-03 02:26:00,88.62,88.63,88.59,88.605,428299999.0
2009-11-03 02:27:00,88.605,88.62,88.605,88.62,691000003.0
2009-11-03 02:28:00,88.63,88.635,88.615,88.635,385000000.0
2009-11-03 02:29:00,88.635,88.64,88.625,88.63,258900001.0
2009-11-03 02:30:00,88.63,88.63,88.61,88.61,222300000.0
2009-11-03 02:31:00,88.61,88.63,88.61,88.625,294800000.0
2009-11-03 02:32:00,88.625,88.63,88.625,88.63,286700000.0
2009-11-03 02:33:00,88.625,88.625,88.62,88.625,40800000.0
2009-11-03 02:34:00,88.625,88.63,88.62,88.625,236800000.0
2009-11-03 02:35:00,88.625,88.625,88.605,88.625,201700000.0
2009-11-03 02:36:00,88.625,88.635,88.625,88.635,156000000.0
2009-11-03 02:37:00,88.635,88.64,88.625,88.635,287200000.0
2009-11-03 02:38:00,88.635,88.635,88.61,88.61,369600000.0
2009-11-03 02:39:00,88.61,88.61,88.605,88.61,96600000.0
2009-11-03 02:40:00,88.61,88.61,88.6,88.605,110800000.0
2009-11-03 02:41:00,88.605,88.62,88.605,88.62,329400001.0
2009-11-03 02:42:00,88.615,88.62,88.605,88.62,126100000.0
2009-11-03 02:43:00,88.62,88.645,88.615,88.625,271800000.0
2009-11-03 02:44:00,88.625,88.625,88.595,88.605,529100000.0
2009-11-03 02:45:00,88.605,88.61,88.585,88.6,292600000.0
2009-11-03 02:46:00,88.6,88.6,88.575,88.58,238100000.0
2009-11-03 02:47:00,88.58,88.585,88.575,88.58,227299999.0
2009-11-03 02:48:00,88.58,88.595,88.565,88.57,415700002.0
2009-11-03 02:49:00,88.575,88.575,88.565,88.57,447300000.0
2009-11-03 02:50:00,88.57,88.575,88.545,88.555,597800000.0
2009-11-03 02:51:00,88.555,88.57,88.555,88.565,189700000.0
2009-11-03 02:52:00,88.565,88.6,88.56,88.585,244000000.0
2009-11-03 02:53:00,88.595,88.595,88.585,88.585,155000000.0
2009-11-03 02:54:00,88.585,88.605,88.58,88.6,446299998.0
2009-11-03 02:55:00,88.6,88.605,88.585,88.585,255900000.0
2009-11-03 02:56:00,88.59,88.595,88.575,88.58,410100000.0
2009-11-03 02:57:00,88.585,88.6,88.585,88.585,392800000.0
2009-11-03 02:58:00,88.585,88.605,88.58,88.59,300800000.0
2009-11-03 02:59:00,88.595,88.62,88.59,88.615,351100001.0
2009-11-03 03:00:00,88.615,88.615,88.585,88.585,177800000.0
2009-11-03 03:01:00,88.585,88.585,88.55,88.555,164500000.0
2009-11-03 03:02:00,88.56,88.565,88.545,88.55,333700000.0
2009-11-03 03:03:00,88.55,88.55,88.535,88.54,413800000.0
2009-11-03 03:04:00,88.54,88.545,88.46,88.46,377100000.0
2009-11-03 03:05:00,88.455,88.455,88.41,88.415,832400001.0
2009-11-03 03:06:00,88.42,88.45,88.415,88.42,632000000.0
2009-11-03 03:07:00,88.425,88.455,88.425,88.455,592400000.0
2009-11-03 03:08:00,88.45,88.495,88.45,88.465,608100003.0
2009-11-03 03:09:00,88.47,88.475,88.465,88.47,372000000.0
2009-11-03 03:10:00,88.47,88.475,88.455,88.455,280600000.0
2009-11-03 03:11:00,88.455,88.46,88.435,88.435,187400000.0
2009-11-03 03:12:00,88.435,88.45,88.43,88.445,346700000.0
2009-11-03 03:13:00,88.445,88.47,88.445,88.465,411400000.0
2009-11-03 03:14:00,88.465,88.48,88.465,88.465,379300000.0
2009-11-03 03:15:00,88.465,88.465,88.445,88.455,252999999.0
2009-11-03 03:16:00,88.455,88.465,88.44,88.465,288200000.0
2009-11-03 03:17:00,88.465,88.475,88.455,88.455,165200000.0
2009-11-03 03:18:00,88.455,88.475,88.455,88.47,278100000.0
2009-11-03 03:19:00,88.47,88.48,88.455,88.455,333900000.0
2009-11-03 03:20:00,88.455,88.455,88.44,88.445,232100001.0
2009-11-03 03:21:00,88.44,88.465,88.435,88.465,326299999.0
2009-11-03 03:22:00,88.465,88.465,88.445,88.455,162900000.0
2009-11-03 03:23:00,88.455,88.47,88.44,88.47,510700000.0
2009-11-03 03:24:00,88.47,88.47,88.46,88.465,263900001.0
2009-11-03 03:25:00,88.465,88.485,88.455,88.48,300800000.0
2009-11-03 03:26:00,88.485,88.49,88.475,88.475,380700000.0
2009-11-03 03:27:00,88.48,88.495,88.46,88.48,310200000.0
2009-11-03 03:28:00,88.48,88.5,88.48,88.5,354800001.0
2009-11-03 03:29:00,88.5,88.51,88.49,88.505,591500001.0
2009-11-03 03:30:00,88.505,88.505,88.49,88.495,234400000.0
2009-11-03 03:31:00,88.495,88.495,88.48,88.49,262300000.0
2009-11-03 03:32:00,88.485,88.5,88.48,88.495,288600000.0
2009-11-03 03:33:00,88.495,88.495,88.485,88.485,156200001.0
2009-11-03 03:34:00,88.485,88.495,88.47,88.475,266900000.0
2009-11-03 03:35:00,88.475,88.495,88.475,88.48,487800000.0
2009-11-03 03:36:00,88.475,88.505,88.465,88.505,332099999.0
2009-11-03 03:37:00,88.505,88.51,88.495,88.5,283200000.0
2009-11-03 03:38:00,88.5,88.52,88.5,88.51,268099999.0
2009-11-03 03:39:00,88.51,88.53,88.51,88.52,631000000.0
2009-11-03 03:40:00,88.525,88.525,88.495,88.5,285300000.0
2009-11-03 03:41:00,88.5,88.54,88.5,88.54,606099999.0
2009-11-03 03:42:00,88.54,88.55,88.535,88.545,496400000.0
2009-11-03 03:43:00,88.545,88.565,88.54,88.55,403700000.0
2009-11-03 03:44:00,88.55,88.6,88.55,88.59,618100000.0
2009-11-03 03:45:00,88.59,88.595,88.56,88.58,452600000.0
2009-11-03 03:46:00,88.59,88.6,88.58,88.595,424700001.0
2009-11-03 03:47:00,88.595,88.6,88.585,88.595,292200001.0
2009-11-03 03:48:00,88.595,88.605,88.575,88.575,273400000.0
2009-11-03 03:49:00,88.575,88.585,88.565,88.575,230500000.0
2009-11-03 03:50:00,88.575,88.58,88.56,88.565,339700000.0
2009-11-03 03:51:00,88.57,88.585,88.56,88.58,462000000.0
2009-11-03 03:52:00,88.575,88.58,88.56,88.57,339700000.0
2009-11-03 03:53:00,88.57,88.57,88.55,88.565,219400000.0
2009-11-03 03:54:00,88.565,88.565,88.56,88.56,348500000.0
2009-11-03 03:55:00,88.56,88.56,88.51,88.535,593000000.0
2009-11-03 03:56:00,88.54,88.545,88.515,88.545,859300000.0
2009-11-03 03:57:00,88.545,88.55,88.53,88.535,271000000.0
2009-11-03 03:58:00,88.535,88.545,88.53,88.545,210300000.0
2009-11-03 03:59:00,88.545,88.545,88.54,88.54,493700000.0
2009-11-03 04:00:00,88.54,88.56,88.54,88.55,179800000.0
2009-11-03 04:01:00,88.55,88.55,88.545,88.545,99500000.0
2009-11-03 04:02:00,88.545,88.545,88.54,88.54,56900000.0
2009-11-03 04:03:00,88.54,88.545,88.535,88.54,129000000.0
2009-11-03 04:04:00,88.54,88.54,88.535,88.54,90900000.0
2009-11-03 04:05:00,88.54,88.54,88.505,88.505,313600000.0
2009-11-03 04:06:00,88.515,88.525,88.505,88.505,289600000.0
2009-11-03 04:07:00,88.505,88.515,88.5,88.505,487100000.0
2009-11-03 04:08:00,88.505,88.52,88.505,88.505,237400000.0
2009-11-03 04:09:00,88.51,88.51,88.5,88.505,160700000.0
2009-11-03 04:10:00,88.505,88.505,88.5,88.505,210800000.0
2009-11-03 04:11:00,88.505,88.52,88.505,88.505,460700000.0
2009-11-03 04:12:00,88.505,88.51,88.5,88.505,235800000.0
2009-11-03 04:13:00,88.505,88.51,88.48,88.49,402600000.0
2009-11-03 04:14:00,88.495,88.51,88.485,88.5,251800001.0
2009-11-03 04:15:00,88.5,88.505,88.485,88.49,368500000.0
2009-11-03 04:16:00,88.49,88.49,88.48,88.485,286800000.0
2009-11-03 04:17:00,88.48,88.485,88.48,88.48,179900000.0
2009-11-03 04:18:00,88.48,88.485,88.475,88.475,99600000.0
2009-11-03 04:19:00,88.475,88.48,88.465,88.475,198000000.0
2009-11-03 04:20:00,88.475,88.475,88.44,88.445,228400000.0
2009-11-03 04:21:00,88.445,88.455,88.43,88.43,474100000.0
2009-11-03 04:22:00,88.43,88.45,88.43,88.445,288600001.0
2009-11-03 04:23:00,88.445,88.455,88.44,88.445,203200000.0
2009-11-03 04:24:00,88.445,88.445,88.435,88.44,242200000.0
2009-11-03 04:25:00,88.445,88.455,88.44,88.45,121500000.0
2009-11-03 04:26:00,88.45,88.45,88.435,88.45,179600000.0
2009-11-03 04:27:00,88.45,88.455,88.44,88.445,261500000.0
2009-11-03 04:28:00,88.445,88.455,88.44,88.455,301800000.0
2009-11-03 04:29:00,88.455,88.465,88.445,88.46,390799998.0
2009-11-03 04:30:00,88.46,88.525,88.46,88.49,241800000.0
2009-11-03 04:31:00,88.49,88.52,88.49,88.51,319000000.0
2009-11-03 04:32:00,88.51,88.51,88.495,88.505,247300000.0
2009-11-03 04:33:00,88.505,88.505,88.495,88.5,356200000.0
2009-11-03 04:34:00,88.505,88.51,88.49,88.49,160600000.0
2009-11-03 04:35:00,88.495,88.515,88.48,88.495,409300000.0
2009-11-03 04:36:00,88.495,88.495,88.48,88.485,211300000.0
2009-11-03 04:37:00,88.49,88.49,88.485,88.485,262400000.0
2009-11-03 04:38:00,88.485,88.49,88.47,88.485,205800000.0
2009-11-03 04:39:00,88.49,88.49,88.475,88.48,191200000.0
2009-11-03 04:40:00,88.48,88.485,88.44,88.445,100760000.0
2009-11-03 04:41:00,88.445,88.455,88.445,88.455,179500001.0
2009-11-03 04:42:00,88.455,88.46,88.435,88.45,275200000.0
2009-11-03 04:43:00,88.45,88.46,88.45,88.455,283100000.0
2009-11-03 04:44:00,88.455,88.465,88.455,88.46,689300000.0
2009-11-03 04:45:00,88.46,88.465,88.43,88.45,103960000.0
2009-11-03 04:46:00,88.45,88.45,88.43,88.44,303400000.0
2009-11-03 04:47:00,88.44,88.445,88.425,88.435,246900001.0
2009-11-03 04:48:00,88.435,88.455,88.435,88.445,216900000.0
2009-11-03 04:49:00,88.445,88.46,88.445,88.455,69300000.0
2009-11-03 04:50:00,88.455,88.48,88.455,88.465,237660000.0
2009-11-03 04:51:00,88.465,88.48,88.465,88.48,165100000.0
2009-11-03 04:52:00,88.475,88.48,88.475,88.475,113100000.0
2009-11-03 04:53:00,88.475,88.5,88.465,88.475,189500000.0
2009-11-03 04:54:00,88.475,88.48,88.475,88.48,65100000.0
2009-11-03 04:55:00,88.48,88.485,88.455,88.46,152600000.0
2009-11-03 04:56:00,88.46,88.465,88.45,88.46,204000000.0
2009-11-03 04:57:00,88.46,88.465,88.445,88.46,46900000.0
2009-11-03 04:58:00,88.46,88.465,88.46,88.465,98200000.0
2009-11-03 04:59:00,88.465,88.48,88.46,88.475,178800000.0
2009-11-03 05:00:00,88.475,88.485,88.465,88.48,83160000.0
2009-11-03 05:01:00,88.48,88.48,88.475,88.475,294599998.0
2009-11-03 05:02:00,88.475,88.49,88.475,88.49,331600000.0
2009-11-03 05:03:00,88.49,88.5,88.49,88.49,102200000.0
2009-11-03 05:04:00,88.49,88.495,88.485,88.485,67500000.0
2009-11-03 05:05:00,88.49,88.5,88.485,88.5,188100000.0
2009-11-03 05:06:00,88.495,88.5,88.49,88.5,205300000.0
2009-11-03 05:07:00,88.5,88.505,88.495,88.495,270000002.0
2009-11-03 05:08:00,88.495,88.515,88.495,88.51,207200000.0
2009-11-03 05:09:00,88.51,88.51,88.505,88.51,327600000.0
2009-11-03 05:10:00,88.51,88.51,88.505,88.505,173600000.0
2009-11-03 05:11:00,88.505,88.51,88.5,88.505,370400000.0
2009-11-03 05:12:00,88.505,88.505,88.485,88.495,250800000.0
2009-11-03 05:13:00,88.495,88.52,88.495,88.515,183000000.0
2009-11-03 05:14:00,88.52,88.525,88.51,88.52,416199999.0
2009-11-03 05:15:00,88.52,88.52,88.515,88.515,144300001.0
2009-11-03 05:16:00,88.52,88.53,88.52,88.525,250300000.0
2009-11-03 05:17:00,88.52,88.525,88.52,88.525,353400000.0
2009-11-03 05:18:00,88.52,88.53,88.52,88.525,273600000.0
2009-11-03 05:19:00,88.525,88.53,88.52,88.525,299700000.0
2009-11-03 05:20:00,88.525,88.53,88.51,88.51,385800000.0
2009-11-03 05:21:00,88.51,88.51,88.495,88.5,195100000.0
2009-11-03 05:22:00,88.5,88.51,88.5,88.51,48000000.0
2009-11-03 05:23:00,88.505,88.51,88.5,88.505,168800000.0
2009-11-03 05:24:00,88.505,88.51,88.49,88.49,283600000.0
2009-11-03 05:25:00,88.49,88.51,88.475,88.51,424300001.0
2009-11-03 05:26:00,88.51,88.51,88.485,88.485,470800000.0
2009-11-03 05:27:00,88.485,88.5,88.385,88.385,705500000.0
2009-11-03 05:28:00,88.385,88.385,88.34,88.365,538699999.0
2009-11-03 05:29:00,88.36,88.435,88.355,88.425,354800000.0
2009-11-03 05:30:00,88.425,88.445,88.32,88.33,251700000.0
2009-11-03 05:31:00,88.33,88.41,88.3,88.3,638500000.0
2009-11-03 05:32:00,88.305,88.315,88.245,88.255,799000000.0
2009-11-03 05:33:00,88.255,88.32,88.255,88.315,748599998.0
2009-11-03 05:34:00,88.315,88.435,88.315,88.435,759299999.0
2009-11-03 05:35:00,88.435,88.46,88.38,88.38,667799999.0
2009-11-03 05:36:00,88.38,88.405,88.355,88.39,683800000.0
2009-11-03 05:37:00,88.405,88.42,88.39,88.39,674000000.0
2009-11-03 05:38:00,88.39,88.41,88.385,88.41,430500000.0
2009-11-03 05:39:00,88.405,88.42,88.385,88.385,493499999.0
2009-11-03 05:40:00,88.385,88.39,88.345,88.365,651100000.0
2009-11-03 05:41:00,88.365,88.44,88.36,88.41,561500000.0
2009-11-03 05:42:00,88.41,88.41,88.375,88.375,520600000.0
2009-11-03 05:43:00,88.38,88.42,88.375,88.415,451200000.0
2009-11-03 05:44:00,88.415,88.43,88.405,88.415,650400000.0
2009-11-03 05:45:00,88.415,88.45,88.415,88.445,627200001.0
2009-11-03 05:46:00,88.45,88.45,88.42,88.425,288500000.0
2009-11-03 05:47:00,88.425,88.43,88.415,88.415,157500000.0
2009-11-03 05:48:00,88.415,88.425,88.41,88.42,457900000.0
2009-11-03 05:49:00,88.42,88.44,88.42,88.425,496200000.0
2009-11-03 05:50:00,88.425,88.43,88.42,88.425,499100000.0
2009-11-03 05:51:00,88.42,88.42,88.405,88.415,371600000.0
2009-11-03 05:52:00,88.415,88.435,88.415,88.435,599800000.0
2009-11-03 05:53:00,88.435,88.44,88.42,88.425,517400000.0
2009-11-03 05:54:00,88.425,88.44,88.42,88.42,629300001.0
2009-11-03 05:55:00,88.42,88.425,88.415,88.415,479199999.0
2009-11-03 05:56:00,88.42,88.425,88.39,88.395,398100000.0
2009-11-03 05:57:00,88.395,88.415,88.375,88.38,435800000.0
2009-11-03 05:58:00,88.38,88.405,88.37,88.37,534400000.0
2009-11-03 05:59:00,88.37,88.38,88.345,88.35,305700000.0
2009-11-03 06:00:00,88.35,88.35,88.31,88.315,518600000.0
2009-11-03 06:01:00,88.315,88.34,88.31,88.34,415900001.0
2009-11-03 06:02:00,88.34,88.37,88.34,88.34,583500000.0
2009-11-03 06:03:00,88.345,88.365,88.345,88.355,446000000.0
2009-11-03 06:04:00,88.36,88.36,88.35,88.355,498000000.0
2009-11-03 06:05:00,88.35,88.375,88.345,88.365,722000000.0
2009-11-03 06:06:00,88.365,88.365,88.355,88.36,376800000.0
2009-11-03 06:07:00,88.355,88.365,88.345,88.35,485000000.0
2009-11-03 06:08:00,88.35,88.365,88.345,88.35,483600000.0
2009-11-03 06:09:00,88.35,88.35,88.335,88.34,212799999.0
2009-11-03 06:10:00,88.34,88.355,88.325,88.33,592800000.0
2009-11-03 06:11:00,88.33,88.345,88.325,88.345,465399999.0
2009-11-03 06:12:00,88.345,88.36,88.34,88.34,434000000.0
2009-11-03 06:13:00,88.34,88.35,88.34,88.345,313600000.0
2009-11-03 06:14:00,88.345,88.35,88.33,88.33,391800000.0
2009-11-03 06:15:00,88.33,88.335,88.315,88.33,473400000.0
2009-11-03 06:16:00,88.335,88.37,88.335,88.365,527999999.0
2009-11-03 06:17:00,88.365,88.385,88.365,88.37,355699999.0
2009-11-03 06:18:00,88.37,88.385,88.37,88.375,341100000.0
2009-11-03 06:19:00,88.375,88.385,88.345,88.345,387000000.0
2009-11-03 06:20:00,88.345,88.385,88.345,88.375,602600000.0
2009-11-03 06:21:00,88.375,88.38,88.365,88.37,382800000.0
2009-11-03 06:22:00,88.37,88.375,88.36,88.365,595700001.0
2009-11-03 06:23:00,88.365,88.37,88.34,88.345,606999996.0
2009-11-03 06:24:00,88.34,88.37,88.34,88.365,431300000.0
2009-11-03 06:25:00,88.365,88.365,88.335,88.34,353600000.0
2009-11-03 06:26:00,88.34,88.37,88.33,88.37,467100000.0
2009-11-03 06:27:00,88.365,88.37,88.35,88.35,327100001.0
2009-11-03 06:28:00,88.365,88.37,88.335,88.355,488600000.0
2009-11-03 06:29:00,88.355,88.36,88.315,88.315,392400000.0
2009-11-03 06:30:00,88.32,88.32,88.295,88.3,456800000.0
2009-11-03 06:31:00,88.305,88.31,88.295,88.305,476199999.0
2009-11-03 06:32:00,88.3,88.3,88.255,88.255,409200000.0
2009-11-03 06:33:00,88.255,88.28,88.255,88.26,362700000.0
2009-11-03 06:34:00,88.26,88.3,88.26,88.3,725200000.0
2009-11-03 06:35:00,88.3,88.305,88.285,88.295,670799997.0
2009-11-03 06:36:00,88.3,88.31,88.295,88.3,733100000.0
2009-11-03 06:37:00,88.3,88.305,88.285,88.29,498000000.0
2009-11-03 06:38:00,88.29,88.305,88.285,88.285,550699999.0
2009-11-03 06:39:00,88.29,88.29,88.27,88.275,712800000.0
2009-11-03 06:40:00,88.275,88.28,88.26,88.26,392000000.0
2009-11-03 06:41:00,88.265,88.275,88.25,88.265,604300000.0
2009-11-03 06:42:00,88.26,88.265,88.26,88.265,311200000.0
2009-11-03 06:43:00,88.26,88.27,88.24,88.24,485300000.0
2009-11-03 06:44:00,88.24,88.265,88.24,88.255,342300006.0
2009-11-03 06:45:00,88.255,88.265,88.25,88.26,322500001.0
2009-11-03 06:46:00,88.26,88.285,88.26,88.265,436300000.0
2009-11-03 06:47:00,88.26,88.27,88.26,88.265,414900000.0
2009-11-03 06:48:00,88.26,88.27,88.26,88.265,380200000.0
2009-11-03 06:49:00,88.265,88.27,88.26,88.27,408300000.0
2009-11-03 06:50:00,88.27,88.285,88.27,88.28,241500000.0
2009-11-03 06:51:00,88.28,88.285,88.265,88.27,571400000.0
2009-11-03 06:52:00,88.27,88.275,88.27,88.27,173600000.0
2009-11-03 06:53:00,88.27,88.285,88.26,88.285,256000000.0
2009-11-03 06:54:00,88.285,88.3,88.28,88.295,361599999.0
2009-11-03 06:55:00,88.3,88.3,88.27,88.28,559800001.0
2009-11-03 06:56:00,88.28,88.28,88.255,88.265,278900000.0
2009-11-03 06:57:00,88.265,88.28,88.24,88.255,388100000.0
2009-11-03 06:58:00,88.255,88.28,88.25,88.275,469500001.0
2009-11-03 06:59:00,88.275,88.285,88.275,88.285,210600000.0
2009-11-03 07:00:00,88.285,88.285,88.27,88.27,219700000.0
2009-11-03 07:01:00,88.275,88.29,88.275,88.285,410800000.0
2009-11-03 07:02:00,88.285,88.29,88.265,88.275,490200001.0
2009-11-03 07:03:00,88.275,88.285,88.27,88.285,371599999.0
2009-11-03 07:04:00,88.285,88.285,88.28,88.28,304500002.0
2009-11-03 07:05:00,88.285,88.29,88.275,88.28,437500000.0
2009-11-03 07:06:00,88.285,88.295,88.28,88.29,292600000.0
2009-11-03 07:07:00,88.295,88.31,88.295,88.31,372500000.0
2009-11-03 07:08:00,88.31,88.345,88.31,88.34,395000000.0
2009-11-03 07:09:00,88.34,88.345,88.33,88.34,364700000.0
2009-11-03 07:10:00,88.34,88.34,88.325,88.335,475500000.0
2009-11-03 07:11:00,88.34,88.36,88.34,88.36,183500000.0
2009-11-03 07:12:00,88.365,88.39,88.365,88.39,427200000.0
2009-11-03 07:13:00,88.39,88.4,88.385,88.395,374700000.0
2009-11-03 07:14:00,88.395,88.395,88.38,88.395,247800001.0
2009-11-03 07:15:00,88.4,88.4,88.39,88.4,309000000.0
2009-11-03 07:16:00,88.39,88.39,88.355,88.36,229700000.0
2009-11-03 07:17:00,88.36,88.365,88.345,88.35,259600000.0
2009-11-03 07:18:00,88.35,88.35,88.345,88.35,51000000.0
2009-11-03 07:19:00,88.35,88.36,88.345,88.355,275600000.0
2009-11-03 07:20:00,88.35,88.36,88.35,88.355,403600000.0
2009-11-03 07:21:00,88.355,88.355,88.31,88.32,343900000.0
2009-11-03 07:22:00,88.32,88.32,88.315,88.32,167000001.0
2009-11-03 07:23:00,88.32,88.32,88.315,88.315,12600000.0
2009-11-03 07:24:00,88.315,88.315,88.295,88.3,169200003.0
2009-11-03 07:25:00,88.3,88.305,88.29,88.3,239900002.0
2009-11-03 07:26:00,88.3,88.305,88.295,88.305,431500000.0
2009-11-03 07:27:00,88.305,88.305,88.3,88.305,196000000.0
2009-11-03 07:28:00,88.305,88.315,88.305,88.31,231700000.0
2009-11-03 07:29:00,88.31,88.315,88.305,88.315,296400000.0
2009-11-03 07:30:00,88.315,88.315,88.31,88.31,72000000.0
2009-11-03 07:31:00,88.31,88.31,88.295,88.3,157600000.0
2009-11-03 07:32:00,88.3,88.325,88.3,88.32,391700000.0
2009-11-03 07:33:00,88.32,88.33,88.32,88.325,102800000.0
2009-11-03 07:34:00,88.325,88.33,88.32,88.325,548800000.0
2009-11-03 07:35:00,88.325,88.33,88.305,88.32,271900000.0
2009-11-03 07:36:00,88.32,88.345,88.32,88.345,156400000.0
2009-11-03 07:37:00,88.35,88.36,88.34,88.34,399500000.0
2009-11-03 07:38:00,88.34,88.35,88.34,88.345,322299999.0
2009-11-03 07:39:00,88.345,88.35,88.335,88.345,250100000.0
2009-11-03 07:40:00,88.345,88.365,88.345,88.355,375600000.0
2009-11-03 07:41:00,88.36,88.36,88.355,88.36,215800000.0
2009-11-03 07:42:00,88.355,88.36,88.355,88.355,110800000.0
2009-11-03 07:43:00,88.355,88.36,88.34,88.35,134200000.0
2009-11-03 07:44:00,88.35,88.35,88.335,88.335,133500000.0
2009-11-03 07:45:00,88.335,88.355,88.335,88.35,359000000.0
2009-11-03 07:46:00,88.35,88.355,88.345,88.345,195800000.0
2009-11-03 07:47:00,88.345,88.365,88.345,88.365,277700000.0
2009-11-03 07:48:00,88.36,88.365,88.355,88.36,301500000.0
2009-11-03 07:49:00,88.36,88.365,88.345,88.345,518000000.0
2009-11-03 07:50:00,88.35,88.395,88.35,88.39,503700000.0
2009-11-03 07:51:00,88.39,88.39,88.375,88.39,330300001.0
2009-11-03 07:52:00,88.385,88.395,88.375,88.395,593999999.0
2009-11-03 07:53:00,88.39,88.405,88.385,88.4,392800000.0
2009-11-03 07:54:00,88.4,88.42,88.4,88.41,133500000.0
2009-11-03 07:55:00,88.41,88.41,88.39,88.395,641000000.0
2009-11-03 07:56:00,88.395,88.435,88.395,88.42,377799999.0
2009-11-03 07:57:00,88.42,88.425,88.42,88.42,227000000.0
2009-11-03 07:58:00,88.42,88.42,88.415,88.42,55100000.0
2009-11-03 07:59:00,88.42,88.43,88.415,88.415,433400000.0
2009-11-03 08:00:00,88.415,88.42,88.41,88.415,236200000.0
2009-11-03 08:01:00,88.415,88.42,88.395,88.405,278500000.0
2009-11-03 08:02:00,88.41,88.435,88.4,88.43,528500000.0
2009-11-03 08:03:00,88.43,88.45,88.43,88.445,647100000.0
2009-11-03 08:04:00,88.445,88.445,88.42,88.44,544000000.0
2009-11-03 08:05:00,88.44,88.445,88.41,88.415,496700001.0
2009-11-03 08:06:00,88.415,88.42,88.39,88.4,280200000.0
2009-11-03 08:07:00,88.4,88.42,88.4,88.41,312400000.0
2009-11-03 08:08:00,88.405,88.415,88.395,88.395,157400000.0
2009-11-03 08:09:00,88.405,88.41,88.385,88.395,555799999.0
2009-11-03 08:10:00,88.395,88.4,88.395,88.395,36800000.0
2009-11-03 08:11:00,88.4,88.4,88.395,88.395,52400000.0
2009-11-03 08:12:00,88.395,88.4,88.39,88.39,239000000.0
2009-11-03 08:13:00,88.39,88.39,88.375,88.375,172200000.0
2009-11-03 08:14:00,88.375,88.375,88.36,88.36,353200000.0
2009-11-03 08:15:00,88.365,88.37,88.345,88.355,380200000.0
2009-11-03 08:16:00,88.365,88.38,88.355,88.375,209700000.0
2009-11-03 08:17:00,88.375,88.405,88.375,88.405,278300001.0
2009-11-03 08:18:00,88.405,88.41,88.38,88.38,206000000.0
2009-11-03 08:19:00,88.38,88.395,88.375,88.39,341100001.0
2009-11-03 08:20:00,88.4,88.4,88.4,88.4,65400000.0
2009-11-03 08:21:00,88.4,88.4,88.395,88.4,96000000.0
2009-11-03 08:22:00,88.4,88.405,88.4,88.405,117200000.0
2009-11-03 08:23:00,88.395,88.4,88.39,88.39,136200000.0
2009-11-03 08:24:00,88.39,88.395,88.38,88.385,384999998.0
2009-11-03 08:25:00,88.385,88.39,88.38,88.385,284000000.0
2009-11-03 08:26:00,88.385,88.39,88.38,88.38,96000000.0
2009-11-03 08:27:00,88.375,88.395,88.37,88.385,261400000.0
2009-11-03 08:28:00,88.39,88.39,88.375,88.385,233700000.0
2009-11-03 08:29:00,88.385,88.39,88.38,88.39,114100000.0
2009-11-03 08:30:00,88.39,88.4,88.39,88.395,57100000.0
2009-11-03 08:31:00,88.395,88.395,88.395,88.395,88000000.0
2009-11-03 08:32:00,88.395,88.395,88.38,88.385,215800000.0
2009-11-03 08:33:00,88.38,88.385,88.38,88.385,43100000.0
2009-11-03 08:34:00,88.385,88.385,88.38,88.38,55800000.0
2009-11-03 08:35:00,88.38,88.385,88.375,88.375,81700000.0
2009-11-03 08:36:00,88.375,88.38,88.37,88.375,271400001.0
2009-11-03 08:37:00,88.375,88.375,88.35,88.35,233200000.0
2009-11-03 08:38:00,88.355,88.36,88.345,88.35,305100000.0
2009-11-03 08:39:00,88.355,88.355,88.345,88.355,142000000.0
2009-11-03 08:40:00,88.355,88.355,88.345,88.35,264200001.0
2009-11-03 08:41:00,88.35,88.35,88.34,88.345,290900001.0
2009-11-03 08:42:00,88.335,88.345,88.325,88.335,270600000.0
2009-11-03 08:43:00,88.335,88.345,88.325,88.325,297200000.0
2009-11-03 08:44:00,88.325,88.34,88.325,88.335,200300000.0
2009-11-03 08:45:00,88.33,88.345,88.33,88.335,203100000.0
2009-11-03 08:46:00,88.34,88.35,88.33,88.345,179500000.0
2009-11-03 08:47:00,88.345,88.345,88.34,88.34,151600000.0
2009-11-03 08:48:00,88.34,88.345,88.325,88.325,384700000.0
2009-11-03 08:49:00,88.325,88.335,88.32,88.325,298300000.0
2009-11-03 08:50:00,88.33,88.345,88.33,88.345,159500000.0
2009-11-03 08:51:00,88.34,88.34,88.325,88.325,224400000.0
2009-11-03 08:52:00,88.32,88.325,88.29,88.29,625100001.0
2009-11-03 08:53:00,88.295,88.295,88.26,88.26,563700000.0
2009-11-03 08:54:00,88.265,88.275,88.265,88.275,280300000.0
2009-11-03 08:55:00,88.275,88.295,88.275,88.28,270900000.0
2009-11-03 08:56:00,88.28,88.305,88.28,88.3,257900000.0
2009-11-03 08:57:00,88.3,88.315,88.3,88.3,330500000.0
2009-11-03 08:58:00,88.3,88.305,88.3,88.305,152800000.0
2009-11-03 08:59:00,88.3,88.305,88.3,88.3,239900000.0
2009-11-03 09:00:00,88.3,88.3,88.285,88.295,364200000.0
2009-11-03 09:01:00,88.295,88.3,88.255,88.26,520000001.0
2009-11-03 09:02:00,88.26,88.26,88.195,88.195,718800000.0
2009-11-03 09:03:00,88.195,88.195,88.16,88.16,443500000.0
2009-11-03 09:04:00,88.16,88.17,88.14,88.165,484800000.0
2009-11-03 09:05:00,88.165,88.18,88.165,88.18,331400000.0
2009-11-03 09:06:00,88.175,88.22,88.17,88.21,470600000.0
2009-11-03 09:07:00,88.21,88.22,88.195,88.2,474600000.0
2009-11-03 09:08:00,88.195,88.205,88.19,88.19,220700000.0
2009-11-03 09:09:00,88.19,88.195,88.165,88.165,284200000.0
2009-11-03 09:10:00,88.165,88.175,88.16,88.16,338600000.0
2009-11-03 09:11:00,88.16,88.175,88.145,88.15,260600000.0
2009-11-03 09:12:00,88.155,88.16,88.13,88.15,255800000.0
2009-11-03 09:13:00,88.15,88.155,88.135,88.155,262600000.0
2009-11-03 09:14:00,88.155,88.155,88.13,88.135,381500000.0
2009-11-03 09:15:00,88.13,88.13,88.09,88.095,433200000.0
2009-11-03 09:16:00,88.095,88.115,88.095,88.1,412100000.0
2009-11-03 09:17:00,88.1,88.11,88.07,88.07,366800000.0
2009-11-03 09:18:00,88.065,88.065,88.015,88.03,497500000.0
2009-11-03 09:19:00,88.03,88.04,88.025,88.03,321100000.0
2009-11-03 09:20:00,88.03,88.04,88.015,88.015,405600000.0
2009-11-03 09:21:00,88.01,88.01,87.985,88.01,351200000.0
2009-11-03 09:22:00,88.01,88.03,88.01,88.025,326400000.0
2009-11-03 09:23:00,88.025,88.045,88.005,88.04,541700000.0
2009-11-03 09:24:00,88.04,88.075,88.02,88.075,480200000.0
2009-11-03 09:25:00,88.075,88.075,88.035,88.045,267300000.0
2009-11-03 09:26:00,88.045,88.065,88.04,88.055,177900000.0
2009-11-03 09:27:00,88.055,88.075,88.055,88.075,207600000.0
2009-11-03 09:28:00,88.075,88.115,88.075,88.09,434500000.0
2009-11-03 09:29:00,88.1,88.105,88.08,88.08,141300000.0
2009-11-03 09:30:00,88.08,88.1,88.075,88.09,230600000.0
2009-11-03 09:31:00,88.09,88.105,88.07,88.07,199300000.0
2009-11-03 09:32:00,88.07,88.085,88.045,88.045,145500000.0
2009-11-03 09:33:00,88.045,88.07,88.04,88.04,402400000.0
2009-11-03 09:34:00,88.03,88.08,88.03,88.08,420200000.0
2009-11-03 09:35:00,88.08,88.085,88.055,88.075,360100000.0
2009-11-03 09:36:00,88.075,88.1,88.075,88.09,183400000.0
2009-11-03 09:37:00,88.09,88.1,88.065,88.075,179600000.0
2009-11-03 09:38:00,88.07,88.08,88.065,88.065,276700000.0
2009-11-03 09:39:00,88.065,88.07,88.03,88.035,276500000.0
2009-11-03 09:40:00,88.04,88.05,88.02,88.04,288200000.0
2009-11-03 09:41:00,88.045,88.06,88.04,88.06,376000000.0
2009-11-03 09:42:00,88.06,88.07,88.05,88.065,173100000.0
2009-11-03 09:43:00,88.065,88.075,88.035,88.045,269700000.0
2009-11-03 09:44:00,88.045,88.055,88.03,88.035,354199999.0
2009-11-03 09:45:00,88.035,88.04,88.0,88.01,414000000.0
2009-11-03 09:46:00,88.01,88.035,88.0,88.0,447300000.0
2009-11-03 09:47:00,88.005,88.02,87.985,88.005,516500000.0
2009-11-03 09:48:00,88.005,88.045,88.0,88.025,223800000.0
2009-11-03 09:49:00,88.025,88.035,87.995,88.0,649200001.0
2009-11-03 09:50:00,88.0,88.015,87.99,88.0,461200000.0
2009-11-03 09:51:00,88.0,88.015,87.995,88.01,498800000.0
2009-11-03 09:52:00,88.01,88.035,88.01,88.03,148000000.0
2009-11-03 09:53:00,88.025,88.04,88.02,88.02,281400000.0
2009-11-03 09:54:00,88.02,88.05,88.015,88.045,315200000.0
2009-11-03 09:55:00,88.045,88.045,88.035,88.04,224100000.0
2009-11-03 09:56:00,88.04,88.045,88.03,88.035,454500000.0
2009-11-03 09:57:00,88.035,88.055,88.03,88.055,504500000.0
2009-11-03 09:58:00,88.055,88.055,88.035,88.04,333800000.0
2009-11-03 09:59:00,88.04,88.05,88.035,88.04,144800000.0
2009-11-03 10:00:00,88.04,88.04,87.98,87.985,438500000.0
2009-11-03 10:01:00,87.985,88.0,87.955,87.955,370900000.0
2009-11-03 10:02:00,87.955,87.985,87.945,87.985,386600000.0
2009-11-03 10:03:00,87.98,87.995,87.975,87.995,172700000.0
2009-11-03 10:04:00,87.995,88.03,87.995,88.015,240000000.0
2009-11-03 10:05:00,88.015,88.055,88.015,88.05,370500000.0
2009-11-03 10:06:00,88.05,88.07,88.045,88.06,358700000.0
2009-11-03 10:07:00,88.055,88.065,88.04,88.04,424300000.0
2009-11-03 10:08:00,88.04,88.075,88.02,88.025,469300002.0
2009-11-03 10:09:00,88.025,88.06,88.025,88.045,311300000.0
2009-11-03 10:10:00,88.045,88.06,88.04,88.045,364399999.0
2009-11-03 10:11:00,88.045,88.05,88.03,88.035,345499998.0
2009-11-03 10:12:00,88.035,88.04,87.995,88.015,514600001.0
2009-11-03 10:13:00,88.005,88.015,87.99,88.005,296400000.0
2009-11-03 10:14:00,88.0,88.005,87.975,87.99,389299998.0
2009-11-03 10:15:00,87.99,88.0,87.96,87.975,184000000.0
2009-11-03 10:16:00,87.98,87.985,87.97,87.975,143900000.0
2009-11-03 10:17:00,87.975,87.975,87.955,87.97,184100000.0
2009-11-03 10:18:00,87.965,87.975,87.965,87.965,77300000.0
2009-11-03 10:19:00,87.965,87.98,87.955,87.98,183400000.0
2009-11-03 10:20:00,87.975,87.98,87.97,87.97,153100000.0
2009-11-03 10:21:00,87.97,88.005,87.97,88.005,149000000.0
2009-11-03 10:22:00,88.005,88.015,87.98,87.985,295700000.0
2009-11-03 10:23:00,87.985,87.995,87.96,87.965,93600000.0
2009-11-03 10:24:00,87.96,87.975,87.935,87.935,165500000.0
2009-11-03 10:25:00,87.935,87.94,87.905,87.935,338900000.0
2009-11-03 10:26:00,87.935,87.945,87.91,87.915,220500000.0
2009-11-03 10:27:00,87.915,87.925,87.895,87.91,380900000.0
2009-11-03 10:28:00,87.91,87.91,87.875,87.875,89800000.0
2009-11-03 10:29:00,87.87,87.91,87.865,87.875,273299999.0
2009-11-03 10:30:00,87.875,87.88,87.78,87.81,319500000.0
2009-11-03 10:31:00,87.81,87.82,87.805,87.82,205600000.0
2009-11-03 10:32:00,87.82,87.825,87.795,87.81,198500000.0
2009-11-03 10:33:00,87.81,87.845,87.805,87.83,193500000.0
2009-11-03 10:34:00,87.83,87.86,87.83,87.855,294200000.0
2009-11-03 10:35:00,87.855,87.885,87.845,87.875,381600000.0
2009-11-03 10:36:00,87.875,87.88,87.84,87.845,375000000.0
2009-11-03 10:37:00,87.845,87.845,87.825,87.825,214700000.0
2009-11-03 10:38:00,87.83,87.84,87.77,87.77,411900000.0
2009-11-03 10:39:00,87.765,87.795,87.765,87.775,313100000.0
2009-11-03 10:40:00,87.775,87.78,87.74,87.74,428699998.0
2009-11-03 10:41:00,87.74,87.74,87.705,87.715,261200000.0
2009-11-03 10:42:00,87.71,87.715,87.7,87.71,217700000.0
2009-11-03 10:43:00,87.715,87.73,87.69,87.69,211200000.0
2009-11-03 10:44:00,87.69,87.705,87.68,87.695,309900000.0
2009-11-03 10:45:00,87.7,87.715,87.69,87.715,500800000.0
2009-11-03 10:46:00,87.715,87.77,87.715,87.77,297599999.0
2009-11-03 10:47:00,87.765,87.78,87.755,87.765,248300000.0
2009-11-03 10:48:00,87.77,87.775,87.76,87.77,115200000.0
2009-11-03 10:49:00,87.77,87.795,87.765,87.775,203600000.0
2009-11-03 10:50:00,87.775,87.785,87.77,87.77,111100000.0
2009-11-03 10:51:00,87.77,87.795,87.755,87.765,145200000.0
2009-11-03 10:52:00,87.765,87.775,87.755,87.77,197000000.0
2009-11-03 10:53:00,87.775,87.795,87.745,87.745,330800000.0
2009-11-03 10:54:00,87.745,87.765,87.74,87.755,363000000.0
2009-11-03 10:55:00,87.755,87.805,87.745,87.8,326500000.0
2009-11-03 10:56:00,87.8,87.845,87.8,87.825,340400000.0
2009-11-03 10:57:00,87.825,87.83,87.795,87.8,392000000.0
2009-11-03 10:58:00,87.805,87.805,87.785,87.79,262400000.0
2009-11-03 10:59:00,87.79,87.805,87.785,87.795,316900000.0
2009-11-03 11:00:00,87.79,87.8,87.775,87.775,350000000.0
2009-11-03 11:01:00,87.775,87.775,87.72,87.725,565500000.0
2009-11-03 11:02:00,87.725,87.78,87.72,87.775,339900000.0
2009-11-03 11:03:00,87.775,87.805,87.77,87.795,491800000.0
2009-11-03 11:04:00,87.8,87.835,87.795,87.83,412400001.0
2009-11-03 11:05:00,87.83,87.855,87.825,87.85,697200001.0
2009-11-03 11:06:00,87.845,87.85,87.815,87.84,816800000.0
2009-11-03 11:07:00,87.84,87.875,87.84,87.84,478400001.0
2009-11-03 11:08:00,87.84,87.88,87.835,87.865,269800000.0
2009-11-03 11:09:00,87.865,87.89,87.865,87.87,343000000.0
2009-11-03 11:10:00,87.87,87.875,87.85,87.86,487300000.0
2009-11-03 11:11:00,87.86,87.865,87.855,87.855,118800000.0
2009-11-03 11:12:00,87.835,87.835,87.81,87.815,60900000.0
2009-11-03 11:13:00,87.81,87.82,87.81,87.81,83700000.0
2009-11-03 11:14:00,87.81,87.815,87.795,87.795,243000000.0
2009-11-03 11:15:00,87.795,87.8,87.785,87.79,426600001.0
2009-11-03 11:16:00,87.79,87.79,87.775,87.775,298600000.0
2009-11-03 11:17:00,87.78,87.79,87.745,87.75,120200000.0
2009-11-03 11:18:00,87.75,87.76,87.725,87.73,359799996.0
2009-11-03 11:19:00,87.73,87.775,87.725,87.765,470500000.0
2009-11-03 11:20:00,87.77,87.77,87.735,87.735,391400002.0
2009-11-03 11:21:00,87.735,87.74,87.72,87.735,348400000.0
2009-11-03 11:22:00,87.735,87.74,87.72,87.73,203100000.0
2009-11-03 11:23:00,87.73,87.735,87.71,87.72,229700000.0
2009-11-03 11:24:00,87.72,87.725,87.68,87.68,520700001.0
2009-11-03 11:25:00,87.68,87.705,87.68,87.705,515900000.0
2009-11-03 11:26:00,87.71,87.71,87.69,87.695,144200000.0
2009-11-03 11:27:00,87.69,87.7,87.67,87.67,493100000.0
2009-11-03 11:28:00,87.67,87.68,87.655,87.655,248200000.0
2009-11-03 11:29:00,87.655,87.665,87.64,87.64,291000000.0
2009-11-03 11:30:00,87.64,87.64,87.595,87.625,426800000.0
2009-11-03 11:31:00,87.62,87.625,87.595,87.6,328200000.0
2009-11-03 11:32:00,87.6,87.63,87.6,87.62,532500000.0
2009-11-03 11:33:00,87.62,87.63,87.59,87.595,333900000.0
2009-11-03 11:34:00,87.595,87.605,87.59,87.59,308700000.0
2009-11-03 11:35:00,87.59,87.61,87.59,87.595,560400000.0
2009-11-03 11:36:00,87.595,87.625,87.59,87.625,365700000.0
2009-11-03 11:37:00,87.625,87.64,87.61,87.63,287300000.0
2009-11-03 11:38:00,87.63,87.66,87.625,87.655,256500000.0
2009-11-03 11:39:00,87.655,87.675,87.655,87.675,277500000.0
2009-11-03 11:40:00,87.675,87.685,87.65,87.665,372800000.0
2009-11-03 11:41:00,87.665,87.67,87.655,87.67,322400000.0
2009-11-03 11:42:00,87.67,87.68,87.645,87.645,310900000.0
2009-11-03 11:43:00,87.64,87.65,87.595,87.6,285000000.0
2009-11-03 11:44:00,87.6,87.61,87.575,87.595,413100000.0
2009-11-03 11:45:00,87.6,87.61,87.585,87.6,322200000.0
2009-11-03 11:46:00,87.6,87.61,87.585,87.605,234900000.0
2009-11-03 11:47:00,87.605,87.61,87.59,87.6,367700000.0
2009-11-03 11:48:00,87.595,87.595,87.56,87.565,214400000.0
2009-11-03 11:49:00,87.565,87.575,87.56,87.56,375600000.0
2009-11-03 11:50:00,87.56,87.58,87.5,87.5,572700000.0
2009-11-03 11:51:00,87.5,87.5,87.41,87.425,573899999.0
2009-11-03 11:52:00,87.43,87.46,87.41,87.415,387400000.0
2009-11-03 11:53:00,87.41,87.42,87.37,87.395,334900000.0
2009-11-03 11:54:00,87.4,87.415,87.37,87.375,546900000.0
2009-11-03 11:55:00,87.375,87.39,87.375,87.385,390000000.0
2009-11-03 11:56:00,87.38,87.385,87.35,87.375,490499999.0
2009-11-03 11:57:00,87.375,87.405,87.32,87.34,506300001.0
2009-11-03 11:58:00,87.335,87.385,87.32,87.37,599100001.0
2009-11-03 11:59:00,87.37,87.395,87.345,87.375,487100000.0
2009-11-03 12:00:00,87.375,87.38,87.355,87.355,256200000.0
2009-11-03 12:01:00,87.355,87.365,87.29,87.3,361900000.0
2009-11-03 12:02:00,87.3,87.315,87.23,87.28,450500001.0
2009-11-03 12:03:00,87.29,87.3,87.25,87.265,515000000.0
2009-11-03 12:04:00,87.255,87.275,87.2,87.2,265600000.0
2009-11-03 12:05:00,87.2,87.215,87.185,87.205,509900000.0
2009-11-03 12:06:00,87.205,87.22,87.175,87.195,391900000.0
2009-11-03 12:07:00,87.195,87.195,87.145,87.15,437200000.0
2009-11-03 12:08:00,87.15,87.2,87.15,87.19,354700000.0
2009-11-03 12:09:00,87.19,87.2,87.175,87.195,427500000.0
2009-11-03 12:10:00,87.195,87.235,87.195,87.23,291400000.0
2009-11-03 12:11:00,87.23,87.26,87.225,87.255,245300000.0
2009-11-03 12:12:00,87.25,87.25,87.22,87.22,276300000.0
2009-11-03 12:13:00,87.22,87.225,87.215,87.22,249600000.0
2009-11-03 12:14:00,87.22,87.24,87.205,87.235,204700000.0
2009-11-03 12:15:00,87.24,87.26,87.225,87.245,353500000.0
2009-11-03 12:16:00,87.245,87.265,87.24,87.26,282000000.0
2009-11-03 12:17:00,87.26,87.28,87.25,87.275,300300000.0
2009-11-03 12:18:00,87.275,87.31,87.275,87.295,157500000.0
2009-11-03 12:19:00,87.3,87.32,87.3,87.305,154300000.0
2009-11-03 12:20:00,87.31,87.325,87.3,87.32,267900000.0
2009-11-03 12:21:00,87.32,87.325,87.3,87.31,284800000.0
2009-11-03 12:22:00,87.31,87.33,87.29,87.295,440499999.0
2009-11-03 12:23:00,87.3,87.345,87.3,87.325,295700000.0
2009-11-03 12:24:00,87.33,87.33,87.305,87.325,311100000.0
2009-11-03 12:25:00,87.325,87.34,87.3,87.3,351600000.0
2009-11-03 12:26:00,87.3,87.3,87.255,87.27,466300000.0
2009-11-03 12:27:00,87.275,87.295,87.27,87.27,382300000.0
2009-11-03 12:28:00,87.275,87.31,87.275,87.31,404899999.0
2009-11-03 12:29:00,87.31,87.32,87.3,87.31,206000000.0
2009-11-03 12:30:00,87.31,87.35,87.31,87.33,407599998.0
2009-11-03 12:31:00,87.33,87.335,87.32,87.325,110500000.0
2009-11-03 12:32:00,87.32,87.34,87.315,87.32,150000000.0
2009-11-03 12:33:00,87.32,87.325,87.31,87.315,278200000.0
2009-11-03 12:34:00,87.315,87.345,87.305,87.345,465899997.0
2009-11-03 12:35:00,87.335,87.34,87.325,87.325,319800000.0
2009-11-03 12:36:00,87.325,87.34,87.32,87.335,265500000.0
2009-11-03 12:37:00,87.34,87.35,87.325,87.335,193900000.0
2009-11-03 12:38:00,87.335,87.34,87.325,87.335,269300000.0
2009-11-03 12:39:00,87.335,87.35,87.335,87.34,204100000.0
2009-11-03 12:40:00,87.34,87.395,87.34,87.38,380999999.0
2009-11-03 12:41:00,87.38,87.405,87.37,87.405,389300000.0
2009-11-03 12:42:00,87.4,87.435,87.395,87.425,336700000.0
2009-11-03 12:43:00,87.425,87.445,87.415,87.445,285100000.0
2009-11-03 12:44:00,87.445,87.465,87.435,87.46,310600000.0
2009-11-03 12:45:00,87.455,87.465,87.43,87.435,451500002.0
2009-11-03 12:46:00,87.44,87.445,87.39,87.41,456700000.0
2009-11-03 12:47:00,87.41,87.41,87.385,87.385,336500000.0
2009-11-03 12:48:00,87.385,87.4,87.35,87.36,406300000.0
2009-11-03 12:49:00,87.36,87.38,87.315,87.325,292200000.0
2009-11-03 12:50:00,87.325,87.335,87.26,87.27,377900000.0
2009-11-03 12:51:00,87.265,87.275,87.26,87.265,183400000.0
2009-11-03 12:52:00,87.265,87.27,87.24,87.25,267000000.0
2009-11-03 12:53:00,87.25,87.29,87.245,87.285,314800000.0
2009-11-03 12:54:00,87.285,87.29,87.255,87.265,201000000.0
2009-11-03 12:55:00,87.26,87.315,87.25,87.3,357300000.0
2009-11-03 12:56:00,87.305,87.325,87.29,87.3,324700000.0
2009-11-03 12:57:00,87.3,87.305,87.275,87.29,335800000.0
2009-11-03 12:58:00,87.29,87.305,87.25,87.295,384900000.0
2009-11-03 12:59:00,87.295,87.33,87.295,87.315,296400000.0
2009-11-03 13:00:00,87.31,87.32,87.265,87.27,347000000.0
2009-11-03 13:01:00,87.27,87.275,87.225,87.255,542400000.0
2009-11-03 13:02:00,87.255,87.26,87.215,87.22,390200000.0
2009-11-03 13:03:00,87.22,87.24,87.2,87.235,322100000.0
2009-11-03 13:04:00,87.235,87.235,87.195,87.195,222500000.0
2009-11-03 13:05:00,87.2,87.2,87.155,87.165,329500000.0
2009-11-03 13:06:00,87.16,87.175,87.15,87.16,297700000.0
2009-11-03 13:07:00,87.16,87.165,87.11,87.115,272400000.0
2009-11-03 13:08:00,87.115,87.165,87.115,87.155,238100000.0
2009-11-03 13:09:00,87.16,87.16,87.125,87.135,350300000.0
2009-11-03 13:10:00,87.125,87.145,87.125,87.135,256400000.0
2009-11-03 13:11:00,87.13,87.16,87.125,87.155,267000000.0
2009-11-03 13:12:00,87.155,87.16,87.145,87.145,187799999.0
2009-11-03 13:13:00,87.16,87.175,87.155,87.165,315700000.0
2009-11-03 13:14:00,87.16,87.175,87.155,87.165,395300000.0
2009-11-03 13:15:00,87.165,87.2,87.165,87.195,199400000.0
2009-11-03 13:16:00,87.195,87.22,87.165,87.17,346800000.0
2009-11-03 13:17:00,87.17,87.175,87.14,87.17,288400000.0
2009-11-03 13:18:00,87.17,87.195,87.17,87.18,330500000.0
2009-11-03 13:19:00,87.18,87.185,87.175,87.185,208300000.0
2009-11-03 13:20:00,87.185,87.21,87.17,87.2,342800000.0
2009-11-03 13:21:00,87.2,87.23,87.19,87.225,225300000.0
2009-11-03 13:22:00,87.22,87.23,87.2,87.225,220300000.0
2009-11-03 13:23:00,87.225,87.235,87.21,87.23,285600000.0
2009-11-03 13:24:00,87.23,87.25,87.225,87.25,368200000.0
2009-11-03 13:25:00,87.25,87.265,87.245,87.245,206800000.0
2009-11-03 13:26:00,87.25,87.265,87.245,87.25,285800000.0
2009-11-03 13:27:00,87.245,87.25,87.23,87.23,340800000.0
2009-11-03 13:28:00,87.23,87.265,87.23,87.265,300300000.0
2009-11-03 13:29:00,87.265,87.27,87.24,87.24,317800000.0
2009-11-03 13:30:00,87.24,87.24,87.23,87.24,276700000.0
2009-11-03 13:31:00,87.24,87.265,87.235,87.245,392000000.0
2009-11-03 13:32:00,87.245,87.245,87.21,87.23,294500000.0
2009-11-03 13:33:00,87.23,87.25,87.23,87.24,237000001.0
2009-11-03 13:34:00,87.24,87.245,87.215,87.23,219200000.0
2009-11-03 13:35:00,87.23,87.23,87.195,87.205,131600000.0
2009-11-03 13:36:00,87.205,87.22,87.19,87.195,200600000.0
2009-11-03 13:37:00,87.195,87.205,87.185,87.185,90100000.0
2009-11-03 13:38:00,87.19,87.21,87.19,87.205,169400000.0
2009-11-03 13:39:00,87.21,87.24,87.205,87.225,299500000.0
2009-11-03 13:40:00,87.225,87.24,87.22,87.24,239800000.0
2009-11-03 13:41:00,87.235,87.24,87.225,87.225,246800000.0
2009-11-03 13:42:00,87.225,87.23,87.21,87.215,143100000.0
2009-11-03 13:43:00,87.21,87.235,87.21,87.22,320100000.0
2009-11-03 13:44:00,87.22,87.235,87.22,87.23,236500000.0
2009-11-03 13:45:00,87.23,87.26,87.23,87.26,396100000.0
2009-11-03 13:46:00,87.26,87.27,87.23,87.23,396100000.0
2009-11-03 13:47:00,87.23,87.235,87.21,87.235,222600000.0
2009-11-03 13:48:00,87.235,87.235,87.21,87.23,218100000.0
2009-11-03 13:49:00,87.23,87.24,87.22,87.23,357800000.0
2009-11-03 13:50:00,87.23,87.25,87.22,87.25,317700000.0
2009-11-03 13:51:00,87.25,87.265,87.245,87.245,227200000.0
2009-11-03 13:52:00,87.245,87.255,87.245,87.25,198500000.0
2009-11-03 13:53:00,87.25,87.255,87.245,87.245,114200000.0
2009-11-03 13:54:00,87.24,87.25,87.225,87.225,147000000.0
2009-11-03 13:55:00,87.22,87.22,87.15,87.155,330700000.0
2009-11-03 13:56:00,87.155,87.165,87.12,87.125,244300000.0
2009-11-03 13:57:00,87.13,87.145,87.12,87.14,251100000.0
2009-11-03 13:58:00,87.135,87.16,87.135,87.155,322200000.0
2009-11-03 13:59:00,87.155,87.155,87.14,87.155,267000000.0
2009-11-03 14:00:00,87.155,87.155,87.135,87.14,229100000.0
2009-11-03 14:01:00,87.14,87.155,87.125,87.13,156100000.0
2009-11-03 14:02:00,87.125,87.165,87.125,87.165,407500000.0
2009-11-03 14:03:00,87.165,87.19,87.15,87.19,314600000.0
2009-11-03 14:04:00,87.19,87.21,87.17,87.205,287299999.0
2009-11-03 14:05:00,87.21,87.21,87.185,87.195,449800000.0
2009-11-03 14:06:00,87.195,87.24,87.195,87.24,319800002.0
2009-11-03 14:07:00,87.24,87.275,87.215,87.27,290100000.0
2009-11-03 14:08:00,87.27,87.3,87.27,87.28,304700000.0
2009-11-03 14:09:00,87.28,87.295,87.28,87.295,194200000.0
2009-11-03 14:10:00,87.295,87.3,87.265,87.27,196199999.0
2009-11-03 14:11:00,87.27,87.285,87.265,87.265,191300000.0
2009-11-03 14:12:00,87.265,87.295,87.265,87.285,122900000.0
2009-11-03 14:13:00,87.285,87.305,87.28,87.295,412900000.0
2009-11-03 14:14:00,87.295,87.375,87.295,87.365,330100000.0
2009-11-03 14:15:00,87.355,87.355,87.33,87.33,390100000.0
2009-11-03 14:16:00,87.325,87.335,87.32,87.325,217400000.0
2009-11-03 14:17:00,87.33,87.34,87.31,87.33,238200000.0
2009-11-03 14:18:00,87.33,87.34,87.295,87.295,314800000.0
2009-11-03 14:19:00,87.295,87.325,87.28,87.325,250500000.0
2009-11-03 14:20:00,87.325,87.33,87.29,87.295,301400000.0
2009-11-03 14:21:00,87.295,87.34,87.295,87.335,260300000.0
2009-11-03 14:22:00,87.335,87.355,87.315,87.355,352900000.0
2009-11-03 14:23:00,87.355,87.375,87.35,87.36,254100000.0
2009-11-03 14:24:00,87.36,87.39,87.36,87.39,175200000.0
2009-11-03 14:25:00,87.39,87.415,87.365,87.41,421500000.0
2009-11-03 14:26:00,87.41,87.415,87.355,87.365,431300000.0
2009-11-03 14:27:00,87.365,87.405,87.35,87.39,420700000.0
2009-11-03 14:28:00,87.39,87.4,87.37,87.395,168200000.0
2009-11-03 14:29:00,87.395,87.4,87.375,87.39,221900000.0
2009-11-03 14:30:00,87.39,87.4,87.38,87.395,262700000.0
2009-11-03 14:31:00,87.395,87.485,87.395,87.47,236300000.0
2009-11-03 14:32:00,87.47,87.485,87.425,87.465,302800000.0
2009-11-03 14:33:00,87.46,87.495,87.46,87.47,407199999.0
2009-11-03 14:34:00,87.47,87.51,87.45,87.495,425900000.0
2009-11-03 14:35:00,87.495,87.505,87.48,87.48,231400000.0
2009-11-03 14:36:00,87.475,87.5,87.46,87.49,293800000.0
2009-11-03 14:37:00,87.485,87.49,87.46,87.46,246500000.0
2009-11-03 14:38:00,87.46,87.48,87.45,87.475,363000000.0
2009-11-03 14:39:00,87.47,87.475,87.44,87.44,273700000.0
2009-11-03 14:40:00,87.44,87.44,87.415,87.435,368700000.0
2009-11-03 14:41:00,87.435,87.445,87.4,87.405,436100000.0
2009-11-03 14:42:00,87.405,87.41,87.39,87.41,255100000.0
2009-11-03 14:43:00,87.41,87.425,87.405,87.41,324500000.0
2009-11-03 14:44:00,87.41,87.42,87.41,87.41,266400000.0
2009-11-03 14:45:00,87.41,87.415,87.405,87.41,431900000.0
2009-11-03 14:46:00,87.41,87.415,87.385,87.385,346700001.0
2009-11-03 14:47:00,87.385,87.395,87.335,87.34,417900000.0
2009-11-03 14:48:00,87.34,87.355,87.33,87.33,519800000.0
2009-11-03 14:49:00,87.325,87.335,87.325,87.33,304300000.0
2009-11-03 14:50:00,87.325,87.33,87.29,87.29,518800000.0
2009-11-03 14:51:00,87.29,87.29,87.265,87.27,473100000.0
2009-11-03 14:52:00,87.27,87.285,87.26,87.275,659900002.0
2009-11-03 14:53:00,87.275,87.285,87.26,87.26,275699999.0
2009-11-03 14:54:00,87.26,87.275,87.26,87.27,263500000.0
2009-11-03 14:55:00,87.275,87.34,87.275,87.34,290200000.0
2009-11-03 14:56:00,87.335,87.355,87.33,87.355,171300000.0
2009-11-03 14:57:00,87.36,87.365,87.33,87.345,204900000.0
2009-11-03 14:58:00,87.345,87.36,87.33,87.34,198100000.0
2009-11-03 14:59:00,87.335,87.36,87.33,87.355,274600000.0
2009-11-03 15:00:00,87.36,87.395,87.355,87.395,209600000.0
2009-11-03 15:01:00,87.395,87.475,87.395,87.465,383800000.0
2009-11-03 15:02:00,87.465,87.49,87.45,87.46,247600000.0
2009-11-03 15:03:00,87.46,87.475,87.45,87.455,193500000.0
2009-11-03 15:04:00,87.455,87.48,87.45,87.48,291400000.0
2009-11-03 15:05:00,87.48,87.485,87.45,87.465,185400000.0
2009-11-03 15:06:00,87.47,87.485,87.46,87.485,265200000.0
2009-11-03 15:07:00,87.48,87.48,87.43,87.435,136400000.0
2009-11-03 15:08:00,87.43,87.445,87.42,87.425,371800000.0
2009-11-03 15:09:00,87.425,87.465,87.425,87.465,232000000.0
2009-11-03 15:10:00,87.465,87.465,87.425,87.435,186000000.0
2009-11-03 15:11:00,87.435,87.465,87.435,87.44,207900000.0
2009-11-03 15:12:00,87.44,87.47,87.435,87.46,417199999.0
2009-11-03 15:13:00,87.46,87.475,87.44,87.445,190900000.0
2009-11-03 15:14:00,87.46,87.475,87.445,87.445,257600000.0
2009-11-03 15:15:00,87.445,87.475,87.445,87.465,221200000.0
2009-11-03 15:16:00,87.465,87.485,87.45,87.455,383600000.0
2009-11-03 15:17:00,87.455,87.51,87.455,87.505,413500000.0
2009-11-03 15:18:00,87.505,87.515,87.485,87.505,179300000.0
2009-11-03 15:19:00,87.495,87.5,87.48,87.5,142400000.0
2009-11-03 15:20:00,87.495,87.505,87.46,87.5,456100000.0
2009-11-03 15:21:00,87.505,87.525,87.495,87.5,451400000.0
2009-11-03 15:22:00,87.5,87.545,87.5,87.545,371800000.0
2009-11-03 15:23:00,87.545,87.555,87.535,87.54,469800000.0
2009-11-03 15:24:00,87.54,87.56,87.535,87.54,414299999.0
2009-11-03 15:25:00,87.545,87.565,87.545,87.56,327100000.0
2009-11-03 15:26:00,87.56,87.57,87.535,87.535,268900000.0
2009-11-03 15:27:00,87.535,87.55,87.535,87.54,324100000.0
2009-11-03 15:28:00,87.54,87.545,87.525,87.535,365900000.0
2009-11-03 15:29:00,87.54,87.54,87.515,87.525,483300001.0
2009-11-03 15:30:00,87.525,87.535,87.505,87.51,280700000.0
2009-11-03 15:31:00,87.51,87.525,87.505,87.51,411600000.0
2009-11-03 15:32:00,87.51,87.52,87.51,87.51,295600000.0
2009-11-03 15:33:00,87.51,87.54,87.51,87.535,565899999.0
2009-11-03 15:34:00,87.535,87.535,87.49,87.5,257000000.0
2009-11-03 15:35:00,87.5,87.5,87.48,87.495,420300000.0
2009-11-03 15:36:00,87.485,87.485,87.445,87.46,540300000.0
2009-11-03 15:37:00,87.46,87.5,87.455,87.46,337400000.0
2009-11-03 15:38:00,87.465,87.485,87.455,87.475,333100000.0
2009-11-03 15:39:00,87.475,87.51,87.475,87.495,332200000.0
2009-11-03 15:40:00,87.49,87.49,87.46,87.465,303100000.0
2009-11-03 15:41:00,87.465,87.485,87.46,87.475,426000001.0
2009-11-03 15:42:00,87.475,87.5,87.455,87.455,311400000.0
2009-11-03 15:43:00,87.455,87.46,87.435,87.445,399200000.0
2009-11-03 15:44:00,87.45,87.475,87.445,87.46,419200002.0
2009-11-03 15:45:00,87.46,87.46,87.42,87.435,383800002.0
2009-11-03 15:46:00,87.435,87.46,87.415,87.46,246000000.0
2009-11-03 15:47:00,87.46,87.47,87.435,87.445,289500000.0
2009-11-03 15:48:00,87.445,87.465,87.42,87.42,388600000.0
2009-11-03 15:49:00,87.42,87.475,87.415,87.465,297000000.0
2009-11-03 15:50:00,87.465,87.465,87.44,87.44,266300000.0
2009-11-03 15:51:00,87.44,87.46,87.44,87.445,359400000.0
2009-11-03 15:52:00,87.445,87.445,87.425,87.44,253500000.0
2009-11-03 15:53:00,87.44,87.455,87.415,87.445,225400000.0
2009-11-03 15:54:00,87.445,87.445,87.415,87.445,375100000.0
2009-11-03 15:55:00,87.445,87.455,87.42,87.42,381199999.0
2009-11-03 15:56:00,87.42,87.445,87.405,87.405,307100000.0
2009-11-03 15:57:00,87.405,87.41,87.37,87.395,585300001.0
2009-11-03 15:58:00,87.395,87.425,87.395,87.42,560500000.0
2009-11-03 15:59:00,87.42,87.43,87.4,87.43,467800000.0
2009-11-03 16:00:00,87.43,87.47,87.43,87.47,473800000.0
2009-11-03 16:01:00,87.47,87.54,87.465,87.505,386700000.0
2009-11-03 16:02:00,87.505,87.51,87.47,87.47,516200000.0
2009-11-03 16:03:00,87.465,87.48,87.42,87.425,420900001.0
2009-11-03 16:04:00,87.425,87.43,87.38,87.38,256200000.0
2009-11-03 16:05:00,87.39,87.435,87.375,87.415,308700000.0
2009-11-03 16:06:00,87.415,87.43,87.41,87.41,405500000.0
2009-11-03 16:07:00,87.41,87.42,87.385,87.385,263700000.0
2009-11-03 16:08:00,87.385,87.4,87.385,87.39,206200000.0
2009-11-03 16:09:00,87.39,87.395,87.36,87.365,280900000.0
2009-11-03 16:10:00,87.37,87.37,87.345,87.365,641099999.0
2009-11-03 16:11:00,87.365,87.385,87.365,87.375,351000000.0
2009-11-03 16:12:00,87.375,87.38,87.365,87.38,292200000.0
2009-11-03 16:13:00,87.375,87.39,87.36,87.39,348900000.0
2009-11-03 16:14:00,87.39,87.415,87.385,87.395,150600000.0
2009-11-03 16:15:00,87.395,87.415,87.395,87.41,191900000.0
2009-11-03 16:16:00,87.41,87.415,87.37,87.4,418700000.0
2009-11-03 16:17:00,87.405,87.41,87.38,87.4,366300000.0
2009-11-03 16:18:00,87.405,87.41,87.37,87.37,283100000.0
2009-11-03 16:19:00,87.375,87.41,87.375,87.4,261400000.0
2009-11-03 16:20:00,87.4,87.42,87.39,87.415,280200000.0
2009-11-03 16:21:00,87.41,87.435,87.405,87.435,384100000.0
2009-11-03 16:22:00,87.43,87.5,87.43,87.46,437900000.0
2009-11-03 16:23:00,87.465,87.47,87.455,87.46,359300000.0
2009-11-03 16:24:00,87.465,87.47,87.44,87.445,541200000.0
2009-11-03 16:25:00,87.445,87.445,87.42,87.43,395100000.0
2009-11-03 16:26:00,87.43,87.465,87.43,87.45,390200000.0
2009-11-03 16:27:00,87.455,87.46,87.44,87.45,358299999.0
2009-11-03 16:28:00,87.455,87.47,87.445,87.445,402500000.0
2009-11-03 16:29:00,87.44,87.46,87.43,87.455,258000000.0
2009-11-03 16:30:00,87.455,87.48,87.44,87.44,338000000.0
2009-11-03 16:31:00,87.44,87.5,87.44,87.49,371400000.0
2009-11-03 16:32:00,87.49,87.5,87.47,87.475,319700000.0
2009-11-03 16:33:00,87.475,87.475,87.435,87.44,427800000.0
2009-11-03 16:34:00,87.44,87.495,87.44,87.485,543000000.0
2009-11-03 16:35:00,87.49,87.51,87.465,87.465,491600000.0
2009-11-03 16:36:00,87.465,87.475,87.405,87.47,347800000.0
2009-11-03 16:37:00,87.475,87.485,87.455,87.475,412200000.0
2009-11-03 16:38:00,87.475,87.48,87.42,87.47,562200000.0
2009-11-03 16:39:00,87.475,87.505,87.46,87.495,318600000.0
2009-11-03 16:40:00,87.495,87.515,87.48,87.5,447600000.0
2009-11-03 16:41:00,87.495,87.525,87.49,87.515,519100003.0
2009-11-03 16:42:00,87.52,87.57,87.515,87.55,319700000.0
2009-11-03 16:43:00,87.545,87.55,87.525,87.535,420500000.0
2009-11-03 16:44:00,87.535,87.56,87.525,87.535,465200000.0
2009-11-03 16:45:00,87.535,87.605,87.535,87.605,390000000.0
2009-11-03 16:46:00,87.605,87.625,87.58,87.6,381200000.0
2009-11-03 16:47:00,87.59,87.595,87.535,87.57,396800000.0
2009-11-03 16:48:00,87.57,87.595,87.555,87.57,447000000.0
2009-11-03 16:49:00,87.57,87.595,87.525,87.525,597000000.0
2009-11-03 16:50:00,87.525,87.575,87.52,87.56,410400000.0
2009-11-03 16:51:00,87.555,87.585,87.525,87.57,406000000.0
2009-11-03 16:52:00,87.57,87.65,87.57,87.635,662899999.0
2009-11-03 16:53:00,87.635,87.64,87.585,87.595,372700000.0
2009-11-03 16:54:00,87.595,87.615,87.55,87.61,464900000.0
2009-11-03 16:55:00,87.61,87.64,87.59,87.625,466100000.0
2009-11-03 16:56:00,87.63,87.685,87.63,87.65,595900001.0
2009-11-03 16:57:00,87.655,87.68,87.65,87.675,430599999.0
2009-11-03 16:58:00,87.675,87.675,87.63,87.64,393800000.0
2009-11-03 16:59:00,87.64,87.68,87.635,87.665,582900000.0
2009-11-03 17:00:00,87.655,87.69,87.62,87.625,418900000.0
2009-11-03 17:01:00,87.595,87.61,87.57,87.6,472300000.0
2009-11-03 17:02:00,87.6,87.665,87.6,87.645,472100000.0
2009-11-03 17:03:00,87.645,87.795,87.645,87.785,451699999.0
2009-11-03 17:04:00,87.795,87.84,87.78,87.82,414100000.0
2009-11-03 17:05:00,87.825,87.825,87.765,87.765,290300000.0
2009-11-03 17:06:00,87.765,87.79,87.72,87.755,507200000.0
2009-11-03 17:07:00,87.75,87.785,87.73,87.745,588900000.0
2009-11-03 17:08:00,87.75,87.755,87.71,87.73,607400000.0
2009-11-03 17:09:00,87.725,87.73,87.685,87.69,438800000.0
2009-11-03 17:10:00,87.69,87.71,87.66,87.68,346220000.0
2009-11-03 17:11:00,87.68,87.68,87.61,87.61,450900000.0
2009-11-03 17:12:00,87.62,87.63,87.545,87.57,442700000.0
2009-11-03 17:13:00,87.57,87.605,87.565,87.59,527300000.0
2009-11-03 17:14:00,87.59,87.615,87.58,87.595,317000000.0
2009-11-03 17:15:00,87.595,87.64,87.585,87.635,283700000.0
2009-11-03 17:16:00,87.63,87.655,87.605,87.63,372000000.0
2009-11-03 17:17:00,87.63,87.635,87.595,87.605,313800000.0
2009-11-03 17:18:00,87.605,87.605,87.485,87.5,276100000.0
2009-11-03 17:19:00,87.495,87.55,87.485,87.54,368700000.0
2009-11-03 17:20:00,87.545,87.545,87.515,87.52,260000000.0
2009-11-03 17:21:00,87.52,87.575,87.52,87.565,367400000.0
2009-11-03 17:22:00,87.565,87.565,87.53,87.555,359000000.0
2009-11-03 17:23:00,87.555,87.585,87.54,87.565,369900000.0
2009-11-03 17:24:00,87.565,87.595,87.545,87.59,290700000.0
2009-11-03 17:25:00,87.585,87.605,87.57,87.605,409200000.0
2009-11-03 17:26:00,87.6,87.605,87.545,87.575,417800000.0
2009-11-03 17:27:00,87.575,87.605,87.555,87.605,394300001.0
2009-11-03 17:28:00,87.605,87.61,87.535,87.555,479400000.0
2009-11-03 17:29:00,87.57,87.575,87.515,87.52,593700000.0
2009-11-03 17:30:00,87.515,87.525,87.5,87.5,472500000.0
2009-11-03 17:31:00,87.5,87.565,87.5,87.55,427800000.0
2009-11-03 17:32:00,87.55,87.57,87.54,87.55,319199999.0
2009-11-03 17:33:00,87.55,87.6,87.545,87.57,368700000.0
2009-11-03 17:34:00,87.57,87.625,87.57,87.625,496900000.0
2009-11-03 17:35:00,87.625,87.635,87.605,87.61,513000000.0
2009-11-03 17:36:00,87.605,87.63,87.595,87.625,370900000.0
2009-11-03 17:37:00,87.625,87.66,87.595,87.615,392000000.0
2009-11-03 17:38:00,87.615,87.615,87.545,87.57,694200000.0
2009-11-03 17:39:00,87.57,87.575,87.53,87.545,452600000.0
2009-11-03 17:40:00,87.545,87.625,87.54,87.625,369900000.0
2009-11-03 17:41:00,87.625,87.64,87.605,87.63,335000000.0
2009-11-03 17:42:00,87.63,87.705,87.625,87.685,264400000.0
2009-11-03 17:43:00,87.69,87.775,87.69,87.775,496100000.0
2009-11-03 17:44:00,87.775,87.85,87.765,87.85,405400000.0
2009-11-03 17:45:00,87.85,87.86,87.81,87.815,350400000.0
2009-11-03 17:46:00,87.825,87.825,87.73,87.745,698599998.0
2009-11-03 17:47:00,87.745,87.78,87.735,87.78,488700000.0
2009-11-03 17:48:00,87.78,87.835,87.78,87.815,429300000.0
2009-11-03 17:49:00,87.82,87.945,87.81,87.905,640400000.0
2009-11-03 17:50:00,87.905,87.905,87.855,87.865,476400000.0
2009-11-03 17:51:00,87.86,87.925,87.855,87.905,738099998.0
2009-11-03 17:52:00,87.905,87.905,87.87,87.905,687200000.0
2009-11-03 17:53:00,87.9,87.905,87.87,87.89,552199999.0
2009-11-03 17:54:00,87.89,87.895,87.84,87.84,664599998.0
2009-11-03 17:55:00,87.84,87.84,87.785,87.785,531700000.0
2009-11-03 17:56:00,87.78,87.795,87.76,87.775,696900001.0
2009-11-03 17:57:00,87.775,87.805,87.765,87.78,620600003.0
2009-11-03 17:58:00,87.78,87.81,87.765,87.79,521600000.0
2009-11-03 17:59:00,87.79,87.81,87.725,87.73,455400000.0
2009-11-03 18:00:00,87.73,87.745,87.72,87.73,614999998.0
2009-11-03 18:01:00,87.735,87.765,87.73,87.765,667599999.0
2009-11-03 18:02:00,87.765,87.77,87.71,87.71,473900000.0
2009-11-03 18:03:00,87.71,87.72,87.68,87.695,694100000.0
2009-11-03 18:04:00,87.695,87.75,87.695,87.73,679800000.0
2009-11-03 18:05:00,87.73,87.735,87.71,87.71,222700000.0
2009-11-03 18:06:00,87.71,87.72,87.665,87.67,509099998.0
2009-11-03 18:07:00,87.665,87.675,87.63,87.645,468399999.0
2009-11-03 18:08:00,87.645,87.655,87.6,87.62,310700000.0
2009-11-03 18:09:00,87.62,87.645,87.615,87.625,365699998.0
2009-11-03 18:10:00,87.625,87.65,87.615,87.65,371300000.0
2009-11-03 18:11:00,87.655,87.685,87.65,87.67,279200000.0
2009-11-03 18:12:00,87.67,87.675,87.64,87.64,292100000.0
2009-11-03 18:13:00,87.64,87.665,87.64,87.65,391900000.0
2009-11-03 18:14:00,87.645,87.66,87.63,87.63,477800000.0
2009-11-03 18:15:00,87.63,87.64,87.575,87.59,374800000.0
2009-11-03 18:16:00,87.595,87.61,87.545,87.555,485399999.0
2009-11-03 18:17:00,87.555,87.575,87.51,87.52,569800000.0
2009-11-03 18:18:00,87.52,87.575,87.515,87.57,645700000.0
2009-11-03 18:19:00,87.57,87.595,87.555,87.555,543500000.0
2009-11-03 18:20:00,87.555,87.575,87.55,87.565,442200000.0
2009-11-03 18:21:00,87.565,87.575,87.56,87.575,300900000.0
2009-11-03 18:22:00,87.575,87.66,87.57,87.655,486100000.0
2009-11-03 18:23:00,87.655,87.655,87.625,87.645,502600000.0
2009-11-03 18:24:00,87.645,87.665,87.625,87.65,564600000.0
2009-11-03 18:25:00,87.65,87.65,87.605,87.605,615200000.0
2009-11-03 18:26:00,87.605,87.62,87.55,87.55,524500000.0
2009-11-03 18:27:00,87.55,87.555,87.51,87.515,510800000.0
2009-11-03 18:28:00,87.52,87.565,87.52,87.54,402100000.0
2009-11-03 18:29:00,87.545,87.585,87.545,87.55,186600000.0
2009-11-03 18:30:00,87.55,87.56,87.52,87.54,261400000.0
2009-11-03 18:31:00,87.54,87.585,87.53,87.58,180200000.0
2009-11-03 18:32:00,87.585,87.595,87.56,87.585,391500000.0
2009-11-03 18:33:00,87.585,87.585,87.535,87.56,205000000.0
2009-11-03 18:34:00,87.55,87.575,87.55,87.55,465400001.0
2009-11-03 18:35:00,87.55,87.55,87.49,87.515,399200000.0
2009-11-03 18:36:00,87.515,87.515,87.49,87.495,358400000.0
2009-11-03 18:37:00,87.495,87.5,87.45,87.465,552300000.0
2009-11-03 18:38:00,87.465,87.475,87.44,87.465,567900001.0
2009-11-03 18:39:00,87.46,87.485,87.45,87.485,598400000.0
2009-11-03 18:40:00,87.485,87.485,87.445,87.465,458400000.0
2009-11-03 18:41:00,87.465,87.5,87.465,87.475,580700001.0
2009-11-03 18:42:00,87.475,87.505,87.475,87.505,151300000.0
2009-11-03 18:43:00,87.505,87.515,87.48,87.48,296900000.0
2009-11-03 18:44:00,87.48,87.485,87.445,87.445,382700000.0
2009-11-03 18:45:00,87.445,87.45,87.395,87.45,520100002.0
2009-11-03 18:46:00,87.455,87.46,87.42,87.44,303900000.0
2009-11-03 18:47:00,87.455,87.475,87.44,87.475,476700000.0
2009-11-03 18:48:00,87.475,87.495,87.475,87.495,273700000.0
2009-11-03 18:49:00,87.5,87.545,87.5,87.54,497300000.0
2009-11-03 18:50:00,87.545,87.545,87.54,87.54,184700000.0
2009-11-03 18:51:00,87.535,87.535,87.485,87.495,320600000.0
2009-11-03 18:52:00,87.495,87.5,87.47,87.495,231700000.0
2009-11-03 18:53:00,87.495,87.54,87.49,87.515,394799999.0
2009-11-03 18:54:00,87.515,87.53,87.51,87.53,329399999.0
2009-11-03 18:55:00,87.53,87.62,87.53,87.595,552500000.0
2009-11-03 18:56:00,87.6,87.62,87.575,87.605,413600000.0
2009-11-03 18:57:00,87.6,87.605,87.595,87.605,175100000.0
2009-11-03 18:58:00,87.605,87.605,87.56,87.59,380300000.0
2009-11-03 18:59:00,87.59,87.605,87.575,87.6,676200000.0
2009-11-03 19:00:00,87.6,87.645,87.595,87.64,648700000.0
2009-11-03 19:01:00,87.635,87.645,87.615,87.615,477700000.0
2009-11-03 19:02:00,87.62,87.625,87.59,87.59,453000000.0
2009-11-03 19:03:00,87.6,87.625,87.59,87.615,352600000.0
2009-11-03 19:04:00,87.615,87.615,87.6,87.615,435100000.0
2009-11-03 19:05:00,87.615,87.625,87.59,87.59,249200000.0
2009-11-03 19:06:00,87.585,87.605,87.575,87.58,251300000.0
2009-11-03 19:07:00,87.58,87.62,87.575,87.615,282700000.0
2009-11-03 19:08:00,87.615,87.615,87.6,87.605,124800000.0
2009-11-03 19:09:00,87.605,87.645,87.605,87.635,280500000.0
2009-11-03 19:10:00,87.64,87.65,87.6,87.6,248100000.0
2009-11-03 19:11:00,87.6,87.61,87.59,87.6,384900000.0
2009-11-03 19:12:00,87.605,87.615,87.59,87.595,359400001.0
2009-11-03 19:13:00,87.595,87.605,87.575,87.575,149200000.0
2009-11-03 19:14:00,87.575,87.61,87.57,87.595,478900000.0
2009-11-03 19:15:00,87.59,87.605,87.585,87.59,461600000.0
2009-11-03 19:16:00,87.59,87.62,87.58,87.6,303200000.0
2009-11-03 19:17:00,87.61,87.61,87.575,87.575,231700000.0
2009-11-03 19:18:00,87.57,87.6,87.57,87.57,424000000.0
2009-11-03 19:19:00,87.57,87.575,87.54,87.54,184800000.0
2009-11-03 19:20:00,87.545,87.555,87.535,87.545,374600000.0
2009-11-03 19:21:00,87.55,87.55,87.525,87.525,181200000.0
2009-11-03 19:22:00,87.525,87.57,87.525,87.57,776700000.0
2009-11-03 19:23:00,87.565,87.57,87.525,87.53,277900000.0
2009-11-03 19:24:00,87.53,87.55,87.53,87.54,212100000.0
2009-11-03 19:25:00,87.54,87.57,87.54,87.57,205200000.0
2009-11-03 19:26:00,87.57,87.58,87.545,87.545,144800000.0
2009-11-03 19:27:00,87.545,87.56,87.535,87.55,122400000.0
2009-11-03 19:28:00,87.545,87.55,87.5,87.52,440099999.0
2009-11-03 19:29:00,87.52,87.53,87.515,87.525,283700000.0
2009-11-03 19:30:00,87.525,87.565,87.505,87.55,424000000.0
2009-11-03 19:31:00,87.55,87.57,87.545,87.555,399000000.0
2009-11-03 19:32:00,87.555,87.61,87.555,87.59,574000000.0
2009-11-03 19:33:00,87.59,87.63,87.59,87.625,427200001.0
2009-11-03 19:34:00,87.625,87.63,87.615,87.63,354800000.0
2009-11-03 19:35:00,87.63,87.69,87.62,87.69,396000000.0
2009-11-03 19:36:00,87.69,87.755,87.69,87.755,436000000.0
2009-11-03 19:37:00,87.76,87.77,87.745,87.755,202700000.0
2009-11-03 19:38:00,87.755,87.845,87.755,87.815,585500000.0
2009-11-03 19:39:00,87.81,87.82,87.8,87.805,249800000.0
2009-11-03 19:40:00,87.805,87.845,87.805,87.845,259600000.0
2009-11-03 19:41:00,87.845,87.85,87.795,87.795,251000000.0
2009-11-03 19:42:00,87.8,87.81,87.775,87.785,449900000.0
2009-11-03 19:43:00,87.785,87.785,87.76,87.77,212100000.0
2009-11-03 19:44:00,87.77,87.81,87.77,87.78,360000000.0
2009-11-03 19:45:00,87.78,87.795,87.765,87.78,301700000.0
2009-11-03 19:46:00,87.78,87.78,87.76,87.76,294100000.0
2009-11-03 19:47:00,87.76,87.76,87.75,87.75,309000000.0
2009-11-03 19:48:00,87.745,87.77,87.745,87.765,205400000.0
2009-11-03 19:49:00,87.76,87.8,87.755,87.795,503900000.0
2009-11-03 19:50:00,87.795,87.805,87.78,87.79,410500000.0
2009-11-03 19:51:00,87.785,87.835,87.78,87.825,604600000.0
2009-11-03 19:52:00,87.825,87.83,87.8,87.805,429900000.0
2009-11-03 19:53:00,87.81,87.83,87.795,87.8,240800000.0
2009-11-03 19:54:00,87.8,87.815,87.78,87.785,391400000.0
2009-11-03 19:55:00,87.785,87.81,87.78,87.785,447400001.0
2009-11-03 19:56:00,87.795,87.82,87.785,87.815,347399999.0
2009-11-03 19:57:00,87.815,87.83,87.815,87.82,374800000.0
2009-11-03 19:58:00,87.82,87.83,87.81,87.82,297200000.0
2009-11-03 19:59:00,87.815,87.82,87.76,87.765,301200000.0
2009-11-03 20:00:00,87.765,87.78,87.76,87.76,443800000.0
2009-11-03 20:01:00,87.76,87.78,87.76,87.775,398800000.0
2009-11-03 20:02:00,87.775,87.775,87.765,87.775,311800000.0
2009-11-03 20:03:00,87.77,87.775,87.745,87.745,312600000.0
2009-11-03 20:04:00,87.75,87.77,87.745,87.755,439199999.0
2009-11-03 20:05:00,87.76,87.785,87.745,87.765,625100001.0
2009-11-03 20:06:00,87.765,87.805,87.76,87.785,640200000.0
2009-11-03 20:07:00,87.785,87.795,87.78,87.78,605100001.0
2009-11-03 20:08:00,87.78,87.79,87.77,87.78,317900000.0
2009-11-03 20:09:00,87.78,87.8,87.775,87.795,450100000.0
2009-11-03 20:10:00,87.795,87.83,87.795,87.825,696900000.0
2009-11-03 20:11:00,87.82,87.825,87.795,87.8,298900000.0
2009-11-03 20:12:00,87.8,87.82,87.795,87.82,186400000.0
2009-11-03 20:13:00,87.82,87.82,87.81,87.815,201200000.0
2009-11-03 20:14:00,87.815,87.825,87.805,87.82,534900000.0
2009-11-03 20:15:00,87.82,87.82,87.78,87.79,265400000.0
2009-11-03 20:16:00,87.785,87.79,87.77,87.77,310400001.0
2009-11-03 20:17:00,87.775,87.775,87.735,87.755,318300000.0
2009-11-03 20:18:00,87.755,87.755,87.735,87.74,261900000.0
2009-11-03 20:19:00,87.74,87.775,87.735,87.77,389600000.0
2009-11-03 20:20:00,87.77,87.77,87.695,87.695,364400000.0
2009-11-03 20:21:00,87.695,87.75,87.695,87.74,410000000.0
2009-11-03 20:22:00,87.74,87.795,87.74,87.78,640500000.0
2009-11-03 20:23:00,87.78,87.78,87.745,87.745,347100000.0
2009-11-03 20:24:00,87.745,87.755,87.73,87.74,500600000.0
2009-11-03 20:25:00,87.735,87.765,87.735,87.745,381000000.0
2009-11-03 20:26:00,87.74,87.745,87.72,87.725,304300000.0
2009-11-03 20:27:00,87.735,87.75,87.73,87.745,359100000.0
2009-11-03 20:28:00,87.74,87.765,87.74,87.765,359400000.0
2009-11-03 20:29:00,87.76,87.78,87.725,87.725,689500001.0
2009-11-03 20:30:00,87.725,87.775,87.72,87.77,589100000.0
2009-11-03 20:31:00,87.77,87.775,87.755,87.76,621900002.0
2009-11-03 20:32:00,87.76,87.8,87.76,87.79,377100000.0
2009-11-03 20:33:00,87.79,87.825,87.785,87.82,499600000.0
2009-11-03 20:34:00,87.82,87.855,87.815,87.845,619399999.0
2009-11-03 20:35:00,87.85,87.88,87.835,87.865,643500000.0
2009-11-03 20:36:00,87.865,87.9,87.865,87.9,486800000.0
2009-11-03 20:37:00,87.905,87.905,87.865,87.875,283600000.0
2009-11-03 20:38:00,87.875,87.89,87.865,87.875,440300000.0
2009-11-03 20:39:00,87.875,87.89,87.855,87.89,753700001.0
2009-11-03 20:40:00,87.89,87.895,87.875,87.885,391900000.0
2009-11-03 20:41:00,87.89,87.9,87.88,87.88,351600000.0
2009-11-03 20:42:00,87.89,87.9,87.87,87.875,408400000.0
2009-11-03 20:43:00,87.875,87.88,87.865,87.87,244500000.0
2009-11-03 20:44:00,87.87,87.88,87.86,87.875,277000001.0
2009-11-03 20:45:00,87.875,87.88,87.855,87.87,316000000.0
2009-11-03 20:46:00,87.87,87.87,87.83,87.83,662999998.0
2009-11-03 20:47:00,87.83,87.845,87.825,87.835,291800000.0
2009-11-03 20:48:00,87.835,87.865,87.83,87.86,386500000.0
2009-11-03 20:49:00,87.86,87.89,87.86,87.88,265700000.0
2009-11-03 20:50:00,87.88,87.89,87.875,87.89,350000000.0
2009-11-03 20:51:00,87.89,87.905,87.89,87.9,195600002.0
2009-11-03 20:52:00,87.9,87.925,87.89,87.915,287000000.0
2009-11-03 20:53:00,87.915,87.95,87.91,87.945,597500000.0
2009-11-03 20:54:00,87.95,87.97,87.925,87.925,353400000.0
2009-11-03 20:55:00,87.925,87.95,87.905,87.945,444899998.0
2009-11-03 20:56:00,87.945,87.965,87.94,87.96,436599997.0
2009-11-03 20:57:00,87.965,87.985,87.96,87.98,570500000.0
2009-11-03 20:58:00,87.985,87.99,87.96,87.975,460700000.0
2009-11-03 20:59:00,87.975,87.98,87.945,87.975,416600000.0
2009-11-03 21:00:00,87.975,88.03,87.975,88.03,523300000.0
2009-11-03 21:01:00,88.025,88.035,88.005,88.005,348300000.0
2009-11-03 21:02:00,88.005,88.01,87.99,88.0,427500000.0
2009-11-03 21:03:00,88.005,88.005,87.985,87.995,345800000.0
2009-11-03 21:04:00,87.995,88.0,87.98,87.98,290700000.0
2009-11-03 21:05:00,87.985,87.995,87.96,87.985,431499999.0
2009-11-03 21:06:00,87.985,87.995,87.955,87.97,699100001.0
2009-11-03 21:07:00,87.97,88.015,87.96,88.01,720700000.0
2009-11-03 21:08:00,88.01,88.015,87.985,87.99,552100000.0
2009-11-03 21:09:00,87.99,88.02,87.98,88.02,550900000.0
2009-11-03 21:10:00,88.025,88.065,88.02,88.055,562800000.0
2009-11-03 21:11:00,88.05,88.05,88.015,88.02,402200000.0
2009-11-03 21:12:00,88.01,88.04,88.01,88.02,402500000.0
2009-11-03 21:13:00,88.02,88.03,88.0,88.01,461800000.0
2009-11-03 21:14:00,88.01,88.03,87.995,87.995,431000000.0
2009-11-03 21:15:00,87.995,88.005,87.975,87.975,305700000.0
2009-11-03 21:16:00,87.975,88.0,87.975,87.975,429200001.0
2009-11-03 21:17:00,87.975,87.995,87.96,87.97,368000000.0
2009-11-03 21:18:00,87.97,88.02,87.96,88.01,287400000.0
2009-11-03 21:19:00,88.015,88.04,88.0,88.01,250900000.0
2009-11-03 21:20:00,88.01,88.035,88.01,88.03,327700000.0
2009-11-03 21:21:00,88.03,88.08,88.025,88.075,413000000.0
2009-11-03 21:22:00,88.07,88.135,88.06,88.125,486600000.0
2009-11-03 21:23:00,88.12,88.13,88.09,88.09,305600000.0
2009-11-03 21:24:00,88.095,88.105,88.04,88.065,323400000.0
2009-11-03 21:25:00,88.065,88.07,88.035,88.06,389300000.0
2009-11-03 21:26:00,88.06,88.07,88.06,88.06,123800000.0
2009-11-03 21:27:00,88.06,88.065,88.02,88.045,275500000.0
2009-11-03 21:28:00,88.045,88.06,88.015,88.025,265700000.0
2009-11-03 21:29:00,88.025,88.035,88.02,88.025,129200000.0
2009-11-03 21:30:00,88.03,88.04,88.02,88.035,292800000.0
2009-11-03 21:31:00,88.035,88.04,88.015,88.03,197600000.0
2009-11-03 21:32:00,88.03,88.055,88.03,88.05,479100000.0
2009-11-03 21:33:00,88.05,88.06,88.03,88.03,377200000.0
2009-11-03 21:34:00,88.03,88.03,87.99,88.0,438300000.0
2009-11-03 21:35:00,88.0,88.04,87.995,88.035,266900000.0
2009-11-03 21:36:00,88.035,88.045,88.01,88.015,439400000.0
2009-11-03 21:37:00,88.015,88.02,88.0,88.0,428000000.0
2009-11-03 21:38:00,88.0,88.015,88.0,88.0,140100000.0
2009-11-03 21:39:00,88.01,88.015,87.99,88.0,115300000.0
2009-11-03 21:40:00,87.995,88.015,87.985,87.99,170700000.0
2009-11-03 21:41:00,87.985,87.99,87.98,87.985,121900000.0
2009-11-03 21:42:00,87.985,88.015,87.975,88.01,158600000.0
2009-11-03 21:43:00,88.01,88.02,87.995,87.995,143500000.0
2009-11-03 21:44:00,87.995,88.005,87.985,88.0,173200000.0
2009-11-03 21:45:00,88.0,88.0,87.985,88.0,91500000.0
2009-11-03 21:46:00,87.995,88.03,87.98,88.015,226400000.0
2009-11-03 21:47:00,88.015,88.03,87.995,88.01,311600000.0
2009-11-03 21:48:00,88.01,88.035,88.01,88.02,178500000.0
2009-11-03 21:49:00,88.02,88.025,88.01,88.02,308800000.0
2009-11-03 21:50:00,88.02,88.02,88.0,88.005,119300000.0
2009-11-03 21:51:00,88.005,88.01,88.005,88.005,118300000.0
2009-11-03 21:52:00,88.005,88.015,88.005,88.01,275800000.0
2009-11-03 21:53:00,88.015,88.015,87.995,88.0,197900000.0
2009-11-03 21:54:00,88.0,88.0,87.97,87.97,476600000.0
2009-11-03 21:55:00,87.97,87.97,87.94,87.94,340500000.0
2009-11-03 21:56:00,87.935,87.945,87.92,87.945,290400000.0
2009-11-03 21:57:00,87.935,87.945,87.925,87.93,257600000.0
2009-11-03 21:58:00,87.93,87.935,87.92,87.93,172600000.0
2009-11-03 21:59:00,87.93,87.93,87.9,87.905,418100000.0
2009-11-03 22:00:00,87.905,87.91,87.87,87.885,375800000.0
2009-11-03 22:01:00,87.885,87.915,87.885,87.915,227200000.0
2009-11-03 22:02:00,87.915,87.92,87.9,87.92,234300000.0
2009-11-03 22:03:00,87.92,87.925,87.9,87.9,217400000.0
2009-11-03 22:04:00,87.9,87.9,87.87,87.87,230300000.0
2009-11-03 22:05:00,87.87,87.935,87.855,87.93,282600000.0
2009-11-03 22:06:00,87.93,87.93,87.895,87.9,276700000.0
2009-11-03 22:07:00,87.9,87.925,87.9,87.92,406600000.0
2009-11-03 22:08:00,87.915,87.925,87.91,87.915,287000000.0
2009-11-03 22:09:00,87.915,87.915,87.9,87.905,244900000.0
2009-11-03 22:10:00,87.91,87.915,87.9,87.9,157400000.0
2009-11-03 22:11:00,87.9,87.92,87.895,87.92,363300000.0
2009-11-03 22:12:00,87.925,87.94,87.925,87.925,106400000.0
2009-11-03 22:13:00,87.92,87.925,87.9,87.9,281400000.0
2009-11-03 22:14:00,87.9,87.9,87.885,87.885,349400000.0
2009-11-03 22:15:00,87.88,87.885,87.87,87.885,153200000.0
2009-11-03 22:16:00,87.885,87.9,87.88,87.88,231500000.0
2009-11-03 22:17:00,87.88,87.9,87.88,87.9,78900000.0
2009-11-03 22:18:00,87.9,87.91,87.9,87.905,53900000.0
2009-11-03 22:19:00,87.905,87.925,87.905,87.925,49200000.0
2009-11-03 22:20:00,87.925,87.95,87.91,87.95,294100000.0
2009-11-03 22:21:00,87.95,87.955,87.945,87.955,62300000.0
2009-11-03 22:22:00,87.955,87.955,87.93,87.955,208400000.0
2009-11-03 22:23:00,87.955,87.96,87.95,87.955,113800000.0
2009-11-03 22:24:00,87.955,87.955,87.94,87.94,69400000.0
2009-11-03 22:25:00,87.94,87.94,87.935,87.94,22800000.0
2009-11-03 22:26:00,87.94,87.945,87.935,87.945,71200000.0
2009-11-03 22:27:00,87.945,87.95,87.945,87.95,160800000.0
2009-11-03 22:28:00,87.95,87.95,87.945,87.945,158100000.0
2009-11-03 22:29:00,87.945,87.975,87.945,87.975,496900000.0
2009-11-03 22:30:00,87.975,87.985,87.97,87.985,352800000.0
2009-11-03 22:31:00,87.985,88.02,87.985,88.015,293300000.0
2009-11-03 22:32:00,88.015,88.03,88.005,88.015,125500000.0
2009-11-03 22:33:00,88.02,88.025,88.005,88.015,91600000.0
2009-11-03 22:34:00,88.015,88.03,88.01,88.025,255200000.0
2009-11-03 22:35:00,88.025,88.05,88.025,88.045,232100000.0
2009-11-03 22:36:00,88.04,88.04,88.015,88.015,349600000.0
2009-11-03 22:37:00,88.015,88.02,88.015,88.02,182800000.0
2009-11-03 22:38:00,88.02,88.035,88.02,88.035,323400000.0
2009-11-03 22:39:00,88.035,88.04,88.025,88.025,108500000.0
2009-11-03 22:40:00,88.025,88.035,88.01,88.015,309000000.0
2009-11-03 22:41:00,88.005,88.005,87.98,88.0,512400000.0
2009-11-03 22:42:00,88.0,88.0,87.975,87.98,546500000.0
2009-11-03 22:43:00,87.98,87.98,87.94,87.945,483800000.0
2009-11-03 22:44:00,87.945,87.95,87.935,87.95,289500000.0
2009-11-03 22:45:00,87.95,87.955,87.94,87.955,304700000.0
2009-11-03 22:46:00,87.955,87.975,87.955,87.97,521900000.0
2009-11-03 22:47:00,87.97,87.975,87.97,87.97,408600000.0
2009-11-03 22:48:00,87.97,87.975,87.965,87.97,339100000.0
2009-11-03 22:49:00,87.97,87.98,87.965,87.965,420000000.0
2009-11-03 22:50:00,87.965,87.965,87.955,87.96,96800000.0
2009-11-03 22:51:00,87.965,87.965,87.94,87.94,232200000.0
2009-11-03 22:52:00,87.94,87.945,87.94,87.945,120100000.0
2009-11-03 22:53:00,87.945,87.96,87.935,87.96,234400000.0
2009-11-03 22:54:00,87.96,87.97,87.955,87.955,180000000.0
2009-11-03 22:55:00,87.955,87.955,87.94,87.955,223000000.0
2009-11-03 22:56:00,87.955,87.965,87.95,87.965,351400000.0
2009-11-03 22:57:00,87.965,87.965,87.955,87.96,102600000.0
2009-11-03 22:58:00,87.96,87.965,87.95,87.955,78600000.0
2009-11-03 22:59:00,87.955,87.975,87.95,87.975,161900000.0
2009-11-03 23:00:00,87.975,87.985,87.97,87.985,168600000.0
2009-11-03 23:01:00,87.985,87.995,87.985,87.99,178800000.0
2009-11-03 23:02:00,87.99,87.995,87.98,87.98,59000000.0
2009-11-03 23:03:00,87.985,88.005,87.985,88.005,173800000.0
2009-11-03 23:04:00,88.005,88.01,87.995,87.995,187500000.0
2009-11-03 23:05:00,88.0,88.01,87.985,87.995,287100000.0
2009-11-03 23:06:00,87.995,88.0,87.99,87.995,136900000.0
2009-11-03 23:07:00,87.995,88.005,87.995,88.005,124000000.0
2009-11-03 23:08:00,88.0,88.01,87.995,88.005,176600000.0
2009-11-03 23:09:00,88.005,88.005,87.995,88.0,99900000.0
2009-11-03 23:10:00,88.0,88.0,87.985,87.99,96700000.0
2009-11-03 23:11:00,87.99,87.995,87.99,87.995,105900000.0
2009-11-03 23:12:00,87.995,87.995,87.985,87.985,104600000.0
2009-11-03 23:13:00,87.985,88.005,87.985,88.0,188000000.0
2009-11-03 23:14:00,88.0,88.0,87.985,87.985,110800000.0
2009-11-03 23:15:00,87.98,88.005,87.98,88.0,315400000.0
2009-11-03 23:16:00,88.0,88.005,87.995,88.0,254800000.0
2009-11-03 23:17:00,88.0,88.0,87.985,87.985,85200000.0
2009-11-03 23:18:00,87.985,87.995,87.985,87.995,59300000.0
2009-11-03 23:19:00,87.995,88.005,87.995,87.995,36900000.0
2009-11-03 23:20:00,87.995,88.015,87.985,88.015,161600000.0
2009-11-03 23:21:00,88.015,88.015,87.995,88.01,226700000.0
2009-11-03 23:22:00,88.005,88.005,87.995,87.995,155000000.0
2009-11-03 23:23:00,87.99,88.01,87.99,88.01,120400000.0
2009-11-03 23:24:00,88.01,88.02,88.0,88.02,201300000.0
2009-11-03 23:25:00,88.02,88.02,88.015,88.02,208400000.0
2009-11-03 23:26:00,88.02,88.02,88.015,88.015,32800000.0
2009-11-03 23:27:00,88.015,88.02,88.01,88.015,79800000.0
2009-11-03 23:28:00,88.015,88.02,88.01,88.015,119800000.0
2009-11-03 23:29:00,88.015,88.03,88.01,88.025,183800000.0
2009-11-03 23:30:00,88.025,88.025,87.995,88.01,262000000.0
2009-11-03 23:31:00,88.01,88.025,88.01,88.015,161200000.0
2009-11-03 23:32:00,88.015,88.015,87.995,87.995,95600000.0
2009-11-03 23:33:00,88.0,88.0,87.99,87.995,94400000.0
2009-11-03 23:34:00,88.0,88.015,87.995,88.01,89500000.0
2009-11-03 23:35:00,88.01,88.02,88.01,88.015,101100000.0
2009-11-03 23:36:00,88.02,88.025,88.02,88.02,74400000.0
2009-11-03 23:37:00,88.02,88.04,88.02,88.035,207100000.0
2009-11-03 23:38:00,88.03,88.045,88.025,88.045,146000000.0
2009-11-03 23:39:00,88.045,88.055,88.035,88.055,64200000.0
2009-11-03 23:40:00,88.055,88.06,88.03,88.04,160200000.0
2009-11-03 23:41:00,88.04,88.045,88.025,88.035,105600000.0
2009-11-03 23:42:00,88.035,88.035,88.01,88.035,79600000.0
2009-11-03 23:43:00,88.035,88.035,88.03,88.03,47200000.0
2009-11-03 23:44:00,88.03,88.04,88.03,88.04,92200000.0
2009-11-03 23:45:00,88.04,88.07,88.04,88.065,79400000.0
2009-11-03 23:46:00,88.06,88.075,88.06,88.07,45200000.0
2009-11-03 23:47:00,88.07,88.07,88.06,88.06,62200000.0
2009-11-03 23:48:00,88.06,88.065,88.05,88.06,56100000.0
2009-11-03 23:49:00,88.06,88.07,88.055,88.065,92500000.0
2009-11-03 23:50:00,88.065,88.065,88.045,88.05,47600000.0
2009-11-03 23:51:00,88.05,88.07,88.035,88.035,178100000.0
2009-11-03 23:52:00,88.035,88.055,88.035,88.055,50800000.0
2009-11-03 23:53:00,88.045,88.045,88.04,88.04,80400000.0
2009-11-03 23:54:00,88.04,88.045,88.035,88.035,38000000.0
2009-11-03 23:55:00,88.035,88.04,88.03,88.04,32400000.0
2009-11-03 23:56:00,88.035,88.04,88.035,88.035,105800000.0
2009-11-03 23:57:00,88.04,88.04,88.035,88.035,20000000.0
2009-11-03 23:58:00,88.04,88.05,88.04,88.05,27500000.0
2009-11-03 23:59:00,88.05,88.05,88.015,88.025,47000000.0
2009-11-04 00:00:00,88.025,88.035,88.01,88.015,24000000.0
2009-11-04 00:01:00,88.02,88.02,88.0,88.015,18000000.0
2009-11-04 00:02:00,88.01,88.025,88.0,88.005,26000000.0
2009-11-04 00:03:00,88.01,88.02,88.01,88.02,10000000.0
2009-11-04 00:04:00,88.015,88.045,88.015,88.045,20000000.0
2009-11-04 00:05:00,88.045,88.045,87.99,88.01,8000000.0
2009-11-04 00:06:00,88.01,88.01,87.985,87.985,38000000.0
2009-11-04 00:07:00,87.985,88.025,87.985,88.0,48300000.0
2009-11-04 00:08:00,87.995,88.01,87.99,87.995,19000000.0
2009-11-04 00:09:00,87.99,88.0,87.99,88.0,16000000.0
2009-11-04 00:10:00,87.995,88.0,87.995,88.0,13000000.0
2009-11-04 00:11:00,88.0,88.0,88.0,88.0,7000000.0
2009-11-04 00:12:00,88.0,88.0,87.985,87.995,24500000.0
2009-11-04 00:13:00,87.99,87.99,87.965,87.97,24600000.0
2009-11-04 00:14:00,87.975,87.98,87.97,87.975,7000000.0
2009-11-04 00:15:00,87.97,87.98,87.965,87.975,23000000.0
2009-11-04 00:16:00,87.97,88.0,87.97,87.98,27100000.0
2009-11-04 00:17:00,88.0,88.0,87.97,87.975,67500000.0
2009-11-04 00:18:00,87.99,88.015,87.975,88.005,28500000.0
2009-11-04 00:19:00,88.005,88.005,87.98,88.0,61600000.0
2009-11-04 00:20:00,88.0,88.0,87.955,87.98,93200000.0
2009-11-04 00:21:00,87.975,88.015,87.97,88.015,26800000.0
2009-11-04 00:22:00,88.015,88.015,88.005,88.005,4000000.0
2009-11-04 00:23:00,88.005,88.02,88.0,88.02,36700000.0
2009-11-04 00:24:00,88.02,88.025,88.01,88.015,33500000.0
2009-11-04 00:25:00,88.01,88.015,88.005,88.01,43000000.0
2009-11-04 00:26:00,88.005,88.01,88.0,88.005,34800000.0
2009-11-04 00:27:00,88.005,88.005,88.005,88.005,10000000.0
2009-11-04 00:28:00,88.005,88.005,87.995,88.0,15000000.0
2009-11-04 00:29:00,87.99,87.995,87.975,87.99,41700000.0
2009-11-04 00:30:00,87.995,87.995,87.99,87.99,16200000.0
2009-11-04 00:31:00,87.98,87.98,87.98,87.98,7000000.0
2009-11-04 00:32:00,87.98,87.99,87.98,87.985,13000000.0
2009-11-04 00:33:00,87.99,87.99,87.975,87.98,56100000.0
2009-11-04 00:34:00,87.985,87.985,87.975,87.98,7000000.0
2009-11-04 00:35:00,87.98,87.98,87.975,87.98,5600000.0
2009-11-04 00:36:00,87.98,87.985,87.975,87.98,58700000.0
2009-11-04 00:37:00,87.98,87.98,87.975,87.975,45100000.0
2009-11-04 00:38:00,87.975,87.975,87.965,87.965,26600000.0
2009-11-04 00:39:00,87.975,87.99,87.975,87.975,76400000.0
2009-11-04 00:40:00,87.975,87.98,87.975,87.975,41000000.0
2009-11-04 00:41:00,87.975,87.98,87.975,87.975,15500000.0
2009-11-04 00:42:00,87.975,87.975,87.975,87.975,29100000.0
2009-11-04 00:43:00,87.975,87.975,87.975,87.975,18000000.0
2009-11-04 00:44:00,87.975,87.98,87.975,87.98,39700000.0
2009-11-04 00:45:00,87.975,87.98,87.975,87.975,20600000.0
2009-11-04 00:46:00,87.975,87.985,87.975,87.975,38200000.0
2009-11-04 00:47:00,87.975,87.975,87.975,87.975,45600000.0
2009-11-04 00:48:00,87.975,87.975,87.975,87.975,36400000.0
2009-11-04 00:49:00,87.975,87.975,87.975,87.975,17000000.0
2009-11-04 00:50:00,87.975,87.975,87.975,87.975,8000000.0
2009-11-04 00:51:00,87.975,87.975,87.975,87.975,5000000.0
2009-11-04 00:52:00,87.975,87.975,87.975,87.975,4000000.0
2009-11-04 00:53:00,87.975,87.975,87.935,87.96,54800000.0
2009-11-04 00:54:00,87.965,87.975,87.965,87.97,20200000.0
2009-11-04 00:55:00,87.97,87.98,87.97,87.98,7900000.0
2009-11-04 00:56:00,87.98,87.995,87.98,87.995,14200000.0
2009-11-04 00:57:00,87.995,88.01,87.985,87.99,89000000.0
2009-11-04 00:58:00,87.99,88.005,87.99,88.0,103800000.0
2009-11-04 00:59:00,88.0,88.0,87.99,87.99,17500000.0
2009-11-04 01:00:00,87.99,87.995,87.96,87.98,92000000.0
2009-11-04 01:01:00,87.98,87.98,87.965,87.965,87400000.0
2009-11-04 01:02:00,87.965,87.985,87.955,87.97,200000000.0
2009-11-04 01:03:00,87.975,87.975,87.96,87.96,88000000.0
2009-11-04 01:04:00,87.965,87.965,87.95,87.955,121600000.0
2009-11-04 01:05:00,87.955,87.96,87.945,87.955,75200000.0
2009-11-04 01:06:00,87.955,87.955,87.95,87.95,8000000.0
2009-11-04 01:07:00,87.945,87.965,87.935,87.955,136800000.0
2009-11-04 01:08:00,87.955,87.965,87.95,87.955,110800000.0
2009-11-04 01:09:00,87.96,87.96,87.955,87.96,52000000.0
2009-11-04 01:10:00,87.955,87.995,87.955,87.995,140799999.0
2009-11-04 01:11:00,87.995,88.01,87.995,88.005,104000000.0
2009-11-04 01:12:00,88.015,88.015,88.005,88.01,64000000.0
2009-11-04 01:13:00,88.01,88.02,88.01,88.02,90000001.0
2009-11-04 01:14:00,88.02,88.04,88.02,88.04,143400000.0
2009-11-04 01:15:00,88.045,88.055,88.04,88.04,189400000.0
2009-11-04 01:16:00,88.045,88.055,88.045,88.055,236000001.0
2009-11-04 01:17:00,88.055,88.055,88.045,88.055,130000000.0
2009-11-04 01:18:00,88.05,88.065,88.05,88.06,52000000.0
2009-11-04 01:19:00,88.06,88.065,88.06,88.065,59200000.0
2009-11-04 01:20:00,88.065,88.07,88.05,88.055,59600000.0
2009-11-04 01:21:00,88.055,88.06,88.05,88.06,52000000.0
2009-11-04 01:22:00,88.06,88.06,88.045,88.055,93800000.0
2009-11-04 01:23:00,88.05,88.05,88.045,88.05,38400000.0
2009-11-04 01:24:00,88.045,88.05,88.04,88.05,100800000.0
2009-11-04 01:25:00,88.045,88.055,88.045,88.05,172600000.0
2009-11-04 01:26:00,88.05,88.065,88.05,88.065,113800000.0
2009-11-04 01:27:00,88.06,88.06,88.055,88.055,20000000.0
2009-11-04 01:28:00,88.07,88.085,88.06,88.08,252500000.0
2009-11-04 01:29:00,88.08,88.085,88.06,88.085,212300000.0
2009-11-04 01:30:00,88.09,88.095,88.085,88.09,96100000.0
2009-11-04 01:31:00,88.095,88.1,88.09,88.1,88200000.0
2009-11-04 01:32:00,88.095,88.1,88.095,88.095,92000000.0
2009-11-04 01:33:00,88.095,88.11,88.095,88.105,235200000.0
2009-11-04 01:34:00,88.105,88.115,88.095,88.115,99200000.0
2009-11-04 01:35:00,88.11,88.135,88.11,88.135,157500000.0
2009-11-04 01:36:00,88.135,88.145,88.12,88.145,204900000.0
2009-11-04 01:37:00,88.145,88.15,88.145,88.15,64800000.0
2009-11-04 01:38:00,88.15,88.15,88.135,88.145,178300000.0
2009-11-04 01:39:00,88.145,88.15,88.12,88.12,427200000.0
2009-11-04 01:40:00,88.125,88.125,88.095,88.095,263600000.0
2009-11-04 01:41:00,88.095,88.1,88.08,88.1,308700000.0
2009-11-04 01:42:00,88.1,88.105,88.075,88.075,116000000.0
2009-11-04 01:43:00,88.075,88.075,88.07,88.075,32000000.0
2009-11-04 01:44:00,88.075,88.08,88.075,88.075,48800000.0
2009-11-04 01:45:00,88.075,88.105,88.075,88.1,306400000.0
2009-11-04 01:46:00,88.095,88.105,88.075,88.08,173600000.0
2009-11-04 01:47:00,88.08,88.08,88.055,88.065,88400000.0
2009-11-04 01:48:00,88.065,88.09,88.065,88.065,168800000.0
2009-11-04 01:49:00,88.065,88.085,88.065,88.075,196000000.0
2009-11-04 01:50:00,88.075,88.075,88.055,88.06,189600000.0
2009-11-04 01:51:00,88.06,88.065,88.06,88.065,89600000.0
2009-11-04 01:52:00,88.065,88.08,88.065,88.08,160000000.0
2009-11-04 01:53:00,88.08,88.1,88.08,88.09,232800000.0
2009-11-04 01:54:00,88.09,88.095,88.085,88.095,108000000.0
2009-11-04 01:55:00,88.095,88.095,88.095,88.095,4400000.0
2009-11-04 01:56:00,88.095,88.1,88.095,88.1,55800000.0
2009-11-04 01:57:00,88.1,88.12,88.1,88.12,78000000.0
2009-11-04 01:58:00,88.13,88.16,88.13,88.15,206900000.0
2009-11-04 01:59:00,88.145,88.18,88.13,88.175,377500000.0
2009-11-04 02:00:00,88.175,88.175,88.11,88.12,371300000.0
2009-11-04 02:01:00,88.12,88.125,88.085,88.09,377600000.0
2009-11-04 02:02:00,88.09,88.095,88.08,88.08,233900000.0
2009-11-04 02:03:00,88.08,88.085,88.08,88.085,120300000.0
2009-11-04 02:04:00,88.08,88.1,88.075,88.08,229400000.0
2009-11-04 02:05:00,88.08,88.085,88.07,88.07,308100000.0
2009-11-04 02:06:00,88.07,88.08,88.045,88.055,407000000.0
2009-11-04 02:07:00,88.055,88.06,88.015,88.02,500600000.0
2009-11-04 02:08:00,88.02,88.03,88.015,88.025,290400000.0
2009-11-04 02:09:00,88.025,88.025,88.01,88.01,164800000.0
2009-11-04 02:10:00,88.01,88.01,87.995,88.0,301600000.0
2009-11-04 02:11:00,88.005,88.01,87.98,87.98,360400000.0
2009-11-04 02:12:00,87.98,88.01,87.975,87.995,357400000.0
2009-11-04 02:13:00,87.995,88.005,87.98,87.98,228100000.0
2009-11-04 02:14:00,87.98,87.995,87.96,87.975,412800000.0
2009-11-04 02:15:00,87.975,87.985,87.96,87.985,435200000.0
2009-11-04 02:16:00,87.985,87.985,87.975,87.975,77600000.0
2009-11-04 02:17:00,87.98,87.98,87.95,87.955,297600000.0
2009-11-04 02:18:00,87.955,87.965,87.935,87.96,448100000.0
2009-11-04 02:19:00,87.96,87.96,87.915,87.915,417800000.0
2009-11-04 02:20:00,87.915,87.92,87.91,87.91,304800000.0
2009-11-04 02:21:00,87.91,87.915,87.905,87.91,131200000.0
2009-11-04 02:22:00,87.91,87.92,87.91,87.91,296200000.0
2009-11-04 02:23:00,87.91,87.91,87.895,87.9,267600000.0
2009-11-04 02:24:00,87.91,87.91,87.895,87.9,269900000.0
2009-11-04 02:25:00,87.895,87.905,87.89,87.89,273800000.0
2009-11-04 02:26:00,87.89,87.915,87.885,87.89,499200000.0
2009-11-04 02:27:00,87.89,87.91,87.88,87.905,434899999.0
2009-11-04 02:28:00,87.9,87.94,87.9,87.93,348300000.0
2009-11-04 02:29:00,87.925,87.925,87.9,87.91,244200000.0
2009-11-04 02:30:00,87.91,87.91,87.8,87.81,330700000.0
2009-11-04 02:31:00,87.805,87.82,87.795,87.805,257400000.0
2009-11-04 02:32:00,87.805,87.825,87.78,87.805,273900000.0
2009-11-04 02:33:00,87.805,87.825,87.795,87.82,303700000.0
2009-11-04 02:34:00,87.815,87.835,87.785,87.83,696500000.0
2009-11-04 02:35:00,87.83,87.845,87.8,87.805,737199999.0
2009-11-04 02:36:00,87.8,87.81,87.785,87.79,653000001.0
2009-11-04 02:37:00,87.79,87.81,87.77,87.805,473400000.0
2009-11-04 02:38:00,87.805,87.81,87.79,87.795,329000000.0
2009-11-04 02:39:00,87.795,87.795,87.775,87.785,274900000.0
2009-11-04 02:40:00,87.785,87.805,87.78,87.8,314200000.0
2009-11-04 02:41:00,87.8,87.815,87.8,87.815,185900001.0
2009-11-04 02:42:00,87.825,87.83,87.805,87.815,274900000.0
2009-11-04 02:43:00,87.82,87.82,87.805,87.81,411800000.0
2009-11-04 02:44:00,87.81,87.875,87.805,87.865,367100000.0
2009-11-04 02:45:00,87.86,87.86,87.83,87.84,461400000.0
2009-11-04 02:46:00,87.84,87.85,87.825,87.85,540699999.0
2009-11-04 02:47:00,87.85,87.895,87.84,87.885,542900000.0
2009-11-04 02:48:00,87.885,87.885,87.855,87.86,286800000.0
2009-11-04 02:49:00,87.86,87.86,87.805,87.805,527300000.0
2009-11-04 02:50:00,87.815,87.845,87.815,87.84,293900000.0
2009-11-04 02:51:00,87.84,87.845,87.79,87.8,565000000.0
2009-11-04 02:52:00,87.8,87.805,87.79,87.79,454200000.0
2009-11-04 02:53:00,87.795,87.795,87.74,87.745,606999998.0
2009-11-04 02:54:00,87.75,87.75,87.665,87.68,771500000.0
2009-11-04 02:55:00,87.68,87.705,87.65,87.705,446699999.0
2009-11-04 02:56:00,87.705,87.735,87.7,87.7,464700000.0
2009-11-04 02:57:00,87.7,87.725,87.7,87.705,457299999.0
2009-11-04 02:58:00,87.705,87.74,87.7,87.74,143500000.0
2009-11-04 02:59:00,87.735,87.75,87.705,87.75,369700000.0
2009-11-04 03:00:00,87.75,87.775,87.75,87.76,153400000.0
2009-11-04 03:01:00,87.76,87.76,87.745,87.75,368100000.0
2009-11-04 03:02:00,87.75,87.76,87.725,87.73,456100000.0
2009-11-04 03:03:00,87.73,87.75,87.73,87.75,334099999.0
2009-11-04 03:04:00,87.75,87.765,87.74,87.765,190800000.0
2009-11-04 03:05:00,87.765,87.78,87.765,87.775,493599999.0
2009-11-04 03:06:00,87.775,87.83,87.775,87.82,505499999.0
2009-11-04 03:07:00,87.82,87.84,87.815,87.83,417300001.0
2009-11-04 03:08:00,87.83,87.84,87.81,87.82,434000000.0
2009-11-04 03:09:00,87.82,87.835,87.81,87.83,566800000.0
2009-11-04 03:10:00,87.83,87.845,87.83,87.84,433600000.0
2009-11-04 03:11:00,87.84,87.855,87.82,87.84,498600000.0
2009-11-04 03:12:00,87.845,87.87,87.845,87.845,507100000.0
2009-11-04 03:13:00,87.845,87.85,87.815,87.845,410800000.0
2009-11-04 03:14:00,87.845,87.845,87.82,87.825,633499999.0
2009-11-04 03:15:00,87.825,87.835,87.8,87.805,726999998.0
2009-11-04 03:16:00,87.795,87.82,87.785,87.81,497800000.0
2009-11-04 03:17:00,87.81,87.825,87.81,87.81,208300000.0
2009-11-04 03:18:00,87.815,87.815,87.81,87.815,165900000.0
2009-11-04 03:19:00,87.815,87.82,87.785,87.79,383700000.0
2009-11-04 03:20:00,87.79,87.805,87.78,87.805,308500000.0
2009-11-04 03:21:00,87.8,87.805,87.8,87.8,94400000.0
2009-11-04 03:22:00,87.8,87.83,87.79,87.825,410700000.0
2009-11-04 03:23:00,87.825,87.825,87.775,87.81,501100000.0
2009-11-04 03:24:00,87.815,87.83,87.81,87.83,280200000.0
2009-11-04 03:25:00,87.83,87.83,87.815,87.82,326300000.0
2009-11-04 03:26:00,87.825,87.845,87.825,87.845,405100000.0
2009-11-04 03:27:00,87.845,87.885,87.845,87.875,755299999.0
2009-11-04 03:28:00,87.875,87.885,87.855,87.86,565900001.0
2009-11-04 03:29:00,87.86,87.88,87.855,87.88,650600000.0
2009-11-04 03:30:00,87.875,87.88,87.87,87.87,293600000.0
2009-11-04 03:31:00,87.87,87.87,87.845,87.845,384500000.0
2009-11-04 03:32:00,87.845,87.855,87.825,87.855,419499999.0
2009-11-04 03:33:00,87.855,87.855,87.845,87.845,204800000.0
2009-11-04 03:34:00,87.845,87.865,87.845,87.85,281100000.0
2009-11-04 03:35:00,87.85,87.865,87.845,87.86,406100000.0
2009-11-04 03:36:00,87.86,87.86,87.845,87.855,281699999.0
2009-11-04 03:37:00,87.855,87.885,87.855,87.875,336400000.0
2009-11-04 03:38:00,87.875,87.88,87.86,87.865,278600000.0
2009-11-04 03:39:00,87.865,87.875,87.865,87.875,282000000.0
2009-11-04 03:40:00,87.87,87.875,87.865,87.875,335400000.0
2009-11-04 03:41:00,87.875,87.9,87.87,87.895,685999999.0
2009-11-04 03:42:00,87.895,87.9,87.875,87.875,368100000.0
2009-11-04 03:43:00,87.875,87.875,87.855,87.855,100400000.0
2009-11-04 03:44:00,87.855,87.855,87.84,87.84,122400000.0
2009-11-04 03:45:00,87.84,87.84,87.785,87.785,393500000.0
2009-11-04 03:46:00,87.785,87.79,87.735,87.735,475300000.0
2009-11-04 03:47:00,87.735,87.755,87.73,87.755,520300000.0
2009-11-04 03:48:00,87.755,87.765,87.72,87.74,549200000.0
2009-11-04 03:49:00,87.745,87.755,87.74,87.755,266600000.0
2009-11-04 03:50:00,87.755,87.765,87.735,87.74,352500000.0
2009-11-04 03:51:00,87.735,87.74,87.72,87.72,502700000.0
2009-11-04 03:52:00,87.725,87.775,87.725,87.775,688500000.0
2009-11-04 03:53:00,87.77,87.79,87.77,87.79,446299999.0
2009-11-04 03:54:00,87.79,87.8,87.78,87.8,270199999.0
2009-11-04 03:55:00,87.8,87.815,87.79,87.815,521200000.0
2009-11-04 03:56:00,87.825,87.825,87.77,87.775,545800000.0
2009-11-04 03:57:00,87.775,87.795,87.765,87.795,553399999.0
2009-11-04 03:58:00,87.795,87.81,87.785,87.805,243499999.0
2009-11-04 03:59:00,87.805,87.81,87.785,87.795,278799999.0
2009-11-04 04:00:00,87.795,87.8,87.785,87.785,514000001.0
2009-11-04 04:01:00,87.79,87.805,87.79,87.8,259900000.0
2009-11-04 04:02:00,87.8,87.805,87.785,87.795,312400000.0
2009-11-04 04:03:00,87.795,87.805,87.785,87.8,179900000.0
2009-11-04 04:04:00,87.8,87.815,87.79,87.815,323800000.0
2009-11-04 04:05:00,87.82,87.825,87.815,87.82,120500000.0
2009-11-04 04:06:00,87.82,87.82,87.815,87.815,28000000.0
2009-11-04 04:07:00,87.81,87.83,87.81,87.82,358099998.0
2009-11-04 04:08:00,87.83,87.83,87.8,87.815,456300000.0
2009-11-04 04:09:00,87.815,87.815,87.805,87.805,363100000.0
2009-11-04 04:10:00,87.805,87.83,87.8,87.83,448899999.0
2009-11-04 04:11:00,87.83,87.83,87.805,87.81,219300000.0
2009-11-04 04:12:00,87.81,87.825,87.775,87.78,456600000.0
2009-11-04 04:13:00,87.78,87.79,87.76,87.785,422899998.0
2009-11-04 04:14:00,87.785,87.805,87.785,87.8,336800000.0
2009-11-04 04:15:00,87.8,87.815,87.8,87.81,567900000.0
2009-11-04 04:16:00,87.81,87.82,87.795,87.795,357900000.0
2009-11-04 04:17:00,87.795,87.81,87.785,87.795,694399998.0
2009-11-04 04:18:00,87.795,87.805,87.775,87.775,372300000.0
2009-11-04 04:19:00,87.78,87.8,87.775,87.79,545900000.0
2009-11-04 04:20:00,87.79,87.805,87.78,87.785,293600000.0
2009-11-04 04:21:00,87.785,87.79,87.785,87.785,115199998.0
2009-11-04 04:22:00,87.785,87.82,87.785,87.815,452499999.0
2009-11-04 04:23:00,87.81,87.82,87.8,87.81,365600000.0
2009-11-04 04:24:00,87.81,87.82,87.8,87.8,302000000.0
2009-11-04 04:25:00,87.8,87.805,87.795,87.795,346100000.0
2009-11-04 04:26:00,87.8,87.8,87.785,87.79,173700000.0
2009-11-04 04:27:00,87.79,87.805,87.79,87.795,486499998.0
2009-11-04 04:28:00,87.795,87.81,87.795,87.8,479700000.0
2009-11-04 04:29:00,87.8,87.81,87.8,87.8,473200000.0
2009-11-04 04:30:00,87.8,87.81,87.8,87.805,290800000.0
2009-11-04 04:31:00,87.805,87.805,87.795,87.8,149100000.0
2009-11-04 04:32:00,87.805,87.82,87.805,87.82,727900000.0
2009-11-04 04:33:00,87.82,87.825,87.82,87.82,128200000.0
2009-11-04 04:34:00,87.82,87.84,87.82,87.835,438000000.0
2009-11-04 04:35:00,87.835,87.85,87.83,87.845,390499999.0
2009-11-04 04:36:00,87.845,87.855,87.835,87.855,564299999.0
2009-11-04 04:37:00,87.86,87.86,87.855,87.86,273700000.0
2009-11-04 04:38:00,87.86,87.865,87.84,87.845,441600000.0
2009-11-04 04:39:00,87.845,87.845,87.83,87.835,286300000.0
2009-11-04 04:40:00,87.835,87.84,87.835,87.835,388800000.0
2009-11-04 04:41:00,87.835,87.845,87.835,87.845,92000000.0
2009-11-04 04:42:00,87.845,87.86,87.845,87.855,249300000.0
2009-11-04 04:43:00,87.855,87.86,87.85,87.85,160000000.0
2009-11-04 04:44:00,87.85,87.85,87.85,87.85,1600000.0
2009-11-04 04:45:00,87.85,87.855,87.845,87.85,117600000.0
2009-11-04 04:46:00,87.85,87.86,87.85,87.86,152000000.0
2009-11-04 04:47:00,87.86,87.86,87.845,87.85,84800000.0
2009-11-04 04:48:00,87.85,87.87,87.85,87.865,229600000.0
2009-11-04 04:49:00,87.865,87.875,87.86,87.875,215200000.0
2009-11-04 04:50:00,87.88,87.885,87.865,87.865,614000001.0
2009-11-04 04:51:00,87.865,87.89,87.86,87.865,413899999.0
2009-11-04 04:52:00,87.86,87.865,87.85,87.865,292300000.0
2009-11-04 04:53:00,87.86,87.865,87.855,87.865,210400000.0
2009-11-04 04:54:00,87.865,87.88,87.865,87.875,124100000.0
2009-11-04 04:55:00,87.875,87.9,87.87,87.895,543100002.0
2009-11-04 04:56:00,87.89,87.92,87.89,87.915,531599997.0
2009-11-04 04:57:00,87.915,87.955,87.915,87.92,671600000.0
2009-11-04 04:58:00,87.92,87.92,87.915,87.92,168000000.0
2009-11-04 04:59:00,87.92,87.925,87.91,87.925,140200000.0
2009-11-04 05:00:00,87.925,87.925,87.91,87.92,206100000.0
2009-11-04 05:01:00,87.92,87.925,87.91,87.92,268900000.0
2009-11-04 05:02:00,87.915,87.93,87.915,87.92,332600000.0
2009-11-04 05:03:00,87.92,87.925,87.915,87.92,306100000.0
2009-11-04 05:04:00,87.92,87.93,87.905,87.915,712300000.0
2009-11-04 05:05:00,87.915,87.925,87.905,87.915,685500001.0
2009-11-04 05:06:00,87.915,87.92,87.905,87.915,471600000.0
2009-11-04 05:07:00,87.91,87.93,87.91,87.93,649900002.0
2009-11-04 05:08:00,87.925,87.93,87.92,87.925,454700000.0
2009-11-04 05:09:00,87.925,87.925,87.92,87.925,258400000.0
2009-11-04 05:10:00,87.925,87.935,87.915,87.92,102400000.0
2009-11-04 05:11:00,87.92,87.925,87.915,87.925,235500000.0
2009-11-04 05:12:00,87.925,87.93,87.92,87.93,296200000.0
2009-11-04 05:13:00,87.925,87.93,87.92,87.925,260700000.0
2009-11-04 05:14:00,87.925,87.93,87.92,87.92,228800000.0
2009-11-04 05:15:00,87.92,87.935,87.915,87.935,393900000.0
2009-11-04 05:16:00,87.935,87.935,87.92,87.925,129600000.0
2009-11-04 05:17:00,87.925,87.925,87.915,87.915,304000000.0
2009-11-04 05:18:00,87.92,87.935,87.92,87.935,434500000.0
2009-11-04 05:19:00,87.935,87.935,87.915,87.92,380900000.0
2009-11-04 05:20:00,87.92,87.925,87.915,87.92,214399999.0
2009-11-04 05:21:00,87.92,87.93,87.915,87.925,227400000.0
2009-11-04 05:22:00,87.925,87.94,87.915,87.935,442399999.0
2009-11-04 05:23:00,87.935,87.94,87.925,87.93,419200000.0
2009-11-04 05:24:00,87.93,87.955,87.93,87.94,503200000.0
2009-11-04 05:25:00,87.945,87.95,87.93,87.935,443300000.0
2009-11-04 05:26:00,87.935,87.94,87.93,87.93,420000000.0
2009-11-04 05:27:00,87.93,87.94,87.93,87.93,347199998.0
2009-11-04 05:28:00,87.93,87.935,87.93,87.93,135200000.0
2009-11-04 05:29:00,87.93,87.945,87.93,87.94,476000000.0
2009-11-04 05:30:00,87.945,87.95,87.94,87.94,181800000.0
2009-11-04 05:31:00,87.94,87.955,87.94,87.945,253800000.0
2009-11-04 05:32:00,87.945,87.95,87.94,87.94,324400000.0
2009-11-04 05:33:00,87.94,87.95,87.94,87.945,381200000.0
2009-11-04 05:34:00,87.945,87.955,87.925,87.955,592900001.0
2009-11-04 05:35:00,87.95,87.95,87.925,87.93,496099999.0
2009-11-04 05:36:00,87.925,87.95,87.925,87.94,206800000.0
2009-11-04 05:37:00,87.94,87.96,87.94,87.945,403200000.0
2009-11-04 05:38:00,87.945,87.945,87.935,87.935,369000000.0
2009-11-04 05:39:00,87.935,87.95,87.935,87.94,368100001.0
2009-11-04 05:40:00,87.94,87.96,87.92,87.92,584900000.0
2009-11-04 05:41:00,87.925,87.93,87.92,87.92,361800000.0
2009-11-04 05:42:00,87.92,87.925,87.92,87.92,172000000.0
2009-11-04 05:43:00,87.92,87.935,87.91,87.93,513899998.0
2009-11-04 05:44:00,87.925,87.94,87.92,87.935,337700000.0
2009-11-04 05:45:00,87.935,87.945,87.93,87.935,403300000.0
2009-11-04 05:46:00,87.94,87.97,87.94,87.97,333799998.0
2009-11-04 05:47:00,87.965,87.965,87.95,87.95,329600000.0
2009-11-04 05:48:00,87.95,87.95,87.94,87.945,280900000.0
2009-11-04 05:49:00,87.945,87.965,87.94,87.95,449400000.0
2009-11-04 05:50:00,87.95,87.96,87.945,87.95,360800000.0
2009-11-04 05:51:00,87.95,87.96,87.95,87.955,190600000.0
2009-11-04 05:52:00,87.955,87.965,87.95,87.96,200800000.0
2009-11-04 05:53:00,87.96,87.98,87.95,87.965,435400000.0
2009-11-04 05:54:00,87.965,87.97,87.95,87.955,304800000.0
2009-11-04 05:55:00,87.955,87.975,87.955,87.975,377599999.0
2009-11-04 05:56:00,87.975,87.975,87.96,87.965,563999999.0
2009-11-04 05:57:00,87.965,87.97,87.955,87.96,442600000.0
2009-11-04 05:58:00,87.965,87.965,87.955,87.955,188000000.0
2009-11-04 05:59:00,87.955,87.96,87.935,87.94,358699999.0
2009-11-04 06:00:00,87.94,87.95,87.935,87.935,483299997.0
2009-11-04 06:01:00,87.935,87.94,87.935,87.94,72100000.0
2009-11-04 06:02:00,87.94,87.94,87.94,87.94,41600000.0
2009-11-04 06:03:00,87.94,87.94,87.935,87.94,184999999.0
2009-11-04 06:04:00,87.94,87.94,87.935,87.935,60000000.0
2009-11-04 06:05:00,87.935,87.94,87.935,87.935,321800000.0
2009-11-04 06:06:00,87.935,87.94,87.93,87.94,130299998.0
2009-11-04 06:07:00,87.935,87.94,87.93,87.935,188299999.0
2009-11-04 06:08:00,87.935,87.94,87.93,87.935,190900000.0
2009-11-04 06:09:00,87.935,87.935,87.93,87.935,144500000.0
2009-11-04 06:10:00,87.935,87.94,87.935,87.94,372899999.0
2009-11-04 06:11:00,87.94,87.94,87.94,87.94,59200000.0
2009-11-04 06:12:00,87.94,87.94,87.935,87.935,300600000.0
2009-11-04 06:13:00,87.935,87.94,87.935,87.94,148000000.0
2009-11-04 06:14:00,87.94,87.96,87.94,87.94,289500000.0
2009-11-04 06:15:00,87.945,87.95,87.925,87.935,472200000.0
2009-11-04 06:16:00,87.93,87.93,87.925,87.93,132200000.0
2009-11-04 06:17:00,87.93,87.935,87.92,87.92,512900000.0
2009-11-04 06:18:00,87.92,87.95,87.92,87.945,251800000.0
2009-11-04 06:19:00,87.945,87.945,87.93,87.935,402700000.0
2009-11-04 06:20:00,87.935,87.94,87.93,87.93,550300000.0
2009-11-04 06:21:00,87.93,87.965,87.93,87.955,640700000.0
2009-11-04 06:22:00,87.955,87.965,87.955,87.96,217500000.0
2009-11-04 06:23:00,87.96,87.97,87.96,87.965,175500000.0
2009-11-04 06:24:00,87.965,87.965,87.96,87.96,156399998.0
2009-11-04 06:25:00,87.96,87.965,87.955,87.96,378100000.0
2009-11-04 06:26:00,87.96,87.965,87.96,87.96,253100000.0
2009-11-04 06:27:00,87.96,87.965,87.96,87.96,201300000.0
2009-11-04 06:28:00,87.96,87.965,87.96,87.96,272499999.0
2009-11-04 06:29:00,87.96,87.965,87.955,87.955,251700000.0
2009-11-04 06:30:00,87.955,87.955,87.94,87.94,271900000.0
2009-11-04 06:31:00,87.94,87.945,87.935,87.945,372799999.0
2009-11-04 06:32:00,87.945,87.955,87.94,87.955,427300000.0
2009-11-04 06:33:00,87.955,87.955,87.95,87.955,198400000.0
2009-11-04 06:34:00,87.955,87.955,87.94,87.94,413600000.0
2009-11-04 06:35:00,87.94,87.955,87.94,87.945,619100000.0
2009-11-04 06:36:00,87.945,87.945,87.935,87.945,485100000.0
2009-11-04 06:37:00,87.94,87.945,87.94,87.94,124000000.0
2009-11-04 06:38:00,87.94,87.95,87.93,87.93,423300000.0
2009-11-04 06:39:00,87.93,87.955,87.93,87.95,324300000.0
2009-11-04 06:40:00,87.95,87.95,87.94,87.95,200500000.0
2009-11-04 06:41:00,87.945,87.955,87.945,87.95,389900000.0
2009-11-04 06:42:00,87.95,87.955,87.94,87.95,530000000.0
2009-11-04 06:43:00,87.95,87.955,87.935,87.935,186500000.0
2009-11-04 06:44:00,87.935,87.94,87.935,87.935,120000000.0
2009-11-04 06:45:00,87.935,87.94,87.925,87.935,432500000.0
2009-11-04 06:46:00,87.935,87.94,87.93,87.93,387400000.0
2009-11-04 06:47:00,87.935,87.94,87.93,87.94,273600000.0
2009-11-04 06:48:00,87.94,87.945,87.925,87.94,403700000.0
2009-11-04 06:49:00,87.94,87.94,87.935,87.94,137599998.0
2009-11-04 06:50:00,87.94,87.945,87.93,87.93,152300000.0
2009-11-04 06:51:00,87.93,87.935,87.93,87.935,240800000.0
2009-11-04 06:52:00,87.935,87.95,87.925,87.945,446700000.0
2009-11-04 06:53:00,87.945,87.95,87.945,87.945,221000000.0
2009-11-04 06:54:00,87.945,87.95,87.945,87.945,402900000.0
2009-11-04 06:55:00,87.945,87.945,87.94,87.94,195400000.0
2009-11-04 06:56:00,87.94,87.94,87.93,87.935,179400000.0
2009-11-04 06:57:00,87.935,87.935,87.93,87.93,144100000.0
2009-11-04 06:58:00,87.935,87.94,87.93,87.935,129800000.0
2009-11-04 06:59:00,87.935,87.94,87.935,87.94,75500000.0
2009-11-04 07:00:00,87.94,87.945,87.94,87.945,299200000.0
2009-11-04 07:01:00,87.945,87.95,87.94,87.945,291100000.0
2009-11-04 07:02:00,87.945,87.95,87.94,87.95,429100000.0
2009-11-04 07:03:00,87.95,87.95,87.945,87.95,45800000.0
2009-11-04 07:04:00,87.95,87.955,87.945,87.95,94700000.0
2009-11-04 07:05:00,87.95,87.955,87.95,87.95,196800000.0
2009-11-04 07:06:00,87.95,87.955,87.95,87.955,106500000.0
2009-11-04 07:07:00,87.955,87.955,87.94,87.945,290700000.0
2009-11-04 07:08:00,87.94,87.95,87.94,87.945,181700000.0
2009-11-04 07:09:00,87.945,87.945,87.935,87.94,359500000.0
2009-11-04 07:10:00,87.94,87.945,87.94,87.945,255700000.0
2009-11-04 07:11:00,87.94,87.945,87.93,87.94,222600000.0
2009-11-04 07:12:00,87.94,87.94,87.93,87.935,110500000.0
2009-11-04 07:13:00,87.935,87.94,87.935,87.935,80500000.0
2009-11-04 07:14:00,87.935,87.94,87.935,87.94,66000000.0
2009-11-04 07:15:00,87.935,87.94,87.93,87.935,295200000.0
2009-11-04 07:16:00,87.935,87.945,87.92,87.925,695300000.0
2009-11-04 07:17:00,87.925,87.94,87.925,87.94,513700000.0
2009-11-04 07:18:00,87.94,87.955,87.935,87.935,289499998.0
2009-11-04 07:19:00,87.935,87.94,87.93,87.935,223400000.0
2009-11-04 07:20:00,87.935,87.955,87.93,87.945,477000000.0
2009-11-04 07:21:00,87.945,87.965,87.94,87.955,336400000.0
2009-11-04 07:22:00,87.955,87.965,87.95,87.96,430400000.0
2009-11-04 07:23:00,87.96,87.975,87.96,87.975,310000000.0
2009-11-04 07:24:00,87.975,87.98,87.97,87.98,512200000.0
2009-11-04 07:25:00,87.98,87.99,87.975,87.985,166800000.0
2009-11-04 07:26:00,87.98,87.99,87.975,87.98,293300000.0
2009-11-04 07:27:00,87.98,87.99,87.975,87.985,309100001.0
2009-11-04 07:28:00,87.985,87.995,87.98,87.99,252300000.0
2009-11-04 07:29:00,87.99,87.995,87.985,87.995,229700000.0
2009-11-04 07:30:00,87.995,88.02,87.995,88.015,327600000.0
2009-11-04 07:31:00,88.015,88.02,88.01,88.015,214200000.0
2009-11-04 07:32:00,88.015,88.02,88.015,88.015,324800000.0
2009-11-04 07:33:00,88.015,88.025,88.0,88.0,277600000.0
2009-11-04 07:34:00,88.0,88.015,87.995,87.995,312700000.0
2009-11-04 07:35:00,87.995,88.015,87.98,88.01,308500000.0
2009-11-04 07:36:00,88.01,88.02,88.0,88.015,387600000.0
2009-11-04 07:37:00,88.015,88.02,88.005,88.01,336900000.0
2009-11-04 07:38:00,88.01,88.01,88.0,88.005,229500000.0
2009-11-04 07:39:00,88.0,88.045,88.0,88.015,405400000.0
2009-11-04 07:40:00,88.015,88.035,88.0,88.0,400900000.0
2009-11-04 07:41:00,88.0,88.035,88.0,88.03,321600000.0
2009-11-04 07:42:00,88.03,88.05,88.02,88.025,641400000.0
2009-11-04 07:43:00,88.025,88.04,88.02,88.025,543700000.0
2009-11-04 07:44:00,88.025,88.035,88.015,88.02,113100000.0
2009-11-04 07:45:00,88.02,88.03,88.02,88.025,355400000.0
2009-11-04 07:46:00,88.025,88.03,88.015,88.025,229500000.0
2009-11-04 07:47:00,88.02,88.025,88.015,88.02,183600000.0
2009-11-04 07:48:00,88.02,88.04,88.02,88.04,345600000.0
2009-11-04 07:49:00,88.035,88.035,88.02,88.02,216800000.0
2009-11-04 07:50:00,88.02,88.03,88.015,88.025,376000001.0
2009-11-04 07:51:00,88.025,88.03,88.01,88.01,247200000.0
2009-11-04 07:52:00,88.01,88.01,88.005,88.01,200000000.0
2009-11-04 07:53:00,88.01,88.01,87.995,88.005,433700000.0
2009-11-04 07:54:00,88.005,88.015,87.995,88.0,309700000.0
2009-11-04 07:55:00,88.0,88.015,88.0,88.01,255300000.0
2009-11-04 07:56:00,88.01,88.015,88.005,88.015,61600000.0
2009-11-04 07:57:00,88.015,88.02,88.005,88.01,128800000.0
2009-11-04 07:58:00,88.01,88.02,88.01,88.02,89600000.0
2009-11-04 07:59:00,88.02,88.055,88.015,88.035,316200000.0
2009-11-04 08:00:00,88.035,88.06,88.035,88.055,383200000.0
2009-11-04 08:01:00,88.055,88.06,88.045,88.06,481999999.0
2009-11-04 08:02:00,88.06,88.065,88.035,88.065,412000000.0
2009-11-04 08:03:00,88.06,88.07,88.055,88.07,266400000.0
2009-11-04 08:04:00,88.07,88.08,88.055,88.07,353000000.0
2009-11-04 08:05:00,88.07,88.085,88.07,88.07,444999996.0
2009-11-04 08:06:00,88.07,88.075,88.065,88.075,280400000.0
2009-11-04 08:07:00,88.075,88.09,88.07,88.08,375500000.0
2009-11-04 08:08:00,88.08,88.095,88.08,88.085,328900000.0
2009-11-04 08:09:00,88.085,88.095,88.075,88.075,523600000.0
2009-11-04 08:10:00,88.075,88.075,88.05,88.06,406700000.0
2009-11-04 08:11:00,88.06,88.065,88.045,88.055,249600000.0
2009-11-04 08:12:00,88.055,88.06,88.05,88.05,168200000.0
2009-11-04 08:13:00,88.05,88.055,88.05,88.055,152800000.0
2009-11-04 08:14:00,88.055,88.06,88.05,88.055,185800000.0
2009-11-04 08:15:00,88.055,88.06,88.05,88.05,242500000.0
2009-11-04 08:16:00,88.05,88.06,88.05,88.06,162500000.0
2009-11-04 08:17:00,88.06,88.06,88.055,88.055,60400000.0
2009-11-04 08:18:00,88.055,88.06,88.05,88.06,49800000.0
2009-11-04 08:19:00,88.05,88.055,88.045,88.05,292200000.0
2009-11-04 08:20:00,88.05,88.055,88.045,88.055,369400000.0
2009-11-04 08:21:00,88.055,88.075,88.04,88.07,484100000.0
2009-11-04 08:22:00,88.07,88.075,88.065,88.07,351999999.0
2009-11-04 08:23:00,88.065,88.075,88.065,88.065,338400001.0
2009-11-04 08:24:00,88.065,88.07,88.055,88.06,234400000.0
2009-11-04 08:25:00,88.06,88.06,88.035,88.045,297200000.0
2009-11-04 08:26:00,88.045,88.06,88.04,88.05,360300000.0
2009-11-04 08:27:00,88.045,88.06,88.035,88.06,345999999.0
2009-11-04 08:28:00,88.06,88.095,88.06,88.09,767400000.0
2009-11-04 08:29:00,88.09,88.095,88.07,88.07,362900000.0
2009-11-04 08:30:00,88.07,88.105,88.07,88.075,575100000.0
2009-11-04 08:31:00,88.07,88.075,88.06,88.065,208800000.0
2009-11-04 08:32:00,88.075,88.11,88.075,88.105,508800000.0
2009-11-04 08:33:00,88.105,88.105,88.075,88.075,537600000.0
2009-11-04 08:34:00,88.08,88.08,88.055,88.055,222400000.0
2009-11-04 08:35:00,88.055,88.09,88.045,88.085,439400000.0
2009-11-04 08:36:00,88.095,88.095,88.075,88.085,229100000.0
2009-11-04 08:37:00,88.085,88.09,88.07,88.07,105700000.0
2009-11-04 08:38:00,88.07,88.095,88.07,88.095,240500000.0
2009-11-04 08:39:00,88.095,88.105,88.09,88.095,334500000.0
2009-11-04 08:40:00,88.09,88.11,88.09,88.095,423099999.0
2009-11-04 08:41:00,88.095,88.1,88.09,88.09,181799999.0
2009-11-04 08:42:00,88.09,88.105,88.085,88.1,188599999.0
2009-11-04 08:43:00,88.1,88.13,88.095,88.125,405599997.0
2009-11-04 08:44:00,88.125,88.13,88.11,88.12,399600000.0
2009-11-04 08:45:00,88.115,88.115,88.1,88.105,484000000.0
2009-11-04 08:46:00,88.11,88.155,88.11,88.155,588599999.0
2009-11-04 08:47:00,88.15,88.19,88.15,88.185,543700000.0
2009-11-04 08:48:00,88.185,88.185,88.165,88.185,429600000.0
2009-11-04 08:49:00,88.185,88.215,88.175,88.2,609399999.0
2009-11-04 08:50:00,88.2,88.225,88.2,88.2,727799996.0
2009-11-04 08:51:00,88.2,88.21,88.185,88.195,408799998.0
2009-11-04 08:52:00,88.195,88.195,88.18,88.185,358300000.0
2009-11-04 08:53:00,88.185,88.245,88.185,88.24,782599998.0
2009-11-04 08:54:00,88.24,88.275,88.235,88.27,586200000.0
2009-11-04 08:55:00,88.275,88.295,88.27,88.275,720199998.0
2009-11-04 08:56:00,88.275,88.295,88.23,88.235,651300000.0
2009-11-04 08:57:00,88.23,88.245,88.195,88.225,513800000.0
2009-11-04 08:58:00,88.225,88.24,88.185,88.195,626700000.0
2009-11-04 08:59:00,88.195,88.215,88.19,88.205,457900000.0
2009-11-04 09:00:00,88.205,88.24,88.2,88.22,502300000.0
2009-11-04 09:01:00,88.22,88.22,88.195,88.195,367000000.0
2009-11-04 09:02:00,88.19,88.205,88.17,88.195,354300000.0
2009-11-04 09:03:00,88.195,88.195,88.18,88.185,537899997.0
2009-11-04 09:04:00,88.185,88.19,88.165,88.165,499100001.0
2009-11-04 09:05:00,88.165,88.205,88.16,88.205,668300000.0
2009-11-04 09:06:00,88.205,88.215,88.2,88.205,329500001.0
2009-11-04 09:07:00,88.205,88.215,88.2,88.205,269000000.0
2009-11-04 09:08:00,88.205,88.21,88.2,88.21,190000000.0
2009-11-04 09:09:00,88.21,88.23,88.21,88.23,275300000.0
2009-11-04 09:10:00,88.23,88.25,88.22,88.245,367200000.0
2009-11-04 09:11:00,88.245,88.25,88.215,88.225,266100000.0
2009-11-04 09:12:00,88.225,88.24,88.22,88.22,340900000.0
2009-11-04 09:13:00,88.215,88.225,88.205,88.21,352900000.0
2009-11-04 09:14:00,88.21,88.23,88.205,88.22,208700000.0
2009-11-04 09:15:00,88.22,88.26,88.21,88.26,361800000.0
2009-11-04 09:16:00,88.26,88.275,88.24,88.27,393700000.0
2009-11-04 09:17:00,88.265,88.275,88.25,88.255,332200000.0
2009-11-04 09:18:00,88.255,88.27,88.245,88.27,327100000.0
2009-11-04 09:19:00,88.27,88.305,88.27,88.27,526000000.0
2009-11-04 09:20:00,88.27,88.31,88.27,88.285,735800001.0
2009-11-04 09:21:00,88.285,88.32,88.28,88.29,657100000.0
2009-11-04 09:22:00,88.29,88.305,88.285,88.305,653200000.0
2009-11-04 09:23:00,88.3,88.325,88.3,88.325,592300000.0
2009-11-04 09:24:00,88.325,88.385,88.32,88.375,652800000.0
2009-11-04 09:25:00,88.375,88.395,88.36,88.395,714400002.0
2009-11-04 09:26:00,88.4,88.41,88.385,88.39,574500001.0
2009-11-04 09:27:00,88.39,88.41,88.375,88.38,584300001.0
2009-11-04 09:28:00,88.39,88.405,88.365,88.375,591000001.0
2009-11-04 09:29:00,88.375,88.38,88.35,88.355,674500000.0
2009-11-04 09:30:00,88.35,88.37,88.35,88.37,272500000.0
2009-11-04 09:31:00,88.365,88.365,88.33,88.33,277500000.0
2009-11-04 09:32:00,88.33,88.34,88.31,88.335,432800000.0
2009-11-04 09:33:00,88.335,88.345,88.32,88.32,347100000.0
2009-11-04 09:34:00,88.32,88.325,88.305,88.32,483100000.0
2009-11-04 09:35:00,88.325,88.34,88.315,88.32,512300000.0
2009-11-04 09:36:00,88.32,88.33,88.3,88.32,530500000.0
2009-11-04 09:37:00,88.32,88.33,88.305,88.305,375299999.0
2009-11-04 09:38:00,88.305,88.335,88.305,88.33,444000001.0
2009-11-04 09:39:00,88.335,88.345,88.315,88.315,374800000.0
2009-11-04 09:40:00,88.315,88.34,88.31,88.315,583700000.0
2009-11-04 09:41:00,88.315,88.325,88.285,88.285,555400000.0
2009-11-04 09:42:00,88.29,88.29,88.23,88.235,735199999.0
2009-11-04 09:43:00,88.24,88.295,88.235,88.29,462300000.0
2009-11-04 09:44:00,88.29,88.315,88.285,88.305,468200000.0
2009-11-04 09:45:00,88.305,88.31,88.285,88.295,480499999.0
2009-11-04 09:46:00,88.295,88.295,88.255,88.26,183400000.0
2009-11-04 09:47:00,88.27,88.31,88.26,88.3,572299998.0
2009-11-04 09:48:00,88.29,88.29,88.265,88.27,564700000.0
2009-11-04 09:49:00,88.27,88.295,88.265,88.29,448200000.0
2009-11-04 09:50:00,88.29,88.31,88.28,88.305,545300000.0
2009-11-04 09:51:00,88.31,88.315,88.295,88.305,486600001.0
2009-11-04 09:52:00,88.305,88.31,88.275,88.31,505099999.0
2009-11-04 09:53:00,88.305,88.305,88.28,88.305,251300000.0
2009-11-04 09:54:00,88.305,88.32,88.3,88.3,224700000.0
2009-11-04 09:55:00,88.3,88.315,88.28,88.285,337000000.0
2009-11-04 09:56:00,88.285,88.305,88.28,88.3,388500000.0
2009-11-04 09:57:00,88.3,88.355,88.3,88.35,395199999.0
2009-11-04 09:58:00,88.35,88.365,88.335,88.355,445400000.0
2009-11-04 09:59:00,88.355,88.36,88.345,88.355,339000000.0
2009-11-04 10:00:00,88.355,88.355,88.325,88.33,501100000.0
2009-11-04 10:01:00,88.33,88.375,88.33,88.37,453800000.0
2009-11-04 10:02:00,88.365,88.37,88.32,88.345,396200000.0
2009-11-04 10:03:00,88.34,88.36,88.335,88.35,231600000.0
2009-11-04 10:04:00,88.35,88.38,88.335,88.375,439700000.0
2009-11-04 10:05:00,88.375,88.395,88.35,88.38,423800000.0
2009-11-04 10:06:00,88.38,88.42,88.37,88.41,466100000.0
2009-11-04 10:07:00,88.405,88.425,88.405,88.425,579099999.0
2009-11-04 10:08:00,88.425,88.435,88.395,88.4,520400000.0
2009-11-04 10:09:00,88.4,88.41,88.4,88.41,581000001.0
2009-11-04 10:10:00,88.41,88.435,88.41,88.42,547200000.0
2009-11-04 10:11:00,88.42,88.44,88.42,88.44,650900000.0
2009-11-04 10:12:00,88.44,88.465,88.435,88.455,619700001.0
2009-11-04 10:13:00,88.46,88.47,88.445,88.46,710399999.0
2009-11-04 10:14:00,88.46,88.49,88.46,88.485,681199996.0
2009-11-04 10:15:00,88.485,88.515,88.485,88.49,425900000.0
2009-11-04 10:16:00,88.49,88.54,88.48,88.54,410400000.0
2009-11-04 10:17:00,88.54,88.55,88.515,88.54,541500000.0
2009-11-04 10:18:00,88.54,88.55,88.495,88.495,574000000.0
2009-11-04 10:19:00,88.495,88.505,88.475,88.475,615500003.0
2009-11-04 10:20:00,88.475,88.515,88.475,88.505,473300000.0
2009-11-04 10:21:00,88.505,88.54,88.5,88.53,454999999.0
2009-11-04 10:22:00,88.53,88.54,88.505,88.51,428000000.0
2009-11-04 10:23:00,88.51,88.515,88.505,88.505,371799999.0
2009-11-04 10:24:00,88.505,88.52,88.495,88.52,355000000.0
2009-11-04 10:25:00,88.52,88.52,88.505,88.51,589000000.0
2009-11-04 10:26:00,88.515,88.52,88.5,88.505,474600000.0
2009-11-04 10:27:00,88.51,88.53,88.51,88.515,483900000.0
2009-11-04 10:28:00,88.515,88.54,88.5,88.54,549300001.0
2009-11-04 10:29:00,88.54,88.54,88.51,88.52,282900000.0
2009-11-04 10:30:00,88.52,88.585,88.52,88.575,536600000.0
2009-11-04 10:31:00,88.57,88.59,88.57,88.585,318500000.0
2009-11-04 10:32:00,88.585,88.6,88.555,88.56,633900000.0
2009-11-04 10:33:00,88.56,88.56,88.525,88.53,395200000.0
2009-11-04 10:34:00,88.535,88.565,88.525,88.545,237600000.0
2009-11-04 10:35:00,88.545,88.59,88.545,88.59,519800000.0
2009-11-04 10:36:00,88.595,88.62,88.595,88.6,394200000.0
2009-11-04 10:37:00,88.605,88.66,88.6,88.64,575000000.0
2009-11-04 10:38:00,88.64,88.66,88.63,88.645,448700000.0
2009-11-04 10:39:00,88.645,88.67,88.64,88.65,562900000.0
2009-11-04 10:40:00,88.65,88.665,88.645,88.655,565900000.0
2009-11-04 10:41:00,88.655,88.67,88.645,88.645,687299999.0
2009-11-04 10:42:00,88.645,88.665,88.64,88.645,442300000.0
2009-11-04 10:43:00,88.645,88.655,88.63,88.645,437400000.0
2009-11-04 10:44:00,88.65,88.65,88.63,88.635,426200000.0
2009-11-04 10:45:00,88.635,88.635,88.61,88.625,628099999.0
2009-11-04 10:46:00,88.62,88.635,88.62,88.63,263500000.0
2009-11-04 10:47:00,88.635,88.65,88.63,88.645,461000000.0
2009-11-04 10:48:00,88.645,88.655,88.64,88.65,522499999.0
2009-11-04 10:49:00,88.645,88.655,88.625,88.635,480000000.0
2009-11-04 10:50:00,88.635,88.68,88.63,88.67,523299999.0
2009-11-04 10:51:00,88.67,88.685,88.665,88.67,596699999.0
2009-11-04 10:52:00,88.675,88.69,88.66,88.69,433000000.0
2009-11-04 10:53:00,88.685,88.69,88.675,88.685,391000000.0
2009-11-04 10:54:00,88.685,88.685,88.67,88.68,406200000.0
2009-11-04 10:55:00,88.68,88.68,88.66,88.665,489300000.0
2009-11-04 10:56:00,88.66,88.675,88.64,88.655,599100000.0
2009-11-04 10:57:00,88.655,88.66,88.64,88.645,325300000.0
2009-11-04 10:58:00,88.64,88.645,88.625,88.625,352300000.0
2009-11-04 10:59:00,88.63,88.645,88.605,88.605,545399998.0
2009-11-04 11:00:00,88.605,88.635,88.595,88.605,366000000.0
2009-11-04 11:01:00,88.605,88.605,88.565,88.565,445700000.0
2009-11-04 11:02:00,88.565,88.58,88.56,88.575,223100000.0
2009-11-04 11:03:00,88.585,88.585,88.56,88.57,123000000.0
2009-11-04 11:04:00,88.57,88.58,88.555,88.58,203400000.0
2009-11-04 11:05:00,88.575,88.605,88.57,88.595,302900000.0
2009-11-04 11:06:00,88.595,88.6,88.585,88.595,298500000.0
2009-11-04 11:07:00,88.605,88.625,88.6,88.625,293300000.0
2009-11-04 11:08:00,88.62,88.62,88.595,88.595,255300000.0
2009-11-04 11:09:00,88.595,88.595,88.58,88.585,359100000.0
2009-11-04 11:10:00,88.585,88.6,88.575,88.585,300600000.0
2009-11-04 11:11:00,88.585,88.605,88.575,88.6,344500000.0
2009-11-04 11:12:00,88.6,88.6,88.58,88.585,347600000.0
2009-11-04 11:13:00,88.585,88.595,88.57,88.57,402300000.0
2009-11-04 11:14:00,88.57,88.59,88.565,88.58,349300002.0
2009-11-04 11:15:00,88.595,88.605,88.58,88.6,128900000.0
2009-11-04 11:16:00,88.6,88.63,88.595,88.61,222400000.0
2009-11-04 11:17:00,88.615,88.63,88.605,88.625,277700000.0
2009-11-04 11:18:00,88.625,88.63,88.6,88.61,175700000.0
2009-11-04 11:19:00,88.61,88.615,88.6,88.605,366200000.0
2009-11-04 11:20:00,88.605,88.625,88.605,88.625,218100000.0
2009-11-04 11:21:00,88.625,88.625,88.605,88.605,148500000.0
2009-11-04 11:22:00,88.605,88.615,88.595,88.6,150500000.0
2009-11-04 11:23:00,88.6,88.605,88.58,88.59,225500000.0
2009-11-04 11:24:00,88.595,88.6,88.575,88.575,361600000.0
2009-11-04 11:25:00,88.58,88.605,88.575,88.595,176000000.0
2009-11-04 11:26:00,88.595,88.595,88.56,88.575,335500000.0
2009-11-04 11:27:00,88.575,88.575,88.56,88.565,286900000.0
2009-11-04 11:28:00,88.565,88.58,88.56,88.57,460399999.0
2009-11-04 11:29:00,88.57,88.585,88.565,88.575,472000000.0
2009-11-04 11:30:00,88.58,88.58,88.555,88.565,402900000.0
2009-11-04 11:31:00,88.565,88.575,88.555,88.57,281700001.0
2009-11-04 11:32:00,88.57,88.625,88.56,88.625,408500000.0
2009-11-04 11:33:00,88.625,88.625,88.595,88.615,333500000.0
2009-11-04 11:34:00,88.615,88.63,88.6,88.605,229700000.0
2009-11-04 11:35:00,88.605,88.67,88.605,88.655,186000000.0
2009-11-04 11:36:00,88.65,88.66,88.625,88.63,198100000.0
2009-11-04 11:37:00,88.63,88.665,88.63,88.655,264200000.0
2009-11-04 11:38:00,88.655,88.685,88.655,88.655,487200000.0
2009-11-04 11:39:00,88.655,88.675,88.655,88.67,268900000.0
2009-11-04 11:40:00,88.675,88.685,88.66,88.675,306299999.0
2009-11-04 11:41:00,88.685,88.69,88.665,88.69,611900001.0
2009-11-04 11:42:00,88.69,88.765,88.69,88.76,606100001.0
2009-11-04 11:43:00,88.76,88.77,88.735,88.745,710800000.0
2009-11-04 11:44:00,88.745,88.745,88.715,88.725,487200000.0
2009-11-04 11:45:00,88.725,88.77,88.72,88.77,596600000.0
2009-11-04 11:46:00,88.77,88.795,88.75,88.755,649999999.0
2009-11-04 11:47:00,88.75,88.76,88.74,88.755,413500000.0
2009-11-04 11:48:00,88.755,88.755,88.725,88.735,518000002.0
2009-11-04 11:49:00,88.735,88.755,88.73,88.75,405600000.0
2009-11-04 11:50:00,88.755,88.76,88.75,88.76,226900000.0
2009-11-04 11:51:00,88.755,88.8,88.755,88.765,301400000.0
2009-11-04 11:52:00,88.775,88.79,88.775,88.78,266100000.0
2009-11-04 11:53:00,88.78,88.82,88.775,88.81,506800000.0
2009-11-04 11:54:00,88.81,88.825,88.795,88.815,472899999.0
2009-11-04 11:55:00,88.82,88.83,88.78,88.8,508800000.0
2009-11-04 11:56:00,88.795,88.8,88.78,88.785,581100000.0
2009-11-04 11:57:00,88.785,88.84,88.785,88.835,483700000.0
2009-11-04 11:58:00,88.825,88.845,88.82,88.83,682500000.0
2009-11-04 11:59:00,88.83,88.84,88.775,88.775,516600000.0
2009-11-04 12:00:00,88.775,88.78,88.755,88.755,778099998.0
2009-11-04 12:01:00,88.755,88.76,88.72,88.725,428099999.0
2009-11-04 12:02:00,88.725,88.73,88.715,88.715,327500000.0
2009-11-04 12:03:00,88.715,88.715,88.695,88.71,295200000.0
2009-11-04 12:04:00,88.71,88.72,88.695,88.7,232900000.0
2009-11-04 12:05:00,88.7,88.71,88.685,88.695,295600000.0
2009-11-04 12:06:00,88.7,88.725,88.695,88.71,390300000.0
2009-11-04 12:07:00,88.715,88.72,88.695,88.72,254900000.0
2009-11-04 12:08:00,88.72,88.73,88.715,88.72,139600000.0
2009-11-04 12:09:00,88.73,88.76,88.72,88.755,287900000.0
2009-11-04 12:10:00,88.755,88.785,88.755,88.78,159500000.0
2009-11-04 12:11:00,88.775,88.775,88.745,88.755,143600000.0
2009-11-04 12:12:00,88.755,88.76,88.73,88.73,263000000.0
2009-11-04 12:13:00,88.73,88.76,88.715,88.755,337700000.0
2009-11-04 12:14:00,88.755,88.76,88.745,88.76,291700000.0
2009-11-04 12:15:00,88.76,88.76,88.725,88.745,326100000.0
2009-11-04 12:16:00,88.745,88.755,88.73,88.735,417800000.0
2009-11-04 12:17:00,88.735,88.75,88.725,88.74,265800000.0
2009-11-04 12:18:00,88.75,88.775,88.75,88.76,371400000.0
2009-11-04 12:19:00,88.76,88.76,88.74,88.75,432000000.0
2009-11-04 12:20:00,88.75,88.75,88.745,88.745,121600000.0
2009-11-04 12:21:00,88.75,88.755,88.745,88.745,189100000.0
2009-11-04 12:22:00,88.745,88.76,88.74,88.755,173000000.0
2009-11-04 12:23:00,88.76,88.775,88.755,88.76,157700000.0
2009-11-04 12:24:00,88.765,88.785,88.76,88.77,250200000.0
2009-11-04 12:25:00,88.77,88.795,88.765,88.795,181800000.0
2009-11-04 12:26:00,88.795,88.8,88.785,88.79,182300000.0
2009-11-04 12:27:00,88.795,88.815,88.79,88.815,255800000.0
2009-11-04 12:28:00,88.815,88.835,88.8,88.82,295800000.0
2009-11-04 12:29:00,88.82,88.845,88.82,88.845,171500000.0
2009-11-04 12:30:00,88.85,88.905,88.845,88.875,633900000.0
2009-11-04 12:31:00,88.88,88.885,88.835,88.84,263300000.0
2009-11-04 12:32:00,88.855,88.865,88.835,88.835,105800000.0
2009-11-04 12:33:00,88.835,88.835,88.81,88.815,375100000.0
2009-11-04 12:34:00,88.815,88.84,88.815,88.835,640500000.0
2009-11-04 12:35:00,88.83,88.84,88.815,88.825,511200000.0
2009-11-04 12:36:00,88.825,88.845,88.825,88.835,515399999.0
2009-11-04 12:37:00,88.835,88.845,88.825,88.835,685099997.0
2009-11-04 12:38:00,88.83,88.845,88.83,88.845,369699998.0
2009-11-04 12:39:00,88.84,88.845,88.8,88.805,789900001.0
2009-11-04 12:40:00,88.81,88.81,88.795,88.795,424200000.0
2009-11-04 12:41:00,88.795,88.82,88.795,88.82,417200000.0
2009-11-04 12:42:00,88.82,88.83,88.8,88.81,446900000.0
2009-11-04 12:43:00,88.81,88.82,88.8,88.8,540200001.0
2009-11-04 12:44:00,88.81,88.815,88.76,88.76,521899997.0
2009-11-04 12:45:00,88.76,88.77,88.755,88.76,205600000.0
2009-11-04 12:46:00,88.765,88.78,88.75,88.77,156600000.0
2009-11-04 12:47:00,88.77,88.785,88.765,88.785,267000000.0
2009-11-04 12:48:00,88.78,88.795,88.77,88.775,139800000.0
2009-11-04 12:49:00,88.775,88.81,88.77,88.8,288700000.0
2009-11-04 12:50:00,88.8,88.8,88.77,88.8,562300000.0
2009-11-04 12:51:00,88.8,88.82,88.79,88.8,399100000.0
2009-11-04 12:52:00,88.8,88.805,88.775,88.785,218200000.0
2009-11-04 12:53:00,88.785,88.815,88.785,88.8,438400001.0
2009-11-04 12:54:00,88.8,88.825,88.795,88.825,332300000.0
2009-11-04 12:55:00,88.825,88.83,88.81,88.815,498700000.0
2009-11-04 12:56:00,88.815,88.84,88.815,88.84,528200000.0
2009-11-04 12:57:00,88.84,88.84,88.825,88.825,527100000.0
2009-11-04 12:58:00,88.82,88.835,88.815,88.83,600500000.0
2009-11-04 12:59:00,88.835,88.845,88.825,88.83,132400000.0
2009-11-04 13:00:00,88.835,88.855,88.83,88.845,125900000.0
2009-11-04 13:01:00,88.84,88.84,88.825,88.825,112800000.0
2009-11-04 13:02:00,88.825,88.855,88.805,88.855,277900000.0
2009-11-04 13:03:00,88.84,88.865,88.84,88.86,326200000.0
2009-11-04 13:04:00,88.865,88.865,88.855,88.855,277900001.0
2009-11-04 13:05:00,88.855,88.88,88.85,88.87,375500000.0
2009-11-04 13:06:00,88.865,88.865,88.855,88.86,228900000.0
2009-11-04 13:07:00,88.86,88.86,88.835,88.835,263900000.0
2009-11-04 13:08:00,88.835,88.835,88.82,88.83,158000000.0
2009-11-04 13:09:00,88.83,88.83,88.77,88.775,360100001.0
2009-11-04 13:10:00,88.775,88.775,88.705,88.705,572100000.0
2009-11-04 13:11:00,88.705,88.725,88.655,88.655,592799999.0
2009-11-04 13:12:00,88.655,88.695,88.65,88.695,428800000.0
2009-11-04 13:13:00,88.7,88.71,88.67,88.67,534200000.0
2009-11-04 13:14:00,88.68,88.685,88.62,88.655,420700000.0
2009-11-04 13:15:00,88.65,88.69,88.65,88.675,411899999.0
2009-11-04 13:16:00,88.675,88.705,88.67,88.705,546800000.0
2009-11-04 13:17:00,88.705,88.705,88.665,88.67,349400000.0
2009-11-04 13:18:00,88.665,88.68,88.66,88.675,83000000.0
2009-11-04 13:19:00,88.675,88.685,88.655,88.665,299800000.0
2009-11-04 13:20:00,88.665,88.685,88.66,88.68,296300000.0
2009-11-04 13:21:00,88.68,88.71,88.67,88.7,305000000.0
2009-11-04 13:22:00,88.705,88.72,88.69,88.71,366100000.0
2009-11-04 13:23:00,88.71,88.725,88.7,88.71,307900000.0
2009-11-04 13:24:00,88.71,88.715,88.69,88.705,148800000.0
2009-11-04 13:25:00,88.705,88.705,88.685,88.69,217500000.0
2009-11-04 13:26:00,88.69,88.695,88.675,88.68,228900000.0
2009-11-04 13:27:00,88.68,88.685,88.665,88.665,183300000.0
2009-11-04 13:28:00,88.665,88.68,88.66,88.66,140300000.0
2009-11-04 13:29:00,88.655,88.665,88.65,88.66,190800000.0
2009-11-04 13:30:00,88.665,88.665,88.61,88.61,245000000.0
2009-11-04 13:31:00,88.62,88.63,88.6,88.6,283400000.0
2009-11-04 13:32:00,88.6,88.615,88.595,88.61,161400000.0
2009-11-04 13:33:00,88.61,88.63,88.61,88.62,300599999.0
2009-11-04 13:34:00,88.62,88.645,88.62,88.645,405700000.0
2009-11-04 13:35:00,88.645,88.67,88.645,88.65,477800000.0
2009-11-04 13:36:00,88.655,88.66,88.635,88.65,448400000.0
2009-11-04 13:37:00,88.65,88.655,88.645,88.655,200400000.0
2009-11-04 13:38:00,88.655,88.655,88.64,88.64,78400000.0
2009-11-04 13:39:00,88.64,88.655,88.635,88.64,154200000.0
2009-11-04 13:40:00,88.645,88.66,88.615,88.62,185100000.0
2009-11-04 13:41:00,88.62,88.64,88.62,88.635,194400000.0
2009-11-04 13:42:00,88.635,88.68,88.61,88.61,354500000.0
2009-11-04 13:43:00,88.61,88.615,88.595,88.6,415800000.0
2009-11-04 13:44:00,88.605,88.61,88.59,88.6,301300000.0
2009-11-04 13:45:00,88.6,88.61,88.585,88.6,393100000.0
2009-11-04 13:46:00,88.595,88.615,88.59,88.6,341400000.0
2009-11-04 13:47:00,88.6,88.605,88.59,88.6,298100000.0
2009-11-04 13:48:00,88.6,88.625,88.595,88.625,290099999.0
2009-11-04 13:49:00,88.625,88.63,88.615,88.625,420400000.0
2009-11-04 13:50:00,88.625,88.635,88.62,88.635,272700000.0
2009-11-04 13:51:00,88.635,88.65,88.625,88.64,228800000.0
2009-11-04 13:52:00,88.64,88.675,88.64,88.67,277600000.0
2009-11-04 13:53:00,88.67,88.685,88.67,88.685,162400000.0
2009-11-04 13:54:00,88.685,88.715,88.685,88.705,147500000.0
2009-11-04 13:55:00,88.705,88.715,88.7,88.705,254100000.0
2009-11-04 13:56:00,88.705,88.725,88.705,88.725,282400000.0
2009-11-04 13:57:00,88.72,88.725,88.71,88.715,334600000.0
2009-11-04 13:58:00,88.715,88.715,88.69,88.7,533699999.0
2009-11-04 13:59:00,88.7,88.72,88.695,88.72,333700000.0
2009-11-04 14:00:00,88.715,88.74,88.715,88.73,395100000.0
2009-11-04 14:01:00,88.725,88.75,88.725,88.75,446799999.0
2009-11-04 14:02:00,88.745,88.745,88.72,88.725,145700000.0
2009-11-04 14:03:00,88.725,88.74,88.725,88.725,227400000.0
2009-11-04 14:04:00,88.725,88.73,88.72,88.725,77500000.0
2009-11-04 14:05:00,88.73,88.735,88.7,88.705,181000000.0
2009-11-04 14:06:00,88.705,88.755,88.705,88.75,453300000.0
2009-11-04 14:07:00,88.75,88.775,88.74,88.765,292200000.0
2009-11-04 14:08:00,88.765,88.785,88.75,88.78,224700000.0
2009-11-04 14:09:00,88.78,88.795,88.76,88.76,330400000.0
2009-11-04 14:10:00,88.76,88.79,88.745,88.78,241900000.0
2009-11-04 14:11:00,88.785,88.795,88.77,88.78,276700000.0
2009-11-04 14:12:00,88.785,88.79,88.75,88.76,172300000.0
2009-11-04 14:13:00,88.755,88.76,88.74,88.74,188800000.0
2009-11-04 14:14:00,88.745,88.76,88.74,88.745,240500001.0
2009-11-04 14:15:00,88.745,88.765,88.745,88.75,215400000.0
2009-11-04 14:16:00,88.765,88.765,88.745,88.745,121200000.0
2009-11-04 14:17:00,88.745,88.775,88.74,88.775,155000000.0
2009-11-04 14:18:00,88.765,88.775,88.745,88.745,190500000.0
2009-11-04 14:19:00,88.745,88.75,88.715,88.725,294600000.0
2009-11-04 14:20:00,88.725,88.74,88.705,88.705,309000000.0
2009-11-04 14:21:00,88.705,88.705,88.685,88.69,250900000.0
2009-11-04 14:22:00,88.685,88.7,88.685,88.695,238800000.0
2009-11-04 14:23:00,88.695,88.715,88.69,88.715,405500000.0
2009-11-04 14:24:00,88.71,88.715,88.705,88.705,283200000.0
2009-11-04 14:25:00,88.705,88.72,88.7,88.705,404100002.0
2009-11-04 14:26:00,88.705,88.71,88.7,88.7,238600000.0
2009-11-04 14:27:00,88.7,88.73,88.695,88.72,200600000.0
2009-11-04 14:28:00,88.725,88.73,88.72,88.72,123900000.0
2009-11-04 14:29:00,88.72,88.74,88.72,88.74,220600000.0
2009-11-04 14:30:00,88.735,88.745,88.72,88.74,252500000.0
2009-11-04 14:31:00,88.74,88.74,88.72,88.73,287300000.0
2009-11-04 14:32:00,88.73,88.75,88.73,88.74,267800000.0
2009-11-04 14:33:00,88.74,88.755,88.74,88.745,206500000.0
2009-11-04 14:34:00,88.745,88.755,88.735,88.755,319300000.0
2009-11-04 14:35:00,88.75,88.78,88.75,88.78,173500000.0
2009-11-04 14:36:00,88.78,88.795,88.775,88.785,115500000.0
2009-11-04 14:37:00,88.785,88.785,88.77,88.77,102000000.0
2009-11-04 14:38:00,88.775,88.79,88.77,88.79,148800000.0
2009-11-04 14:39:00,88.795,88.805,88.775,88.805,217600000.0
2009-11-04 14:40:00,88.8,88.81,88.8,88.805,68700000.0
2009-11-04 14:41:00,88.805,88.805,88.79,88.79,75400000.0
2009-11-04 14:42:00,88.79,88.79,88.765,88.77,251600000.0
2009-11-04 14:43:00,88.775,88.775,88.765,88.77,156900000.0
2009-11-04 14:44:00,88.765,88.775,88.755,88.775,66900000.0
2009-11-04 14:45:00,88.775,88.8,88.775,88.78,154800000.0
2009-11-04 14:46:00,88.78,88.785,88.77,88.77,185300000.0
2009-11-04 14:47:00,88.775,88.775,88.755,88.76,153000000.0
2009-11-04 14:48:00,88.76,88.76,88.74,88.75,370000000.0
2009-11-04 14:49:00,88.75,88.76,88.715,88.73,445400000.0
2009-11-04 14:50:00,88.735,88.75,88.725,88.735,306700000.0
2009-11-04 14:51:00,88.735,88.74,88.715,88.735,382100000.0
2009-11-04 14:52:00,88.735,88.765,88.73,88.75,352700000.0
2009-11-04 14:53:00,88.755,88.755,88.74,88.745,161800000.0
2009-11-04 14:54:00,88.745,88.745,88.73,88.74,239000000.0
2009-11-04 14:55:00,88.74,88.74,88.715,88.72,419700000.0
2009-11-04 14:56:00,88.72,88.74,88.705,88.705,267300000.0
2009-11-04 14:57:00,88.705,88.74,88.695,88.725,353300000.0
2009-11-04 14:58:00,88.725,88.745,88.725,88.745,171800000.0
2009-11-04 14:59:00,88.745,88.755,88.73,88.73,178600000.0
2009-11-04 15:00:00,88.73,88.74,88.71,88.73,208800000.0
2009-11-04 15:01:00,88.73,88.745,88.72,88.73,274600000.0
2009-11-04 15:02:00,88.73,88.755,88.725,88.75,426900000.0
2009-11-04 15:03:00,88.75,88.75,88.74,88.75,343600000.0
2009-11-04 15:04:00,88.745,88.765,88.745,88.765,321700000.0
2009-11-04 15:05:00,88.76,88.78,88.76,88.78,353500000.0
2009-11-04 15:06:00,88.78,88.795,88.775,88.775,317700000.0
2009-11-04 15:07:00,88.775,88.78,88.745,88.75,227200000.0
2009-11-04 15:08:00,88.75,88.77,88.745,88.77,180800000.0
2009-11-04 15:09:00,88.77,88.78,88.765,88.765,106500000.0
2009-11-04 15:10:00,88.765,88.8,88.765,88.775,161400000.0
2009-11-04 15:11:00,88.775,88.81,88.775,88.795,273100000.0
2009-11-04 15:12:00,88.795,88.83,88.79,88.81,334600000.0
2009-11-04 15:13:00,88.81,88.825,88.805,88.82,317000001.0
2009-11-04 15:14:00,88.82,88.85,88.81,88.845,548199999.0
2009-11-04 15:15:00,88.825,88.845,88.735,88.81,407400000.0
2009-11-04 15:16:00,88.81,88.825,88.76,88.785,469900000.0
2009-11-04 15:17:00,88.785,88.82,88.78,88.805,521500000.0
2009-11-04 15:18:00,88.81,88.855,88.795,88.84,678400000.0
2009-11-04 15:19:00,88.84,88.86,88.835,88.85,422800001.0
2009-11-04 15:20:00,88.85,88.885,88.835,88.835,589499999.0
2009-11-04 15:21:00,88.835,88.86,88.83,88.845,409899999.0
2009-11-04 15:22:00,88.845,88.87,88.835,88.86,328800000.0
2009-11-04 15:23:00,88.86,88.89,88.85,88.89,310700000.0
2009-11-04 15:24:00,88.89,88.905,88.885,88.89,498300000.0
2009-11-04 15:25:00,88.885,88.915,88.885,88.915,436300000.0
2009-11-04 15:26:00,88.91,89.015,88.91,89.015,459200000.0
2009-11-04 15:27:00,89.015,89.015,88.965,88.97,551000000.0
2009-11-04 15:28:00,88.97,88.995,88.96,88.985,533300001.0
2009-11-04 15:29:00,88.995,89.005,88.965,88.97,509400001.0
2009-11-04 15:30:00,88.97,88.985,88.96,88.975,674100000.0
2009-11-04 15:31:00,88.975,88.98,88.95,88.955,477300000.0
2009-11-04 15:32:00,88.955,88.97,88.935,88.935,583000001.0
2009-11-04 15:33:00,88.935,88.94,88.92,88.935,526900000.0
2009-11-04 15:34:00,88.935,88.945,88.925,88.945,361100000.0
2009-11-04 15:35:00,88.945,88.955,88.94,88.94,454500000.0
2009-11-04 15:36:00,88.94,88.94,88.93,88.94,492700000.0
2009-11-04 15:37:00,88.94,88.98,88.94,88.965,580300001.0
2009-11-04 15:38:00,88.965,88.98,88.965,88.965,438900000.0
2009-11-04 15:39:00,88.965,88.965,88.905,88.905,731100000.0
2009-11-04 15:40:00,88.905,88.915,88.895,88.895,294700000.0
2009-11-04 15:41:00,88.9,88.905,88.89,88.895,356200000.0
2009-11-04 15:42:00,88.895,88.935,88.895,88.925,367000000.0
2009-11-04 15:43:00,88.935,88.945,88.915,88.915,279500000.0
2009-11-04 15:44:00,88.915,88.92,88.865,88.865,466100000.0
2009-11-04 15:45:00,88.865,88.87,88.835,88.845,370500000.0
2009-11-04 15:46:00,88.84,88.84,88.805,88.81,367000000.0
2009-11-04 15:47:00,88.81,88.815,88.8,88.81,374700000.0
2009-11-04 15:48:00,88.81,88.81,88.79,88.8,174400000.0
2009-11-04 15:49:00,88.8,88.815,88.795,88.815,184000000.0
2009-11-04 15:50:00,88.815,88.88,88.815,88.875,223100000.0
2009-11-04 15:51:00,88.875,88.875,88.84,88.85,178200000.0
2009-11-04 15:52:00,88.85,88.87,88.845,88.87,375400000.0
2009-11-04 15:53:00,88.865,88.87,88.85,88.86,452400000.0
2009-11-04 15:54:00,88.855,88.855,88.835,88.84,289600000.0
2009-11-04 15:55:00,88.84,88.85,88.825,88.85,202400000.0
2009-11-04 15:56:00,88.85,88.875,88.835,88.84,410700000.0
2009-11-04 15:57:00,88.84,88.845,88.825,88.835,443699999.0
2009-11-04 15:58:00,88.835,88.84,88.825,88.83,319200001.0
2009-11-04 15:59:00,88.83,88.83,88.795,88.8,271700000.0
2009-11-04 16:00:00,88.805,88.84,88.795,88.84,436200000.0
2009-11-04 16:01:00,88.84,88.865,88.835,88.855,476500000.0
2009-11-04 16:02:00,88.855,88.86,88.825,88.825,304300000.0
2009-11-04 16:03:00,88.83,88.865,88.805,88.85,344400000.0
2009-11-04 16:04:00,88.855,88.87,88.84,88.84,241900000.0
2009-11-04 16:05:00,88.84,88.865,88.83,88.86,254000000.0
2009-11-04 16:06:00,88.86,88.86,88.815,88.815,345700000.0
2009-11-04 16:07:00,88.815,88.835,88.805,88.82,387900000.0
2009-11-04 16:08:00,88.82,88.82,88.795,88.815,356800000.0
2009-11-04 16:09:00,88.81,88.82,88.795,88.82,125600000.0
2009-11-04 16:10:00,88.815,88.825,88.8,88.815,248500000.0
2009-11-04 16:11:00,88.81,88.835,88.81,88.83,387200000.0
2009-11-04 16:12:00,88.83,88.865,88.83,88.865,423100000.0
2009-11-04 16:13:00,88.865,88.865,88.845,88.855,177200000.0
2009-11-04 16:14:00,88.855,88.86,88.845,88.85,178700000.0
2009-11-04 16:15:00,88.85,88.86,88.84,88.86,267800000.0
2009-11-04 16:16:00,88.86,88.885,88.86,88.88,261700000.0
2009-11-04 16:17:00,88.885,88.9,88.88,88.89,277800000.0
2009-11-04 16:18:00,88.89,88.915,88.875,88.905,343100000.0
2009-11-04 16:19:00,88.9,88.905,88.89,88.9,303100000.0
2009-11-04 16:20:00,88.9,88.905,88.885,88.89,379500000.0
2009-11-04 16:21:00,88.885,88.9,88.875,88.895,342000000.0
2009-11-04 16:22:00,88.895,88.895,88.87,88.875,324500000.0
2009-11-04 16:23:00,88.88,88.9,88.875,88.885,126300000.0
2009-11-04 16:24:00,88.885,88.895,88.875,88.88,400300000.0
2009-11-04 16:25:00,88.88,88.89,88.87,88.875,258900001.0
2009-11-04 16:26:00,88.875,88.9,88.87,88.885,183400000.0
2009-11-04 16:27:00,88.885,88.905,88.885,88.905,392000000.0
2009-11-04 16:28:00,88.91,88.925,88.9,88.91,375999999.0
2009-11-04 16:29:00,88.915,88.92,88.905,88.92,242600000.0
2009-11-04 16:30:00,88.92,88.94,88.9,88.91,470800000.0
2009-11-04 16:31:00,88.91,88.91,88.89,88.9,366200003.0
2009-11-04 16:32:00,88.9,88.93,88.9,88.92,436300000.0
2009-11-04 16:33:00,88.93,88.945,88.92,88.925,354100000.0
2009-11-04 16:34:00,88.925,88.93,88.895,88.91,411800000.0
2009-11-04 16:35:00,88.91,88.92,88.895,88.905,551700000.0
2009-11-04 16:36:00,88.905,88.92,88.895,88.895,564500000.0
2009-11-04 16:37:00,88.895,88.91,88.89,88.9,578900001.0
2009-11-04 16:38:00,88.9,88.905,88.88,88.89,462000000.0
2009-11-04 16:39:00,88.89,88.89,88.87,88.875,163200000.0
2009-11-04 16:40:00,88.875,88.875,88.845,88.865,522700000.0
2009-11-04 16:41:00,88.865,88.895,88.855,88.895,470500000.0
2009-11-04 16:42:00,88.895,88.895,88.87,88.87,326500000.0
2009-11-04 16:43:00,88.87,88.885,88.865,88.865,425300000.0
2009-11-04 16:44:00,88.865,88.87,88.84,88.845,441600000.0
2009-11-04 16:45:00,88.845,88.86,88.815,88.85,510500000.0
2009-11-04 16:46:00,88.85,88.855,88.835,88.84,425599999.0
2009-11-04 16:47:00,88.845,88.89,88.845,88.88,472200000.0
2009-11-04 16:48:00,88.875,88.95,88.87,88.935,622000001.0
2009-11-04 16:49:00,88.945,88.95,88.885,88.89,297200000.0
2009-11-04 16:50:00,88.89,88.94,88.875,88.94,292400000.0
2009-11-04 16:51:00,88.94,88.945,88.915,88.93,446300000.0
2009-11-04 16:52:00,88.935,88.96,88.92,88.96,516900000.0
2009-11-04 16:53:00,88.955,88.96,88.935,88.94,229000000.0
2009-11-04 16:54:00,88.94,88.97,88.93,88.955,433899999.0
2009-11-04 16:55:00,88.955,88.975,88.955,88.975,379500000.0
2009-11-04 16:56:00,88.975,88.99,88.97,88.975,309000000.0
2009-11-04 16:57:00,88.975,88.985,88.955,88.96,353000000.0
2009-11-04 16:58:00,88.955,88.985,88.955,88.985,481500000.0
2009-11-04 16:59:00,88.985,89.03,88.985,89.01,331400000.0
2009-11-04 17:00:00,88.995,88.995,88.825,88.83,378700000.0
2009-11-04 17:01:00,88.83,88.875,88.82,88.83,518200000.0
2009-11-04 17:02:00,88.83,88.99,88.815,88.985,455700000.0
2009-11-04 17:03:00,88.98,89.095,88.98,89.075,385200000.0
2009-11-04 17:04:00,89.08,89.095,88.99,89.015,517600001.0
2009-11-04 17:05:00,89.015,89.015,88.96,89.0,785499999.0
2009-11-04 17:06:00,89.0,89.01,88.945,88.99,751100000.0
2009-11-04 17:07:00,89.0,89.0,88.92,88.935,825400001.0
2009-11-04 17:08:00,88.935,88.955,88.895,88.915,428800001.0
2009-11-04 17:09:00,88.92,88.975,88.92,88.93,430400000.0
2009-11-04 17:10:00,88.93,88.965,88.91,88.91,525000000.0
2009-11-04 17:11:00,88.91,88.935,88.9,88.925,351300000.0
2009-11-04 17:12:00,88.93,88.97,88.925,88.955,539099999.0
2009-11-04 17:13:00,88.955,88.96,88.905,88.945,587800000.0
2009-11-04 17:14:00,88.94,88.975,88.935,88.955,684099999.0
2009-11-04 17:15:00,88.95,88.98,88.945,88.97,395600000.0
2009-11-04 17:16:00,88.97,88.99,88.95,88.96,396900000.0
2009-11-04 17:17:00,88.96,88.97,88.935,88.945,580000000.0
2009-11-04 17:18:00,88.945,88.95,88.925,88.93,604000000.0
2009-11-04 17:19:00,88.93,88.955,88.925,88.95,520000000.0
2009-11-04 17:20:00,88.95,88.99,88.95,88.96,648700000.0
2009-11-04 17:21:00,88.96,88.98,88.945,88.975,719900000.0
2009-11-04 17:22:00,88.975,88.975,88.93,88.95,446500000.0
2009-11-04 17:23:00,88.95,88.97,88.945,88.955,566500000.0
2009-11-04 17:24:00,88.955,88.955,88.93,88.93,555199999.0
2009-11-04 17:25:00,88.93,88.955,88.93,88.945,235900000.0
2009-11-04 17:26:00,88.945,88.96,88.94,88.945,99600000.0
2009-11-04 17:27:00,88.945,88.97,88.935,88.965,503200000.0
2009-11-04 17:28:00,88.965,88.965,88.945,88.955,488999999.0
2009-11-04 17:29:00,88.955,88.965,88.94,88.965,320700000.0
2009-11-04 17:30:00,88.965,89.0,88.95,88.975,778799998.0
2009-11-04 17:31:00,88.975,89.01,88.975,88.985,622800000.0
2009-11-04 17:32:00,88.985,88.99,88.97,88.985,450199998.0
2009-11-04 17:33:00,88.985,89.015,88.98,89.015,410900000.0
2009-11-04 17:34:00,89.015,89.035,89.005,89.03,490800001.0
2009-11-04 17:35:00,89.025,89.03,89.0,89.02,885299998.0
2009-11-04 17:36:00,89.02,89.03,89.005,89.02,442400000.0
2009-11-04 17:37:00,89.02,89.025,89.0,89.0,529600000.0
2009-11-04 17:38:00,89.0,89.02,88.985,88.985,491799999.0
2009-11-04 17:39:00,88.985,89.035,88.985,89.03,360600000.0
2009-11-04 17:40:00,89.03,89.05,88.985,88.985,442000000.0
2009-11-04 17:41:00,88.985,89.02,88.975,89.005,433300000.0
2009-11-04 17:42:00,89.005,89.02,88.985,89.02,424900000.0
2009-11-04 17:43:00,89.025,89.055,89.02,89.045,605200001.0
2009-11-04 17:44:00,89.045,89.055,89.03,89.045,284900000.0
2009-11-04 17:45:00,89.045,89.095,89.045,89.065,536000000.0
2009-11-04 17:46:00,89.065,89.1,89.065,89.08,551000000.0
2009-11-04 17:47:00,89.08,89.085,89.065,89.07,395100000.0
2009-11-04 17:48:00,89.065,89.095,89.065,89.09,658699998.0
2009-11-04 17:49:00,89.09,89.11,89.065,89.1,407400000.0
2009-11-04 17:50:00,89.1,89.11,89.075,89.1,546500000.0
2009-11-04 17:51:00,89.11,89.14,89.105,89.14,573800000.0
2009-11-04 17:52:00,89.135,89.155,89.135,89.14,684699999.0
2009-11-04 17:53:00,89.14,89.16,89.14,89.145,380000000.0
2009-11-04 17:54:00,89.145,89.17,89.14,89.155,537199998.0
2009-11-04 17:55:00,89.155,89.155,89.13,89.14,410800001.0
2009-11-04 17:56:00,89.145,89.16,89.125,89.135,495500000.0
2009-11-04 17:57:00,89.13,89.18,89.13,89.175,346600000.0
2009-11-04 17:58:00,89.175,89.185,89.155,89.155,328600000.0
2009-11-04 17:59:00,89.155,89.185,89.155,89.165,536800000.0
2009-11-04 18:00:00,89.165,89.165,89.125,89.135,399400000.0
2009-11-04 18:01:00,89.135,89.16,89.12,89.14,481700000.0
2009-11-04 18:02:00,89.14,89.18,89.14,89.165,556399999.0
2009-11-04 18:03:00,89.165,89.165,89.145,89.155,264900000.0
2009-11-04 18:04:00,89.155,89.195,89.155,89.18,205900000.0
2009-11-04 18:05:00,89.18,89.22,89.17,89.205,278999999.0
2009-11-04 18:06:00,89.205,89.245,89.205,89.23,252300000.0
2009-11-04 18:07:00,89.23,89.24,89.215,89.225,430900000.0
2009-11-04 18:08:00,89.225,89.275,89.225,89.275,468900000.0
2009-11-04 18:09:00,89.275,89.3,89.255,89.3,488400000.0
2009-11-04 18:10:00,89.3,89.35,89.295,89.345,487599998.0
2009-11-04 18:11:00,89.335,89.345,89.31,89.31,490300001.0
2009-11-04 18:12:00,89.315,89.32,89.295,89.3,322799999.0
2009-11-04 18:13:00,89.3,89.345,89.295,89.345,465300000.0
2009-11-04 18:14:00,89.345,89.345,89.32,89.335,346700000.0
2009-11-04 18:15:00,89.33,89.35,89.315,89.34,256300000.0
2009-11-04 18:16:00,89.345,89.345,89.325,89.33,355200000.0
2009-11-04 18:17:00,89.335,89.34,89.33,89.335,243200000.0
2009-11-04 18:18:00,89.33,89.345,89.31,89.315,554800000.0
2009-11-04 18:19:00,89.315,89.32,89.295,89.305,603700000.0
2009-11-04 18:20:00,89.3,89.315,89.285,89.305,532400000.0
2009-11-04 18:21:00,89.3,89.345,89.295,89.33,632600000.0
2009-11-04 18:22:00,89.33,89.335,89.31,89.32,437300000.0
2009-11-04 18:23:00,89.32,89.34,89.315,89.315,400000000.0
2009-11-04 18:24:00,89.315,89.33,89.305,89.325,322600000.0
2009-11-04 18:25:00,89.32,89.33,89.3,89.325,280900000.0
2009-11-04 18:26:00,89.325,89.33,89.3,89.315,650800000.0
2009-11-04 18:27:00,89.315,89.325,89.295,89.325,844500000.0
2009-11-04 18:28:00,89.325,89.33,89.31,89.33,189300000.0
2009-11-04 18:29:00,89.33,89.33,89.305,89.31,415499998.0
2009-11-04 18:30:00,89.31,89.31,89.295,89.31,471500001.0
2009-11-04 18:31:00,89.31,89.31,89.3,89.305,386400000.0
2009-11-04 18:32:00,89.305,89.31,89.285,89.305,437100000.0
2009-11-04 18:33:00,89.305,89.315,89.295,89.3,433600000.0
2009-11-04 18:34:00,89.3,89.305,89.285,89.295,335700000.0
2009-11-04 18:35:00,89.29,89.305,89.285,89.285,396900000.0
2009-11-04 18:36:00,89.285,89.295,89.265,89.265,597700000.0
2009-11-04 18:37:00,89.265,89.28,89.265,89.265,363400000.0
2009-11-04 18:38:00,89.27,89.29,89.265,89.275,334400000.0
2009-11-04 18:39:00,89.275,89.285,89.275,89.285,147500000.0
2009-11-04 18:40:00,89.28,89.28,89.27,89.27,180800000.0
2009-11-04 18:41:00,89.27,89.27,89.255,89.265,351400000.0
2009-11-04 18:42:00,89.265,89.27,89.26,89.265,182000000.0
2009-11-04 18:43:00,89.27,89.275,89.26,89.275,430800000.0
2009-11-04 18:44:00,89.275,89.28,89.26,89.28,286800002.0
2009-11-04 18:45:00,89.28,89.31,89.27,89.285,216400000.0
2009-11-04 18:46:00,89.28,89.31,89.28,89.31,155100000.0
2009-11-04 18:47:00,89.31,89.325,89.3,89.315,266300000.0
2009-11-04 18:48:00,89.315,89.33,89.315,89.33,427699999.0
2009-11-04 18:49:00,89.33,89.33,89.3,89.305,275800000.0
2009-11-04 18:50:00,89.3,89.32,89.29,89.32,339300000.0
2009-11-04 18:51:00,89.32,89.32,89.31,89.32,187100000.0
2009-11-04 18:52:00,89.32,89.34,89.31,89.33,372800000.0
2009-11-04 18:53:00,89.33,89.33,89.325,89.33,82200000.0
2009-11-04 18:54:00,89.33,89.34,89.33,89.34,190300000.0
2009-11-04 18:55:00,89.34,89.355,89.325,89.34,256300000.0
2009-11-04 18:56:00,89.34,89.34,89.325,89.33,214600000.0
2009-11-04 18:57:00,89.33,89.34,89.315,89.325,369200000.0
2009-11-04 18:58:00,89.325,89.335,89.305,89.31,389900000.0
2009-11-04 18:59:00,89.31,89.33,89.31,89.315,328100000.0
2009-11-04 19:00:00,89.315,89.33,89.3,89.305,198600000.0
2009-11-04 19:01:00,89.305,89.315,89.285,89.295,264400000.0
2009-11-04 19:02:00,89.3,89.325,89.3,89.315,298700000.0
2009-11-04 19:03:00,89.315,89.32,89.305,89.315,168000000.0
2009-11-04 19:04:00,89.315,89.315,89.295,89.305,138000000.0
2009-11-04 19:05:00,89.305,89.31,89.3,89.305,208900000.0
2009-11-04 19:06:00,89.305,89.315,89.28,89.29,112100000.0
2009-11-04 19:07:00,89.29,89.29,89.255,89.26,324500000.0
2009-11-04 19:08:00,89.255,89.255,89.225,89.225,228500000.0
2009-11-04 19:09:00,89.225,89.245,89.225,89.24,149400000.0
2009-11-04 19:10:00,89.24,89.265,89.235,89.26,115300000.0
2009-11-04 19:11:00,89.26,89.275,89.21,89.215,229000000.0
2009-11-04 19:12:00,89.215,89.24,89.205,89.235,417800000.0
2009-11-04 19:13:00,89.225,89.25,89.22,89.24,219000000.0
2009-11-04 19:14:00,89.24,89.245,89.235,89.245,181600000.0
2009-11-04 19:15:00,89.245,89.25,89.23,89.24,150100000.0
2009-11-04 19:16:00,89.24,89.285,89.24,89.275,226000000.0
2009-11-04 19:17:00,89.275,89.285,89.245,89.245,223000000.0
2009-11-04 19:18:00,89.245,89.255,89.24,89.24,129400000.0
2009-11-04 19:19:00,89.24,89.3,89.24,89.265,343499999.0
2009-11-04 19:20:00,89.265,89.29,89.255,89.29,191600000.0
2009-11-04 19:21:00,89.29,89.305,89.285,89.305,48800000.0
2009-11-04 19:22:00,89.305,89.335,89.305,89.325,129100000.0
2009-11-04 19:23:00,89.33,89.35,89.33,89.33,194300000.0
2009-11-04 19:24:00,89.33,89.33,89.31,89.31,123000000.0
2009-11-04 19:25:00,89.305,89.325,89.305,89.325,181400000.0
2009-11-04 19:26:00,89.325,89.325,89.3,89.31,259900000.0
2009-11-04 19:27:00,89.31,89.32,89.295,89.305,163100000.0
2009-11-04 19:28:00,89.305,89.32,89.3,89.315,259400000.0
2009-11-04 19:29:00,89.31,89.325,89.305,89.325,244500000.0
2009-11-04 19:30:00,89.325,89.325,89.29,89.3,389200000.0
2009-11-04 19:31:00,89.3,89.31,89.295,89.295,381600000.0
2009-11-04 19:32:00,89.3,89.315,89.3,89.305,390400000.0
2009-11-04 19:33:00,89.305,89.315,89.3,89.31,313000000.0
2009-11-04 19:34:00,89.31,89.32,89.305,89.305,384500000.0
2009-11-04 19:35:00,89.305,89.305,89.29,89.305,191400000.0
2009-11-04 19:36:00,89.305,89.325,89.305,89.315,135000000.0
2009-11-04 19:37:00,89.315,89.32,89.31,89.31,112700000.0
2009-11-04 19:38:00,89.31,89.32,89.305,89.315,59200000.0
2009-11-04 19:39:00,89.315,89.325,89.3,89.305,108000000.0
2009-11-04 19:40:00,89.31,89.33,89.305,89.33,193000000.0
2009-11-04 19:41:00,89.33,89.33,89.315,89.315,155200000.0
2009-11-04 19:42:00,89.32,89.335,89.315,89.335,99200000.0
2009-11-04 19:43:00,89.335,89.335,89.315,89.32,158000000.0
2009-11-04 19:44:00,89.315,89.315,89.31,89.315,101700000.0
2009-11-04 19:45:00,89.315,89.335,89.315,89.335,290100000.0
2009-11-04 19:46:00,89.335,89.345,89.335,89.345,241100000.0
2009-11-04 19:47:00,89.345,89.345,89.325,89.325,150400000.0
2009-11-04 19:48:00,89.325,89.325,89.31,89.32,218800000.0
2009-11-04 19:49:00,89.32,89.33,89.315,89.315,338900000.0
2009-11-04 19:50:00,89.315,89.32,89.31,89.32,324400001.0
2009-11-04 19:51:00,89.32,89.33,89.315,89.33,302800000.0
2009-11-04 19:52:00,89.33,89.335,89.315,89.315,384400000.0
2009-11-04 19:53:00,89.315,89.34,89.315,89.325,324900000.0
2009-11-04 19:54:00,89.325,89.355,89.325,89.355,223900000.0
2009-11-04 19:55:00,89.355,89.36,89.335,89.345,209800000.0
2009-11-04 19:56:00,89.34,89.345,89.335,89.345,331900000.0
2009-11-04 19:57:00,89.35,89.355,89.34,89.355,97100000.0
2009-11-04 19:58:00,89.355,89.355,89.355,89.355,10400000.0
2009-11-04 19:59:00,89.355,89.355,89.325,89.325,309200000.0
2009-11-04 20:00:00,89.325,89.345,89.32,89.34,617400003.0
2009-11-04 20:01:00,89.34,89.345,89.335,89.34,256100001.0
2009-11-04 20:02:00,89.34,89.36,89.34,89.35,361400000.0
2009-11-04 20:03:00,89.345,89.35,89.34,89.345,169500000.0
2009-11-04 20:04:00,89.345,89.345,89.34,89.345,76600000.0
2009-11-04 20:05:00,89.35,89.355,89.345,89.345,138800000.0
2009-11-04 20:06:00,89.345,89.355,89.345,89.35,98800000.0
2009-11-04 20:07:00,89.34,89.355,89.335,89.35,221600000.0
2009-11-04 20:08:00,89.35,89.36,89.34,89.36,202400000.0
2009-11-04 20:09:00,89.36,89.36,89.345,89.345,116600000.0
2009-11-04 20:10:00,89.345,89.37,89.345,89.37,246700001.0
2009-11-04 20:11:00,89.37,89.37,89.35,89.35,82600000.0
2009-11-04 20:12:00,89.35,89.36,89.35,89.355,100000000.0
2009-11-04 20:13:00,89.355,89.355,89.345,89.345,72000000.0
2009-11-04 20:14:00,89.345,89.345,89.325,89.325,93100000.0
2009-11-04 20:15:00,89.325,89.335,89.325,89.325,148700000.0
2009-11-04 20:16:00,89.325,89.33,89.32,89.325,89600000.0
2009-11-04 20:17:00,89.32,89.34,89.32,89.325,149800000.0
2009-11-04 20:18:00,89.325,89.33,89.325,89.325,86200000.0
2009-11-04 20:19:00,89.325,89.335,89.325,89.335,212500000.0
2009-11-04 20:20:00,89.34,89.355,89.34,89.355,96300000.0
2009-11-04 20:21:00,89.355,89.355,89.35,89.35,82700000.0
2009-11-04 20:22:00,89.345,89.35,89.32,89.345,324900000.0
2009-11-04 20:23:00,89.345,89.345,89.325,89.34,308300000.0
2009-11-04 20:24:00,89.34,89.35,89.34,89.34,162900000.0
2009-11-04 20:25:00,89.34,89.355,89.32,89.32,162000000.0
2009-11-04 20:26:00,89.315,89.33,89.31,89.33,355200000.0
2009-11-04 20:27:00,89.33,89.345,89.325,89.34,159100000.0
2009-11-04 20:28:00,89.34,89.35,89.34,89.35,188300000.0
2009-11-04 20:29:00,89.35,89.38,89.35,89.36,322900000.0
2009-11-04 20:30:00,89.36,89.36,89.35,89.355,155000000.0
2009-11-04 20:31:00,89.355,89.375,89.355,89.365,349800000.0
2009-11-04 20:32:00,89.37,89.38,89.365,89.375,367200000.0
2009-11-04 20:33:00,89.375,89.375,89.355,89.355,297800000.0
2009-11-04 20:34:00,89.36,89.37,89.355,89.36,509700001.0
2009-11-04 20:35:00,89.36,89.375,89.36,89.375,608000004.0
2009-11-04 20:36:00,89.37,89.39,89.36,89.37,347199999.0
2009-11-04 20:37:00,89.37,89.37,89.355,89.355,337100000.0
2009-11-04 20:38:00,89.36,89.365,89.355,89.36,413300000.0
2009-11-04 20:39:00,89.36,89.37,89.36,89.36,156000000.0
2009-11-04 20:40:00,89.36,89.365,89.35,89.365,191900000.0
2009-11-04 20:41:00,89.365,89.37,89.355,89.355,169300000.0
2009-11-04 20:42:00,89.355,89.38,89.35,89.375,118500000.0
2009-11-04 20:43:00,89.37,89.375,89.345,89.345,243700000.0
2009-11-04 20:44:00,89.345,89.345,89.335,89.34,197700000.0
2009-11-04 20:45:00,89.34,89.365,89.34,89.36,224200000.0
2009-11-04 20:46:00,89.36,89.38,89.36,89.375,111000000.0
2009-11-04 20:47:00,89.375,89.395,89.365,89.385,192400000.0
2009-11-04 20:48:00,89.38,89.385,89.375,89.385,210300001.0
2009-11-04 20:49:00,89.385,89.39,89.38,89.39,268800000.0
2009-11-04 20:50:00,89.39,89.4,89.385,89.39,232700000.0
2009-11-04 20:51:00,89.39,89.395,89.385,89.395,104600000.0
2009-11-04 20:52:00,89.395,89.395,89.375,89.375,230800000.0
2009-11-04 20:53:00,89.375,89.38,89.345,89.36,228400000.0
2009-11-04 20:54:00,89.36,89.375,89.355,89.36,126900000.0
2009-11-04 20:55:00,89.36,89.375,89.36,89.365,122200000.0
2009-11-04 20:56:00,89.365,89.39,89.365,89.39,241300000.0
2009-11-04 20:57:00,89.38,89.39,89.32,89.32,394500000.0
2009-11-04 20:58:00,89.32,89.34,89.305,89.32,257400000.0
2009-11-04 20:59:00,89.31,89.31,89.285,89.29,124800000.0
2009-11-04 21:00:00,89.29,89.32,89.29,89.315,143200000.0
2009-11-04 21:01:00,89.315,89.355,89.305,89.325,394400000.0
2009-11-04 21:02:00,89.33,89.355,89.32,89.355,376400000.0
2009-11-04 21:03:00,89.355,89.365,89.345,89.36,448300000.0
2009-11-04 21:04:00,89.36,89.37,89.355,89.37,527800000.0
2009-11-04 21:05:00,89.37,89.39,89.36,89.39,403800000.0
2009-11-04 21:06:00,89.385,89.4,89.38,89.39,366100000.0
2009-11-04 21:07:00,89.39,89.415,89.375,89.375,327700000.0
2009-11-04 21:08:00,89.38,89.42,89.365,89.415,656699998.0
2009-11-04 21:09:00,89.415,89.46,89.41,89.43,738000000.0
2009-11-04 21:10:00,89.43,89.445,89.405,89.44,615100000.0
2009-11-04 21:11:00,89.44,89.44,89.385,89.39,288100000.0
2009-11-04 21:12:00,89.39,89.39,89.365,89.375,203300000.0
2009-11-04 21:13:00,89.37,89.49,89.36,89.465,296600000.0
2009-11-04 21:14:00,89.465,89.52,89.425,89.43,259400000.0
2009-11-04 21:15:00,89.45,89.82,89.415,89.82,324800000.0
2009-11-04 21:16:00,89.82,89.855,89.7,89.745,202100000.0
2009-11-04 21:17:00,89.745,89.755,89.585,89.645,137400000.0
2009-11-04 21:18:00,89.635,89.645,89.485,89.5,188400000.0
2009-11-04 21:19:00,89.5,89.58,89.425,89.435,202600000.0
2009-11-04 21:20:00,89.435,89.445,89.155,89.24,324800000.0
2009-11-04 21:21:00,89.245,89.67,89.22,89.67,453700000.0
2009-11-04 21:22:00,89.67,89.8,89.555,89.705,423100000.0
2009-11-04 21:23:00,89.715,89.92,89.71,89.915,453500000.0
2009-11-04 21:24:00,89.91,89.91,89.625,89.63,441800000.0
2009-11-04 21:25:00,89.63,89.63,89.415,89.585,496300000.0
2009-11-04 21:26:00,89.585,89.625,89.53,89.55,439700000.0
2009-11-04 21:27:00,89.56,89.705,89.49,89.5,460800000.0
2009-11-04 21:28:00,89.515,89.52,89.36,89.405,311400000.0
2009-11-04 21:29:00,89.415,89.485,89.335,89.35,385800000.0
2009-11-04 21:30:00,89.355,89.39,89.325,89.345,418900000.0
2009-11-04 21:31:00,89.345,89.505,89.275,89.495,504200000.0
2009-11-04 21:32:00,89.48,89.495,89.42,89.45,221200000.0
2009-11-04 21:33:00,89.455,89.5,89.42,89.445,373700000.0
2009-11-04 21:34:00,89.44,89.55,89.42,89.48,407900000.0
2009-11-04 21:35:00,89.48,89.58,89.465,89.475,371200000.0
2009-11-04 21:36:00,89.48,89.55,89.47,89.51,291100000.0
2009-11-04 21:37:00,89.51,89.52,89.47,89.495,313600000.0
2009-11-04 21:38:00,89.495,89.545,89.49,89.535,333400000.0
2009-11-04 21:39:00,89.53,89.6,89.53,89.57,408600000.0
2009-11-04 21:40:00,89.58,89.58,89.505,89.525,444100000.0
2009-11-04 21:41:00,89.525,89.645,89.505,89.635,443800000.0
2009-11-04 21:42:00,89.635,89.705,89.58,89.69,469500000.0
2009-11-04 21:43:00,89.69,89.83,89.685,89.81,409600000.0
2009-11-04 21:44:00,89.815,89.815,89.715,89.72,404500000.0
2009-11-04 21:45:00,89.72,89.79,89.72,89.76,481900000.0
2009-11-04 21:46:00,89.755,89.765,89.71,89.755,436700000.0
2009-11-04 21:47:00,89.755,89.765,89.705,89.72,614700000.0
2009-11-04 21:48:00,89.725,89.73,89.67,89.69,632200000.0
2009-11-04 21:49:00,89.69,89.765,89.69,89.69,626000000.0
2009-11-04 21:50:00,89.685,89.705,89.655,89.68,567900000.0
2009-11-04 21:51:00,89.68,89.72,89.665,89.67,637600000.0
2009-11-04 21:52:00,89.675,89.69,89.645,89.66,585400000.0
2009-11-04 21:53:00,89.66,89.705,89.66,89.67,441400000.0
2009-11-04 21:54:00,89.67,89.685,89.625,89.635,394600000.0
2009-11-04 21:55:00,89.65,89.65,89.6,89.6,359200000.0
2009-11-04 21:56:00,89.6,89.605,89.47,89.48,300600000.0
2009-11-04 21:57:00,89.475,89.525,89.475,89.525,303200000.0
2009-11-04 21:58:00,89.525,89.555,89.515,89.555,351100000.0
2009-11-04 21:59:00,89.555,89.59,89.535,89.54,400100000.0
2009-11-04 22:00:00,89.54,89.54,89.505,89.505,264600000.0
2009-11-04 22:01:00,89.51,89.525,89.485,89.49,417400000.0
2009-11-04 22:02:00,89.49,89.495,89.39,89.405,281300000.0
2009-11-04 22:03:00,89.4,89.475,89.395,89.405,334500000.0
2009-11-04 22:04:00,89.405,89.435,89.405,89.435,254700000.0
2009-11-04 22:05:00,89.435,89.475,89.42,89.47,299800000.0
2009-11-04 22:06:00,89.47,89.49,89.445,89.46,270200000.0
2009-11-04 22:07:00,89.46,89.495,89.45,89.475,267000000.0
2009-11-04 22:08:00,89.475,89.485,89.465,89.48,178600000.0
2009-11-04 22:09:00,89.48,89.505,89.47,89.47,111800000.0
2009-11-04 22:10:00,89.47,89.515,89.465,89.51,266400000.0
2009-11-04 22:11:00,89.515,89.515,89.455,89.46,246600000.0
2009-11-04 22:12:00,89.46,89.46,89.425,89.425,200100000.0
2009-11-04 22:13:00,89.425,89.455,89.425,89.435,241100000.0
2009-11-04 22:14:00,89.435,89.445,89.43,89.445,145300000.0
2009-11-04 22:15:00,89.445,89.485,89.445,89.475,268800000.0
2009-11-04 22:16:00,89.47,89.475,89.45,89.47,136800000.0
2009-11-04 22:17:00,89.48,89.48,89.445,89.455,148400000.0
2009-11-04 22:18:00,89.455,89.485,89.455,89.475,188500000.0
2009-11-04 22:19:00,89.475,89.495,89.47,89.48,163600000.0
2009-11-04 22:20:00,89.48,89.48,89.435,89.47,212900000.0
2009-11-04 22:21:00,89.47,89.48,89.445,89.47,201200000.0
2009-11-04 22:22:00,89.47,89.485,89.455,89.455,164500000.0
2009-11-04 22:23:00,89.455,89.47,89.445,89.445,202000000.0
2009-11-04 22:24:00,89.445,89.455,89.435,89.45,150000000.0
2009-11-04 22:25:00,89.45,89.49,89.445,89.475,140500000.0
2009-11-04 22:26:00,89.485,89.485,89.465,89.48,173000000.0
2009-11-04 22:27:00,89.48,89.495,89.465,89.485,185800000.0
2009-11-04 22:28:00,89.48,89.49,89.47,89.48,103200000.0
2009-11-04 22:29:00,89.475,89.48,89.44,89.45,157300000.0
2009-11-04 22:30:00,89.455,89.48,89.45,89.455,147000000.0
2009-11-04 22:31:00,89.45,89.45,89.405,89.405,119600000.0
2009-11-04 22:32:00,89.415,89.425,89.4,89.425,199900000.0
2009-11-04 22:33:00,89.425,89.435,89.375,89.385,176800000.0
2009-11-04 22:34:00,89.385,89.39,89.35,89.385,174300000.0
2009-11-04 22:35:00,89.39,89.43,89.385,89.425,130400000.0
2009-11-04 22:36:00,89.42,89.425,89.365,89.375,153200000.0
2009-11-04 22:37:00,89.37,89.37,89.34,89.345,192200000.0
2009-11-04 22:38:00,89.345,89.375,89.32,89.33,200800000.0
2009-11-04 22:39:00,89.325,89.35,89.31,89.345,194700000.0
2009-11-04 22:40:00,89.345,89.345,89.295,89.295,101700000.0
2009-11-04 22:41:00,89.295,89.3,89.27,89.285,226400000.0
2009-11-04 22:42:00,89.295,89.31,89.285,89.29,119800000.0
2009-11-04 22:43:00,89.29,89.295,89.26,89.27,134400000.0
2009-11-04 22:44:00,89.27,89.3,89.265,89.28,253700000.0
2009-11-04 22:45:00,89.275,89.275,89.225,89.225,206400000.0
2009-11-04 22:46:00,89.225,89.265,89.22,89.245,176000000.0
2009-11-04 22:47:00,89.255,89.285,89.25,89.275,131900000.0
2009-11-04 22:48:00,89.275,89.31,89.265,89.3,110600000.0
2009-11-04 22:49:00,89.3,89.315,89.255,89.26,315700000.0
2009-11-04 22:50:00,89.26,89.27,89.245,89.245,225000000.0
2009-11-04 22:51:00,89.245,89.27,89.245,89.26,227800000.0
2009-11-04 22:52:00,89.26,89.325,89.26,89.325,217200000.0
2009-11-04 22:53:00,89.32,89.335,89.295,89.295,114800000.0
2009-11-04 22:54:00,89.305,89.31,89.285,89.285,124500000.0
2009-11-04 22:55:00,89.285,89.295,89.205,89.205,166700000.0
2009-11-04 22:56:00,89.2,89.22,89.18,89.195,255900000.0
2009-11-04 22:57:00,89.2,89.215,89.165,89.165,167100000.0
2009-11-04 22:58:00,89.165,89.165,89.145,89.16,164900000.0
2009-11-04 22:59:00,89.175,89.195,89.15,89.165,274900000.0
2009-11-04 23:00:00,89.165,89.2,89.16,89.19,381400000.0
2009-11-04 23:01:00,89.185,89.195,89.165,89.175,241300000.0
2009-11-04 23:02:00,89.175,89.205,89.175,89.205,215100000.0
2009-11-04 23:03:00,89.205,89.26,89.2,89.255,250800000.0
2009-11-04 23:04:00,89.255,89.305,89.255,89.29,235400000.0
2009-11-04 23:05:00,89.285,89.32,89.285,89.315,256300000.0
2009-11-04 23:06:00,89.31,89.325,89.295,89.32,261800000.0
2009-11-04 23:07:00,89.32,89.32,89.3,89.315,169000000.0
2009-11-04 23:08:00,89.32,89.34,89.31,89.31,260300000.0
2009-11-04 23:09:00,89.31,89.315,89.3,89.305,207000000.0
2009-11-04 23:10:00,89.305,89.315,89.295,89.31,189500000.0
2009-11-04 23:11:00,89.305,89.325,89.3,89.315,180800000.0
2009-11-04 23:12:00,89.32,89.335,89.315,89.335,181500000.0
2009-11-04 23:13:00,89.33,89.34,89.33,89.335,132800000.0
2009-11-04 23:14:00,89.335,89.34,89.33,89.335,112100000.0
2009-11-04 23:15:00,89.335,89.34,89.33,89.335,107700000.0
2009-11-04 23:16:00,89.335,89.35,89.325,89.33,122700000.0
2009-11-04 23:17:00,89.34,89.345,89.325,89.33,96900000.0
2009-11-04 23:18:00,89.335,89.335,89.33,89.335,83200000.0
2009-11-04 23:19:00,89.335,89.355,89.335,89.35,101200000.0
2009-11-04 23:20:00,89.35,89.36,89.34,89.355,178100000.0
2009-11-04 23:21:00,89.355,89.36,89.35,89.355,127800000.0
2009-11-04 23:22:00,89.355,89.36,89.35,89.35,59500000.0
2009-11-04 23:23:00,89.35,89.35,89.335,89.345,140100000.0
2009-11-04 23:24:00,89.345,89.345,89.315,89.32,108200000.0
2009-11-04 23:25:00,89.32,89.33,89.275,89.28,137800000.0
2009-11-04 23:26:00,89.275,89.29,89.275,89.28,98600000.0
2009-11-04 23:27:00,89.28,89.29,89.275,89.285,47300000.0
2009-11-04 23:28:00,89.295,89.295,89.29,89.29,5400000.0
2009-11-04 23:29:00,89.29,89.32,89.285,89.285,73900000.0
2009-11-04 23:30:00,89.285,89.295,89.265,89.275,74800000.0
2009-11-04 23:31:00,89.275,89.28,89.275,89.275,37700000.0
2009-11-04 23:32:00,89.28,89.285,89.27,89.28,33400000.0
2009-11-04 23:33:00,89.28,89.285,89.26,89.27,58400000.0
2009-11-04 23:34:00,89.27,89.28,89.265,89.275,71600000.0
2009-11-04 23:35:00,89.275,89.285,89.27,89.27,75800000.0
2009-11-04 23:36:00,89.275,89.275,89.27,89.275,26200000.0
2009-11-04 23:37:00,89.275,89.3,89.26,89.26,132000000.0
2009-11-04 23:38:00,89.265,89.29,89.265,89.275,205800000.0
2009-11-04 23:39:00,89.28,89.29,89.275,89.29,106700000.0
2009-11-04 23:40:00,89.29,89.3,89.285,89.285,82200000.0
2009-11-04 23:41:00,89.285,89.295,89.275,89.275,68800000.0
2009-11-04 23:42:00,89.275,89.285,89.27,89.275,82600000.0
2009-11-04 23:43:00,89.275,89.285,89.27,89.285,134400000.0
2009-11-04 23:44:00,89.285,89.315,89.285,89.315,69400000.0
2009-11-04 23:45:00,89.31,89.33,89.31,89.32,98600000.0
2009-11-04 23:46:00,89.32,89.325,89.29,89.325,258200000.0
2009-11-04 23:47:00,89.325,89.35,89.325,89.34,181200000.0
2009-11-04 23:48:00,89.335,89.35,89.325,89.335,248500000.0
2009-11-04 23:49:00,89.335,89.35,89.325,89.345,172000000.0
2009-11-04 23:50:00,89.345,89.355,89.33,89.355,140900000.0
2009-11-04 23:51:00,89.35,89.355,89.34,89.345,78700000.0
2009-11-04 23:52:00,89.345,89.36,89.33,89.34,98000000.0
2009-11-04 23:53:00,89.34,89.35,89.335,89.34,83800000.0
2009-11-04 23:54:00,89.34,89.35,89.335,89.35,152200000.0
2009-11-04 23:55:00,89.355,89.355,89.335,89.335,122900000.0
2009-11-04 23:56:00,89.345,89.36,89.335,89.335,127400000.0
2009-11-04 23:57:00,89.335,89.345,89.31,89.33,166900000.0
2009-11-04 23:58:00,89.325,89.335,89.31,89.31,80000000.0
2009-11-04 23:59:00,89.31,89.325,89.255,89.26,111000000.0
2009-11-05 00:00:00,89.26,89.29,89.26,89.27,70000000.0
2009-11-05 00:01:00,89.275,89.305,89.27,89.305,51200000.0
2009-11-05 00:02:00,89.315,89.35,89.29,89.34,130200000.0
2009-11-05 00:03:00,89.335,89.34,89.33,89.33,57000000.0
2009-11-05 00:04:00,89.33,89.35,89.32,89.34,76100000.0
2009-11-05 00:05:00,89.34,89.35,89.31,89.325,69400000.0
2009-11-05 00:06:00,89.33,89.36,89.32,89.325,85300000.0
2009-11-05 00:07:00,89.325,89.35,89.325,89.345,44000000.0
2009-11-05 00:08:00,89.345,89.365,89.345,89.35,42300000.0
2009-11-05 00:09:00,89.36,89.385,89.35,89.375,50800000.0
2009-11-05 00:10:00,89.375,89.38,89.375,89.375,21100000.0
2009-11-05 00:11:00,89.365,89.41,89.33,89.41,66300000.0
2009-11-05 00:12:00,89.445,89.47,89.385,89.4,18000000.0
2009-11-05 00:13:00,89.4,89.43,89.38,89.425,43600000.0
2009-11-05 00:14:00,89.42,89.43,89.4,89.4,23000000.0
2009-11-05 00:15:00,89.385,89.415,89.375,89.385,28000000.0
2009-11-05 00:16:00,89.385,89.4,89.385,89.395,24000000.0
2009-11-05 00:17:00,89.4,89.4,89.385,89.395,29000000.0
2009-11-05 00:18:00,89.39,89.4,89.38,89.395,25000000.0
2009-11-05 00:19:00,89.39,89.4,89.39,89.39,35200000.0
2009-11-05 00:20:00,89.385,89.395,89.385,89.395,14400000.0
2009-11-05 00:21:00,89.395,89.41,89.39,89.4,121800000.0
2009-11-05 00:22:00,89.41,89.42,89.4,89.415,36100000.0
2009-11-05 00:23:00,89.41,89.42,89.405,89.415,15400000.0
2009-11-05 00:24:00,89.41,89.415,89.41,89.415,6800000.0
2009-11-05 00:25:00,89.41,89.42,89.4,89.415,33600000.0
2009-11-05 00:26:00,89.415,89.42,89.385,89.42,51600000.0
2009-11-05 00:27:00,89.405,89.415,89.4,89.4,28100000.0
2009-11-05 00:28:00,89.4,89.41,89.395,89.41,24300000.0
2009-11-05 00:29:00,89.405,89.415,89.405,89.41,41600000.0
2009-11-05 00:30:00,89.425,89.44,89.41,89.415,97500000.0
2009-11-05 00:31:00,89.415,89.42,89.415,89.42,60500000.0
2009-11-05 00:32:00,89.415,89.425,89.415,89.42,55000000.0
2009-11-05 00:33:00,89.415,89.42,89.415,89.42,21600000.0
2009-11-05 00:34:00,89.42,89.42,89.415,89.42,23600000.0
2009-11-05 00:35:00,89.42,89.445,89.42,89.445,78000000.0
2009-11-05 00:36:00,89.445,89.475,89.445,89.465,61800000.0
2009-11-05 00:37:00,89.465,89.475,89.45,89.455,101400000.0
2009-11-05 00:38:00,89.46,89.465,89.455,89.455,138500000.0
2009-11-05 00:39:00,89.455,89.455,89.45,89.455,72000000.0
2009-11-05 00:40:00,89.455,89.455,89.425,89.425,59000000.0
2009-11-05 00:41:00,89.43,89.435,89.425,89.43,55800000.0
2009-11-05 00:42:00,89.435,89.435,89.425,89.43,12400000.0
2009-11-05 00:43:00,89.435,89.435,89.43,89.435,5000000.0
2009-11-05 00:44:00,89.43,89.455,89.43,89.445,78200000.0
2009-11-05 00:45:00,89.445,89.465,89.445,89.465,156400000.0
2009-11-05 00:46:00,89.46,89.48,89.46,89.48,84600000.0
2009-11-05 00:47:00,89.48,89.48,89.465,89.475,95400000.0
2009-11-05 00:48:00,89.475,89.49,89.47,89.475,97800000.0
2009-11-05 00:49:00,89.475,89.475,89.43,89.43,33200000.0
2009-11-05 00:50:00,89.43,89.46,89.43,89.455,14000000.0
2009-11-05 00:51:00,89.455,89.46,89.43,89.44,55400000.0
2009-11-05 00:52:00,89.445,89.46,89.43,89.445,49100000.0
2009-11-05 00:53:00,89.44,89.45,89.44,89.445,48200000.0
2009-11-05 00:54:00,89.445,89.465,89.43,89.46,76600000.0
2009-11-05 00:55:00,89.47,89.49,89.455,89.465,84900000.0
2009-11-05 00:56:00,89.465,89.485,89.455,89.475,34600000.0
2009-11-05 00:57:00,89.455,89.475,89.455,89.475,61000000.0
2009-11-05 00:58:00,89.475,89.515,89.475,89.475,73900000.0
2009-11-05 00:59:00,89.485,89.5,89.485,89.495,18200000.0
2009-11-05 01:00:00,89.495,89.495,89.48,89.48,40200000.0
2009-11-05 01:01:00,89.48,89.49,89.445,89.445,124600000.0
2009-11-05 01:02:00,89.445,89.46,89.435,89.44,75800000.0
2009-11-05 01:03:00,89.435,89.44,89.415,89.435,112000000.0
2009-11-05 01:04:00,89.435,89.45,89.42,89.43,70900000.0
2009-11-05 01:05:00,89.435,89.44,89.415,89.415,77600000.0
2009-11-05 01:06:00,89.415,89.425,89.4,89.41,174700000.0
2009-11-05 01:07:00,89.42,89.42,89.365,89.37,182500000.0
2009-11-05 01:08:00,89.37,89.375,89.35,89.36,200800000.0
2009-11-05 01:09:00,89.36,89.385,89.36,89.37,167200000.0
2009-11-05 01:10:00,89.37,89.37,89.35,89.35,191200000.0
2009-11-05 01:11:00,89.355,89.355,89.34,89.34,35400000.0
2009-11-05 01:12:00,89.34,89.365,89.34,89.365,161500000.0
2009-11-05 01:13:00,89.365,89.375,89.355,89.355,209600000.0
2009-11-05 01:14:00,89.355,89.36,89.32,89.325,181000000.0
2009-11-05 01:15:00,89.32,89.35,89.32,89.35,226400000.0
2009-11-05 01:16:00,89.345,89.35,89.34,89.34,160000000.0
2009-11-05 01:17:00,89.34,89.34,89.33,89.34,169600000.0
2009-11-05 01:18:00,89.34,89.345,89.335,89.34,146400000.0
2009-11-05 01:19:00,89.345,89.345,89.335,89.335,64000000.0
2009-11-05 01:20:00,89.335,89.335,89.335,89.335,56000000.0
2009-11-05 01:21:00,89.335,89.34,89.335,89.34,40000000.0
2009-11-05 01:22:00,89.34,89.345,89.335,89.345,64800000.0
2009-11-05 01:23:00,89.345,89.345,89.34,89.345,120800000.0
2009-11-05 01:24:00,89.34,89.37,89.34,89.36,92000000.0
2009-11-05 01:25:00,89.36,89.36,89.31,89.33,69000000.0
2009-11-05 01:26:00,89.32,89.325,89.295,89.31,253900000.0
2009-11-05 01:27:00,89.31,89.31,89.305,89.305,56000000.0
2009-11-05 01:28:00,89.31,89.31,89.295,89.305,59400000.0
2009-11-05 01:29:00,89.305,89.325,89.3,89.325,230400000.0
2009-11-05 01:30:00,89.325,89.33,89.32,89.32,104200000.0
2009-11-05 01:31:00,89.325,89.34,89.32,89.34,129300000.0
2009-11-05 01:32:00,89.34,89.34,89.33,89.33,104000000.0
2009-11-05 01:33:00,89.33,89.335,89.33,89.335,44200000.0
2009-11-05 01:34:00,89.335,89.335,89.32,89.325,175200000.0
2009-11-05 01:35:00,89.325,89.325,89.32,89.325,28000000.0
2009-11-05 01:36:00,89.325,89.325,89.315,89.32,178300000.0
2009-11-05 01:37:00,89.315,89.315,89.29,89.29,190600000.0
2009-11-05 01:38:00,89.29,89.305,89.285,89.285,303400000.0
2009-11-05 01:39:00,89.28,89.28,89.235,89.245,412400001.0
2009-11-05 01:40:00,89.25,89.27,89.245,89.255,368600000.0
2009-11-05 01:41:00,89.25,89.25,89.225,89.225,162900000.0
2009-11-05 01:42:00,89.225,89.235,89.225,89.23,56800000.0
2009-11-05 01:43:00,89.23,89.245,89.23,89.245,105500000.0
2009-11-05 01:44:00,89.245,89.245,89.24,89.24,32200000.0
2009-11-05 01:45:00,89.245,89.25,89.245,89.25,152399999.0
2009-11-05 01:46:00,89.25,89.255,89.25,89.255,78300000.0
2009-11-05 01:47:00,89.255,89.28,89.255,89.255,435000000.0
2009-11-05 01:48:00,89.25,89.255,89.235,89.255,275800000.0
2009-11-05 01:49:00,89.255,89.255,89.225,89.225,252000000.0
2009-11-05 01:50:00,89.225,89.235,89.21,89.23,240999999.0
2009-11-05 01:51:00,89.23,89.25,89.225,89.25,166500000.0
2009-11-05 01:52:00,89.25,89.255,89.245,89.255,148000000.0
2009-11-05 01:53:00,89.255,89.255,89.245,89.25,140100000.0
2009-11-05 01:54:00,89.25,89.27,89.25,89.265,137000000.0
2009-11-05 01:55:00,89.265,89.29,89.265,89.28,217100000.0
2009-11-05 01:56:00,89.275,89.3,89.275,89.28,182700000.0
2009-11-05 01:57:00,89.28,89.29,89.275,89.285,262800000.0
2009-11-05 01:58:00,89.29,89.315,89.285,89.315,278700000.0
2009-11-05 01:59:00,89.315,89.315,89.295,89.305,62400000.0
2009-11-05 02:00:00,89.305,89.305,89.21,89.225,559000000.0
2009-11-05 02:01:00,89.22,89.23,89.21,89.225,444300001.0
2009-11-05 02:02:00,89.225,89.235,89.185,89.185,493600000.0
2009-11-05 02:03:00,89.18,89.18,89.135,89.145,515400000.0
2009-11-05 02:04:00,89.145,89.165,89.14,89.145,472100000.0
2009-11-05 02:05:00,89.145,89.175,89.135,89.17,530600000.0
2009-11-05 02:06:00,89.17,89.175,89.145,89.145,386200000.0
2009-11-05 02:07:00,89.145,89.17,89.135,89.165,433800000.0
2009-11-05 02:08:00,89.165,89.175,89.145,89.17,357900000.0
2009-11-05 02:09:00,89.165,89.165,89.135,89.16,633900000.0
2009-11-05 02:10:00,89.155,89.185,89.155,89.18,386999999.0
2009-11-05 02:11:00,89.18,89.2,89.175,89.2,437900000.0
2009-11-05 02:12:00,89.2,89.215,89.185,89.185,482700000.0
2009-11-05 02:13:00,89.185,89.21,89.155,89.16,672500001.0
2009-11-05 02:14:00,89.16,89.17,89.155,89.165,496600000.0
2009-11-05 02:15:00,89.165,89.175,89.15,89.155,643999999.0
2009-11-05 02:16:00,89.155,89.17,89.15,89.17,348400000.0
2009-11-05 02:17:00,89.175,89.19,89.17,89.185,417899999.0
2009-11-05 02:18:00,89.185,89.205,89.185,89.185,523400001.0
2009-11-05 02:19:00,89.185,89.195,89.185,89.19,336200000.0
2009-11-05 02:20:00,89.19,89.195,89.18,89.18,191200000.0
2009-11-05 02:21:00,89.18,89.18,89.135,89.145,579000001.0
2009-11-05 02:22:00,89.14,89.155,89.135,89.145,400100000.0
2009-11-05 02:23:00,89.145,89.155,89.145,89.145,343200000.0
2009-11-05 02:24:00,89.15,89.155,89.125,89.135,510200000.0
2009-11-05 02:25:00,89.13,89.155,89.125,89.14,303000000.0
2009-11-05 02:26:00,89.14,89.15,89.13,89.14,437800001.0
2009-11-05 02:27:00,89.14,89.16,89.14,89.14,397800001.0
2009-11-05 02:28:00,89.14,89.145,89.115,89.12,476200000.0
2009-11-05 02:29:00,89.12,89.125,89.1,89.12,599400000.0
2009-11-05 02:30:00,89.12,89.145,89.11,89.14,632399998.0
2009-11-05 02:31:00,89.145,89.175,89.145,89.145,794899999.0
2009-11-05 02:32:00,89.145,89.155,89.14,89.145,412500000.0
2009-11-05 02:33:00,89.145,89.15,89.14,89.145,142900000.0
2009-11-05 02:34:00,89.15,89.175,89.145,89.16,341500000.0
2009-11-05 02:35:00,89.16,89.19,89.16,89.18,435600000.0
2009-11-05 02:36:00,89.185,89.235,89.185,89.22,638800000.0
2009-11-05 02:37:00,89.225,89.245,89.225,89.24,360899999.0
2009-11-05 02:38:00,89.24,89.265,89.235,89.25,402400000.0
2009-11-05 02:39:00,89.25,89.26,89.225,89.235,427500000.0
2009-11-05 02:40:00,89.235,89.235,89.215,89.215,217500000.0
2009-11-05 02:41:00,89.215,89.225,89.215,89.215,169300000.0
2009-11-05 02:42:00,89.215,89.25,89.215,89.25,307200000.0
2009-11-05 02:43:00,89.25,89.29,89.25,89.27,793500000.0
2009-11-05 02:44:00,89.27,89.295,89.27,89.29,364400000.0
2009-11-05 02:45:00,89.29,89.3,89.275,89.275,600800000.0
2009-11-05 02:46:00,89.275,89.28,89.225,89.235,708900000.0
2009-11-05 02:47:00,89.24,89.245,89.215,89.225,529200000.0
2009-11-05 02:48:00,89.22,89.24,89.22,89.22,510900000.0
2009-11-05 02:49:00,89.22,89.225,89.19,89.2,507900001.0
2009-11-05 02:50:00,89.2,89.2,89.155,89.16,445000000.0
2009-11-05 02:51:00,89.16,89.215,89.16,89.19,670900000.0
2009-11-05 02:52:00,89.195,89.2,89.135,89.135,384900000.0
2009-11-05 02:53:00,89.135,89.135,89.09,89.09,620100000.0
2009-11-05 02:54:00,89.09,89.125,89.09,89.1,955300000.0
2009-11-05 02:55:00,89.1,89.13,89.09,89.115,739700000.0
2009-11-05 02:56:00,89.125,89.125,89.105,89.11,588000001.0
2009-11-05 02:57:00,89.11,89.12,89.095,89.095,495000000.0
2009-11-05 02:58:00,89.105,89.105,89.06,89.06,653000001.0
2009-11-05 02:59:00,89.06,89.08,89.015,89.015,665900000.0
2009-11-05 03:00:00,89.015,89.015,88.97,88.98,569800000.0
2009-11-05 03:01:00,88.985,89.035,88.98,89.02,477600000.0
2009-11-05 03:02:00,89.02,89.04,89.02,89.025,715099996.0
2009-11-05 03:03:00,89.025,89.03,89.01,89.015,539800000.0
2009-11-05 03:04:00,89.015,89.045,89.015,89.04,420000001.0
2009-11-05 03:05:00,89.04,89.065,89.025,89.055,565000002.0
2009-11-05 03:06:00,89.06,89.065,89.03,89.045,624800002.0
2009-11-05 03:07:00,89.04,89.075,89.035,89.04,595300000.0
2009-11-05 03:08:00,89.035,89.055,89.03,89.055,341999999.0
2009-11-05 03:09:00,89.055,89.075,89.03,89.03,702799998.0
2009-11-05 03:10:00,89.03,89.045,89.01,89.015,559000000.0
2009-11-05 03:11:00,89.02,89.02,89.0,89.0,418000000.0
2009-11-05 03:12:00,89.0,89.0,88.965,88.97,527500000.0
2009-11-05 03:13:00,88.97,88.97,88.96,88.965,444600000.0
2009-11-05 03:14:00,88.96,88.97,88.95,88.965,535000000.0
2009-11-05 03:15:00,88.965,88.985,88.955,88.965,525700000.0
2009-11-05 03:16:00,88.965,88.985,88.965,88.985,155200000.0
2009-11-05 03:17:00,88.985,89.035,88.985,89.025,505800000.0
2009-11-05 03:18:00,89.025,89.025,89.005,89.015,485300000.0
2009-11-05 03:19:00,89.015,89.02,89.01,89.02,151200000.0
2009-11-05 03:20:00,89.02,89.025,89.01,89.015,274500001.0
2009-11-05 03:21:00,89.015,89.015,88.99,89.0,271700000.0
2009-11-05 03:22:00,89.0,89.0,88.975,88.98,335200000.0
2009-11-05 03:23:00,88.975,88.98,88.955,88.96,481799998.0
2009-11-05 03:24:00,88.96,88.97,88.94,88.95,426900000.0
2009-11-05 03:25:00,88.96,88.975,88.96,88.965,430400000.0
2009-11-05 03:26:00,88.965,88.97,88.95,88.96,493500001.0
2009-11-05 03:27:00,88.965,88.965,88.92,88.925,447900000.0
2009-11-05 03:28:00,88.925,88.93,88.905,88.91,569700000.0
2009-11-05 03:29:00,88.91,88.93,88.9,88.905,664999998.0
2009-11-05 03:30:00,88.905,88.915,88.89,88.89,516599999.0
2009-11-05 03:31:00,88.89,88.895,88.87,88.87,448500000.0
2009-11-05 03:32:00,88.87,88.885,88.86,88.865,501299999.0
2009-11-05 03:33:00,88.865,88.875,88.86,88.865,484200000.0
2009-11-05 03:34:00,88.87,88.87,88.855,88.86,393000001.0
2009-11-05 03:35:00,88.855,88.86,88.84,88.845,362600000.0
2009-11-05 03:36:00,88.845,88.845,88.82,88.825,440000000.0
2009-11-05 03:37:00,88.83,88.85,88.815,88.84,763100000.0
2009-11-05 03:38:00,88.835,88.84,88.78,88.795,793699999.0
2009-11-05 03:39:00,88.79,88.79,88.745,88.785,806700001.0
2009-11-05 03:40:00,88.78,88.79,88.755,88.765,705799998.0
2009-11-05 03:41:00,88.765,88.775,88.755,88.76,554899999.0
2009-11-05 03:42:00,88.76,88.81,88.76,88.81,480899999.0
2009-11-05 03:43:00,88.815,88.84,88.81,88.835,604500000.0
2009-11-05 03:44:00,88.835,88.84,88.815,88.82,517499999.0
2009-11-05 03:45:00,88.82,88.83,88.805,88.82,602499998.0
2009-11-05 03:46:00,88.825,88.84,88.8,88.835,660399998.0
2009-11-05 03:47:00,88.84,88.84,88.82,88.83,412100000.0
2009-11-05 03:48:00,88.825,88.845,88.82,88.84,526499999.0
2009-11-05 03:49:00,88.84,88.85,88.835,88.845,264300000.0
2009-11-05 03:50:00,88.845,88.845,88.825,88.83,266900000.0
2009-11-05 03:51:00,88.83,88.845,88.82,88.845,536499999.0
2009-11-05 03:52:00,88.845,88.885,88.845,88.86,300999997.0
2009-11-05 03:53:00,88.86,88.86,88.85,88.85,289100000.0
2009-11-05 03:54:00,88.85,88.875,88.85,88.86,314800000.0
2009-11-05 03:55:00,88.86,88.895,88.86,88.885,642299998.0
2009-11-05 03:56:00,88.885,88.91,88.885,88.895,449400000.0
2009-11-05 03:57:00,88.895,88.9,88.895,88.9,281300000.0
2009-11-05 03:58:00,88.9,88.92,88.89,88.915,534599998.0
2009-11-05 03:59:00,88.915,88.925,88.9,88.91,231700000.0
2009-11-05 04:00:00,88.91,88.93,88.905,88.93,188100000.0
2009-11-05 04:01:00,88.93,88.94,88.925,88.94,66500000.0
2009-11-05 04:02:00,88.94,88.94,88.925,88.935,120100000.0
2009-11-05 04:03:00,88.935,88.94,88.91,88.91,287900000.0
2009-11-05 04:04:00,88.91,88.91,88.89,88.89,464900000.0
2009-11-05 04:05:00,88.885,88.895,88.875,88.875,451100000.0
2009-11-05 04:06:00,88.88,88.885,88.86,88.87,260600000.0
2009-11-05 04:07:00,88.87,88.87,88.845,88.845,519600001.0
2009-11-05 04:08:00,88.845,88.86,88.845,88.86,324200000.0
2009-11-05 04:09:00,88.865,88.88,88.86,88.875,465400002.0
2009-11-05 04:10:00,88.885,88.905,88.885,88.885,455699998.0
2009-11-05 04:11:00,88.885,88.885,88.86,88.86,295200000.0
2009-11-05 04:12:00,88.865,88.875,88.86,88.875,188100000.0
2009-11-05 04:13:00,88.875,88.89,88.875,88.89,307600001.0
2009-11-05 04:14:00,88.89,88.89,88.875,88.885,508400000.0
2009-11-05 04:15:00,88.895,88.905,88.895,88.905,325400000.0
2009-11-05 04:16:00,88.905,88.915,88.905,88.91,278300000.0
2009-11-05 04:17:00,88.91,88.915,88.91,88.91,121800000.0
2009-11-05 04:18:00,88.91,88.92,88.9,88.915,203800000.0
2009-11-05 04:19:00,88.915,88.925,88.915,88.92,82700000.0
2009-11-05 04:20:00,88.915,88.92,88.9,88.91,400500002.0
2009-11-05 04:21:00,88.91,88.925,88.9,88.925,463800001.0
2009-11-05 04:22:00,88.925,88.94,88.91,88.91,444700001.0
2009-11-05 04:23:00,88.91,88.935,88.91,88.92,376799999.0
2009-11-05 04:24:00,88.92,88.93,88.92,88.93,448599999.0
2009-11-05 04:25:00,88.93,88.93,88.915,88.915,126400000.0
2009-11-05 04:26:00,88.915,88.935,88.91,88.92,188400000.0
2009-11-05 04:27:00,88.92,88.925,88.9,88.91,413800000.0
2009-11-05 04:28:00,88.91,88.915,88.905,88.91,402199999.0
2009-11-05 04:29:00,88.91,88.92,88.9,88.92,522900001.0
2009-11-05 04:30:00,88.92,88.92,88.91,88.91,405899999.0
2009-11-05 04:31:00,88.91,88.935,88.91,88.915,389400000.0
2009-11-05 04:32:00,88.915,88.94,88.915,88.935,209600001.0
2009-11-05 04:33:00,88.935,88.94,88.92,88.925,292200000.0
2009-11-05 04:34:00,88.925,88.985,88.925,88.98,472000000.0
2009-11-05 04:35:00,88.98,88.98,88.955,88.96,88000000.0
2009-11-05 04:36:00,88.96,88.985,88.96,88.97,386400000.0
2009-11-05 04:37:00,88.97,88.985,88.97,88.98,368000000.0
2009-11-05 04:38:00,88.99,88.995,88.98,88.985,167400000.0
2009-11-05 04:39:00,88.98,88.995,88.98,88.99,361699999.0
2009-11-05 04:40:00,88.985,88.99,88.98,88.98,193300000.0
2009-11-05 04:41:00,88.98,88.98,88.975,88.975,117000000.0
2009-11-05 04:42:00,88.97,88.975,88.965,88.97,305200000.0
2009-11-05 04:43:00,88.97,88.985,88.97,88.98,138400000.0
2009-11-05 04:44:00,88.98,89.0,88.98,89.0,206400000.0
2009-11-05 04:45:00,89.0,89.015,88.995,89.0,383400000.0
2009-11-05 04:46:00,88.99,89.025,88.99,89.025,537900000.0
2009-11-05 04:47:00,89.025,89.045,89.025,89.03,361599998.0
2009-11-05 04:48:00,89.035,89.04,89.02,89.025,310800000.0
2009-11-05 04:49:00,89.025,89.03,88.995,89.0,377999997.0
2009-11-05 04:50:00,89.005,89.01,88.99,88.995,207200000.0
2009-11-05 04:51:00,88.99,89.0,88.99,89.0,163200000.0
2009-11-05 04:52:00,89.0,89.005,88.985,88.995,376800000.0
2009-11-05 04:53:00,88.995,89.01,88.995,89.01,136200000.0
2009-11-05 04:54:00,89.01,89.01,89.005,89.01,179200000.0
2009-11-05 04:55:00,89.01,89.015,88.99,89.0,272799999.0
2009-11-05 04:56:00,89.0,89.0,88.98,88.985,81600000.0
2009-11-05 04:57:00,88.985,88.99,88.98,88.985,185600000.0
2009-11-05 04:58:00,88.98,89.0,88.98,89.0,300800000.0
2009-11-05 04:59:00,89.0,89.0,88.98,88.98,452000000.0
2009-11-05 05:00:00,88.98,88.985,88.97,88.975,204800000.0
2009-11-05 05:01:00,88.97,88.99,88.97,88.975,214400000.0
2009-11-05 05:02:00,88.975,88.985,88.965,88.97,335200000.0
2009-11-05 05:03:00,88.97,88.98,88.96,88.97,240000000.0
2009-11-05 05:04:00,88.97,88.97,88.93,88.935,391200000.0
2009-11-05 05:05:00,88.935,88.96,88.935,88.955,216100000.0
2009-11-05 05:06:00,88.955,88.96,88.95,88.95,193000000.0
2009-11-05 05:07:00,88.95,88.955,88.935,88.935,218000000.0
2009-11-05 05:08:00,88.935,88.945,88.92,88.93,481800000.0
2009-11-05 05:09:00,88.93,88.94,88.92,88.92,221000000.0
2009-11-05 05:10:00,88.93,88.93,88.91,88.915,105600000.0
2009-11-05 05:11:00,88.915,88.92,88.895,88.905,324100000.0
2009-11-05 05:12:00,88.905,88.91,88.89,88.895,236800000.0
2009-11-05 05:13:00,88.895,88.9,88.855,88.86,414199999.0
2009-11-05 05:14:00,88.86,88.86,88.85,88.855,388400000.0
2009-11-05 05:15:00,88.86,88.875,88.855,88.87,355999999.0
2009-11-05 05:16:00,88.87,88.88,88.87,88.87,52000000.0
2009-11-05 05:17:00,88.865,88.865,88.855,88.86,257600000.0
2009-11-05 05:18:00,88.86,88.86,88.85,88.855,211500000.0
2009-11-05 05:19:00,88.855,88.855,88.84,88.845,501799999.0
2009-11-05 05:20:00,88.845,88.87,88.845,88.865,294600000.0
2009-11-05 05:21:00,88.865,88.87,88.86,88.865,84800000.0
2009-11-05 05:22:00,88.865,88.875,88.86,88.875,67200000.0
2009-11-05 05:23:00,88.88,88.89,88.88,88.89,165600000.0
2009-11-05 05:24:00,88.89,88.895,88.885,88.895,226400000.0
2009-11-05 05:25:00,88.895,88.905,88.875,88.875,404000000.0
2009-11-05 05:26:00,88.865,88.88,88.86,88.875,101200000.0
2009-11-05 05:27:00,88.875,88.875,88.865,88.87,148800000.0
2009-11-05 05:28:00,88.87,88.87,88.845,88.845,459200000.0
2009-11-05 05:29:00,88.845,88.85,88.83,88.84,249700000.0
2009-11-05 05:30:00,88.84,88.85,88.835,88.84,279699999.0
2009-11-05 05:31:00,88.84,88.845,88.825,88.825,140400000.0
2009-11-05 05:32:00,88.82,88.84,88.82,88.83,388700000.0
2009-11-05 05:33:00,88.83,88.83,88.805,88.805,250700000.0
2009-11-05 05:34:00,88.8,88.815,88.795,88.815,419900002.0
2009-11-05 05:35:00,88.815,88.825,88.81,88.815,372600000.0
2009-11-05 05:36:00,88.815,88.815,88.795,88.795,357400000.0
2009-11-05 05:37:00,88.795,88.8,88.75,88.8,514699999.0
2009-11-05 05:38:00,88.8,88.8,88.78,88.78,596499999.0
2009-11-05 05:39:00,88.78,88.785,88.76,88.77,617500002.0
2009-11-05 05:40:00,88.77,88.78,88.735,88.735,499300000.0
2009-11-05 05:41:00,88.735,88.74,88.72,88.725,590700000.0
2009-11-05 05:42:00,88.73,88.73,88.705,88.71,429199998.0
2009-11-05 05:43:00,88.715,88.725,88.7,88.71,544700001.0
2009-11-05 05:44:00,88.71,88.72,88.7,88.715,457899999.0
2009-11-05 05:45:00,88.715,88.72,88.705,88.72,371500000.0
2009-11-05 05:46:00,88.72,88.725,88.705,88.71,375400001.0
2009-11-05 05:47:00,88.71,88.75,88.71,88.745,269900000.0
2009-11-05 05:48:00,88.745,88.8,88.745,88.8,514299999.0
2009-11-05 05:49:00,88.79,88.81,88.78,88.805,486400000.0
2009-11-05 05:50:00,88.81,88.82,88.79,88.81,469599999.0
2009-11-05 05:51:00,88.81,88.825,88.81,88.825,245600000.0
2009-11-05 05:52:00,88.825,88.83,88.8,88.82,610100000.0
2009-11-05 05:53:00,88.82,88.855,88.81,88.845,574299999.0
2009-11-05 05:54:00,88.845,88.855,88.83,88.85,678900000.0
2009-11-05 05:55:00,88.845,88.855,88.83,88.835,517600000.0
2009-11-05 05:56:00,88.835,88.865,88.83,88.85,670900000.0
2009-11-05 05:57:00,88.85,88.86,88.84,88.85,701599998.0
2009-11-05 05:58:00,88.85,88.855,88.83,88.83,398900000.0
2009-11-05 05:59:00,88.83,88.84,88.825,88.835,272500000.0
2009-11-05 06:00:00,88.84,88.855,88.83,88.855,365500000.0
2009-11-05 06:01:00,88.855,88.87,88.85,88.865,564599999.0
2009-11-05 06:02:00,88.865,88.87,88.855,88.855,582300000.0
2009-11-05 06:03:00,88.855,88.885,88.855,88.885,501200000.0
2009-11-05 06:04:00,88.885,88.89,88.855,88.855,631400000.0
2009-11-05 06:05:00,88.855,88.87,88.845,88.865,566300000.0
2009-11-05 06:06:00,88.865,88.895,88.86,88.88,488500000.0
2009-11-05 06:07:00,88.88,88.89,88.875,88.89,356799999.0
2009-11-05 06:08:00,88.885,88.895,88.875,88.895,356400000.0
2009-11-05 06:09:00,88.895,88.925,88.885,88.915,483400000.0
2009-11-05 06:10:00,88.915,88.915,88.88,88.885,477200000.0
2009-11-05 06:11:00,88.88,88.89,88.84,88.845,420400000.0
2009-11-05 06:12:00,88.845,88.865,88.825,88.86,470699998.0
2009-11-05 06:13:00,88.86,88.86,88.845,88.845,400900000.0
2009-11-05 06:14:00,88.845,88.855,88.84,88.855,221900000.0
2009-11-05 06:15:00,88.855,88.865,88.855,88.855,300399999.0
2009-11-05 06:16:00,88.855,88.865,88.85,88.855,351599999.0
2009-11-05 06:17:00,88.855,88.88,88.845,88.87,453599999.0
2009-11-05 06:18:00,88.87,88.885,88.835,88.835,397200000.0
2009-11-05 06:19:00,88.835,88.85,88.83,88.85,516500000.0
2009-11-05 06:20:00,88.85,88.85,88.83,88.83,419999999.0
2009-11-05 06:21:00,88.83,88.84,88.825,88.835,368000001.0
2009-11-05 06:22:00,88.835,88.84,88.83,88.83,367400000.0
2009-11-05 06:23:00,88.825,88.83,88.815,88.815,361100000.0
2009-11-05 06:24:00,88.815,88.825,88.815,88.825,458899998.0
2009-11-05 06:25:00,88.825,88.84,88.82,88.835,445400000.0
2009-11-05 06:26:00,88.835,88.845,88.835,88.845,602400003.0
2009-11-05 06:27:00,88.84,88.85,88.84,88.84,486200000.0
2009-11-05 06:28:00,88.84,88.845,88.83,88.835,312200000.0
2009-11-05 06:29:00,88.835,88.85,88.835,88.845,409300000.0
2009-11-05 06:30:00,88.845,88.85,88.815,88.83,506700000.0
2009-11-05 06:31:00,88.835,88.835,88.825,88.83,269500000.0
2009-11-05 06:32:00,88.83,88.835,88.825,88.825,289900000.0
2009-11-05 06:33:00,88.83,88.835,88.83,88.835,164000000.0
2009-11-05 06:34:00,88.835,88.835,88.825,88.83,164400000.0
2009-11-05 06:35:00,88.83,88.835,88.825,88.835,313500000.0
2009-11-05 06:36:00,88.835,88.845,88.835,88.835,413100000.0
2009-11-05 06:37:00,88.835,88.84,88.835,88.835,282400000.0
2009-11-05 06:38:00,88.835,88.835,88.83,88.835,124100000.0
2009-11-05 06:39:00,88.835,88.835,88.825,88.825,240600000.0
2009-11-05 06:40:00,88.825,88.835,88.825,88.835,316600001.0
2009-11-05 06:41:00,88.835,88.84,88.835,88.84,147000000.0
2009-11-05 06:42:00,88.84,88.85,88.84,88.85,77600000.0
2009-11-05 06:43:00,88.85,88.85,88.84,88.845,221700000.0
2009-11-05 06:44:00,88.84,88.845,88.835,88.84,113000000.0
2009-11-05 06:45:00,88.845,88.855,88.84,88.85,297600000.0
2009-11-05 06:46:00,88.85,88.855,88.83,88.835,240200001.0
2009-11-05 06:47:00,88.835,88.84,88.825,88.83,354800000.0
2009-11-05 06:48:00,88.83,88.83,88.825,88.83,129300000.0
2009-11-05 06:49:00,88.83,88.83,88.815,88.815,273800000.0
2009-11-05 06:50:00,88.815,88.825,88.815,88.82,249800000.0
2009-11-05 06:51:00,88.82,88.82,88.82,88.82,100000000.0
2009-11-05 06:52:00,88.82,88.825,88.82,88.825,94400000.0
2009-11-05 06:53:00,88.825,88.83,88.8,88.8,337300000.0
2009-11-05 06:54:00,88.8,88.815,88.785,88.815,375400002.0
2009-11-05 06:55:00,88.815,88.815,88.81,88.815,246000002.0
2009-11-05 06:56:00,88.81,88.81,88.785,88.8,518200000.0
2009-11-05 06:57:00,88.795,88.81,88.795,88.8,231600000.0
2009-11-05 06:58:00,88.8,88.81,88.795,88.8,340400000.0
2009-11-05 06:59:00,88.805,88.845,88.8,88.83,807400001.0
2009-11-05 07:00:00,88.83,88.84,88.825,88.84,508800000.0
2009-11-05 07:01:00,88.84,88.85,88.83,88.83,400800000.0
2009-11-05 07:02:00,88.835,88.845,88.83,88.845,354700000.0
2009-11-05 07:03:00,88.845,88.845,88.83,88.835,265800000.0
2009-11-05 07:04:00,88.83,88.835,88.82,88.82,332400000.0
2009-11-05 07:05:00,88.82,88.825,88.815,88.825,298800000.0
2009-11-05 07:06:00,88.825,88.845,88.825,88.845,476799999.0
2009-11-05 07:07:00,88.845,88.87,88.84,88.87,241599999.0
2009-11-05 07:08:00,88.87,88.895,88.87,88.89,239000000.0
2009-11-05 07:09:00,88.89,88.895,88.88,88.885,384800000.0
2009-11-05 07:10:00,88.885,88.905,88.885,88.905,568100000.0
2009-11-05 07:11:00,88.905,88.915,88.905,88.905,515900001.0
2009-11-05 07:12:00,88.905,88.905,88.9,88.9,409700000.0
2009-11-05 07:13:00,88.9,88.91,88.89,88.89,461200000.0
2009-11-05 07:14:00,88.89,88.905,88.875,88.875,470500003.0
2009-11-05 07:15:00,88.88,88.885,88.875,88.88,299700001.0
2009-11-05 07:16:00,88.88,88.88,88.86,88.88,313300000.0
2009-11-05 07:17:00,88.88,88.9,88.87,88.89,565400000.0
2009-11-05 07:18:00,88.895,88.915,88.885,88.905,428700002.0
2009-11-05 07:19:00,88.91,88.92,88.905,88.915,347999999.0
2009-11-05 07:20:00,88.915,88.925,88.91,88.92,356799999.0
2009-11-05 07:21:00,88.92,88.92,88.89,88.9,401200000.0
2009-11-05 07:22:00,88.9,88.9,88.89,88.89,120599999.0
2009-11-05 07:23:00,88.89,88.895,88.89,88.89,364199999.0
2009-11-05 07:24:00,88.89,88.895,88.87,88.885,612500000.0
2009-11-05 07:25:00,88.88,88.895,88.875,88.88,309300000.0
2009-11-05 07:26:00,88.88,88.895,88.88,88.895,429200001.0
2009-11-05 07:27:00,88.895,88.905,88.89,88.9,442400000.0
2009-11-05 07:28:00,88.895,88.9,88.895,88.895,313599999.0
2009-11-05 07:29:00,88.895,88.92,88.895,88.905,331399999.0
2009-11-05 07:30:00,88.905,88.905,88.89,88.895,309600000.0
2009-11-05 07:31:00,88.895,88.91,88.895,88.91,238700000.0
2009-11-05 07:32:00,88.91,88.91,88.9,88.91,254400000.0
2009-11-05 07:33:00,88.91,88.915,88.91,88.91,206799999.0
2009-11-05 07:34:00,88.91,88.925,88.905,88.91,458000000.0
2009-11-05 07:35:00,88.91,88.92,88.9,88.92,434600000.0
2009-11-05 07:36:00,88.92,88.94,88.91,88.935,326500000.0
2009-11-05 07:37:00,88.93,88.955,88.93,88.95,393700000.0
2009-11-05 07:38:00,88.95,88.95,88.935,88.945,455100000.0
2009-11-05 07:39:00,88.94,88.95,88.935,88.935,499199998.0
2009-11-05 07:40:00,88.935,88.975,88.935,88.965,328100000.0
2009-11-05 07:41:00,88.965,89.025,88.965,89.01,766599999.0
2009-11-05 07:42:00,89.01,89.025,88.985,88.995,563000000.0
2009-11-05 07:43:00,88.995,89.0,88.99,88.995,330900000.0
2009-11-05 07:44:00,88.995,89.01,88.99,89.005,263100000.0
2009-11-05 07:45:00,89.0,89.015,89.0,89.015,498400000.0
2009-11-05 07:46:00,89.01,89.025,89.0,89.02,726800000.0
2009-11-05 07:47:00,89.02,89.03,89.01,89.01,577100000.0
2009-11-05 07:48:00,89.015,89.015,89.005,89.015,366800000.0
2009-11-05 07:49:00,89.015,89.015,89.0,89.005,268600000.0
2009-11-05 07:50:00,89.005,89.01,89.0,89.005,479000001.0
2009-11-05 07:51:00,89.005,89.02,89.0,89.015,434600000.0
2009-11-05 07:52:00,89.015,89.045,89.01,89.03,582199999.0
2009-11-05 07:53:00,89.03,89.035,89.025,89.025,275200000.0
2009-11-05 07:54:00,89.025,89.025,89.01,89.015,390499996.0
2009-11-05 07:55:00,89.015,89.015,88.98,88.995,392900000.0
2009-11-05 07:56:00,88.995,89.015,88.995,89.01,461099999.0
2009-11-05 07:57:00,89.01,89.01,88.985,88.995,360099999.0
2009-11-05 07:58:00,88.995,88.995,88.99,88.995,28900000.0
2009-11-05 07:59:00,88.995,89.0,88.975,88.985,454399999.0
2009-11-05 08:00:00,88.985,89.01,88.985,88.99,378400000.0
2009-11-05 08:01:00,88.995,89.01,88.99,89.0,247300000.0
2009-11-05 08:02:00,89.0,89.005,88.995,89.0,268300000.0
2009-11-05 08:03:00,88.995,89.01,88.99,88.99,200900000.0
2009-11-05 08:04:00,88.99,88.995,88.975,88.985,178200000.0
2009-11-05 08:05:00,88.98,88.99,88.965,88.985,506400001.0
2009-11-05 08:06:00,88.985,88.985,88.975,88.975,265700000.0
2009-11-05 08:07:00,88.97,88.975,88.97,88.97,96100000.0
2009-11-05 08:08:00,88.975,88.99,88.975,88.98,265500000.0
2009-11-05 08:09:00,88.98,88.98,88.965,88.975,428000000.0
2009-11-05 08:10:00,88.97,88.985,88.965,88.975,420599998.0
2009-11-05 08:11:00,88.975,88.995,88.975,88.985,383499999.0
2009-11-05 08:12:00,88.985,88.99,88.975,88.98,188800000.0
2009-11-05 08:13:00,88.98,88.985,88.975,88.98,296300000.0
2009-11-05 08:14:00,88.98,88.985,88.975,88.975,217500000.0
2009-11-05 08:15:00,88.975,88.98,88.965,88.97,214300000.0
2009-11-05 08:16:00,88.97,88.97,88.96,88.965,246800000.0
2009-11-05 08:17:00,88.965,88.97,88.96,88.97,171500000.0
2009-11-05 08:18:00,88.97,88.98,88.96,88.98,401200000.0
2009-11-05 08:19:00,88.98,88.98,88.975,88.975,173700000.0
2009-11-05 08:20:00,88.975,88.985,88.965,88.97,342800000.0
2009-11-05 08:21:00,88.97,88.99,88.97,88.975,265700000.0
2009-11-05 08:22:00,88.975,88.995,88.97,88.99,328300000.0
2009-11-05 08:23:00,88.99,88.995,88.98,88.985,283500000.0
2009-11-05 08:24:00,88.985,88.985,88.97,88.975,121600000.0
2009-11-05 08:25:00,88.975,88.985,88.965,88.975,418500000.0
2009-11-05 08:26:00,88.97,89.0,88.965,88.995,305799999.0
2009-11-05 08:27:00,89.0,89.005,88.975,88.975,395900000.0
2009-11-05 08:28:00,88.98,88.985,88.97,88.985,233100000.0
2009-11-05 08:29:00,88.985,88.985,88.96,88.96,158700000.0
2009-11-05 08:30:00,88.96,88.99,88.96,88.99,212000000.0
2009-11-05 08:31:00,88.99,88.995,88.97,88.975,264499999.0
2009-11-05 08:32:00,88.975,88.98,88.975,88.975,62600000.0
2009-11-05 08:33:00,88.975,88.98,88.965,88.965,318400000.0
2009-11-05 08:34:00,88.97,88.99,88.97,88.98,295400000.0
2009-11-05 08:35:00,88.98,88.98,88.96,88.97,421500000.0
2009-11-05 08:36:00,88.98,88.98,88.965,88.97,561700000.0
2009-11-05 08:37:00,88.97,88.975,88.965,88.975,265300000.0
2009-11-05 08:38:00,88.975,88.975,88.96,88.96,228300000.0
2009-11-05 08:39:00,88.96,88.96,88.925,88.925,552700000.0
2009-11-05 08:40:00,88.92,88.92,88.905,88.915,384400000.0
2009-11-05 08:41:00,88.915,88.915,88.885,88.885,420700000.0
2009-11-05 08:42:00,88.885,88.9,88.885,88.89,275700000.0
2009-11-05 08:43:00,88.885,88.89,88.875,88.875,359600000.0
2009-11-05 08:44:00,88.885,88.885,88.82,88.82,460900000.0
2009-11-05 08:45:00,88.82,88.83,88.755,88.765,410300000.0
2009-11-05 08:46:00,88.765,88.765,88.745,88.76,467200000.0
2009-11-05 08:47:00,88.76,88.79,88.755,88.765,573000000.0
2009-11-05 08:48:00,88.765,88.78,88.755,88.765,276900000.0
2009-11-05 08:49:00,88.765,88.77,88.755,88.765,282400000.0
2009-11-05 08:50:00,88.765,88.765,88.735,88.735,251400000.0
2009-11-05 08:51:00,88.735,88.745,88.725,88.735,521500000.0
2009-11-05 08:52:00,88.735,88.74,88.725,88.73,259400000.0
2009-11-05 08:53:00,88.73,88.73,88.69,88.7,470400000.0
2009-11-05 08:54:00,88.7,88.725,88.685,88.72,715600000.0
2009-11-05 08:55:00,88.72,88.72,88.645,88.645,647200000.0
2009-11-05 08:56:00,88.64,88.655,88.635,88.65,325500000.0
2009-11-05 08:57:00,88.645,88.655,88.635,88.655,448699999.0
2009-11-05 08:58:00,88.655,88.705,88.655,88.685,420700000.0
2009-11-05 08:59:00,88.685,88.69,88.66,88.67,356900000.0
2009-11-05 09:00:00,88.665,88.665,88.585,88.585,351900000.0
2009-11-05 09:01:00,88.58,88.605,88.58,88.595,640100001.0
2009-11-05 09:02:00,88.6,88.635,88.6,88.635,463300001.0
2009-11-05 09:03:00,88.63,88.695,88.63,88.695,299000000.0
2009-11-05 09:04:00,88.7,88.715,88.68,88.69,388900000.0
2009-11-05 09:05:00,88.685,88.705,88.685,88.695,278600000.0
2009-11-05 09:06:00,88.695,88.73,88.69,88.725,275600000.0
2009-11-05 09:07:00,88.715,88.715,88.695,88.705,105800000.0
2009-11-05 09:08:00,88.7,88.715,88.68,88.68,385600000.0
2009-11-05 09:09:00,88.68,88.71,88.675,88.71,514700000.0
2009-11-05 09:10:00,88.715,88.72,88.655,88.665,674200001.0
2009-11-05 09:11:00,88.665,88.705,88.66,88.7,595100000.0
2009-11-05 09:12:00,88.7,88.735,88.7,88.725,219000000.0
2009-11-05 09:13:00,88.73,88.76,88.725,88.76,331200000.0
2009-11-05 09:14:00,88.755,88.755,88.735,88.745,449800001.0
2009-11-05 09:15:00,88.745,88.765,88.74,88.76,237400000.0
2009-11-05 09:16:00,88.765,88.77,88.74,88.77,299700000.0
2009-11-05 09:17:00,88.77,88.8,88.765,88.795,383199999.0
2009-11-05 09:18:00,88.79,88.8,88.775,88.785,425700000.0
2009-11-05 09:19:00,88.78,88.78,88.75,88.755,312600000.0
2009-11-05 09:20:00,88.755,88.765,88.735,88.735,502100001.0
2009-11-05 09:21:00,88.74,88.745,88.705,88.745,495599999.0
2009-11-05 09:22:00,88.745,88.745,88.705,88.71,251700000.0
2009-11-05 09:23:00,88.71,88.725,88.7,88.7,578600000.0
2009-11-05 09:24:00,88.7,88.7,88.67,88.67,235900000.0
2009-11-05 09:25:00,88.665,88.68,88.655,88.675,310600000.0
2009-11-05 09:26:00,88.67,88.67,88.63,88.655,629300000.0
2009-11-05 09:27:00,88.655,88.67,88.65,88.66,532300000.0
2009-11-05 09:28:00,88.66,88.68,88.66,88.675,364000000.0
2009-11-05 09:29:00,88.675,88.69,88.675,88.68,535699999.0
2009-11-05 09:30:00,88.675,88.7,88.665,88.7,224200000.0
2009-11-05 09:31:00,88.69,88.7,88.685,88.69,400000000.0
2009-11-05 09:32:00,88.69,88.7,88.685,88.685,309600000.0
2009-11-05 09:33:00,88.685,88.685,88.655,88.675,379900000.0
2009-11-05 09:34:00,88.675,88.695,88.675,88.675,499300000.0
2009-11-05 09:35:00,88.675,88.69,88.675,88.68,191300000.0
2009-11-05 09:36:00,88.68,88.695,88.68,88.69,368200000.0
2009-11-05 09:37:00,88.695,88.695,88.665,88.67,367900000.0
2009-11-05 09:38:00,88.67,88.7,88.67,88.7,195300000.0
2009-11-05 09:39:00,88.7,88.7,88.68,88.7,180100000.0
2009-11-05 09:40:00,88.695,88.7,88.655,88.66,243200000.0
2009-11-05 09:41:00,88.66,88.675,88.655,88.675,267200000.0
2009-11-05 09:42:00,88.68,88.685,88.665,88.67,186200000.0
2009-11-05 09:43:00,88.67,88.71,88.665,88.705,182800000.0
2009-11-05 09:44:00,88.705,88.74,88.7,88.74,446800000.0
2009-11-05 09:45:00,88.74,88.745,88.735,88.745,189900000.0
2009-11-05 09:46:00,88.745,88.75,88.725,88.735,389800000.0
2009-11-05 09:47:00,88.735,88.75,88.735,88.745,243000000.0
2009-11-05 09:48:00,88.745,88.745,88.725,88.725,380900000.0
2009-11-05 09:49:00,88.73,88.755,88.715,88.75,414000001.0
2009-11-05 09:50:00,88.75,88.77,88.745,88.755,355100000.0
2009-11-05 09:51:00,88.76,88.77,88.74,88.745,203600000.0
2009-11-05 09:52:00,88.745,88.755,88.73,88.73,290500000.0
2009-11-05 09:53:00,88.73,88.74,88.72,88.73,307600000.0
2009-11-05 09:54:00,88.73,88.745,88.73,88.74,309499999.0
2009-11-05 09:55:00,88.74,88.74,88.715,88.73,233600000.0
2009-11-05 09:56:00,88.73,88.745,88.715,88.74,265999999.0
2009-11-05 09:57:00,88.74,88.79,88.74,88.765,457900000.0
2009-11-05 09:58:00,88.765,88.805,88.765,88.79,444400000.0
2009-11-05 09:59:00,88.79,88.825,88.79,88.815,331100000.0
2009-11-05 10:00:00,88.815,88.855,88.815,88.84,147100000.0
2009-11-05 10:01:00,88.84,88.86,88.82,88.855,257800000.0
2009-11-05 10:02:00,88.855,88.87,88.845,88.85,153600000.0
2009-11-05 10:03:00,88.85,88.875,88.835,88.865,215700000.0
2009-11-05 10:04:00,88.865,88.895,88.865,88.89,216100000.0
2009-11-05 10:05:00,88.89,88.89,88.865,88.88,277900000.0
2009-11-05 10:06:00,88.88,88.88,88.845,88.85,156500000.0
2009-11-05 10:07:00,88.845,88.87,88.84,88.855,281400000.0
2009-11-05 10:08:00,88.85,88.865,88.84,88.84,188400000.0
2009-11-05 10:09:00,88.84,88.855,88.83,88.845,310700000.0
2009-11-05 10:10:00,88.845,88.845,88.785,88.8,301800000.0
2009-11-05 10:11:00,88.8,88.8,88.76,88.76,335400001.0
2009-11-05 10:12:00,88.76,88.78,88.755,88.775,450500000.0
2009-11-05 10:13:00,88.775,88.81,88.765,88.8,732500000.0
2009-11-05 10:14:00,88.8,88.8,88.78,88.79,279700000.0
2009-11-05 10:15:00,88.78,88.8,88.775,88.78,392800000.0
2009-11-05 10:16:00,88.79,88.805,88.75,88.755,523000000.0
2009-11-05 10:17:00,88.755,88.765,88.745,88.755,333900000.0
2009-11-05 10:18:00,88.755,88.765,88.745,88.76,304100000.0
2009-11-05 10:19:00,88.765,88.78,88.745,88.775,242700000.0
2009-11-05 10:20:00,88.775,88.815,88.775,88.8,283900000.0
2009-11-05 10:21:00,88.805,88.83,88.8,88.805,231100000.0
2009-11-05 10:22:00,88.805,88.845,88.805,88.835,504900000.0
2009-11-05 10:23:00,88.835,88.84,88.81,88.81,372900000.0
2009-11-05 10:24:00,88.815,88.84,88.81,88.835,428400000.0
2009-11-05 10:25:00,88.835,88.85,88.83,88.84,485300000.0
2009-11-05 10:26:00,88.84,88.86,88.84,88.85,279200000.0
2009-11-05 10:27:00,88.845,88.85,88.825,88.825,103600000.0
2009-11-05 10:28:00,88.825,88.825,88.81,88.815,182200000.0
2009-11-05 10:29:00,88.81,88.81,88.76,88.76,456700000.0
2009-11-05 10:30:00,88.76,88.765,88.71,88.72,468699999.0
2009-11-05 10:31:00,88.72,88.725,88.71,88.715,217600000.0
2009-11-05 10:32:00,88.715,88.735,88.715,88.73,98300000.0
2009-11-05 10:33:00,88.73,88.73,88.715,88.72,122100000.0
2009-11-05 10:34:00,88.72,88.72,88.685,88.695,107100000.0
2009-11-05 10:35:00,88.695,88.695,88.675,88.68,195400000.0
2009-11-05 10:36:00,88.68,88.68,88.645,88.645,200700000.0
2009-11-05 10:37:00,88.645,88.66,88.64,88.655,300400000.0
2009-11-05 10:38:00,88.65,88.66,88.65,88.655,102200000.0
2009-11-05 10:39:00,88.65,88.665,88.645,88.66,275900000.0
2009-11-05 10:40:00,88.66,88.67,88.645,88.66,155100000.0
2009-11-05 10:41:00,88.65,88.66,88.635,88.64,149800000.0
2009-11-05 10:42:00,88.64,88.645,88.62,88.62,192200000.0
2009-11-05 10:43:00,88.62,88.65,88.615,88.645,444800000.0
2009-11-05 10:44:00,88.645,88.65,88.625,88.625,670600005.0
2009-11-05 10:45:00,88.625,88.635,88.515,88.535,463200003.0
2009-11-05 10:46:00,88.535,88.545,88.53,88.535,320100000.0
2009-11-05 10:47:00,88.53,88.545,88.47,88.5,402100000.0
2009-11-05 10:48:00,88.5,88.5,88.455,88.455,358500000.0
2009-11-05 10:49:00,88.46,88.495,88.455,88.48,460300001.0
2009-11-05 10:50:00,88.48,88.495,88.445,88.45,513100000.0
2009-11-05 10:51:00,88.445,88.445,88.41,88.43,427300000.0
2009-11-05 10:52:00,88.43,88.445,88.43,88.43,207200000.0
2009-11-05 10:53:00,88.43,88.435,88.41,88.42,399300000.0
2009-11-05 10:54:00,88.42,88.45,88.415,88.44,285500000.0
2009-11-05 10:55:00,88.44,88.48,88.44,88.475,391300000.0
2009-11-05 10:56:00,88.475,88.48,88.44,88.445,345000000.0
2009-11-05 10:57:00,88.445,88.45,88.415,88.42,436400000.0
2009-11-05 10:58:00,88.42,88.45,88.4,88.45,376500000.0
2009-11-05 10:59:00,88.45,88.45,88.4,88.415,460200000.0
2009-11-05 11:00:00,88.415,88.42,88.38,88.39,540900000.0
2009-11-05 11:01:00,88.395,88.395,88.365,88.375,333600000.0
2009-11-05 11:02:00,88.375,88.375,88.305,88.32,464500001.0
2009-11-05 11:03:00,88.33,88.435,88.325,88.43,510800000.0
2009-11-05 11:04:00,88.425,88.46,88.42,88.43,569500000.0
2009-11-05 11:05:00,88.43,88.43,88.37,88.415,533200000.0
2009-11-05 11:06:00,88.405,88.415,88.39,88.41,544000000.0
2009-11-05 11:07:00,88.41,88.425,88.395,88.425,490700001.0
2009-11-05 11:08:00,88.425,88.445,88.41,88.425,677900001.0
2009-11-05 11:09:00,88.43,88.475,88.43,88.465,606700000.0
2009-11-05 11:10:00,88.465,88.52,88.465,88.515,614700000.0
2009-11-05 11:11:00,88.515,88.54,88.51,88.52,732600001.0
2009-11-05 11:12:00,88.52,88.52,88.495,88.495,423600002.0
2009-11-05 11:13:00,88.495,88.535,88.495,88.515,539500001.0
2009-11-05 11:14:00,88.51,88.55,88.505,88.53,602500000.0
2009-11-05 11:15:00,88.525,88.545,88.525,88.545,297600000.0
2009-11-05 11:16:00,88.545,88.555,88.54,88.55,384199999.0
2009-11-05 11:17:00,88.54,88.6,88.54,88.565,619800000.0
2009-11-05 11:18:00,88.57,88.58,88.555,88.565,488400000.0
2009-11-05 11:19:00,88.565,88.59,88.56,88.57,579800000.0
2009-11-05 11:20:00,88.57,88.61,88.57,88.6,425599999.0
2009-11-05 11:21:00,88.6,88.615,88.59,88.615,470700000.0
2009-11-05 11:22:00,88.615,88.62,88.605,88.61,354500000.0
2009-11-05 11:23:00,88.61,88.64,88.61,88.635,186000000.0
2009-11-05 11:24:00,88.635,88.665,88.635,88.64,261400000.0
2009-11-05 11:25:00,88.64,88.665,88.64,88.655,128100000.0
2009-11-05 11:26:00,88.655,88.665,88.635,88.635,257900000.0
2009-11-05 11:27:00,88.635,88.635,88.6,88.61,420000000.0
2009-11-05 11:28:00,88.61,88.62,88.61,88.615,439600000.0
2009-11-05 11:29:00,88.615,88.615,88.61,88.615,112500000.0
2009-11-05 11:30:00,88.615,88.645,88.615,88.64,430800000.0
2009-11-05 11:31:00,88.635,88.665,88.615,88.66,568899999.0
2009-11-05 11:32:00,88.655,88.685,88.635,88.655,645700001.0
2009-11-05 11:33:00,88.655,88.715,88.655,88.715,300899999.0
2009-11-05 11:34:00,88.715,88.75,88.705,88.71,323300000.0
2009-11-05 11:35:00,88.71,88.745,88.7,88.73,361400000.0
2009-11-05 11:36:00,88.725,88.735,88.72,88.72,426600000.0
2009-11-05 11:37:00,88.72,88.775,88.72,88.775,403200000.0
2009-11-05 11:38:00,88.775,88.78,88.74,88.745,238200001.0
2009-11-05 11:39:00,88.75,88.755,88.71,88.725,471899999.0
2009-11-05 11:40:00,88.725,88.745,88.72,88.735,550700001.0
2009-11-05 11:41:00,88.73,88.765,88.73,88.765,753300001.0
2009-11-05 11:42:00,88.765,88.78,88.75,88.755,536900000.0
2009-11-05 11:43:00,88.755,88.775,88.755,88.76,444300000.0
2009-11-05 11:44:00,88.76,88.79,88.76,88.78,392100000.0
2009-11-05 11:45:00,88.78,88.79,88.74,88.755,701000000.0
2009-11-05 11:46:00,88.755,88.765,88.72,88.72,447399999.0
2009-11-05 11:47:00,88.73,88.73,88.715,88.715,404900000.0
2009-11-05 11:48:00,88.715,88.72,88.705,88.715,279700000.0
2009-11-05 11:49:00,88.715,88.715,88.69,88.695,200500000.0
2009-11-05 11:50:00,88.695,88.695,88.675,88.685,463900000.0
2009-11-05 11:51:00,88.68,88.685,88.665,88.675,536000001.0
2009-11-05 11:52:00,88.675,88.685,88.665,88.67,261600000.0
2009-11-05 11:53:00,88.67,88.68,88.655,88.665,354400001.0
2009-11-05 11:54:00,88.665,88.67,88.66,88.665,439800000.0
2009-11-05 11:55:00,88.665,88.68,88.66,88.665,300800000.0
2009-11-05 11:56:00,88.665,88.67,88.625,88.64,456600001.0
2009-11-05 11:57:00,88.635,88.65,88.625,88.63,251900000.0
2009-11-05 11:58:00,88.64,88.645,88.63,88.645,173300000.0
2009-11-05 11:59:00,88.64,88.645,88.625,88.63,330700000.0
2009-11-05 12:00:00,88.63,88.63,88.61,88.61,446800000.0
2009-11-05 12:01:00,88.6,88.62,88.6,88.61,366500000.0
2009-11-05 12:02:00,88.61,88.61,88.555,88.575,199900000.0
2009-11-05 12:03:00,88.57,88.575,88.555,88.56,368300000.0
2009-11-05 12:04:00,88.56,88.565,88.555,88.56,207300000.0
2009-11-05 12:05:00,88.56,88.575,88.55,88.55,191000000.0
2009-11-05 12:06:00,88.55,88.55,88.535,88.54,235600000.0
2009-11-05 12:07:00,88.54,88.545,88.53,88.535,192000000.0
2009-11-05 12:08:00,88.54,88.555,88.535,88.555,147700000.0
2009-11-05 12:09:00,88.555,88.56,88.555,88.555,92400000.0
2009-11-05 12:10:00,88.555,88.58,88.545,88.58,274300001.0
2009-11-05 12:11:00,88.575,88.58,88.56,88.565,132000000.0
2009-11-05 12:12:00,88.565,88.585,88.565,88.58,283900000.0
2009-11-05 12:13:00,88.58,88.58,88.565,88.57,428600000.0
2009-11-05 12:14:00,88.57,88.575,88.565,88.575,343800000.0
2009-11-05 12:15:00,88.57,88.595,88.565,88.59,483099999.0
2009-11-05 12:16:00,88.59,88.605,88.59,88.605,124100000.0
2009-11-05 12:17:00,88.605,88.61,88.59,88.595,220900000.0
2009-11-05 12:18:00,88.595,88.6,88.585,88.59,271000000.0
2009-11-05 12:19:00,88.59,88.61,88.59,88.605,208600000.0
2009-11-05 12:20:00,88.61,88.66,88.61,88.66,348400000.0
2009-11-05 12:21:00,88.66,88.675,88.645,88.66,325600000.0
2009-11-05 12:22:00,88.655,88.665,88.635,88.64,463700000.0
2009-11-05 12:23:00,88.64,88.64,88.595,88.605,477600000.0
2009-11-05 12:24:00,88.605,88.625,88.6,88.62,447300000.0
2009-11-05 12:25:00,88.62,88.63,88.605,88.605,225900000.0
2009-11-05 12:26:00,88.615,88.63,88.595,88.595,377000000.0
2009-11-05 12:27:00,88.595,88.61,88.59,88.595,449700000.0
2009-11-05 12:28:00,88.59,88.59,88.565,88.585,323300000.0
2009-11-05 12:29:00,88.59,88.595,88.58,88.58,383800000.0
2009-11-05 12:30:00,88.575,88.585,88.565,88.58,345100000.0
2009-11-05 12:31:00,88.58,88.615,88.58,88.605,334500000.0
2009-11-05 12:32:00,88.605,88.605,88.585,88.6,326800000.0
2009-11-05 12:33:00,88.6,88.615,88.6,88.61,211900000.0
2009-11-05 12:34:00,88.61,88.63,88.6,88.63,313500000.0
2009-11-05 12:35:00,88.63,88.645,88.62,88.64,347700000.0
2009-11-05 12:36:00,88.645,88.675,88.64,88.675,235300000.0
2009-11-05 12:37:00,88.67,88.675,88.66,88.67,393100000.0
2009-11-05 12:38:00,88.665,88.675,88.66,88.67,245800000.0
2009-11-05 12:39:00,88.67,88.68,88.66,88.665,295700000.0
2009-11-05 12:40:00,88.665,88.665,88.65,88.65,187100000.0
2009-11-05 12:41:00,88.65,88.65,88.625,88.625,253300000.0
2009-11-05 12:42:00,88.625,88.64,88.615,88.63,428600001.0
2009-11-05 12:43:00,88.62,88.625,88.61,88.62,306900000.0
2009-11-05 12:44:00,88.62,88.65,88.605,88.61,577200000.0
2009-11-05 12:45:00,88.605,88.625,88.6,88.625,500600000.0
2009-11-05 12:46:00,88.625,88.65,88.62,88.63,481299999.0
2009-11-05 12:47:00,88.63,88.65,88.625,88.65,273400000.0
2009-11-05 12:48:00,88.65,88.665,88.64,88.665,240500000.0
2009-11-05 12:49:00,88.66,88.66,88.635,88.655,205900000.0
2009-11-05 12:50:00,88.65,88.69,88.65,88.68,581800000.0
2009-11-05 12:51:00,88.68,88.695,88.68,88.695,436800000.0
2009-11-05 12:52:00,88.695,88.72,88.69,88.72,558499998.0
2009-11-05 12:53:00,88.72,88.725,88.705,88.705,375800000.0
2009-11-05 12:54:00,88.705,88.725,88.685,88.69,493700000.0
2009-11-05 12:55:00,88.695,88.7,88.685,88.695,253000000.0
2009-11-05 12:56:00,88.695,88.705,88.685,88.69,231200000.0
2009-11-05 12:57:00,88.69,88.725,88.69,88.71,225800000.0
2009-11-05 12:58:00,88.715,88.725,88.705,88.71,171900000.0
2009-11-05 12:59:00,88.71,88.74,88.71,88.735,358500000.0
2009-11-05 13:00:00,88.735,88.745,88.72,88.74,362400001.0
2009-11-05 13:01:00,88.735,88.78,88.73,88.775,407200000.0
2009-11-05 13:02:00,88.775,88.81,88.765,88.8,517500000.0
2009-11-05 13:03:00,88.805,88.82,88.795,88.805,411100000.0
2009-11-05 13:04:00,88.805,88.815,88.78,88.79,310500000.0
2009-11-05 13:05:00,88.79,88.81,88.785,88.785,587300000.0
2009-11-05 13:06:00,88.785,88.785,88.76,88.76,312799999.0
2009-11-05 13:07:00,88.76,88.775,88.755,88.775,160300000.0
2009-11-05 13:08:00,88.775,88.785,88.76,88.785,328800000.0
2009-11-05 13:09:00,88.785,88.79,88.78,88.785,116500000.0
2009-11-05 13:10:00,88.78,88.795,88.77,88.795,143400000.0
2009-11-05 13:11:00,88.795,88.8,88.785,88.785,95000000.0
2009-11-05 13:12:00,88.785,88.79,88.78,88.79,184800000.0
2009-11-05 13:13:00,88.79,88.79,88.78,88.785,31100000.0
2009-11-05 13:14:00,88.78,88.79,88.765,88.77,275700000.0
2009-11-05 13:15:00,88.77,88.775,88.76,88.77,148400000.0
2009-11-05 13:16:00,88.77,88.775,88.755,88.755,300600000.0
2009-11-05 13:17:00,88.76,88.76,88.73,88.745,152700000.0
2009-11-05 13:18:00,88.745,88.76,88.735,88.735,176700000.0
2009-11-05 13:19:00,88.735,88.745,88.725,88.725,173600000.0
2009-11-05 13:20:00,88.725,88.73,88.71,88.715,210400000.0
2009-11-05 13:21:00,88.71,88.715,88.68,88.68,299600000.0
2009-11-05 13:22:00,88.675,88.695,88.675,88.695,102300000.0
2009-11-05 13:23:00,88.7,88.7,88.68,88.685,235800000.0
2009-11-05 13:24:00,88.685,88.695,88.685,88.695,92600000.0
2009-11-05 13:25:00,88.695,88.705,88.69,88.695,223500000.0
2009-11-05 13:26:00,88.695,88.71,88.69,88.695,189900000.0
2009-11-05 13:27:00,88.695,88.725,88.695,88.725,236900000.0
2009-11-05 13:28:00,88.725,88.735,88.715,88.725,204000000.0
2009-11-05 13:29:00,88.725,88.755,88.725,88.755,242400000.0
2009-11-05 13:30:00,88.755,88.77,88.75,88.75,256200000.0
2009-11-05 13:31:00,88.75,88.77,88.75,88.765,188000000.0
2009-11-05 13:32:00,88.765,88.765,88.75,88.755,206000000.0
2009-11-05 13:33:00,88.76,88.775,88.76,88.775,235500000.0
2009-11-05 13:34:00,88.77,88.775,88.76,88.77,166200000.0
2009-11-05 13:35:00,88.77,88.78,88.76,88.76,289000000.0
2009-11-05 13:36:00,88.76,88.77,88.755,88.765,175200000.0
2009-11-05 13:37:00,88.76,88.775,88.74,88.74,251300000.0
2009-11-05 13:38:00,88.745,88.76,88.74,88.745,344000000.0
2009-11-05 13:39:00,88.745,88.775,88.745,88.77,294500000.0
2009-11-05 13:40:00,88.775,88.775,88.76,88.765,199700000.0
2009-11-05 13:41:00,88.76,88.76,88.755,88.76,189700000.0
2009-11-05 13:42:00,88.76,88.765,88.745,88.755,285100000.0
2009-11-05 13:43:00,88.755,88.755,88.725,88.725,209600000.0
2009-11-05 13:44:00,88.73,88.735,88.72,88.72,142300000.0
2009-11-05 13:45:00,88.72,88.72,88.705,88.71,234100000.0
2009-11-05 13:46:00,88.715,88.715,88.69,88.69,393400000.0
2009-11-05 13:47:00,88.7,88.715,88.695,88.7,354100000.0
2009-11-05 13:48:00,88.705,88.715,88.7,88.715,149300000.0
2009-11-05 13:49:00,88.715,88.715,88.68,88.685,204800000.0
2009-11-05 13:50:00,88.685,88.695,88.685,88.695,210100000.0
2009-11-05 13:51:00,88.695,88.695,88.665,88.67,108900000.0
2009-11-05 13:52:00,88.67,88.695,88.665,88.695,323600000.0
2009-11-05 13:53:00,88.695,88.695,88.67,88.67,426700000.0
2009-11-05 13:54:00,88.68,88.68,88.665,88.675,155700000.0
2009-11-05 13:55:00,88.675,88.685,88.665,88.68,251600000.0
2009-11-05 13:56:00,88.68,88.685,88.67,88.68,126100000.0
2009-11-05 13:57:00,88.68,88.685,88.645,88.645,251200000.0
2009-11-05 13:58:00,88.645,88.67,88.645,88.67,279800000.0
2009-11-05 13:59:00,88.67,88.685,88.645,88.66,458200001.0
2009-11-05 14:00:00,88.655,88.705,88.645,88.695,576600001.0
2009-11-05 14:01:00,88.695,88.695,88.625,88.645,294800000.0
2009-11-05 14:02:00,88.645,88.805,88.64,88.775,423000000.0
2009-11-05 14:03:00,88.775,88.785,88.66,88.685,556200000.0
2009-11-05 14:04:00,88.69,88.76,88.69,88.695,437600001.0
2009-11-05 14:05:00,88.695,88.74,88.695,88.735,379600000.0
2009-11-05 14:06:00,88.735,88.75,88.71,88.73,456900000.0
2009-11-05 14:07:00,88.73,88.76,88.725,88.75,305700000.0
2009-11-05 14:08:00,88.75,88.775,88.74,88.74,426500000.0
2009-11-05 14:09:00,88.745,88.755,88.715,88.73,832599999.0
2009-11-05 14:10:00,88.73,88.745,88.72,88.74,611899999.0
2009-11-05 14:11:00,88.74,88.74,88.7,88.715,487499999.0
2009-11-05 14:12:00,88.71,88.73,88.705,88.725,560800000.0
2009-11-05 14:13:00,88.725,88.74,88.71,88.715,663500000.0
2009-11-05 14:14:00,88.715,88.72,88.69,88.705,491700000.0
2009-11-05 14:15:00,88.725,88.73,88.69,88.69,516300000.0
2009-11-05 14:16:00,88.69,88.7,88.675,88.675,320400000.0
2009-11-05 14:17:00,88.675,88.7,88.67,88.7,501100000.0
2009-11-05 14:18:00,88.705,88.725,88.695,88.705,483600000.0
2009-11-05 14:19:00,88.705,88.76,88.705,88.755,294500000.0
2009-11-05 14:20:00,88.755,88.785,88.75,88.77,578400000.0
2009-11-05 14:21:00,88.77,88.775,88.75,88.75,335000000.0
2009-11-05 14:22:00,88.75,88.765,88.74,88.75,494200000.0
2009-11-05 14:23:00,88.75,88.77,88.74,88.755,468700000.0
2009-11-05 14:24:00,88.76,88.77,88.75,88.75,559800000.0
2009-11-05 14:25:00,88.75,88.775,88.74,88.775,492000001.0
2009-11-05 14:26:00,88.775,88.775,88.755,88.765,418000000.0
2009-11-05 14:27:00,88.765,88.785,88.765,88.78,250400000.0
2009-11-05 14:28:00,88.78,88.78,88.765,88.77,270200000.0
2009-11-05 14:29:00,88.775,88.795,88.765,88.79,515400000.0
2009-11-05 14:30:00,88.79,88.845,88.78,88.84,429000000.0
2009-11-05 14:31:00,88.84,88.84,88.82,88.84,465800000.0
2009-11-05 14:32:00,88.84,88.92,88.835,88.915,621200000.0
2009-11-05 14:33:00,88.915,88.95,88.915,88.925,796400000.0
2009-11-05 14:34:00,88.925,88.93,88.9,88.9,653500000.0
2009-11-05 14:35:00,88.9,88.925,88.9,88.91,378700000.0
2009-11-05 14:36:00,88.905,88.935,88.905,88.92,396900000.0
2009-11-05 14:37:00,88.92,88.95,88.92,88.95,281200000.0
2009-11-05 14:38:00,88.95,89.015,88.95,89.015,492600000.0
2009-11-05 14:39:00,89.01,89.03,89.005,89.015,510600000.0
2009-11-05 14:40:00,89.015,89.02,88.99,88.995,567099999.0
2009-11-05 14:41:00,89.0,89.01,88.98,88.985,716600000.0
2009-11-05 14:42:00,88.98,88.995,88.96,88.96,552300000.0
2009-11-05 14:43:00,88.96,88.99,88.94,88.945,607799999.0
2009-11-05 14:44:00,88.945,88.965,88.925,88.935,471700000.0
2009-11-05 14:45:00,88.935,88.975,88.935,88.955,295799999.0
2009-11-05 14:46:00,88.955,89.005,88.955,89.0,639800000.0
2009-11-05 14:47:00,89.0,89.015,88.99,89.005,295000000.0
2009-11-05 14:48:00,89.005,89.005,88.97,88.97,449400003.0
2009-11-05 14:49:00,88.97,88.975,88.935,88.955,662000002.0
2009-11-05 14:50:00,88.95,88.985,88.94,88.945,619500000.0
2009-11-05 14:51:00,88.945,88.955,88.94,88.945,503000000.0
2009-11-05 14:52:00,88.945,88.965,88.94,88.94,345500000.0
2009-11-05 14:53:00,88.935,88.945,88.925,88.925,242100000.0
2009-11-05 14:54:00,88.925,88.925,88.895,88.91,412100000.0
2009-11-05 14:55:00,88.91,88.91,88.89,88.9,349500000.0
2009-11-05 14:56:00,88.9,88.94,88.9,88.935,371600000.0
2009-11-05 14:57:00,88.935,88.935,88.91,88.91,442200000.0
2009-11-05 14:58:00,88.91,88.915,88.88,88.9,432800000.0
2009-11-05 14:59:00,88.9,88.975,88.895,88.97,294800000.0
2009-11-05 15:00:00,88.965,88.97,88.95,88.96,286500000.0
2009-11-05 15:01:00,88.96,88.965,88.925,88.94,284800000.0
2009-11-05 15:02:00,88.94,88.95,88.925,88.935,298300000.0
2009-11-05 15:03:00,88.935,88.965,88.935,88.965,354500000.0
2009-11-05 15:04:00,88.96,88.965,88.945,88.96,458600000.0
2009-11-05 15:05:00,88.96,88.975,88.95,88.955,202200000.0
2009-11-05 15:06:00,88.955,88.965,88.95,88.955,135800000.0
2009-11-05 15:07:00,88.95,88.955,88.935,88.945,114200000.0
2009-11-05 15:08:00,88.945,88.945,88.91,88.92,124400000.0
2009-11-05 15:09:00,88.92,88.92,88.9,88.9,90600000.0
2009-11-05 15:10:00,88.9,88.905,88.895,88.895,45000000.0
2009-11-05 15:11:00,88.895,88.9,88.875,88.875,104500000.0
2009-11-05 15:12:00,88.875,88.895,88.87,88.89,242900000.0
2009-11-05 15:13:00,88.89,88.89,88.87,88.88,266700000.0
2009-11-05 15:14:00,88.88,88.88,88.83,88.835,410499999.0
2009-11-05 15:15:00,88.835,88.865,88.83,88.835,305300000.0
2009-11-05 15:16:00,88.85,88.85,88.835,88.845,102600000.0
2009-11-05 15:17:00,88.845,88.845,88.825,88.83,147300000.0
2009-11-05 15:18:00,88.825,88.835,88.815,88.82,199700000.0
2009-11-05 15:19:00,88.825,88.855,88.815,88.845,219700000.0
2009-11-05 15:20:00,88.845,88.845,88.81,88.815,193100000.0
2009-11-05 15:21:00,88.815,88.84,88.805,88.82,302400000.0
2009-11-05 15:22:00,88.82,88.825,88.815,88.815,334600000.0
2009-11-05 15:23:00,88.825,88.855,88.82,88.845,280600000.0
2009-11-05 15:24:00,88.84,88.865,88.84,88.865,345400000.0
2009-11-05 15:25:00,88.865,88.88,88.845,88.85,724200001.0
2009-11-05 15:26:00,88.845,88.87,88.84,88.87,330600000.0
2009-11-05 15:27:00,88.875,88.875,88.85,88.865,492700000.0
2009-11-05 15:28:00,88.865,88.88,88.855,88.875,241100000.0
2009-11-05 15:29:00,88.875,88.915,88.87,88.885,356600000.0
2009-11-05 15:30:00,88.885,89.065,88.885,89.06,523300000.0
2009-11-05 15:31:00,89.06,89.06,89.025,89.055,388500000.0
2009-11-05 15:32:00,89.055,89.055,89.03,89.04,239000000.0
2009-11-05 15:33:00,89.04,89.04,89.0,89.03,446900000.0
2009-11-05 15:34:00,89.025,89.06,89.025,89.05,521700000.0
2009-11-05 15:35:00,89.045,89.12,89.03,89.1,558199999.0
2009-11-05 15:36:00,89.09,89.19,89.08,89.18,355000000.0
2009-11-05 15:37:00,89.175,89.23,89.15,89.225,543200000.0
2009-11-05 15:38:00,89.225,89.225,89.155,89.155,611300000.0
2009-11-05 15:39:00,89.155,89.165,89.105,89.105,398000000.0
2009-11-05 15:40:00,89.1,89.16,89.095,89.145,651800000.0
2009-11-05 15:41:00,89.145,89.17,89.14,89.155,641600000.0
2009-11-05 15:42:00,89.155,89.17,89.145,89.15,404200000.0
2009-11-05 15:43:00,89.15,89.275,89.145,89.26,603800000.0
2009-11-05 15:44:00,89.25,89.28,89.225,89.275,746600001.0
2009-11-05 15:45:00,89.27,89.29,89.255,89.26,595200000.0
2009-11-05 15:46:00,89.26,89.265,89.175,89.19,550400001.0
2009-11-05 15:47:00,89.19,89.19,89.155,89.155,453400000.0
2009-11-05 15:48:00,89.15,89.185,89.15,89.18,431100000.0
2009-11-05 15:49:00,89.175,89.22,89.17,89.18,414700000.0
2009-11-05 15:50:00,89.18,89.18,89.135,89.135,499400000.0
2009-11-05 15:51:00,89.14,89.155,89.125,89.135,563500000.0
2009-11-05 15:52:00,89.13,89.13,89.09,89.12,852900000.0
2009-11-05 15:53:00,89.115,89.12,89.08,89.1,665499999.0
2009-11-05 15:54:00,89.095,89.13,89.095,89.11,714300000.0
2009-11-05 15:55:00,89.11,89.155,89.11,89.125,381400000.0
2009-11-05 15:56:00,89.125,89.16,89.115,89.14,497800000.0
2009-11-05 15:57:00,89.145,89.15,89.12,89.145,449700000.0
2009-11-05 15:58:00,89.14,89.18,89.13,89.16,472999999.0
2009-11-05 15:59:00,89.16,89.225,89.155,89.215,345500000.0
2009-11-05 16:00:00,89.21,89.21,89.18,89.2,401000000.0
2009-11-05 16:01:00,89.205,89.265,89.205,89.25,518100000.0
2009-11-05 16:02:00,89.25,89.285,89.24,89.28,435700000.0
2009-11-05 16:03:00,89.28,89.3,89.25,89.29,458700001.0
2009-11-05 16:04:00,89.29,89.325,89.28,89.3,417400000.0
2009-11-05 16:05:00,89.3,89.305,89.275,89.275,522100000.0
2009-11-05 16:06:00,89.275,89.275,89.215,89.235,523799998.0
2009-11-05 16:07:00,89.235,89.26,89.215,89.23,610500000.0
2009-11-05 16:08:00,89.225,89.23,89.215,89.215,466300000.0
2009-11-05 16:09:00,89.215,89.215,89.15,89.155,514700001.0
2009-11-05 16:10:00,89.155,89.155,89.135,89.155,492100000.0
2009-11-05 16:11:00,89.15,89.175,89.14,89.14,295500000.0
2009-11-05 16:12:00,89.14,89.175,89.14,89.175,361500000.0
2009-11-05 16:13:00,89.17,89.18,89.16,89.17,400100000.0
2009-11-05 16:14:00,89.17,89.18,89.135,89.155,477600000.0
2009-11-05 16:15:00,89.155,89.165,89.145,89.155,447300002.0
2009-11-05 16:16:00,89.155,89.165,89.145,89.155,261800000.0
2009-11-05 16:17:00,89.155,89.175,89.15,89.16,348300000.0
2009-11-05 16:18:00,89.16,89.16,89.11,89.11,550300000.0
2009-11-05 16:19:00,89.11,89.115,89.09,89.095,358000000.0
2009-11-05 16:20:00,89.1,89.105,89.09,89.09,542700000.0
2009-11-05 16:21:00,89.09,89.115,89.09,89.11,474300000.0
2009-11-05 16:22:00,89.11,89.125,89.105,89.105,417500000.0
2009-11-05 16:23:00,89.11,89.115,89.095,89.095,349500000.0
2009-11-05 16:24:00,89.1,89.105,89.08,89.085,239700000.0
2009-11-05 16:25:00,89.085,89.1,89.065,89.07,569500000.0
2009-11-05 16:26:00,89.07,89.075,89.055,89.07,463800000.0
2009-11-05 16:27:00,89.07,89.095,89.065,89.09,554200000.0
2009-11-05 16:28:00,89.085,89.125,89.085,89.095,408800000.0
2009-11-05 16:29:00,89.095,89.11,89.095,89.095,229200000.0
2009-11-05 16:30:00,89.095,89.14,89.085,89.135,407400000.0
2009-11-05 16:31:00,89.135,89.16,89.105,89.155,389400000.0
2009-11-05 16:32:00,89.155,89.165,89.145,89.155,309000000.0
2009-11-05 16:33:00,89.15,89.15,89.075,89.08,402400000.0
2009-11-05 16:34:00,89.075,89.08,89.045,89.055,245800000.0
2009-11-05 16:35:00,89.055,89.075,89.035,89.06,536800002.0
2009-11-05 16:36:00,89.06,89.09,89.04,89.045,361500000.0
2009-11-05 16:37:00,89.045,89.055,89.015,89.015,387800000.0
2009-11-05 16:38:00,89.015,89.015,88.945,88.945,719399999.0
2009-11-05 16:39:00,88.945,88.985,88.91,88.98,641900000.0
2009-11-05 16:40:00,88.98,88.985,88.905,88.92,525100000.0
2009-11-05 16:41:00,88.915,88.955,88.915,88.945,512500000.0
2009-11-05 16:42:00,88.945,88.975,88.925,88.96,594099999.0
2009-11-05 16:43:00,88.96,88.99,88.96,88.98,392400000.0
2009-11-05 16:44:00,88.98,89.0,88.96,88.965,357400000.0
2009-11-05 16:45:00,88.97,89.03,88.965,89.02,344600000.0
2009-11-05 16:46:00,89.015,89.095,89.01,89.09,251100000.0
2009-11-05 16:47:00,89.09,89.11,89.07,89.075,400400000.0
2009-11-05 16:48:00,89.075,89.085,89.055,89.07,544600001.0
2009-11-05 16:49:00,89.08,89.105,89.075,89.085,467900000.0
2009-11-05 16:50:00,89.095,89.165,89.09,89.16,335200000.0
2009-11-05 16:51:00,89.155,89.17,89.125,89.14,207300000.0
2009-11-05 16:52:00,89.14,89.18,89.135,89.165,300400000.0
2009-11-05 16:53:00,89.165,89.17,89.16,89.165,502000000.0
2009-11-05 16:54:00,89.17,89.19,89.13,89.17,467200000.0
2009-11-05 16:55:00,89.17,89.17,89.14,89.16,603800000.0
2009-11-05 16:56:00,89.16,89.175,89.145,89.155,392000000.0
2009-11-05 16:57:00,89.155,89.195,89.15,89.19,396600000.0
2009-11-05 16:58:00,89.19,89.215,89.17,89.19,356500000.0
2009-11-05 16:59:00,89.19,89.21,89.16,89.165,308300000.0
2009-11-05 17:00:00,89.16,89.215,89.14,89.21,555800000.0
2009-11-05 17:01:00,89.215,89.215,89.18,89.21,474400000.0
2009-11-05 17:02:00,89.2,89.22,89.17,89.18,483300000.0
2009-11-05 17:03:00,89.18,89.2,89.17,89.17,581000000.0
2009-11-05 17:04:00,89.165,89.18,89.15,89.155,675400000.0
2009-11-05 17:05:00,89.15,89.16,89.11,89.12,807400002.0
2009-11-05 17:06:00,89.12,89.125,89.105,89.11,550600000.0
2009-11-05 17:07:00,89.11,89.135,89.085,89.085,646400002.0
2009-11-05 17:08:00,89.085,89.085,89.06,89.07,404900000.0
2009-11-05 17:09:00,89.07,89.07,89.045,89.07,589300000.0
2009-11-05 17:10:00,89.07,89.08,89.045,89.055,481800000.0
2009-11-05 17:11:00,89.055,89.1,89.05,89.065,378400000.0
2009-11-05 17:12:00,89.065,89.065,89.04,89.05,299000000.0
2009-11-05 17:13:00,89.05,89.055,89.01,89.025,609999998.0
2009-11-05 17:14:00,89.025,89.05,89.025,89.04,389400000.0
2009-11-05 17:15:00,89.04,89.085,89.04,89.05,522800000.0
2009-11-05 17:16:00,89.05,89.055,89.03,89.04,405299999.0
2009-11-05 17:17:00,89.04,89.065,89.04,89.045,333400000.0
2009-11-05 17:18:00,89.045,89.06,89.025,89.035,541500000.0
2009-11-05 17:19:00,89.035,89.045,89.025,89.03,230100000.0
2009-11-05 17:20:00,89.03,89.045,89.025,89.04,411900000.0
2009-11-05 17:21:00,89.045,89.085,89.035,89.085,446400001.0
2009-11-05 17:22:00,89.085,89.085,89.065,89.08,296100000.0
2009-11-05 17:23:00,89.08,89.115,89.07,89.1,391200000.0
2009-11-05 17:24:00,89.1,89.125,89.095,89.125,372500001.0
2009-11-05 17:25:00,89.11,89.135,89.11,89.125,311100000.0
2009-11-05 17:26:00,89.125,89.135,89.11,89.12,275599999.0
2009-11-05 17:27:00,89.12,89.165,89.12,89.155,363900000.0
2009-11-05 17:28:00,89.155,89.17,89.155,89.165,180800000.0
2009-11-05 17:29:00,89.165,89.165,89.13,89.13,129400000.0
2009-11-05 17:30:00,89.13,89.145,89.12,89.13,181600000.0
2009-11-05 17:31:00,89.125,89.135,89.105,89.12,212400000.0
2009-11-05 17:32:00,89.125,89.13,89.1,89.1,218800000.0
2009-11-05 17:33:00,89.105,89.12,89.09,89.105,530400000.0
2009-11-05 17:34:00,89.105,89.105,89.075,89.1,562900000.0
2009-11-05 17:35:00,89.1,89.12,89.09,89.11,325200000.0
2009-11-05 17:36:00,89.13,89.18,89.125,89.18,369000000.0
2009-11-05 17:37:00,89.185,89.195,89.165,89.165,501499999.0
2009-11-05 17:38:00,89.165,89.205,89.165,89.19,470000000.0
2009-11-05 17:39:00,89.19,89.225,89.175,89.225,354700000.0
2009-11-05 17:40:00,89.225,89.23,89.21,89.215,273300000.0
2009-11-05 17:41:00,89.215,89.22,89.2,89.215,303100000.0
2009-11-05 17:42:00,89.215,89.22,89.18,89.18,322900000.0
2009-11-05 17:43:00,89.18,89.21,89.18,89.21,275100000.0
2009-11-05 17:44:00,89.21,89.22,89.195,89.22,385999999.0
2009-11-05 17:45:00,89.22,89.22,89.19,89.205,406400000.0
2009-11-05 17:46:00,89.205,89.225,89.195,89.225,350400001.0
2009-11-05 17:47:00,89.22,89.23,89.21,89.22,316500000.0
2009-11-05 17:48:00,89.22,89.25,89.22,89.24,292900000.0
2009-11-05 17:49:00,89.235,89.255,89.235,89.235,304200000.0
2009-11-05 17:50:00,89.235,89.245,89.225,89.23,323100000.0
2009-11-05 17:51:00,89.23,89.255,89.215,89.255,378000000.0
2009-11-05 17:52:00,89.255,89.255,89.21,89.215,467500000.0
2009-11-05 17:53:00,89.215,89.245,89.215,89.215,323500000.0
2009-11-05 17:54:00,89.215,89.225,89.195,89.2,399900000.0
2009-11-05 17:55:00,89.2,89.2,89.175,89.195,412600000.0
2009-11-05 17:56:00,89.195,89.205,89.17,89.17,423900000.0
2009-11-05 17:57:00,89.17,89.185,89.165,89.165,343900000.0
2009-11-05 17:58:00,89.165,89.2,89.16,89.2,537900000.0
2009-11-05 17:59:00,89.195,89.25,89.185,89.23,525900000.0
2009-11-05 18:00:00,89.215,89.25,89.205,89.225,566900000.0
2009-11-05 18:01:00,89.225,89.225,89.17,89.17,381000000.0
2009-11-05 18:02:00,89.17,89.195,89.155,89.175,362699999.0
2009-11-05 18:03:00,89.175,89.175,89.155,89.17,296100000.0
2009-11-05 18:04:00,89.17,89.185,89.165,89.165,520900000.0
2009-11-05 18:05:00,89.165,89.17,89.145,89.16,438800000.0
2009-11-05 18:06:00,89.175,89.185,89.165,89.17,373900000.0
2009-11-05 18:07:00,89.165,89.165,89.145,89.155,395000000.0
2009-11-05 18:08:00,89.15,89.18,89.145,89.165,523800000.0
2009-11-05 18:09:00,89.16,89.165,89.13,89.155,468700000.0
2009-11-05 18:10:00,89.16,89.16,89.115,89.115,289000000.0
2009-11-05 18:11:00,89.115,89.13,89.1,89.125,503400000.0
2009-11-05 18:12:00,89.125,89.18,89.125,89.17,278400000.0
2009-11-05 18:13:00,89.17,89.17,89.14,89.155,474400000.0
2009-11-05 18:14:00,89.16,89.16,89.125,89.135,621700000.0
2009-11-05 18:15:00,89.135,89.15,89.12,89.135,551600000.0
2009-11-05 18:16:00,89.135,89.145,89.13,89.13,369800000.0
2009-11-05 18:17:00,89.13,89.15,89.13,89.13,389200000.0
2009-11-05 18:18:00,89.12,89.12,89.07,89.08,487700000.0
2009-11-05 18:19:00,89.08,89.1,89.075,89.085,495100000.0
2009-11-05 18:20:00,89.085,89.095,89.06,89.08,444399999.0
2009-11-05 18:21:00,89.08,89.095,89.07,89.085,503600000.0
2009-11-05 18:22:00,89.085,89.1,89.085,89.095,478500000.0
2009-11-05 18:23:00,89.095,89.125,89.095,89.12,187400000.0
2009-11-05 18:24:00,89.12,89.165,89.12,89.16,172400000.0
2009-11-05 18:25:00,89.16,89.175,89.145,89.145,237600000.0
2009-11-05 18:26:00,89.14,89.14,89.13,89.13,200800000.0
2009-11-05 18:27:00,89.13,89.145,89.12,89.125,309800000.0
2009-11-05 18:28:00,89.12,89.125,89.105,89.11,361200000.0
2009-11-05 18:29:00,89.11,89.125,89.09,89.11,400300000.0
2009-11-05 18:30:00,89.115,89.145,89.11,89.145,268800000.0
2009-11-05 18:31:00,89.145,89.145,89.125,89.13,254700000.0
2009-11-05 18:32:00,89.135,89.14,89.12,89.14,426100000.0
2009-11-05 18:33:00,89.14,89.15,89.125,89.14,515300000.0
2009-11-05 18:34:00,89.14,89.15,89.12,89.14,433300000.0
2009-11-05 18:35:00,89.14,89.14,89.125,89.14,480200000.0
2009-11-05 18:36:00,89.145,89.16,89.14,89.155,326200000.0
2009-11-05 18:37:00,89.155,89.155,89.135,89.135,384600001.0
2009-11-05 18:38:00,89.135,89.135,89.11,89.115,254200000.0
2009-11-05 18:39:00,89.115,89.125,89.105,89.115,449400000.0
2009-11-05 18:40:00,89.125,89.125,89.11,89.125,484500002.0
2009-11-05 18:41:00,89.125,89.125,89.095,89.095,286600000.0
2009-11-05 18:42:00,89.095,89.1,89.06,89.06,469899999.0
2009-11-05 18:43:00,89.06,89.075,89.055,89.06,532700000.0
2009-11-05 18:44:00,89.06,89.065,89.055,89.06,473300000.0
2009-11-05 18:45:00,89.045,89.065,89.04,89.045,488700000.0
2009-11-05 18:46:00,89.045,89.055,89.005,89.01,543000000.0
2009-11-05 18:47:00,89.01,89.01,88.995,89.0,582000000.0
2009-11-05 18:48:00,89.0,89.0,88.9,88.9,756000000.0
2009-11-05 18:49:00,88.905,88.95,88.89,88.95,637100000.0
2009-11-05 18:50:00,88.955,88.99,88.95,88.975,509200000.0
2009-11-05 18:51:00,88.975,89.0,88.965,88.985,594600000.0
2009-11-05 18:52:00,88.985,88.99,88.97,88.97,405800000.0
2009-11-05 18:53:00,88.965,88.975,88.91,88.92,604400000.0
2009-11-05 18:54:00,88.92,88.93,88.9,88.92,326400000.0
2009-11-05 18:55:00,88.92,88.94,88.915,88.93,443999999.0
2009-11-05 18:56:00,88.93,88.94,88.92,88.935,372800000.0
2009-11-05 18:57:00,88.935,88.94,88.88,88.885,379100000.0
2009-11-05 18:58:00,88.89,88.935,88.885,88.925,350600000.0
2009-11-05 18:59:00,88.925,88.94,88.905,88.92,361100000.0
2009-11-05 19:00:00,88.925,88.935,88.92,88.93,284599999.0
2009-11-05 19:01:00,88.93,88.945,88.92,88.94,404300001.0
2009-11-05 19:02:00,88.94,88.975,88.94,88.975,305500000.0
2009-11-05 19:03:00,88.97,88.975,88.925,88.925,285100000.0
2009-11-05 19:04:00,88.935,88.945,88.88,88.915,223700000.0
2009-11-05 19:05:00,88.915,88.935,88.895,88.925,332400000.0
2009-11-05 19:06:00,88.925,88.945,88.915,88.93,193900000.0
2009-11-05 19:07:00,88.93,88.945,88.915,88.925,162000000.0
2009-11-05 19:08:00,88.925,88.96,88.925,88.955,182200000.0
2009-11-05 19:09:00,88.955,88.965,88.94,88.945,265200000.0
2009-11-05 19:10:00,88.94,88.945,88.93,88.94,153200000.0
2009-11-05 19:11:00,88.94,88.965,88.93,88.94,221500000.0
2009-11-05 19:12:00,88.94,88.945,88.93,88.93,144300000.0
2009-11-05 19:13:00,88.94,88.965,88.925,88.955,284000000.0
2009-11-05 19:14:00,88.955,88.985,88.945,88.985,419600000.0
2009-11-05 19:15:00,88.985,88.99,88.975,88.975,280000000.0
2009-11-05 19:16:00,88.975,88.995,88.975,88.995,71800000.0
2009-11-05 19:17:00,88.99,89.02,88.99,89.01,103600000.0
2009-11-05 19:18:00,89.01,89.015,88.965,88.985,246000000.0
2009-11-05 19:19:00,88.985,89.02,88.985,88.995,184400000.0
2009-11-05 19:20:00,89.005,89.035,89.0,89.03,199400000.0
2009-11-05 19:21:00,89.025,89.03,89.015,89.025,162200000.0
2009-11-05 19:22:00,89.025,89.035,89.015,89.02,253800000.0
2009-11-05 19:23:00,89.015,89.015,89.0,89.005,87800000.0
2009-11-05 19:24:00,89.005,89.015,89.0,89.005,226300000.0
2009-11-05 19:25:00,89.005,89.02,88.99,89.02,261500000.0
2009-11-05 19:26:00,89.015,89.02,88.965,88.97,225600000.0
2009-11-05 19:27:00,88.965,88.975,88.945,88.96,323400000.0
2009-11-05 19:28:00,88.96,88.97,88.96,88.965,100200000.0
2009-11-05 19:29:00,88.965,88.975,88.95,88.96,170200000.0
2009-11-05 19:30:00,88.965,88.965,88.955,88.96,465700000.0
2009-11-05 19:31:00,88.955,88.96,88.935,88.935,192700000.0
2009-11-05 19:32:00,88.935,88.97,88.935,88.97,376500000.0
2009-11-05 19:33:00,88.97,89.0,88.97,88.99,207400000.0
2009-11-05 19:34:00,88.985,89.0,88.98,88.99,136300000.0
2009-11-05 19:35:00,88.99,89.0,88.99,88.99,81600000.0
2009-11-05 19:36:00,88.995,89.0,88.99,89.0,118400000.0
2009-11-05 19:37:00,89.0,89.01,88.995,89.005,88400000.0
2009-11-05 19:38:00,89.01,89.02,88.995,89.0,136800000.0
2009-11-05 19:39:00,89.0,89.015,88.99,89.01,259400000.0
2009-11-05 19:40:00,89.01,89.02,88.995,88.995,89900000.0
2009-11-05 19:41:00,89.0,89.01,88.995,89.0,94000000.0
2009-11-05 19:42:00,88.99,89.01,88.985,89.0,402300000.0
2009-11-05 19:43:00,89.0,89.005,88.99,88.99,168200000.0
2009-11-05 19:44:00,88.99,88.99,88.965,88.965,242700000.0
2009-11-05 19:45:00,88.975,88.99,88.965,88.97,339700000.0
2009-11-05 19:46:00,88.97,88.975,88.96,88.97,312600000.0
2009-11-05 19:47:00,88.97,88.97,88.955,88.955,337300000.0
2009-11-05 19:48:00,88.955,88.965,88.945,88.95,343000000.0
2009-11-05 19:49:00,88.945,88.96,88.93,88.96,480200000.0
2009-11-05 19:50:00,88.96,88.97,88.955,88.965,141600000.0
2009-11-05 19:51:00,88.97,88.995,88.965,88.985,148100000.0
2009-11-05 19:52:00,88.985,89.02,88.98,89.02,158600000.0
2009-11-05 19:53:00,89.02,89.02,88.99,88.995,276199999.0
2009-11-05 19:54:00,88.995,89.01,88.995,89.0,321600000.0
2009-11-05 19:55:00,89.0,89.015,88.985,89.0,280600000.0
2009-11-05 19:56:00,89.005,89.015,89.0,89.005,177000000.0
2009-11-05 19:57:00,89.005,89.035,89.005,89.025,218200000.0
2009-11-05 19:58:00,89.02,89.02,89.01,89.01,218400000.0
2009-11-05 19:59:00,89.02,89.045,89.02,89.03,152900000.0
2009-11-05 20:00:00,89.03,89.05,89.02,89.02,279200000.0
2009-11-05 20:01:00,89.02,89.025,89.015,89.025,169400000.0
2009-11-05 20:02:00,89.025,89.055,89.025,89.05,95200000.0
2009-11-05 20:03:00,89.055,89.055,89.015,89.015,186400000.0
2009-11-05 20:04:00,89.015,89.035,89.015,89.03,321600000.0
2009-11-05 20:05:00,89.035,89.035,89.03,89.03,34800000.0
2009-11-05 20:06:00,89.025,89.025,89.01,89.025,146600000.0
2009-11-05 20:07:00,89.025,89.025,89.01,89.015,160700000.0
2009-11-05 20:08:00,89.015,89.02,89.015,89.02,74900000.0
2009-11-05 20:09:00,89.015,89.045,89.015,89.04,196700000.0
2009-11-05 20:10:00,89.04,89.075,89.035,89.065,245100000.0
2009-11-05 20:11:00,89.07,89.075,89.03,89.03,167500000.0
2009-11-05 20:12:00,89.03,89.065,89.025,89.065,234700000.0
2009-11-05 20:13:00,89.065,89.085,89.06,89.075,246400000.0
2009-11-05 20:14:00,89.07,89.095,89.07,89.095,236200000.0
2009-11-05 20:15:00,89.105,89.115,89.085,89.085,318700002.0
2009-11-05 20:16:00,89.085,89.105,89.085,89.1,341300000.0
2009-11-05 20:17:00,89.1,89.12,89.1,89.1,449500000.0
2009-11-05 20:18:00,89.1,89.145,89.1,89.13,335100000.0
2009-11-05 20:19:00,89.13,89.155,89.13,89.15,407400000.0
2009-11-05 20:20:00,89.15,89.165,89.14,89.15,257400000.0
2009-11-05 20:21:00,89.15,89.15,89.125,89.13,217100000.0
2009-11-05 20:22:00,89.13,89.14,89.12,89.14,250300000.0
2009-11-05 20:23:00,89.135,89.14,89.115,89.125,214200000.0
2009-11-05 20:24:00,89.125,89.125,89.115,89.12,384000000.0
2009-11-05 20:25:00,89.12,89.14,89.115,89.13,459700000.0
2009-11-05 20:26:00,89.13,89.13,89.115,89.115,219800000.0
2009-11-05 20:27:00,89.11,89.11,89.095,89.105,140900000.0
2009-11-05 20:28:00,89.105,89.11,89.09,89.09,74000000.0
2009-11-05 20:29:00,89.085,89.105,89.085,89.09,361100000.0
2009-11-05 20:30:00,89.09,89.11,89.085,89.105,349100000.0
2009-11-05 20:31:00,89.105,89.115,89.1,89.105,267000000.0
2009-11-05 20:32:00,89.105,89.105,89.09,89.09,321400000.0
2009-11-05 20:33:00,89.09,89.105,89.085,89.095,217400000.0
2009-11-05 20:34:00,89.095,89.095,89.075,89.075,116600000.0
2009-11-05 20:35:00,89.075,89.075,89.055,89.055,328500000.0
2009-11-05 20:36:00,89.06,89.07,89.055,89.06,230300000.0
2009-11-05 20:37:00,89.06,89.085,89.06,89.07,288300000.0
2009-11-05 20:38:00,89.07,89.09,89.065,89.09,449400000.0
2009-11-05 20:39:00,89.09,89.1,89.075,89.085,300300000.0
2009-11-05 20:40:00,89.09,89.09,89.085,89.09,110300000.0
2009-11-05 20:41:00,89.09,89.1,89.065,89.09,663300000.0
2009-11-05 20:42:00,89.09,89.1,89.08,89.1,165000000.0
2009-11-05 20:43:00,89.1,89.105,89.09,89.095,407500000.0
2009-11-05 20:44:00,89.095,89.1,89.095,89.095,151200000.0
2009-11-05 20:45:00,89.095,89.1,89.095,89.095,142800000.0
2009-11-05 20:46:00,89.1,89.13,89.1,89.13,714599999.0
2009-11-05 20:47:00,89.13,89.135,89.115,89.13,428999999.0
2009-11-05 20:48:00,89.13,89.135,89.125,89.125,443600001.0
2009-11-05 20:49:00,89.125,89.145,89.125,89.13,454000001.0
2009-11-05 20:50:00,89.13,89.135,89.115,89.125,328300000.0
2009-11-05 20:51:00,89.125,89.125,89.1,89.105,259900000.0
2009-11-05 20:52:00,89.105,89.135,89.105,89.125,228000000.0
2009-11-05 20:53:00,89.12,89.135,89.11,89.125,357400000.0
2009-11-05 20:54:00,89.13,89.145,89.12,89.135,551300000.0
2009-11-05 20:55:00,89.135,89.145,89.13,89.14,542600000.0
2009-11-05 20:56:00,89.14,89.16,89.135,89.14,443400000.0
2009-11-05 20:57:00,89.14,89.16,89.14,89.155,345300000.0
2009-11-05 20:58:00,89.155,89.16,89.145,89.15,220600000.0
2009-11-05 20:59:00,89.15,89.15,89.135,89.135,358300000.0
2009-11-05 21:00:00,89.135,89.145,89.13,89.14,404400000.0
2009-11-05 21:01:00,89.14,89.15,89.14,89.145,173800000.0
2009-11-05 21:02:00,89.145,89.15,89.135,89.14,335400000.0
2009-11-05 21:03:00,89.14,89.16,89.135,89.155,514799990.0
2009-11-05 21:04:00,89.155,89.165,89.15,89.16,243400000.0
2009-11-05 21:05:00,89.16,89.16,89.13,89.135,163200000.0
2009-11-05 21:06:00,89.135,89.145,89.13,89.145,469100000.0
2009-11-05 21:07:00,89.145,89.145,89.13,89.14,284700000.0
2009-11-05 21:08:00,89.14,89.145,89.135,89.135,267600000.0
2009-11-05 21:09:00,89.14,89.14,89.125,89.125,344700000.0
2009-11-05 21:10:00,89.125,89.135,89.12,89.135,331100000.0
2009-11-05 21:11:00,89.13,89.14,89.125,89.14,383100000.0
2009-11-05 21:12:00,89.14,89.15,89.135,89.145,284299998.0
2009-11-05 21:13:00,89.135,89.145,89.13,89.135,202200000.0
2009-11-05 21:14:00,89.13,89.135,89.115,89.115,293400000.0
2009-11-05 21:15:00,89.115,89.14,89.115,89.14,232300000.0
2009-11-05 21:16:00,89.14,89.145,89.14,89.145,88400000.0
2009-11-05 21:17:00,89.145,89.145,89.13,89.135,192200000.0
2009-11-05 21:18:00,89.135,89.14,89.13,89.13,318200000.0
2009-11-05 21:19:00,89.13,89.135,89.125,89.135,49700000.0
2009-11-05 21:20:00,89.13,89.135,89.13,89.135,58400000.0
2009-11-05 21:21:00,89.135,89.15,89.125,89.145,183500000.0
2009-11-05 21:22:00,89.14,89.14,89.13,89.135,90700000.0
2009-11-05 21:23:00,89.135,89.14,89.13,89.13,53700000.0
2009-11-05 21:24:00,89.135,89.135,89.12,89.125,119900000.0
2009-11-05 21:25:00,89.125,89.145,89.125,89.145,267400000.0
2009-11-05 21:26:00,89.14,89.15,89.135,89.145,248300000.0
2009-11-05 21:27:00,89.145,89.145,89.13,89.135,321300000.0
2009-11-05 21:28:00,89.135,89.135,89.125,89.125,327500000.0
2009-11-05 21:29:00,89.125,89.14,89.12,89.13,424399999.0
2009-11-05 21:30:00,89.13,89.135,89.125,89.13,260500000.0
2009-11-05 21:31:00,89.13,89.135,89.125,89.135,220700000.0
2009-11-05 21:32:00,89.135,89.14,89.135,89.14,158600000.0
2009-11-05 21:33:00,89.14,89.14,89.13,89.14,265300000.0
2009-11-05 21:34:00,89.14,89.14,89.13,89.13,98700000.0
2009-11-05 21:35:00,89.135,89.135,89.125,89.135,85400000.0
2009-11-05 21:36:00,89.135,89.135,89.12,89.12,236100000.0
2009-11-05 21:37:00,89.12,89.13,89.115,89.125,398000000.0
2009-11-05 21:38:00,89.125,89.13,89.11,89.12,145100000.0
2009-11-05 21:39:00,89.12,89.12,89.105,89.115,112400000.0
2009-11-05 21:40:00,89.115,89.12,89.115,89.12,66100000.0
2009-11-05 21:41:00,89.12,89.125,89.115,89.115,136700000.0
2009-11-05 21:42:00,89.115,89.12,89.115,89.115,159200000.0
2009-11-05 21:43:00,89.115,89.125,89.115,89.12,138300000.0
2009-11-05 21:44:00,89.12,89.12,89.11,89.12,89300000.0
2009-11-05 21:45:00,89.13,89.13,89.125,89.125,77300000.0
2009-11-05 21:46:00,89.12,89.13,89.12,89.12,164700000.0
2009-11-05 21:47:00,89.12,89.135,89.12,89.13,72800000.0
2009-11-05 21:48:00,89.14,89.15,89.135,89.14,20000000.0
2009-11-05 21:49:00,89.14,89.16,89.14,89.16,96800000.0
2009-11-05 21:50:00,89.155,89.205,89.155,89.2,78100000.0
2009-11-05 21:51:00,89.2,89.24,89.2,89.24,120800000.0
2009-11-05 21:52:00,89.24,89.255,89.24,89.245,369000000.0
2009-11-05 21:53:00,89.24,89.245,89.23,89.245,183400000.0
2009-11-05 21:54:00,89.24,89.255,89.235,89.235,317200000.0
2009-11-05 21:55:00,89.235,89.25,89.23,89.245,186300000.0
2009-11-05 21:56:00,89.24,89.245,89.24,89.24,155300000.0
2009-11-05 21:57:00,89.245,89.25,89.235,89.235,225800000.0
2009-11-05 21:58:00,89.235,89.275,89.235,89.275,377800000.0
2009-11-05 21:59:00,89.28,89.29,89.265,89.28,475900000.0
2009-11-05 22:00:00,89.28,89.29,89.265,89.275,385000000.0
2009-11-05 22:01:00,89.275,89.3,89.27,89.3,368800000.0
2009-11-05 22:02:00,89.3,89.305,89.29,89.3,198700000.0
2009-11-05 22:03:00,89.295,89.3,89.285,89.295,287900000.0
2009-11-05 22:04:00,89.295,89.305,89.255,89.255,431800000.0
2009-11-05 22:05:00,89.255,89.255,89.235,89.235,165900000.0
2009-11-05 22:06:00,89.24,89.245,89.205,89.22,305200000.0
2009-11-05 22:07:00,89.22,89.24,89.215,89.23,314000000.0
2009-11-05 22:08:00,89.23,89.245,89.225,89.24,303300000.0
2009-11-05 22:09:00,89.24,89.25,89.235,89.245,190500000.0
2009-11-05 22:10:00,89.245,89.25,89.24,89.24,124600000.0
2009-11-05 22:11:00,89.24,89.26,89.24,89.255,109500000.0
2009-11-05 22:12:00,89.255,89.26,89.245,89.245,157900000.0
2009-11-05 22:13:00,89.245,89.245,89.235,89.235,204300000.0
2009-11-05 22:14:00,89.235,89.24,89.235,89.235,109700000.0
2009-11-05 22:15:00,89.235,89.25,89.235,89.25,314900000.0
2009-11-05 22:16:00,89.25,89.25,89.24,89.245,221900000.0
2009-11-05 22:17:00,89.245,89.275,89.24,89.275,214400000.0
2009-11-05 22:18:00,89.275,89.285,89.265,89.275,173700000.0
2009-11-05 22:19:00,89.275,89.295,89.275,89.29,287400000.0
2009-11-05 22:20:00,89.295,89.3,89.27,89.275,291900000.0
2009-11-05 22:21:00,89.275,89.28,89.26,89.26,274500000.0
2009-11-05 22:22:00,89.265,89.27,89.26,89.26,137000000.0
2009-11-05 22:23:00,89.26,89.265,89.255,89.255,197100000.0
2009-11-05 22:24:00,89.255,89.265,89.255,89.265,130100000.0
2009-11-05 22:25:00,89.265,89.265,89.255,89.255,24600000.0
2009-11-05 22:26:00,89.25,89.275,89.25,89.265,298000000.0
2009-11-05 22:27:00,89.27,89.28,89.265,89.28,395500000.0
2009-11-05 22:28:00,89.275,89.295,89.27,89.285,378200000.0
2009-11-05 22:29:00,89.285,89.31,89.285,89.31,327900000.0
2009-11-05 22:30:00,89.31,89.31,89.29,89.3,307800000.0
2009-11-05 22:31:00,89.3,89.305,89.29,89.295,461300000.0
2009-11-05 22:32:00,89.3,89.305,89.29,89.305,274800000.0
2009-11-05 22:33:00,89.3,89.3,89.29,89.295,268500000.0
2009-11-05 22:34:00,89.3,89.3,89.285,89.295,214000000.0
2009-11-05 22:35:00,89.295,89.3,89.29,89.295,397900000.0
2009-11-05 22:36:00,89.295,89.295,89.29,89.29,140300000.0
2009-11-05 22:37:00,89.29,89.29,89.28,89.28,89100000.0
2009-11-05 22:38:00,89.28,89.295,89.28,89.29,161000000.0
2009-11-05 22:39:00,89.29,89.29,89.27,89.275,209400000.0
2009-11-05 22:40:00,89.275,89.295,89.275,89.285,226900000.0
2009-11-05 22:41:00,89.285,89.285,89.285,89.285,27300000.0
2009-11-05 22:42:00,89.275,89.28,89.255,89.26,186700000.0
2009-11-05 22:43:00,89.26,89.27,89.26,89.265,202000000.0
2009-11-05 22:44:00,89.265,89.275,89.265,89.265,351400000.0
2009-11-05 22:45:00,89.265,89.275,89.26,89.26,307100000.0
2009-11-05 22:46:00,89.26,89.265,89.26,89.265,183500000.0
2009-11-05 22:47:00,89.26,89.27,89.26,89.27,199300000.0
2009-11-05 22:48:00,89.265,89.265,89.26,89.265,195500000.0
2009-11-05 22:49:00,89.265,89.275,89.26,89.265,302700000.0
2009-11-05 22:50:00,89.265,89.27,89.265,89.265,246200000.0
2009-11-05 22:51:00,89.28,89.29,89.28,89.28,148400000.0
2009-11-05 22:52:00,89.28,89.295,89.28,89.295,111800000.0
2009-11-05 22:53:00,89.295,89.305,89.28,89.305,111800000.0
2009-11-05 22:54:00,89.305,89.315,89.3,89.3,116300000.0
2009-11-05 22:55:00,89.305,89.32,89.305,89.31,198100000.0
2009-11-05 22:56:00,89.31,89.31,89.3,89.305,118000000.0
2009-11-05 22:57:00,89.305,89.305,89.305,89.305,208000000.0
2009-11-05 22:58:00,89.31,89.31,89.305,89.31,115900000.0
2009-11-05 22:59:00,89.31,89.31,89.3,89.31,422900000.0
2009-11-05 23:00:00,89.31,89.315,89.31,89.31,70600000.0
2009-11-05 23:01:00,89.31,89.325,89.31,89.31,87700000.0
2009-11-05 23:02:00,89.315,89.32,89.315,89.315,35000000.0
2009-11-05 23:03:00,89.315,89.315,89.31,89.31,63400000.0
2009-11-05 23:04:00,89.31,89.31,89.305,89.305,68600000.0
2009-11-05 23:05:00,89.305,89.305,89.3,89.3,81800000.0
2009-11-05 23:06:00,89.3,89.31,89.3,89.31,71300000.0
2009-11-05 23:07:00,89.315,89.315,89.3,89.31,43600000.0
2009-11-05 23:08:00,89.31,89.31,89.3,89.3,119900000.0
2009-11-05 23:09:00,89.3,89.3,89.3,89.3,3200000.0
2009-11-05 23:10:00,89.3,89.3,89.3,89.3,9700000.0
2009-11-05 23:11:00,89.295,89.305,89.295,89.305,80700000.0
2009-11-05 23:12:00,89.305,89.305,89.3,89.305,62600000.0
2009-11-05 23:13:00,89.305,89.305,89.295,89.295,96800000.0
2009-11-05 23:14:00,89.295,89.31,89.295,89.295,144000000.0
2009-11-05 23:15:00,89.295,89.315,89.295,89.305,144700000.0
2009-11-05 23:16:00,89.305,89.32,89.305,89.32,74300000.0
2009-11-05 23:17:00,89.32,89.32,89.3,89.3,128800000.0
2009-11-05 23:18:00,89.3,89.315,89.3,89.315,107700000.0
2009-11-05 23:19:00,89.315,89.325,89.31,89.325,111400000.0
2009-11-05 23:20:00,89.325,89.325,89.31,89.31,113200000.0
2009-11-05 23:21:00,89.31,89.315,89.31,89.31,65200000.0
2009-11-05 23:22:00,89.31,89.315,89.31,89.315,73000000.0
2009-11-05 23:23:00,89.315,89.315,89.285,89.29,102500000.0
2009-11-05 23:24:00,89.29,89.3,89.285,89.295,132700000.0
2009-11-05 23:25:00,89.29,89.29,89.265,89.27,94500000.0
2009-11-05 23:26:00,89.27,89.275,89.255,89.26,125600000.0
2009-11-05 23:27:00,89.26,89.26,89.25,89.26,79200000.0
2009-11-05 23:28:00,89.26,89.27,89.24,89.255,183500000.0
2009-11-05 23:29:00,89.255,89.28,89.255,89.28,76100000.0
2009-11-05 23:30:00,89.275,89.28,89.275,89.28,90800000.0
2009-11-05 23:31:00,89.28,89.285,89.27,89.285,126000000.0
2009-11-05 23:32:00,89.285,89.285,89.275,89.275,28400000.0
2009-11-05 23:33:00,89.28,89.28,89.27,89.275,34000000.0
2009-11-05 23:34:00,89.275,89.28,89.26,89.265,60500000.0
2009-11-05 23:35:00,89.265,89.265,89.26,89.265,70600000.0
2009-11-05 23:36:00,89.265,89.27,89.26,89.27,48100000.0
2009-11-05 23:37:00,89.27,89.27,89.26,89.265,100200000.0
2009-11-05 23:38:00,89.265,89.27,89.255,89.26,52700000.0
2009-11-05 23:39:00,89.265,89.27,89.255,89.255,120400000.0
2009-11-05 23:40:00,89.255,89.26,89.235,89.24,150900000.0
2009-11-05 23:41:00,89.24,89.25,89.22,89.225,54500000.0
2009-11-05 23:42:00,89.225,89.235,89.225,89.235,40800000.0
2009-11-05 23:43:00,89.235,89.235,89.21,89.215,95400000.0
2009-11-05 23:44:00,89.215,89.23,89.2,89.2,174100000.0
2009-11-05 23:45:00,89.195,89.225,89.19,89.21,199800000.0
2009-11-05 23:46:00,89.21,89.215,89.2,89.21,87400000.0
2009-11-05 23:47:00,89.21,89.225,89.21,89.215,55400000.0
2009-11-05 23:48:00,89.215,89.225,89.205,89.215,143000000.0
2009-11-05 23:49:00,89.21,89.21,89.195,89.205,84800000.0
2009-11-05 23:50:00,89.2,89.205,89.2,89.2,85800000.0
2009-11-05 23:51:00,89.2,89.21,89.2,89.205,59800000.0
2009-11-05 23:52:00,89.205,89.205,89.205,89.205,4000000.0
2009-11-05 23:53:00,89.21,89.21,89.21,89.21,4000000.0
2009-11-05 23:54:00,89.21,89.23,89.21,89.22,19000000.0
2009-11-05 23:55:00,89.225,89.26,89.225,89.26,105900000.0
2009-11-05 23:56:00,89.25,89.265,89.23,89.26,142400000.0
2009-11-05 23:57:00,89.265,89.27,89.25,89.255,100800000.0
2009-11-05 23:58:00,89.27,89.28,89.265,89.265,162900000.0
2009-11-05 23:59:00,89.26,89.28,89.235,89.235,70900000.0
2009-11-06 00:00:00,89.245,89.27,89.225,89.27,35000000.0
2009-11-06 00:01:00,89.27,89.285,89.24,89.26,32200000.0
2009-11-06 00:02:00,89.26,89.26,89.22,89.26,55000000.0
2009-11-06 00:03:00,89.27,89.285,89.26,89.28,34500000.0
2009-11-06 00:04:00,89.275,89.31,89.265,89.305,43700000.0
2009-11-06 00:05:00,89.305,89.31,89.295,89.3,39500000.0
2009-11-06 00:06:00,89.3,89.305,89.27,89.285,46000000.0
2009-11-06 00:07:00,89.295,89.305,89.295,89.3,12000000.0
2009-11-06 00:08:00,89.295,89.3,89.275,89.285,17400000.0
2009-11-06 00:09:00,89.28,89.3,89.28,89.29,26000000.0
2009-11-06 00:10:00,89.29,89.3,89.285,89.29,15000000.0
2009-11-06 00:11:00,89.285,89.295,89.285,89.285,18000000.0
2009-11-06 00:12:00,89.285,89.305,89.285,89.295,22300000.0
2009-11-06 00:13:00,89.3,89.305,89.295,89.305,8000000.0
2009-11-06 00:14:00,89.3,89.31,89.295,89.31,32100000.0
2009-11-06 00:15:00,89.315,89.33,89.3,89.3,72000000.0
2009-11-06 00:16:00,89.305,89.305,89.285,89.3,29700000.0
2009-11-06 00:17:00,89.3,89.3,89.295,89.3,8000000.0
2009-11-06 00:18:00,89.3,89.305,89.295,89.295,36200000.0
2009-11-06 00:19:00,89.285,89.295,89.28,89.29,22600000.0
2009-11-06 00:20:00,89.28,89.285,89.28,89.285,13400000.0
2009-11-06 00:21:00,89.29,89.29,89.28,89.28,11200000.0
2009-11-06 00:22:00,89.285,89.29,89.28,89.28,11000000.0
2009-11-06 00:23:00,89.28,89.285,89.28,89.285,15000000.0
2009-11-06 00:24:00,89.28,89.28,89.265,89.27,75600000.0
2009-11-06 00:25:00,89.275,89.275,89.27,89.275,4000000.0
2009-11-06 00:26:00,89.27,89.285,89.265,89.275,39400000.0
2009-11-06 00:27:00,89.27,89.27,89.27,89.27,4000000.0
2009-11-06 00:28:00,89.27,89.275,89.265,89.275,75300000.0
2009-11-06 00:29:00,89.275,89.29,89.275,89.29,46000000.0
2009-11-06 00:30:00,89.295,89.295,89.295,89.295,42400000.0
2009-11-06 00:31:00,89.305,89.31,89.285,89.29,66900000.0
2009-11-06 00:32:00,89.29,89.29,89.26,89.265,40400000.0
2009-11-06 00:33:00,89.265,89.265,89.26,89.265,17400000.0
2009-11-06 00:34:00,89.265,89.265,89.265,89.265,2400000.0
2009-11-06 00:35:00,89.265,89.28,89.265,89.265,14400000.0
2009-11-06 00:36:00,89.265,89.265,89.26,89.265,19500000.0
2009-11-06 00:37:00,89.265,89.265,89.265,89.265,7200000.0
2009-11-06 00:38:00,89.265,89.265,89.26,89.26,12200000.0
2009-11-06 00:39:00,89.26,89.265,89.26,89.265,15700000.0
2009-11-06 00:40:00,89.26,89.265,89.25,89.25,34400000.0
2009-11-06 00:41:00,89.25,89.285,89.25,89.275,115500000.0
2009-11-06 00:42:00,89.28,89.3,89.27,89.28,114300000.0
2009-11-06 00:43:00,89.275,89.285,89.27,89.28,19100000.0
2009-11-06 00:44:00,89.28,89.28,89.275,89.28,4000000.0
2009-11-06 00:45:00,89.28,89.28,89.275,89.275,3500000.0
2009-11-06 00:46:00,89.268,89.269,89.262,89.263,457400000.0
2009-11-06 00:47:00,89.257,89.265,89.245,89.256,372100000.0
2009-11-06 00:48:00,89.28,89.28,89.275,89.275,18300000.0
2009-11-06 00:49:00,89.275,89.275,89.275,89.275,12800000.0
2009-11-06 00:50:00,89.28,89.285,89.275,89.28,25800000.0
2009-11-06 00:51:00,89.275,89.28,89.27,89.275,39200000.0
2009-11-06 00:52:00,89.275,89.28,89.275,89.275,21900000.0
2009-11-06 00:53:00,89.275,89.275,89.26,89.265,25700000.0
2009-11-06 00:54:00,89.265,89.265,89.26,89.26,27100000.0
2009-11-06 00:55:00,89.265,89.265,89.26,89.265,22500000.0
2009-11-06 00:56:00,89.265,89.28,89.26,89.275,64300000.0
2009-11-06 00:57:00,89.28,89.28,89.28,89.28,2400000.0
2009-11-06 00:58:00,89.285,89.3,89.285,89.3,27800000.0
2009-11-06 00:59:00,89.295,89.295,89.28,89.285,55200000.0
2009-11-06 01:00:00,89.28,89.29,89.27,89.27,65600000.0
2009-11-06 01:01:00,89.265,89.28,89.25,89.28,311600000.0
2009-11-06 01:02:00,89.28,89.28,89.27,89.275,133600000.0
2009-11-06 01:03:00,89.28,89.28,89.255,89.265,143000000.0
2009-11-06 01:04:00,89.265,89.265,89.26,89.26,66400000.0
2009-11-06 01:05:00,89.26,89.265,89.26,89.265,56800000.0
2009-11-06 01:06:00,89.26,89.28,89.26,89.26,67200000.0
2009-11-06 01:07:00,89.265,89.275,89.265,89.27,232800000.0
2009-11-06 01:08:00,89.27,89.27,89.265,89.265,10400000.0
2009-11-06 01:09:00,89.265,89.275,89.265,89.27,76000000.0
2009-11-06 01:10:00,89.27,89.27,89.265,89.27,14400000.0
2009-11-06 01:11:00,89.265,89.265,89.265,89.265,6400000.0
2009-11-06 01:12:00,89.275,89.275,89.275,89.275,4800000.0
2009-11-06 01:13:00,89.275,89.275,89.275,89.275,2400000.0
2009-11-06 01:14:00,89.265,89.27,89.265,89.27,60800000.0
2009-11-06 01:15:00,89.27,89.28,89.265,89.275,152800000.0
2009-11-06 01:16:00,89.28,89.305,89.28,89.305,52800000.0
2009-11-06 01:17:00,89.305,89.32,89.285,89.32,377799997.0
2009-11-06 01:18:00,89.315,89.325,89.295,89.295,214400000.0
2009-11-06 01:19:00,89.3,89.305,89.295,89.3,153800000.0
2009-11-06 01:20:00,89.3,89.335,89.285,89.29,480199999.0
2009-11-06 01:21:00,89.29,89.32,89.28,89.31,212800000.0
2009-11-06 01:22:00,89.325,89.325,89.305,89.315,348000000.0
2009-11-06 01:23:00,89.315,89.335,89.31,89.33,219200000.0
2009-11-06 01:24:00,89.325,89.335,89.305,89.325,246400000.0
2009-11-06 01:25:00,89.325,89.34,89.325,89.335,240200000.0
2009-11-06 01:26:00,89.335,89.34,89.335,89.335,98800000.0
2009-11-06 01:27:00,89.33,89.34,89.32,89.32,275200000.0
2009-11-06 01:28:00,89.32,89.34,89.305,89.34,323400000.0
2009-11-06 01:29:00,89.345,89.35,89.325,89.335,217200000.0
2009-11-06 01:30:00,89.33,89.35,89.32,89.345,294700000.0
2009-11-06 01:31:00,89.345,89.37,89.345,89.37,328700000.0
2009-11-06 01:32:00,89.365,89.395,89.36,89.39,357200000.0
2009-11-06 01:33:00,89.39,89.4,89.365,89.4,390700000.0
2009-11-06 01:34:00,89.395,89.42,89.385,89.385,454300000.0
2009-11-06 01:35:00,89.385,89.405,89.36,89.365,356600000.0
2009-11-06 01:36:00,89.37,89.375,89.355,89.37,426499999.0
2009-11-06 01:37:00,89.37,89.385,89.36,89.36,207800000.0
2009-11-06 01:38:00,89.36,89.365,89.36,89.36,182400000.0
2009-11-06 01:39:00,89.36,89.36,89.355,89.36,139700000.0
2009-11-06 01:40:00,89.36,89.37,89.36,89.365,68700000.0
2009-11-06 01:41:00,89.365,89.37,89.365,89.37,114700000.0
2009-11-06 01:42:00,89.37,89.375,89.345,89.355,218600000.0
2009-11-06 01:43:00,89.355,89.355,89.35,89.355,82700000.0
2009-11-06 01:44:00,89.36,89.365,89.355,89.36,206500000.0
2009-11-06 01:45:00,89.355,89.355,89.34,89.345,296700000.0
2009-11-06 01:46:00,89.345,89.36,89.345,89.36,252200000.0
2009-11-06 01:47:00,89.36,89.36,89.345,89.355,119200000.0
2009-11-06 01:48:00,89.36,89.36,89.345,89.35,115500000.0
2009-11-06 01:49:00,89.35,89.35,89.35,89.35,32400000.0
2009-11-06 01:50:00,89.35,89.37,89.35,89.36,118600000.0
2009-11-06 01:51:00,89.36,89.36,89.355,89.355,24200000.0
2009-11-06 01:52:00,89.36,89.36,89.35,89.355,49800000.0
2009-11-06 01:53:00,89.355,89.355,89.355,89.355,5000000.0
2009-11-06 01:54:00,89.35,89.355,89.345,89.355,165400000.0
2009-11-06 01:55:00,89.355,89.36,89.355,89.36,79799999.0
2009-11-06 01:56:00,89.355,89.365,89.355,89.365,43600000.0
2009-11-06 01:57:00,89.365,89.365,89.34,89.34,141800000.0
2009-11-06 01:58:00,89.34,89.355,89.34,89.355,30200000.0
2009-11-06 01:59:00,89.35,89.355,89.35,89.355,78800000.0
2009-11-06 02:00:00,89.35,89.365,89.325,89.33,384600000.0
2009-11-06 02:01:00,89.33,89.335,89.315,89.32,286300000.0
2009-11-06 02:02:00,89.32,89.32,89.3,89.3,324300000.0
2009-11-06 02:03:00,89.3,89.305,89.24,89.24,531099998.0
2009-11-06 02:04:00,89.235,89.245,89.225,89.24,454100000.0
2009-11-06 02:05:00,89.24,89.25,89.235,89.25,327700000.0
2009-11-06 02:06:00,89.25,89.25,89.235,89.245,407200000.0
2009-11-06 02:07:00,89.245,89.265,89.245,89.265,485100000.0
2009-11-06 02:08:00,89.265,89.265,89.25,89.26,340100002.0
2009-11-06 02:09:00,89.26,89.265,89.25,89.25,379600000.0
2009-11-06 02:10:00,89.25,89.26,89.25,89.26,312200000.0
2009-11-06 02:11:00,89.26,89.265,89.245,89.245,540299996.0
2009-11-06 02:12:00,89.245,89.275,89.24,89.275,618999999.0
2009-11-06 02:13:00,89.275,89.275,89.23,89.24,718100000.0
2009-11-06 02:14:00,89.24,89.26,89.235,89.255,548000000.0
2009-11-06 02:15:00,89.26,89.26,89.25,89.25,297600000.0
2009-11-06 02:16:00,89.25,89.255,89.25,89.25,332900000.0
2009-11-06 02:17:00,89.25,89.255,89.24,89.245,353800000.0
2009-11-06 02:18:00,89.245,89.255,89.235,89.235,425000000.0
2009-11-06 02:19:00,89.235,89.255,89.22,89.235,581099999.0
2009-11-06 02:20:00,89.235,89.26,89.235,89.255,292000000.0
2009-11-06 02:21:00,89.25,89.25,89.215,89.215,526200000.0
2009-11-06 02:22:00,89.215,89.24,89.205,89.22,344800000.0
2009-11-06 02:23:00,89.22,89.225,89.2,89.225,604200000.0
2009-11-06 02:24:00,89.225,89.225,89.205,89.205,478100000.0
2009-11-06 02:25:00,89.205,89.215,89.2,89.205,460000000.0
2009-11-06 02:26:00,89.205,89.21,89.18,89.195,430800000.0
2009-11-06 02:27:00,89.195,89.225,89.195,89.22,430400000.0
2009-11-06 02:28:00,89.215,89.215,89.195,89.195,420000000.0
2009-11-06 02:29:00,89.195,89.22,89.19,89.205,477199999.0
2009-11-06 02:30:00,89.205,89.25,89.195,89.245,747599999.0
2009-11-06 02:31:00,89.245,89.27,89.23,89.235,690500000.0
2009-11-06 02:32:00,89.235,89.265,89.235,89.25,544399998.0
2009-11-06 02:33:00,89.25,89.3,89.25,89.285,576800000.0
2009-11-06 02:34:00,89.285,89.285,89.25,89.25,475200000.0
2009-11-06 02:35:00,89.25,89.27,89.245,89.255,673399998.0
2009-11-06 02:36:00,89.25,89.26,89.24,89.26,690299996.0
2009-11-06 02:37:00,89.265,89.265,89.23,89.24,575400000.0
2009-11-06 02:38:00,89.23,89.25,89.225,89.245,485000000.0
2009-11-06 02:39:00,89.23,89.25,89.215,89.24,363500000.0
2009-11-06 02:40:00,89.24,89.285,89.235,89.27,715199999.0
2009-11-06 02:41:00,89.275,89.295,89.27,89.295,511100000.0
2009-11-06 02:42:00,89.295,89.305,89.28,89.3,392700000.0
2009-11-06 02:43:00,89.3,89.31,89.265,89.275,487499999.0
2009-11-06 02:44:00,89.28,89.305,89.27,89.3,304100000.0
2009-11-06 02:45:00,89.3,89.3,89.26,89.265,495600000.0
2009-11-06 02:46:00,89.265,89.285,89.245,89.255,536000000.0
2009-11-06 02:47:00,89.255,89.28,89.245,89.275,510400000.0
2009-11-06 02:48:00,89.275,89.28,89.235,89.265,396400000.0
2009-11-06 02:49:00,89.265,89.28,89.255,89.27,511399999.0
2009-11-06 02:50:00,89.27,89.27,89.24,89.24,526699998.0
2009-11-06 02:51:00,89.245,89.25,89.235,89.245,372800000.0
2009-11-06 02:52:00,89.245,89.245,89.215,89.23,494400000.0
2009-11-06 02:53:00,89.235,89.24,89.185,89.19,460800000.0
2009-11-06 02:54:00,89.19,89.195,89.155,89.155,512300002.0
2009-11-06 02:55:00,89.155,89.195,89.13,89.175,759899999.0
2009-11-06 02:56:00,89.18,89.205,89.165,89.2,692500000.0
2009-11-06 02:57:00,89.2,89.2,89.19,89.195,162100000.0
2009-11-06 02:58:00,89.2,89.21,89.18,89.205,206700000.0
2009-11-06 02:59:00,89.195,89.215,89.195,89.21,811400000.0
2009-11-06 03:00:00,89.21,89.235,89.205,89.23,747899999.0
2009-11-06 03:01:00,89.23,89.265,89.23,89.255,448900000.0
2009-11-06 03:02:00,89.26,89.28,89.255,89.255,444099999.0
2009-11-06 03:03:00,89.255,89.265,89.21,89.21,538700000.0
2009-11-06 03:04:00,89.21,89.215,89.2,89.21,578900000.0
2009-11-06 03:05:00,89.21,89.24,89.205,89.23,636700000.0
2009-11-06 03:06:00,89.23,89.24,89.215,89.23,355499999.0
2009-11-06 03:07:00,89.23,89.235,89.22,89.23,292400000.0
2009-11-06 03:08:00,89.235,89.235,89.23,89.23,68100000.0
2009-11-06 03:09:00,89.23,89.25,89.225,89.25,281400000.0
2009-11-06 03:10:00,89.25,89.26,89.24,89.24,183500000.0
2009-11-06 03:11:00,89.245,89.245,89.235,89.245,309099999.0
2009-11-06 03:12:00,89.245,89.25,89.24,89.25,305300000.0
2009-11-06 03:13:00,89.25,89.255,89.23,89.25,368200000.0
2009-11-06 03:14:00,89.25,89.25,89.235,89.235,330100000.0
2009-11-06 03:15:00,89.24,89.25,89.24,89.25,146899999.0
2009-11-06 03:16:00,89.25,89.26,89.25,89.255,86500000.0
2009-11-06 03:17:00,89.25,89.255,89.25,89.255,208000000.0
2009-11-06 03:18:00,89.255,89.275,89.255,89.26,137900000.0
2009-11-06 03:19:00,89.255,89.255,89.225,89.25,180200000.0
2009-11-06 03:20:00,89.25,89.255,89.245,89.245,438600000.0
2009-11-06 03:21:00,89.25,89.25,89.235,89.245,135300000.0
2009-11-06 03:22:00,89.24,89.24,89.235,89.24,315599999.0
2009-11-06 03:23:00,89.24,89.24,89.205,89.215,590500000.0
2009-11-06 03:24:00,89.215,89.235,89.21,89.235,246200000.0
2009-11-06 03:25:00,89.235,89.24,89.22,89.225,321900000.0
2009-11-06 03:26:00,89.225,89.245,89.22,89.235,335399999.0
2009-11-06 03:27:00,89.245,89.255,89.225,89.225,719700000.0
2009-11-06 03:28:00,89.225,89.24,89.225,89.235,244500000.0
2009-11-06 03:29:00,89.235,89.24,89.235,89.235,115400000.0
2009-11-06 03:30:00,89.235,89.24,89.225,89.23,258800000.0
2009-11-06 03:31:00,89.23,89.245,89.23,89.245,742700000.0
2009-11-06 03:32:00,89.25,89.26,89.24,89.245,497600000.0
2009-11-06 03:33:00,89.245,89.245,89.205,89.215,562499999.0
2009-11-06 03:34:00,89.22,89.22,89.185,89.2,597200000.0
2009-11-06 03:35:00,89.195,89.2,89.17,89.18,828499999.0
2009-11-06 03:36:00,89.18,89.185,89.175,89.185,505800000.0
2009-11-06 03:37:00,89.185,89.185,89.155,89.16,352200000.0
2009-11-06 03:38:00,89.16,89.17,89.14,89.155,499599999.0
2009-11-06 03:39:00,89.155,89.18,89.155,89.175,545200000.0
2009-11-06 03:40:00,89.175,89.19,89.15,89.155,506299999.0
2009-11-06 03:41:00,89.155,89.165,89.155,89.165,367300000.0
2009-11-06 03:42:00,89.165,89.185,89.16,89.17,524400000.0
2009-11-06 03:43:00,89.17,89.17,89.15,89.16,360600000.0
2009-11-06 03:44:00,89.16,89.17,89.145,89.155,493700000.0
2009-11-06 03:45:00,89.155,89.16,89.15,89.155,249800000.0
2009-11-06 03:46:00,89.155,89.18,89.155,89.17,409900000.0
2009-11-06 03:47:00,89.175,89.175,89.145,89.145,308300000.0
2009-11-06 03:48:00,89.145,89.155,89.145,89.15,256900000.0
2009-11-06 03:49:00,89.145,89.155,89.115,89.12,437600000.0
2009-11-06 03:50:00,89.12,89.135,89.11,89.115,463200000.0
2009-11-06 03:51:00,89.115,89.135,89.11,89.115,357600000.0
2009-11-06 03:52:00,89.12,89.12,89.105,89.105,212000000.0
2009-11-06 03:53:00,89.105,89.11,89.075,89.075,316800000.0
2009-11-06 03:54:00,89.075,89.125,89.075,89.115,548499998.0
2009-11-06 03:55:00,89.115,89.14,89.115,89.13,384300001.0
2009-11-06 03:56:00,89.135,89.155,89.135,89.145,347900000.0
2009-11-06 03:57:00,89.145,89.145,89.135,89.135,309800000.0
2009-11-06 03:58:00,89.14,89.145,89.135,89.14,316400000.0
2009-11-06 03:59:00,89.14,89.14,89.11,89.115,268800000.0
2009-11-06 04:00:00,89.12,89.13,89.115,89.125,362700000.0
2009-11-06 04:01:00,89.125,89.125,89.115,89.115,366500000.0
2009-11-06 04:02:00,89.12,89.125,89.095,89.115,410000000.0
2009-11-06 04:03:00,89.115,89.125,89.115,89.125,224800000.0
2009-11-06 04:04:00,89.12,89.13,89.12,89.12,417000000.0
2009-11-06 04:05:00,89.12,89.12,89.115,89.12,282700000.0
2009-11-06 04:06:00,89.12,89.135,89.115,89.13,353200000.0
2009-11-06 04:07:00,89.13,89.13,89.12,89.125,146800000.0
2009-11-06 04:08:00,89.125,89.13,89.125,89.13,119500000.0
2009-11-06 04:09:00,89.13,89.135,89.12,89.135,260000000.0
2009-11-06 04:10:00,89.135,89.135,89.12,89.12,223200000.0
2009-11-06 04:11:00,89.125,89.125,89.12,89.12,77200000.0
2009-11-06 04:12:00,89.125,89.125,89.11,89.11,64000000.0
2009-11-06 04:13:00,89.11,89.125,89.105,89.11,195100000.0
2009-11-06 04:14:00,89.12,89.13,89.12,89.125,243800000.0
2009-11-06 04:15:00,89.125,89.125,89.115,89.115,88600000.0
2009-11-06 04:16:00,89.12,89.135,89.115,89.135,289100000.0
2009-11-06 04:17:00,89.135,89.135,89.12,89.12,198400000.0
2009-11-06 04:18:00,89.115,89.12,89.11,89.11,117100000.0
2009-11-06 04:19:00,89.11,89.125,89.105,89.105,354700000.0
2009-11-06 04:20:00,89.105,89.11,89.09,89.11,278000000.0
2009-11-06 04:21:00,89.11,89.11,89.11,89.11,44000000.0
2009-11-06 04:22:00,89.11,89.11,89.105,89.11,104000000.0
2009-11-06 04:23:00,89.11,89.11,89.095,89.105,208800000.0
2009-11-06 04:24:00,89.095,89.115,89.095,89.095,490100000.0
2009-11-06 04:25:00,89.095,89.105,89.095,89.1,704000000.0
2009-11-06 04:26:00,89.1,89.11,89.095,89.1,213700000.0
2009-11-06 04:27:00,89.105,89.11,89.1,89.11,248000000.0
2009-11-06 04:28:00,89.11,89.12,89.105,89.115,84799999.0
2009-11-06 04:29:00,89.115,89.14,89.115,89.12,380700000.0
2009-11-06 04:30:00,89.12,89.13,89.12,89.125,151000000.0
2009-11-06 04:31:00,89.125,89.13,89.125,89.125,101700000.0
2009-11-06 04:32:00,89.125,89.135,89.125,89.13,183300000.0
2009-11-06 04:33:00,89.13,89.135,89.125,89.125,85000000.0
2009-11-06 04:34:00,89.125,89.135,89.125,89.125,248800000.0
2009-11-06 04:35:00,89.125,89.125,89.115,89.115,81000000.0
2009-11-06 04:36:00,89.115,89.125,89.115,89.12,448000000.0
2009-11-06 04:37:00,89.125,89.145,89.115,89.14,297400000.0
2009-11-06 04:38:00,89.14,89.145,89.13,89.13,262400000.0
2009-11-06 04:39:00,89.13,89.155,89.13,89.15,247299999.0
2009-11-06 04:40:00,89.145,89.15,89.135,89.135,49200000.0
2009-11-06 04:41:00,89.135,89.145,89.135,89.14,238499998.0
2009-11-06 04:42:00,89.135,89.135,89.13,89.135,72900000.0
2009-11-06 04:43:00,89.135,89.145,89.135,89.145,250400000.0
2009-11-06 04:44:00,89.145,89.145,89.135,89.135,207500000.0
2009-11-06 04:45:00,89.135,89.14,89.13,89.14,190200000.0
2009-11-06 04:46:00,89.14,89.15,89.135,89.145,322900000.0
2009-11-06 04:47:00,89.145,89.155,89.145,89.15,240500000.0
2009-11-06 04:48:00,89.15,89.17,89.15,89.165,677000003.0
2009-11-06 04:49:00,89.165,89.175,89.16,89.17,320200000.0
2009-11-06 04:50:00,89.175,89.175,89.145,89.145,204500000.0
2009-11-06 04:51:00,89.15,89.15,89.135,89.14,382799997.0
2009-11-06 04:52:00,89.145,89.15,89.14,89.14,321100000.0
2009-11-06 04:53:00,89.14,89.14,89.14,89.14,108800000.0
2009-11-06 04:54:00,89.14,89.14,89.125,89.13,299599999.0
2009-11-06 04:55:00,89.13,89.135,89.13,89.13,74400000.0
2009-11-06 04:56:00,89.135,89.135,89.125,89.135,168900000.0
2009-11-06 04:57:00,89.135,89.135,89.115,89.12,210200000.0
2009-11-06 04:58:00,89.115,89.12,89.095,89.105,622599999.0
2009-11-06 04:59:00,89.105,89.125,89.105,89.115,436200000.0
2009-11-06 05:00:00,89.115,89.115,89.115,89.115,51100000.0
2009-11-06 05:01:00,89.115,89.115,89.115,89.115,26000000.0
2009-11-06 05:02:00,89.115,89.115,89.105,89.105,47000000.0
2009-11-06 05:03:00,89.105,89.135,89.105,89.13,395100000.0
2009-11-06 05:04:00,89.13,89.15,89.115,89.115,270600000.0
2009-11-06 05:05:00,89.115,89.13,89.115,89.13,250799999.0
2009-11-06 05:06:00,89.13,89.14,89.115,89.12,473400000.0
2009-11-06 05:07:00,89.12,89.135,89.12,89.135,376200000.0
2009-11-06 05:08:00,89.135,89.135,89.125,89.125,545600000.0
2009-11-06 05:09:00,89.125,89.145,89.115,89.135,495899999.0
2009-11-06 05:10:00,89.135,89.14,89.125,89.135,174600000.0
2009-11-06 05:11:00,89.135,89.145,89.135,89.14,472200000.0
2009-11-06 05:12:00,89.14,89.14,89.135,89.135,199100000.0
2009-11-06 05:13:00,89.135,89.135,89.135,89.135,47600000.0
2009-11-06 05:14:00,89.135,89.14,89.135,89.14,115400000.0
2009-11-06 05:15:00,89.14,89.145,89.12,89.14,447400000.0
2009-11-06 05:16:00,89.14,89.155,89.13,89.155,488600000.0
2009-11-06 05:17:00,89.155,89.16,89.15,89.155,231999998.0
2009-11-06 05:18:00,89.155,89.165,89.145,89.15,307099999.0
2009-11-06 05:19:00,89.15,89.17,89.135,89.135,558799999.0
2009-11-06 05:20:00,89.145,89.155,89.14,89.14,334800000.0
2009-11-06 05:21:00,89.14,89.17,89.14,89.16,515500000.0
2009-11-06 05:22:00,89.165,89.18,89.165,89.17,322199999.0
2009-11-06 05:23:00,89.17,89.175,89.165,89.17,174000000.0
2009-11-06 05:24:00,89.17,89.18,89.165,89.175,351700000.0
2009-11-06 05:25:00,89.175,89.185,89.175,89.185,118400001.0
2009-11-06 05:26:00,89.185,89.185,89.155,89.16,235600000.0
2009-11-06 05:27:00,89.16,89.175,89.155,89.17,400100000.0
2009-11-06 05:28:00,89.17,89.175,89.165,89.17,230400000.0
2009-11-06 05:29:00,89.17,89.18,89.165,89.175,338200001.0
2009-11-06 05:30:00,89.17,89.18,89.155,89.17,602899998.0
2009-11-06 05:31:00,89.17,89.175,89.155,89.165,279100000.0
2009-11-06 05:32:00,89.16,89.17,89.16,89.17,681199999.0
2009-11-06 05:33:00,89.17,89.17,89.16,89.165,213600000.0
2009-11-06 05:34:00,89.165,89.17,89.155,89.17,387999999.0
2009-11-06 05:35:00,89.17,89.175,89.165,89.165,170000000.0
2009-11-06 05:36:00,89.165,89.185,89.165,89.175,189599999.0
2009-11-06 05:37:00,89.185,89.185,89.175,89.175,358800000.0
2009-11-06 05:38:00,89.18,89.215,89.175,89.215,591299999.0
2009-11-06 05:39:00,89.215,89.23,89.205,89.22,290300000.0
2009-11-06 05:40:00,89.22,89.225,89.2,89.2,260000000.0
2009-11-06 05:41:00,89.195,89.22,89.195,89.215,213600000.0
2009-11-06 05:42:00,89.225,89.255,89.22,89.23,323600000.0
2009-11-06 05:43:00,89.23,89.245,89.225,89.24,554599999.0
2009-11-06 05:44:00,89.24,89.245,89.21,89.21,253600000.0
2009-11-06 05:45:00,89.215,89.235,89.2,89.23,273600000.0
2009-11-06 05:46:00,89.23,89.245,89.23,89.235,359000000.0
2009-11-06 05:47:00,89.235,89.235,89.225,89.23,308800000.0
2009-11-06 05:48:00,89.23,89.245,89.23,89.24,258399996.0
2009-11-06 05:49:00,89.235,89.26,89.235,89.25,396099998.0
2009-11-06 05:50:00,89.25,89.25,89.24,89.245,284000000.0
2009-11-06 05:51:00,89.245,89.25,89.235,89.25,303000000.0
2009-11-06 05:52:00,89.25,89.25,89.235,89.245,328000000.0
2009-11-06 05:53:00,89.245,89.25,89.24,89.25,238500000.0
2009-11-06 05:54:00,89.25,89.255,89.23,89.24,687399999.0
2009-11-06 05:55:00,89.245,89.245,89.235,89.24,180000000.0
2009-11-06 05:56:00,89.24,89.245,89.235,89.245,259200000.0
2009-11-06 05:57:00,89.245,89.245,89.23,89.23,536000000.0
2009-11-06 05:58:00,89.23,89.245,89.225,89.245,477000000.0
2009-11-06 05:59:00,89.245,89.255,89.24,89.25,251999999.0
2009-11-06 06:00:00,89.25,89.265,89.245,89.255,510700000.0
2009-11-06 06:01:00,89.255,89.265,89.25,89.265,289600000.0
2009-11-06 06:02:00,89.265,89.27,89.24,89.24,402700000.0
2009-11-06 06:03:00,89.24,89.245,89.235,89.235,405800000.0
2009-11-06 06:04:00,89.235,89.235,89.215,89.225,482200000.0
2009-11-06 06:05:00,89.22,89.22,89.205,89.205,352000000.0
2009-11-06 06:06:00,89.205,89.25,89.205,89.245,596499998.0
2009-11-06 06:07:00,89.245,89.245,89.225,89.225,277000000.0
2009-11-06 06:08:00,89.225,89.25,89.225,89.23,479600000.0
2009-11-06 06:09:00,89.23,89.255,89.215,89.235,563399999.0
2009-11-06 06:10:00,89.235,89.245,89.225,89.235,785200000.0
2009-11-06 06:11:00,89.235,89.24,89.225,89.23,547799999.0
2009-11-06 06:12:00,89.235,89.245,89.235,89.245,252100000.0
2009-11-06 06:13:00,89.24,89.24,89.23,89.24,221500000.0
2009-11-06 06:14:00,89.24,89.245,89.24,89.24,91200000.0
2009-11-06 06:15:00,89.24,89.255,89.24,89.25,452099998.0
2009-11-06 06:16:00,89.25,89.28,89.245,89.265,357199999.0
2009-11-06 06:17:00,89.265,89.28,89.26,89.265,367200000.0
2009-11-06 06:18:00,89.27,89.28,89.27,89.275,355199998.0
2009-11-06 06:19:00,89.275,89.295,89.275,89.29,289000000.0
2009-11-06 06:20:00,89.29,89.29,89.28,89.29,280200000.0
2009-11-06 06:21:00,89.285,89.29,89.285,89.29,201200000.0
2009-11-06 06:22:00,89.29,89.305,89.29,89.305,218400000.0
2009-11-06 06:23:00,89.3,89.31,89.29,89.295,470600000.0
2009-11-06 06:24:00,89.295,89.3,89.28,89.29,345600000.0
2009-11-06 06:25:00,89.29,89.295,89.28,89.285,473000000.0
2009-11-06 06:26:00,89.285,89.31,89.285,89.3,493199999.0
2009-11-06 06:27:00,89.3,89.305,89.29,89.295,449200000.0
2009-11-06 06:28:00,89.295,89.31,89.29,89.29,394800000.0
2009-11-06 06:29:00,89.29,89.3,89.285,89.3,545800002.0
2009-11-06 06:30:00,89.295,89.305,89.295,89.295,440800000.0
2009-11-06 06:31:00,89.295,89.3,89.285,89.295,238000000.0
2009-11-06 06:32:00,89.295,89.3,89.285,89.285,344000001.0
2009-11-06 06:33:00,89.285,89.295,89.285,89.285,215900000.0
2009-11-06 06:34:00,89.28,89.28,89.265,89.27,289399998.0
2009-11-06 06:35:00,89.265,89.265,89.245,89.25,397700000.0
2009-11-06 06:36:00,89.25,89.26,89.24,89.24,460899999.0
2009-11-06 06:37:00,89.24,89.24,89.24,89.24,37000000.0
2009-11-06 06:38:00,89.24,89.24,89.225,89.225,136800000.0
2009-11-06 06:39:00,89.225,89.255,89.225,89.25,511199996.0
2009-11-06 06:40:00,89.25,89.27,89.24,89.27,338600000.0
2009-11-06 06:41:00,89.27,89.27,89.255,89.255,226599999.0
2009-11-06 06:42:00,89.255,89.265,89.245,89.25,440400000.0
2009-11-06 06:43:00,89.245,89.255,89.245,89.25,333600000.0
2009-11-06 06:44:00,89.25,89.255,89.24,89.245,210400000.0
2009-11-06 06:45:00,89.24,89.245,89.235,89.235,279200000.0
2009-11-06 06:46:00,89.235,89.24,89.23,89.23,194800000.0
2009-11-06 06:47:00,89.23,89.24,89.225,89.225,411200000.0
2009-11-06 06:48:00,89.23,89.235,89.225,89.23,255600000.0
2009-11-06 06:49:00,89.235,89.235,89.225,89.23,396099999.0
2009-11-06 06:50:00,89.23,89.235,89.23,89.235,121600000.0
2009-11-06 06:51:00,89.235,89.245,89.235,89.235,274000002.0
2009-11-06 06:52:00,89.235,89.235,89.22,89.23,180800000.0
2009-11-06 06:53:00,89.23,89.23,89.225,89.225,277599999.0
2009-11-06 06:54:00,89.225,89.235,89.225,89.235,290800000.0
2009-11-06 06:55:00,89.235,89.24,89.235,89.24,79200001.0
2009-11-06 06:56:00,89.24,89.25,89.23,89.25,528000000.0
2009-11-06 06:57:00,89.25,89.25,89.235,89.24,203400000.0
2009-11-06 06:58:00,89.24,89.245,89.24,89.24,161600000.0
2009-11-06 06:59:00,89.24,89.25,89.24,89.245,188800000.0
2009-11-06 07:00:00,89.245,89.26,89.245,89.25,236000000.0
2009-11-06 07:01:00,89.25,89.27,89.25,89.265,246399997.0
2009-11-06 07:02:00,89.265,89.275,89.26,89.265,398500000.0
2009-11-06 07:03:00,89.27,89.27,89.265,89.265,48800000.0
2009-11-06 07:04:00,89.234,89.253,89.227,89.227,422499998.0
2009-11-06 07:05:00,89.265,89.275,89.26,89.26,325200001.0
2009-11-06 07:06:00,89.26,89.265,89.25,89.255,316900000.0
2009-11-06 07:07:00,89.25,89.255,89.235,89.235,164800000.0
2009-11-06 07:08:00,89.235,89.26,89.235,89.26,162400000.0
2009-11-06 07:09:00,89.26,89.26,89.26,89.26,27200000.0
2009-11-06 07:10:00,89.26,89.26,89.25,89.26,73800000.0
2009-11-06 07:11:00,89.25,89.26,89.235,89.24,363199998.0
2009-11-06 07:12:00,89.24,89.25,89.225,89.245,410399999.0
2009-11-06 07:13:00,89.245,89.25,89.24,89.245,141600000.0
2009-11-06 07:14:00,89.24,89.245,89.225,89.23,419299998.0
2009-11-06 07:15:00,89.23,89.235,89.225,89.225,406400000.0
2009-11-06 07:16:00,89.225,89.235,89.225,89.23,292399998.0
2009-11-06 07:17:00,89.23,89.24,89.23,89.23,92000000.0
2009-11-06 07:18:00,89.23,89.24,89.225,89.235,160800000.0
2009-11-06 07:19:00,89.235,89.245,89.23,89.235,254700000.0
2009-11-06 07:20:00,89.235,89.245,89.23,89.235,230499999.0
2009-11-06 07:21:00,89.235,89.245,89.235,89.24,534199999.0
2009-11-06 07:22:00,89.24,89.25,89.24,89.245,229700000.0
2009-11-06 07:23:00,89.245,89.25,89.245,89.245,104600000.0
2009-11-06 07:24:00,89.245,89.245,89.235,89.24,141500000.0
2009-11-06 07:25:00,89.24,89.245,89.235,89.245,258100000.0
2009-11-06 07:26:00,89.245,89.25,89.24,89.25,43200000.0
2009-11-06 07:27:00,89.25,89.265,89.245,89.26,396300001.0
2009-11-06 07:28:00,89.26,89.27,89.255,89.27,359200000.0
2009-11-06 07:29:00,89.27,89.28,89.265,89.265,276799999.0
2009-11-06 07:30:00,89.265,89.27,89.26,89.26,363599998.0
2009-11-06 07:31:00,89.26,89.275,89.26,89.265,493600000.0
2009-11-06 07:32:00,89.265,89.275,89.265,89.275,71300000.0
2009-11-06 07:33:00,89.275,89.285,89.265,89.27,523300000.0
2009-11-06 07:34:00,89.27,89.275,89.265,89.27,220900000.0
2009-11-06 07:35:00,89.265,89.265,89.265,89.265,17600000.0
2009-11-06 07:36:00,89.265,89.275,89.255,89.26,286399999.0
2009-11-06 07:37:00,89.26,89.26,89.25,89.255,151199998.0
2009-11-06 07:38:00,89.255,89.255,89.255,89.255,28800000.0
2009-11-06 07:39:00,89.255,89.26,89.255,89.255,65599999.0
2009-11-06 07:40:00,89.255,89.26,89.255,89.255,68000000.0
2009-11-06 07:41:00,89.255,89.255,89.25,89.255,269000000.0
2009-11-06 07:42:00,89.255,89.255,89.25,89.25,207999999.0
2009-11-06 07:43:00,89.26,89.26,89.255,89.26,58800000.0
2009-11-06 07:44:00,89.26,89.26,89.25,89.26,124400000.0
2009-11-06 07:45:00,89.26,89.26,89.255,89.255,108100000.0
2009-11-06 07:46:00,89.255,89.26,89.25,89.25,140200000.0
2009-11-06 07:47:00,89.25,89.25,89.23,89.23,153100000.0
2009-11-06 07:48:00,89.23,89.24,89.225,89.225,186600000.0
2009-11-06 07:49:00,89.23,89.235,89.225,89.235,123399999.0
2009-11-06 07:50:00,89.23,89.24,89.22,89.23,317700000.0
2009-11-06 07:51:00,89.23,89.235,89.225,89.23,246400000.0
2009-11-06 07:52:00,89.23,89.24,89.225,89.24,350000000.0
2009-11-06 07:53:00,89.24,89.27,89.24,89.26,242400000.0
2009-11-06 07:54:00,89.26,89.26,89.255,89.255,71200000.0
2009-11-06 07:55:00,89.255,89.255,89.245,89.245,298000000.0
2009-11-06 07:56:00,89.245,89.255,89.245,89.25,174000000.0
2009-11-06 07:57:00,89.25,89.265,89.225,89.225,360000000.0
2009-11-06 07:58:00,89.235,89.245,89.225,89.24,366999999.0
2009-11-06 07:59:00,89.24,89.245,89.225,89.24,232900000.0
2009-11-06 08:00:00,89.24,89.255,89.215,89.215,433199999.0
2009-11-06 08:01:00,89.215,89.22,89.2,89.215,447599999.0
2009-11-06 08:02:00,89.215,89.22,89.205,89.21,158400000.0
2009-11-06 08:03:00,89.215,89.22,89.205,89.21,199199997.0
2009-11-06 08:04:00,89.205,89.205,89.195,89.195,337600000.0
2009-11-06 08:05:00,89.2,89.2,89.19,89.2,318500000.0
2009-11-06 08:06:00,89.2,89.21,89.2,89.2,193600000.0
2009-11-06 08:07:00,89.195,89.2,89.175,89.185,229600000.0
2009-11-06 08:08:00,89.185,89.19,89.18,89.185,203200000.0
2009-11-06 08:09:00,89.18,89.18,89.145,89.145,415400000.0
2009-11-06 08:10:00,89.145,89.165,89.145,89.155,394800000.0
2009-11-06 08:11:00,89.155,89.16,89.15,89.15,250800000.0
2009-11-06 08:12:00,89.15,89.15,89.12,89.125,225200000.0
2009-11-06 08:13:00,89.13,89.13,89.11,89.11,294400000.0
2009-11-06 08:14:00,89.11,89.14,89.11,89.125,363399999.0
2009-11-06 08:15:00,89.125,89.13,89.115,89.12,450000000.0
2009-11-06 08:16:00,89.12,89.135,89.12,89.13,274000000.0
2009-11-06 08:17:00,89.13,89.135,89.105,89.11,300400000.0
2009-11-06 08:18:00,89.105,89.105,89.07,89.075,300000000.0
2009-11-06 08:19:00,89.075,89.09,89.06,89.08,328700000.0
2009-11-06 08:20:00,89.08,89.09,89.075,89.075,188100000.0
2009-11-06 08:21:00,89.075,89.075,89.055,89.06,262800000.0
2009-11-06 08:22:00,89.06,89.065,89.055,89.055,206300000.0
2009-11-06 08:23:00,89.05,89.065,89.045,89.06,130800000.0
2009-11-06 08:24:00,89.055,89.065,89.05,89.065,161800000.0
2009-11-06 08:25:00,89.065,89.095,89.065,89.095,130800000.0
2009-11-06 08:26:00,89.09,89.09,89.075,89.085,249600000.0
2009-11-06 08:27:00,89.085,89.095,89.075,89.09,204000000.0
2009-11-06 08:28:00,89.09,89.1,89.09,89.1,86400000.0
2009-11-06 08:29:00,89.115,89.115,89.095,89.11,226200000.0
2009-11-06 08:30:00,89.115,89.125,89.1,89.105,363200000.0
2009-11-06 08:31:00,89.11,89.115,89.095,89.1,384800000.0
2009-11-06 08:32:00,89.095,89.11,89.095,89.105,159400000.0
2009-11-06 08:33:00,89.105,89.105,89.09,89.09,46000000.0
2009-11-06 08:34:00,89.09,89.1,89.085,89.085,83200000.0
2009-11-06 08:35:00,89.085,89.09,89.08,89.08,124000000.0
2009-11-06 08:36:00,89.08,89.08,89.02,89.025,367400000.0
2009-11-06 08:37:00,89.025,89.055,89.02,89.05,448400000.0
2009-11-06 08:38:00,89.05,89.07,89.04,89.065,507200000.0
2009-11-06 08:39:00,89.06,89.06,89.035,89.05,318500000.0
2009-11-06 08:40:00,89.05,89.06,89.01,89.01,342400000.0
2009-11-06 08:41:00,89.005,89.025,89.005,89.025,168800000.0
2009-11-06 08:42:00,89.03,89.045,89.025,89.035,311999998.0
2009-11-06 08:43:00,89.035,89.055,89.035,89.05,181600000.0
2009-11-06 08:44:00,89.05,89.05,89.02,89.02,448999999.0
2009-11-06 08:45:00,89.02,89.02,89.005,89.02,280800000.0
2009-11-06 08:46:00,89.02,89.02,88.995,89.0,216800000.0
2009-11-06 08:47:00,89.005,89.02,88.99,89.02,383100000.0
2009-11-06 08:48:00,89.03,89.04,89.01,89.015,314399999.0
2009-11-06 08:49:00,89.01,89.02,89.0,89.015,149600000.0
2009-11-06 08:50:00,89.005,89.025,89.005,89.02,162400000.0
2009-11-06 08:51:00,89.015,89.03,89.015,89.025,166400000.0
2009-11-06 08:52:00,89.025,89.025,88.995,89.005,198300000.0
2009-11-06 08:53:00,89.0,89.02,89.0,89.02,149599999.0
2009-11-06 08:54:00,89.02,89.055,89.02,89.04,443200000.0
2009-11-06 08:55:00,89.035,89.035,89.015,89.035,321600000.0
2009-11-06 08:56:00,89.035,89.035,89.015,89.025,367200000.0
2009-11-06 08:57:00,89.025,89.045,89.015,89.045,416800000.0
2009-11-06 08:58:00,89.05,89.06,89.045,89.055,529600000.0
2009-11-06 08:59:00,89.055,89.055,89.045,89.05,157600000.0
2009-11-06 09:00:00,89.055,89.06,89.045,89.06,375800000.0
2009-11-06 09:01:00,89.065,89.075,89.06,89.07,357100000.0
2009-11-06 09:02:00,89.07,89.08,89.06,89.075,295100000.0
2009-11-06 09:03:00,89.075,89.09,89.075,89.075,57700000.0
2009-11-06 09:04:00,89.075,89.075,89.05,89.05,163200000.0
2009-11-06 09:05:00,89.05,89.07,89.05,89.07,194399998.0
2009-11-06 09:06:00,89.065,89.065,89.035,89.035,302899999.0
2009-11-06 09:07:00,89.04,89.04,89.01,89.02,354600000.0
2009-11-06 09:08:00,89.02,89.025,89.015,89.015,255500000.0
2009-11-06 09:09:00,89.025,89.025,88.975,88.98,365400000.0
2009-11-06 09:10:00,88.98,88.985,88.96,88.97,362900000.0
2009-11-06 09:11:00,88.97,88.975,88.95,88.955,463900000.0
2009-11-06 09:12:00,88.955,88.99,88.955,88.985,742199998.0
2009-11-06 09:13:00,88.985,88.99,88.95,88.95,324100000.0
2009-11-06 09:14:00,88.95,89.02,88.95,89.02,566400001.0
2009-11-06 09:15:00,89.02,89.02,88.99,89.0,417300000.0
2009-11-06 09:16:00,89.005,89.035,89.0,89.035,400500000.0
2009-11-06 09:17:00,89.035,89.06,89.035,89.045,594500001.0
2009-11-06 09:18:00,89.045,89.06,89.03,89.06,443400000.0
2009-11-06 09:19:00,89.06,89.08,89.05,89.08,272200000.0
2009-11-06 09:20:00,89.08,89.09,89.05,89.05,252200000.0
2009-11-06 09:21:00,89.05,89.07,89.04,89.04,516600000.0
2009-11-06 09:22:00,89.04,89.06,89.04,89.055,289300000.0
2009-11-06 09:23:00,89.055,89.065,89.05,89.05,289600000.0
2009-11-06 09:24:00,89.05,89.065,89.035,89.035,231500000.0
2009-11-06 09:25:00,89.03,89.04,89.025,89.035,384900000.0
2009-11-06 09:26:00,89.035,89.065,89.035,89.055,631899998.0
2009-11-06 09:27:00,89.055,89.06,89.035,89.035,419500000.0
2009-11-06 09:28:00,89.03,89.06,89.03,89.055,281000000.0
2009-11-06 09:29:00,89.055,89.055,89.035,89.04,210900000.0
2009-11-06 09:30:00,89.035,89.055,89.025,89.03,244500000.0
2009-11-06 09:31:00,89.03,89.03,89.005,89.005,197600000.0
2009-11-06 09:32:00,89.0,89.02,88.995,89.015,444900000.0
2009-11-06 09:33:00,89.015,89.04,89.01,89.04,620300001.0
2009-11-06 09:34:00,89.04,89.055,89.03,89.055,209200000.0
2009-11-06 09:35:00,89.055,89.06,89.05,89.055,207800000.0
2009-11-06 09:36:00,89.055,89.075,89.055,89.06,124700000.0
2009-11-06 09:37:00,89.06,89.065,89.055,89.055,223200000.0
2009-11-06 09:38:00,89.055,89.065,89.055,89.06,143200000.0
2009-11-06 09:39:00,89.06,89.07,89.06,89.06,165500000.0
2009-11-06 09:40:00,89.06,89.065,89.05,89.055,195600000.0
2009-11-06 09:41:00,89.055,89.055,89.025,89.03,469000000.0
2009-11-06 09:42:00,89.025,89.04,89.025,89.035,344100000.0
2009-11-06 09:43:00,89.035,89.035,89.0,89.01,246800000.0
2009-11-06 09:44:00,89.01,89.015,88.99,89.0,435500000.0
2009-11-06 09:45:00,89.0,89.025,89.0,89.005,397500000.0
2009-11-06 09:46:00,89.005,89.02,89.0,89.015,217000000.0
2009-11-06 09:47:00,89.015,89.03,89.005,89.01,363800000.0
2009-11-06 09:48:00,89.01,89.01,88.955,88.97,355500000.0
2009-11-06 09:49:00,88.97,88.97,88.95,88.96,133700000.0
2009-11-06 09:50:00,88.96,88.975,88.945,88.96,513800000.0
2009-11-06 09:51:00,88.96,88.97,88.945,88.955,413900000.0
2009-11-06 09:52:00,88.955,88.98,88.95,88.975,394700000.0
2009-11-06 09:53:00,88.975,89.0,88.965,88.975,284200000.0
2009-11-06 09:54:00,88.97,88.985,88.955,88.985,332400000.0
2009-11-06 09:55:00,88.98,88.98,88.965,88.97,309999999.0
2009-11-06 09:56:00,88.97,89.0,88.965,88.98,331600000.0
2009-11-06 09:57:00,88.98,89.0,88.98,88.98,327800000.0
2009-11-06 09:58:00,88.985,89.0,88.975,88.99,335200000.0
2009-11-06 09:59:00,88.99,89.0,88.975,88.985,406300000.0
2009-11-06 10:00:00,88.985,88.985,88.955,88.97,484300000.0
2009-11-06 10:01:00,88.97,88.97,88.955,88.97,147200000.0
2009-11-06 10:02:00,88.97,88.97,88.945,88.95,141700000.0
2009-11-06 10:03:00,88.945,88.975,88.94,88.955,329800000.0
2009-11-06 10:04:00,88.955,88.975,88.91,88.92,262000000.0
2009-11-06 10:05:00,88.92,88.92,88.9,88.92,204900000.0
2009-11-06 10:06:00,88.92,88.94,88.91,88.94,144900000.0
2009-11-06 10:07:00,88.94,88.975,88.94,88.975,239800000.0
2009-11-06 10:08:00,88.975,88.975,88.965,88.975,214100000.0
2009-11-06 10:09:00,88.975,88.995,88.975,88.985,160600000.0
2009-11-06 10:10:00,88.985,89.01,88.975,89.01,375700000.0
2009-11-06 10:11:00,89.01,89.045,89.005,89.035,452899999.0
2009-11-06 10:12:00,89.035,89.04,89.02,89.035,416800000.0
2009-11-06 10:13:00,89.035,89.04,89.025,89.03,231600000.0
2009-11-06 10:14:00,89.035,89.035,89.015,89.025,324200000.0
2009-11-06 10:15:00,89.03,89.035,89.02,89.025,200800000.0
2009-11-06 10:16:00,89.025,89.025,89.01,89.01,340600000.0
2009-11-06 10:17:00,89.01,89.02,89.0,89.01,479500000.0
2009-11-06 10:18:00,89.01,89.03,89.005,89.01,421700000.0
2009-11-06 10:19:00,89.01,89.03,89.0,89.005,485200000.0
2009-11-06 10:20:00,89.0,89.01,88.99,88.99,499899999.0
2009-11-06 10:21:00,88.99,89.0,88.985,88.99,199700000.0
2009-11-06 10:22:00,88.99,88.995,88.975,88.975,184300000.0
2009-11-06 10:23:00,88.97,88.985,88.97,88.98,256700000.0
2009-11-06 10:24:00,88.975,89.0,88.97,89.0,227500000.0
2009-11-06 10:25:00,89.0,89.01,88.985,88.995,311300000.0
2009-11-06 10:26:00,88.995,89.01,88.995,89.005,202000000.0
2009-11-06 10:27:00,89.01,89.02,89.0,89.015,208300000.0
2009-11-06 10:28:00,89.015,89.02,89.01,89.01,242000000.0
2009-11-06 10:29:00,89.01,89.015,89.01,89.01,258400000.0
2009-11-06 10:30:00,89.01,89.01,88.995,89.0,87600000.0
2009-11-06 10:31:00,89.0,89.01,88.995,89.0,227800000.0
2009-11-06 10:32:00,89.0,89.0,88.985,88.985,194900000.0
2009-11-06 10:33:00,88.985,89.005,88.98,89.0,172400000.0
2009-11-06 10:34:00,89.0,89.015,89.0,89.01,142000000.0
2009-11-06 10:35:00,89.01,89.025,89.0,89.015,318100000.0
2009-11-06 10:36:00,89.015,89.035,89.015,89.03,142100000.0
2009-11-06 10:37:00,89.025,89.075,89.025,89.075,242900000.0
2009-11-06 10:38:00,89.075,89.12,89.075,89.11,304999999.0
2009-11-06 10:39:00,89.115,89.14,89.105,89.13,396200000.0
2009-11-06 10:40:00,89.13,89.135,89.11,89.12,344600000.0
2009-11-06 10:41:00,89.12,89.125,89.115,89.12,223600000.0
2009-11-06 10:42:00,89.11,89.115,89.085,89.09,226300000.0
2009-11-06 10:43:00,89.09,89.11,89.09,89.105,283600000.0
2009-11-06 10:44:00,89.11,89.14,89.105,89.135,381200000.0
2009-11-06 10:45:00,89.135,89.155,89.11,89.14,452599999.0
2009-11-06 10:46:00,89.14,89.155,89.125,89.15,310999999.0
2009-11-06 10:47:00,89.145,89.175,89.13,89.16,340400000.0
2009-11-06 10:48:00,89.16,89.21,89.16,89.205,359200000.0
2009-11-06 10:49:00,89.21,89.225,89.185,89.22,288400000.0
2009-11-06 10:50:00,89.22,89.225,89.185,89.195,239500000.0
2009-11-06 10:51:00,89.195,89.21,89.195,89.2,117400000.0
2009-11-06 10:52:00,89.2,89.205,89.19,89.195,167100000.0
2009-11-06 10:53:00,89.195,89.195,89.175,89.185,313900000.0
2009-11-06 10:54:00,89.185,89.22,89.185,89.22,127500000.0
2009-11-06 10:55:00,89.215,89.24,89.21,89.215,398200000.0
2009-11-06 10:56:00,89.215,89.235,89.21,89.21,237900000.0
2009-11-06 10:57:00,89.21,89.22,89.21,89.215,293300000.0
2009-11-06 10:58:00,89.215,89.23,89.2,89.21,382700000.0
2009-11-06 10:59:00,89.21,89.23,89.2,89.22,543000000.0
2009-11-06 11:00:00,89.22,89.22,89.215,89.215,160200000.0
2009-11-06 11:01:00,89.215,89.22,89.21,89.21,217500000.0
2009-11-06 11:02:00,89.21,89.21,89.195,89.195,367700000.0
2009-11-06 11:03:00,89.195,89.205,89.185,89.2,346399999.0
2009-11-06 11:04:00,89.2,89.225,89.2,89.22,374500000.0
2009-11-06 11:05:00,89.22,89.225,89.205,89.215,336000000.0
2009-11-06 11:06:00,89.215,89.215,89.18,89.19,414200000.0
2009-11-06 11:07:00,89.185,89.19,89.175,89.185,191300000.0
2009-11-06 11:08:00,89.185,89.185,89.17,89.175,100700000.0
2009-11-06 11:09:00,89.175,89.185,89.16,89.16,288700000.0
2009-11-06 11:10:00,89.165,89.165,89.1,89.11,346300000.0
2009-11-06 11:11:00,89.11,89.12,89.1,89.105,337300000.0
2009-11-06 11:12:00,89.105,89.12,89.105,89.11,212600000.0
2009-11-06 11:13:00,89.11,89.13,89.105,89.115,251100000.0
2009-11-06 11:14:00,89.115,89.125,89.105,89.115,411500000.0
2009-11-06 11:15:00,89.125,89.15,89.125,89.135,147600000.0
2009-11-06 11:16:00,89.135,89.155,89.135,89.145,433799999.0
2009-11-06 11:17:00,89.145,89.165,89.145,89.165,447600000.0
2009-11-06 11:18:00,89.165,89.17,89.145,89.17,490099999.0
2009-11-06 11:19:00,89.17,89.18,89.155,89.16,582100000.0
2009-11-06 11:20:00,89.16,89.195,89.15,89.185,289600000.0
2009-11-06 11:21:00,89.185,89.185,89.17,89.175,169300000.0
2009-11-06 11:22:00,89.175,89.185,89.165,89.18,329400000.0
2009-11-06 11:23:00,89.175,89.175,89.16,89.165,560800000.0
2009-11-06 11:24:00,89.165,89.17,89.15,89.15,262000000.0
2009-11-06 11:25:00,89.145,89.145,89.125,89.135,361600000.0
2009-11-06 11:26:00,89.135,89.14,89.115,89.115,324399999.0
2009-11-06 11:27:00,89.115,89.14,89.11,89.125,430800000.0
2009-11-06 11:28:00,89.125,89.15,89.125,89.15,220400000.0
2009-11-06 11:29:00,89.15,89.15,89.125,89.125,370700000.0
2009-11-06 11:30:00,89.135,89.17,89.135,89.155,266200000.0
2009-11-06 11:31:00,89.155,89.16,89.145,89.145,380400000.0
2009-11-06 11:32:00,89.15,89.16,89.14,89.155,213300000.0
2009-11-06 11:33:00,89.15,89.15,89.125,89.135,176500000.0
2009-11-06 11:34:00,89.135,89.16,89.125,89.155,199500000.0
2009-11-06 11:35:00,89.155,89.17,89.155,89.17,178000000.0
2009-11-06 11:36:00,89.17,89.175,89.165,89.175,102400000.0
2009-11-06 11:37:00,89.175,89.175,89.15,89.15,183700000.0
2009-11-06 11:38:00,89.15,89.155,89.13,89.14,275600000.0
2009-11-06 11:39:00,89.135,89.145,89.125,89.135,224900000.0
2009-11-06 11:40:00,89.135,89.14,89.12,89.125,66200000.0
2009-11-06 11:41:00,89.12,89.13,89.115,89.12,231700000.0
2009-11-06 11:42:00,89.12,89.125,89.105,89.125,104900000.0
2009-11-06 11:43:00,89.125,89.145,89.125,89.125,116300000.0
2009-11-06 11:44:00,89.13,89.155,89.13,89.145,238900000.0
2009-11-06 11:45:00,89.15,89.16,89.145,89.155,380400000.0
2009-11-06 11:46:00,89.155,89.165,89.15,89.16,230700000.0
2009-11-06 11:47:00,89.16,89.165,89.15,89.155,253800000.0
2009-11-06 11:48:00,89.15,89.16,89.15,89.155,347600000.0
2009-11-06 11:49:00,89.155,89.17,89.15,89.15,239400000.0
2009-11-06 11:50:00,89.15,89.155,89.14,89.145,282100000.0
2009-11-06 11:51:00,89.145,89.145,89.115,89.14,350200000.0
2009-11-06 11:52:00,89.14,89.145,89.13,89.13,210000000.0
2009-11-06 11:53:00,89.125,89.15,89.125,89.14,174400000.0
2009-11-06 11:54:00,89.14,89.155,89.14,89.145,299500000.0
2009-11-06 11:55:00,89.15,89.18,89.145,89.18,279300000.0
2009-11-06 11:56:00,89.18,89.185,89.16,89.17,433600000.0
2009-11-06 11:57:00,89.175,89.195,89.175,89.185,214600000.0
2009-11-06 11:58:00,89.19,89.2,89.175,89.18,118300000.0
2009-11-06 11:59:00,89.18,89.195,89.18,89.185,164700000.0
2009-11-06 12:00:00,89.185,89.19,89.17,89.185,307800000.0
2009-11-06 12:01:00,89.185,89.19,89.17,89.185,227100000.0
2009-11-06 12:02:00,89.185,89.19,89.175,89.19,93300000.0
2009-11-06 12:03:00,89.19,89.21,89.19,89.205,222100000.0
2009-11-06 12:04:00,89.205,89.23,89.195,89.23,452099999.0
2009-11-06 12:05:00,89.225,89.245,89.225,89.235,489600001.0
2009-11-06 12:06:00,89.235,89.255,89.235,89.235,336400000.0
2009-11-06 12:07:00,89.235,89.235,89.21,89.215,212100000.0
2009-11-06 12:08:00,89.215,89.235,89.215,89.225,292100000.0
2009-11-06 12:09:00,89.225,89.235,89.215,89.225,456100000.0
2009-11-06 12:10:00,89.23,89.26,89.23,89.25,540300001.0
2009-11-06 12:11:00,89.25,89.26,89.225,89.225,545799999.0
2009-11-06 12:12:00,89.23,89.24,89.215,89.235,427200000.0
2009-11-06 12:13:00,89.235,89.235,89.22,89.225,365800000.0
2009-11-06 12:14:00,89.225,89.23,89.21,89.215,436800001.0
2009-11-06 12:15:00,89.21,89.22,89.18,89.19,621700000.0
2009-11-06 12:16:00,89.19,89.21,89.175,89.175,371300000.0
2009-11-06 12:17:00,89.18,89.195,89.175,89.18,634199999.0
2009-11-06 12:18:00,89.18,89.185,89.16,89.165,440400000.0
2009-11-06 12:19:00,89.165,89.195,89.165,89.17,613500001.0
2009-11-06 12:20:00,89.17,89.18,89.17,89.17,301400000.0
2009-11-06 12:21:00,89.165,89.17,89.165,89.17,237599999.0
2009-11-06 12:22:00,89.165,89.18,89.155,89.16,525899999.0
2009-11-06 12:23:00,89.16,89.175,89.16,89.165,169200000.0
2009-11-06 12:24:00,89.18,89.18,89.145,89.155,307900000.0
2009-11-06 12:25:00,89.155,89.17,89.15,89.165,475600000.0
2009-11-06 12:26:00,89.165,89.17,89.155,89.16,338000000.0
2009-11-06 12:27:00,89.16,89.165,89.145,89.16,454800000.0
2009-11-06 12:28:00,89.16,89.165,89.15,89.155,290000000.0
2009-11-06 12:29:00,89.155,89.18,89.155,89.175,362100000.0
2009-11-06 12:30:00,89.175,89.175,89.17,89.17,302799999.0
2009-11-06 12:31:00,89.17,89.17,89.155,89.16,583600000.0
2009-11-06 12:32:00,89.16,89.185,89.16,89.185,380499999.0
2009-11-06 12:33:00,89.18,89.2,89.175,89.195,386900000.0
2009-11-06 12:34:00,89.195,89.215,89.185,89.205,361500000.0
2009-11-06 12:35:00,89.205,89.215,89.195,89.2,281700000.0
2009-11-06 12:36:00,89.195,89.215,89.185,89.215,329900000.0
2009-11-06 12:37:00,89.215,89.24,89.21,89.23,246100000.0
2009-11-06 12:38:00,89.23,89.24,89.23,89.235,246400000.0
2009-11-06 12:39:00,89.235,89.235,89.22,89.22,237600000.0
2009-11-06 12:40:00,89.215,89.25,89.215,89.235,355500000.0
2009-11-06 12:41:00,89.24,89.245,89.23,89.235,318200000.0
2009-11-06 12:42:00,89.235,89.245,89.23,89.235,447600000.0
2009-11-06 12:43:00,89.235,89.235,89.21,89.21,410300000.0
2009-11-06 12:44:00,89.21,89.22,89.205,89.21,351400000.0
2009-11-06 12:45:00,89.21,89.215,89.21,89.215,230200000.0
2009-11-06 12:46:00,89.215,89.225,89.2,89.205,175500000.0
2009-11-06 12:47:00,89.205,89.245,89.2,89.24,220800000.0
2009-11-06 12:48:00,89.23,89.245,89.23,89.24,260799999.0
2009-11-06 12:49:00,89.24,89.245,89.23,89.235,456900000.0
2009-11-06 12:50:00,89.235,89.245,89.235,89.235,248900000.0
2009-11-06 12:51:00,89.245,89.255,89.245,89.245,247999998.0
2009-11-06 12:52:00,89.25,89.255,89.24,89.25,211700000.0
2009-11-06 12:53:00,89.25,89.25,89.22,89.22,286600000.0
2009-11-06 12:54:00,89.225,89.235,89.22,89.22,371800000.0
2009-11-06 12:55:00,89.22,89.23,89.215,89.225,283200000.0
2009-11-06 12:56:00,89.225,89.24,89.225,89.23,250000000.0
2009-11-06 12:57:00,89.23,89.245,89.23,89.235,100000000.0
2009-11-06 12:58:00,89.235,89.25,89.235,89.245,96200000.0
2009-11-06 12:59:00,89.245,89.255,89.24,89.25,231200000.0
2009-11-06 13:00:00,89.245,89.26,89.24,89.26,308500000.0
2009-11-06 13:01:00,89.265,89.27,89.225,89.23,218000000.0
2009-11-06 13:02:00,89.23,89.245,89.22,89.24,227100000.0
2009-11-06 13:03:00,89.24,89.25,89.23,89.25,215800000.0
2009-11-06 13:04:00,89.245,89.25,89.23,89.235,206000000.0
2009-11-06 13:05:00,89.235,89.25,89.23,89.24,192700000.0
2009-11-06 13:06:00,89.24,89.25,89.235,89.245,237400000.0
2009-11-06 13:07:00,89.245,89.245,89.205,89.21,306400000.0
2009-11-06 13:08:00,89.205,89.21,89.18,89.205,122600000.0
2009-11-06 13:09:00,89.2,89.2,89.185,89.19,103300000.0
2009-11-06 13:10:00,89.19,89.205,89.175,89.19,102500000.0
2009-11-06 13:11:00,89.19,89.19,89.17,89.175,196600000.0
2009-11-06 13:12:00,89.175,89.195,89.175,89.19,212300000.0
2009-11-06 13:13:00,89.19,89.21,89.185,89.205,167100000.0
2009-11-06 13:14:00,89.205,89.215,89.2,89.21,95700000.0
2009-11-06 13:15:00,89.205,89.22,89.205,89.215,84700000.0
2009-11-06 13:16:00,89.215,89.225,89.21,89.22,116800000.0
2009-11-06 13:17:00,89.22,89.255,89.215,89.255,119300000.0
2009-11-06 13:18:00,89.25,89.275,89.24,89.27,121600000.0
2009-11-06 13:19:00,89.265,89.275,89.26,89.275,133800000.0
2009-11-06 13:20:00,89.265,89.275,89.25,89.265,248600000.0
2009-11-06 13:21:00,89.26,89.26,89.22,89.225,271700001.0
2009-11-06 13:22:00,89.23,89.24,89.22,89.22,311000001.0
2009-11-06 13:23:00,89.225,89.23,89.225,89.225,91000000.0
2009-11-06 13:24:00,89.225,89.235,89.22,89.225,365200000.0
2009-11-06 13:25:00,89.225,89.24,89.195,89.21,441800000.0
2009-11-06 13:26:00,89.21,89.235,89.205,89.215,194200000.0
2009-11-06 13:27:00,89.215,89.235,89.21,89.23,184700000.0
2009-11-06 13:28:00,89.23,89.23,89.215,89.215,338000000.0
2009-11-06 13:29:00,89.22,89.235,89.21,89.22,467000000.0
2009-11-06 13:30:00,89.22,89.23,89.215,89.23,492000000.0
2009-11-06 13:31:00,89.23,89.23,89.225,89.23,217100000.0
2009-11-06 13:32:00,89.23,89.23,89.22,89.22,300800000.0
2009-11-06 13:33:00,89.22,89.22,89.195,89.21,322000000.0
2009-11-06 13:34:00,89.215,89.22,89.21,89.215,384600000.0
2009-11-06 13:35:00,89.215,89.22,89.205,89.21,310599999.0
2009-11-06 13:36:00,89.21,89.21,89.195,89.205,570399999.0
2009-11-06 13:37:00,89.205,89.22,89.205,89.22,393000000.0
2009-11-06 13:38:00,89.22,89.225,89.205,89.21,416500000.0
2009-11-06 13:39:00,89.205,89.205,89.185,89.195,498200000.0
2009-11-06 13:40:00,89.195,89.195,89.175,89.185,141900000.0
2009-11-06 13:41:00,89.185,89.185,89.17,89.18,104200000.0
2009-11-06 13:42:00,89.18,89.205,89.17,89.195,336300000.0
2009-11-06 13:43:00,89.195,89.195,89.17,89.175,98000000.0
2009-11-06 13:44:00,89.175,89.185,89.165,89.165,165500000.0
2009-11-06 13:45:00,89.165,89.175,89.165,89.165,482800000.0
2009-11-06 13:46:00,89.165,89.175,89.15,89.155,191800000.0
2009-11-06 13:47:00,89.155,89.2,89.15,89.18,236800000.0
2009-11-06 13:48:00,89.18,89.195,89.17,89.195,280900000.0
2009-11-06 13:49:00,89.195,89.205,89.18,89.205,227499999.0
2009-11-06 13:50:00,89.205,89.205,89.18,89.19,194400000.0
2009-11-06 13:51:00,89.195,89.22,89.195,89.205,111300000.0
2009-11-06 13:52:00,89.205,89.21,89.19,89.205,277800000.0
2009-11-06 13:53:00,89.205,89.21,89.185,89.195,136100000.0
2009-11-06 13:54:00,89.19,89.195,89.18,89.19,178300000.0
2009-11-06 13:55:00,89.19,89.2,89.18,89.185,88200000.0
2009-11-06 13:56:00,89.185,89.185,89.18,89.18,151700000.0
2009-11-06 13:57:00,89.175,89.18,89.17,89.17,100000000.0
2009-11-06 13:58:00,89.17,89.175,89.165,89.165,128400000.0
2009-11-06 13:59:00,89.165,89.195,89.16,89.195,239000000.0
2009-11-06 14:00:00,89.195,89.195,89.115,89.12,354900000.0
2009-11-06 14:01:00,89.12,89.125,89.11,89.115,342200000.0
2009-11-06 14:02:00,89.115,89.12,89.115,89.12,318000000.0
2009-11-06 14:03:00,89.12,89.14,89.115,89.135,407799999.0
2009-11-06 14:04:00,89.135,89.135,89.11,89.11,406300000.0
2009-11-06 14:05:00,89.11,89.12,89.09,89.11,683000001.0
2009-11-06 14:06:00,89.11,89.12,89.105,89.12,386199998.0
2009-11-06 14:07:00,89.115,89.14,89.11,89.13,275100000.0
2009-11-06 14:08:00,89.13,89.16,89.125,89.135,500500000.0
2009-11-06 14:09:00,89.135,89.15,89.13,89.15,302300000.0
2009-11-06 14:10:00,89.15,89.155,89.145,89.145,264000000.0
2009-11-06 14:11:00,89.145,89.17,89.145,89.17,297200000.0
2009-11-06 14:12:00,89.17,89.185,89.16,89.17,464100000.0
2009-11-06 14:13:00,89.17,89.175,89.155,89.16,247700000.0
2009-11-06 14:14:00,89.16,89.17,89.155,89.165,206200000.0
2009-11-06 14:15:00,89.16,89.17,89.15,89.15,76200000.0
2009-11-06 14:16:00,89.16,89.2,89.16,89.185,136800000.0
2009-11-06 14:17:00,89.185,89.19,89.17,89.175,99000000.0
2009-11-06 14:18:00,89.18,89.18,89.165,89.17,304899999.0
2009-11-06 14:19:00,89.17,89.185,89.17,89.18,127300000.0
2009-11-06 14:20:00,89.18,89.185,89.165,89.175,212800000.0
2009-11-06 14:21:00,89.175,89.195,89.175,89.195,179600000.0
2009-11-06 14:22:00,89.195,89.2,89.19,89.19,218800000.0
2009-11-06 14:23:00,89.19,89.2,89.19,89.195,89200000.0
2009-11-06 14:24:00,89.195,89.205,89.185,89.185,297199999.0
2009-11-06 14:25:00,89.185,89.2,89.185,89.195,113300000.0
2009-11-06 14:26:00,89.195,89.2,89.185,89.185,185400000.0
2009-11-06 14:27:00,89.185,89.185,89.17,89.17,201500000.0
2009-11-06 14:28:00,89.17,89.18,89.16,89.165,109200000.0
2009-11-06 14:29:00,89.165,89.17,89.15,89.165,204400000.0
2009-11-06 14:30:00,89.165,89.225,89.165,89.19,461000000.0
2009-11-06 14:31:00,89.185,89.215,89.185,89.205,406000000.0
2009-11-06 14:32:00,89.21,89.225,89.21,89.215,238000000.0
2009-11-06 14:33:00,89.215,89.215,89.195,89.2,146400000.0
2009-11-06 14:34:00,89.2,89.21,89.195,89.2,101100000.0
2009-11-06 14:35:00,89.2,89.2,89.185,89.195,151900000.0
2009-11-06 14:36:00,89.195,89.195,89.18,89.185,195200000.0
2009-11-06 14:37:00,89.185,89.2,89.175,89.185,182900000.0
2009-11-06 14:38:00,89.185,89.185,89.175,89.185,115200000.0
2009-11-06 14:39:00,89.185,89.195,89.185,89.19,90700000.0
2009-11-06 14:40:00,89.19,89.195,89.19,89.19,124200000.0
2009-11-06 14:41:00,89.185,89.2,89.185,89.2,133900000.0
2009-11-06 14:42:00,89.2,89.22,89.195,89.215,421100000.0
2009-11-06 14:43:00,89.22,89.225,89.21,89.215,359499999.0
2009-11-06 14:44:00,89.215,89.215,89.205,89.205,253300000.0
2009-11-06 14:45:00,89.205,89.22,89.2,89.2,248000000.0
2009-11-06 14:46:00,89.205,89.205,89.185,89.185,221500000.0
2009-11-06 14:47:00,89.185,89.195,89.175,89.19,367400000.0
2009-11-06 14:48:00,89.195,89.205,89.19,89.195,227200000.0
2009-11-06 14:49:00,89.2,89.2,89.19,89.195,60400000.0
2009-11-06 14:50:00,89.195,89.205,89.195,89.2,36500000.0
2009-11-06 14:51:00,89.195,89.195,89.185,89.185,18400000.0
2009-11-06 14:52:00,89.18,89.18,89.165,89.17,321900000.0
2009-11-06 14:53:00,89.17,89.185,89.165,89.17,136900000.0
2009-11-06 14:54:00,89.17,89.185,89.17,89.17,261300000.0
2009-11-06 14:55:00,89.18,89.185,89.17,89.18,470200001.0
2009-11-06 14:56:00,89.18,89.205,89.18,89.195,608600000.0
2009-11-06 14:57:00,89.19,89.195,89.18,89.19,231900000.0
2009-11-06 14:58:00,89.19,89.205,89.185,89.185,403400000.0
2009-11-06 14:59:00,89.185,89.215,89.185,89.215,695700001.0
2009-11-06 15:00:00,89.215,89.23,89.2,89.205,460100001.0
2009-11-06 15:01:00,89.2,89.225,89.195,89.225,568599999.0
2009-11-06 15:02:00,89.235,89.25,89.205,89.23,145200000.0
2009-11-06 15:03:00,89.23,89.23,89.2,89.215,82400000.0
2009-11-06 15:04:00,89.205,89.215,89.205,89.21,334800000.0
2009-11-06 15:05:00,89.205,89.215,89.205,89.21,174600000.0
2009-11-06 15:06:00,89.215,89.215,89.18,89.185,162400000.0
2009-11-06 15:07:00,89.185,89.185,89.165,89.18,234500000.0
2009-11-06 15:08:00,89.19,89.195,89.18,89.19,212700000.0
2009-11-06 15:09:00,89.19,89.205,89.18,89.18,573700000.0
2009-11-06 15:10:00,89.18,89.195,89.18,89.185,231200000.0
2009-11-06 15:11:00,89.185,89.185,89.15,89.155,194000000.0
2009-11-06 15:12:00,89.15,89.165,89.145,89.155,202400000.0
2009-11-06 15:13:00,89.155,89.165,89.155,89.165,124700000.0
2009-11-06 15:14:00,89.16,89.18,89.15,89.165,368300000.0
2009-11-06 15:15:00,89.17,89.17,89.16,89.16,90000000.0
2009-11-06 15:16:00,89.16,89.175,89.145,89.16,262400000.0
2009-11-06 15:17:00,89.155,89.16,89.145,89.15,649400004.0
2009-11-06 15:18:00,89.15,89.165,89.135,89.155,579599998.0
2009-11-06 15:19:00,89.15,89.155,89.12,89.12,293300000.0
2009-11-06 15:20:00,89.12,89.14,89.12,89.12,412600000.0
2009-11-06 15:21:00,89.125,89.13,89.11,89.11,388700000.0
2009-11-06 15:22:00,89.11,89.145,89.09,89.145,412000000.0
2009-11-06 15:23:00,89.145,89.145,89.125,89.135,425500000.0
2009-11-06 15:24:00,89.135,89.135,89.1,89.1,197100000.0
2009-11-06 15:25:00,89.1,89.13,89.095,89.11,417100000.0
2009-11-06 15:26:00,89.105,89.145,89.105,89.13,277300000.0
2009-11-06 15:27:00,89.13,89.145,89.085,89.095,218800000.0
2009-11-06 15:28:00,89.095,89.175,89.085,89.165,356400000.0
2009-11-06 15:29:00,89.17,89.22,88.9,88.92,289000000.0
2009-11-06 15:30:00,88.92,88.95,88.425,88.66,312300000.0
2009-11-06 15:31:00,88.66,88.82,88.59,88.785,260700000.0
2009-11-06 15:32:00,88.78,88.855,88.69,88.745,258300000.0
2009-11-06 15:33:00,88.735,88.785,88.645,88.645,317900000.0
2009-11-06 15:34:00,88.645,88.655,88.505,88.635,367400000.0
2009-11-06 15:35:00,88.635,88.64,88.41,88.42,323700000.0
2009-11-06 15:36:00,88.42,88.53,88.375,88.53,414800000.0
2009-11-06 15:37:00,88.525,88.55,88.49,88.525,432800000.0
2009-11-06 15:38:00,88.525,88.63,88.52,88.615,437100000.0
2009-11-06 15:39:00,88.61,88.61,88.495,88.55,304800000.0
2009-11-06 15:40:00,88.55,88.6,88.505,88.55,361700000.0
2009-11-06 15:41:00,88.555,88.645,88.55,88.595,468700000.0
2009-11-06 15:42:00,88.595,88.685,88.595,88.675,476400000.0
2009-11-06 15:43:00,88.675,88.69,88.585,88.585,409100000.0
2009-11-06 15:44:00,88.575,88.66,88.57,88.66,452300000.0
2009-11-06 15:45:00,88.655,88.73,88.595,88.605,454100000.0
2009-11-06 15:46:00,88.605,88.63,88.555,88.57,443800000.0
2009-11-06 15:47:00,88.575,88.575,88.485,88.49,402200000.0
2009-11-06 15:48:00,88.49,88.545,88.485,88.535,390800000.0
2009-11-06 15:49:00,88.53,88.56,88.46,88.46,392900000.0
2009-11-06 15:50:00,88.46,88.5,88.415,88.435,487800000.0
2009-11-06 15:51:00,88.435,88.495,88.415,88.485,404300000.0
2009-11-06 15:52:00,88.48,88.485,88.435,88.465,466700000.0
2009-11-06 15:53:00,88.465,88.465,88.37,88.38,625700001.0
2009-11-06 15:54:00,88.38,88.43,88.38,88.405,521800000.0
2009-11-06 15:55:00,88.4,88.425,88.385,88.4,681400000.0
2009-11-06 15:56:00,88.395,88.4,88.31,88.375,621000000.0
2009-11-06 15:57:00,88.39,88.48,88.37,88.48,574799999.0
2009-11-06 15:58:00,88.48,88.625,88.475,88.605,697800001.0
2009-11-06 15:59:00,88.6,88.6,88.48,88.495,568099999.0
2009-11-06 16:00:00,88.49,88.49,88.425,88.445,564199999.0
2009-11-06 16:01:00,88.445,88.475,88.425,88.465,490000000.0
2009-11-06 16:02:00,88.465,88.545,88.465,88.54,641900000.0
2009-11-06 16:03:00,88.54,88.58,88.52,88.53,377900000.0
2009-11-06 16:04:00,88.525,88.545,88.49,88.505,579100000.0
2009-11-06 16:05:00,88.505,88.56,88.5,88.555,544000000.0
2009-11-06 16:06:00,88.545,88.565,88.51,88.565,554200000.0
2009-11-06 16:07:00,88.565,88.565,88.515,88.55,655900000.0
2009-11-06 16:08:00,88.55,88.57,88.52,88.56,463800000.0
2009-11-06 16:09:00,88.56,88.58,88.555,88.565,526299999.0
2009-11-06 16:10:00,88.575,88.61,88.565,88.595,628900000.0
2009-11-06 16:11:00,88.59,88.725,88.59,88.715,700499998.0
2009-11-06 16:12:00,88.71,88.775,88.7,88.775,426800000.0
2009-11-06 16:13:00,88.775,88.835,88.715,88.715,555099999.0
2009-11-06 16:14:00,88.715,88.735,88.69,88.69,417800001.0
2009-11-06 16:15:00,88.69,88.705,88.64,88.655,685300000.0
2009-11-06 16:16:00,88.65,88.685,88.65,88.665,328300001.0
2009-11-06 16:17:00,88.665,88.665,88.605,88.615,462400001.0
2009-11-06 16:18:00,88.615,88.615,88.435,88.54,462700000.0
2009-11-06 16:19:00,88.54,88.56,88.5,88.525,861100000.0
2009-11-06 16:20:00,88.525,88.545,88.46,88.465,673699999.0
2009-11-06 16:21:00,88.465,88.525,88.44,88.505,890999998.0
2009-11-06 16:22:00,88.505,88.505,88.44,88.445,564500000.0
2009-11-06 16:23:00,88.445,88.475,88.44,88.44,495200000.0
2009-11-06 16:24:00,88.45,88.455,88.43,88.45,696200000.0
2009-11-06 16:25:00,88.45,88.455,88.43,88.44,523500000.0
2009-11-06 16:26:00,88.44,88.49,88.44,88.49,776200001.0
2009-11-06 16:27:00,88.49,88.53,88.49,88.505,796500000.0
2009-11-06 16:28:00,88.505,88.53,88.485,88.49,576000000.0
2009-11-06 16:29:00,88.485,88.485,88.365,88.42,589000000.0
2009-11-06 16:30:00,88.425,88.425,88.33,88.335,618300000.0
2009-11-06 16:31:00,88.335,88.475,88.335,88.445,747000000.0
2009-11-06 16:32:00,88.445,88.515,88.4,88.51,567800001.0
2009-11-06 16:33:00,88.51,88.51,88.405,88.405,692400000.0
2009-11-06 16:34:00,88.41,88.43,88.36,88.36,663300000.0
2009-11-06 16:35:00,88.365,88.445,88.365,88.425,618600000.0
2009-11-06 16:36:00,88.42,88.495,88.42,88.46,295400000.0
2009-11-06 16:37:00,88.46,88.53,88.46,88.52,304100000.0
2009-11-06 16:38:00,88.525,88.53,88.485,88.515,557200000.0
2009-11-06 16:39:00,88.51,88.55,88.51,88.52,369300000.0
2009-11-06 16:40:00,88.535,88.55,88.52,88.545,595300000.0
2009-11-06 16:41:00,88.55,88.715,88.545,88.685,541900000.0
2009-11-06 16:42:00,88.68,88.725,88.655,88.68,779099999.0
2009-11-06 16:43:00,88.68,88.695,88.645,88.655,776600000.0
2009-11-06 16:44:00,88.655,88.735,88.65,88.73,619899999.0
2009-11-06 16:45:00,88.725,88.84,88.72,88.815,710500000.0
2009-11-06 16:46:00,88.815,88.86,88.775,88.775,326300000.0
2009-11-06 16:47:00,88.785,88.79,88.72,88.765,375800000.0
2009-11-06 16:48:00,88.745,88.785,88.735,88.74,611300000.0
2009-11-06 16:49:00,88.74,88.745,88.69,88.72,617900000.0
2009-11-06 16:50:00,88.71,88.715,88.655,88.71,429400000.0
2009-11-06 16:51:00,88.71,88.755,88.7,88.705,524900000.0
2009-11-06 16:52:00,88.7,88.725,88.61,88.625,309600000.0
2009-11-06 16:53:00,88.62,88.63,88.59,88.61,629799998.0
2009-11-06 16:54:00,88.61,88.65,88.61,88.64,631700000.0
2009-11-06 16:55:00,88.64,88.725,88.64,88.715,509900000.0
2009-11-06 16:56:00,88.71,88.855,88.71,88.785,793200003.0
2009-11-06 16:57:00,88.77,88.795,88.745,88.76,655199998.0
2009-11-06 16:58:00,88.77,88.77,88.705,88.72,249900000.0
2009-11-06 16:59:00,88.725,88.735,88.69,88.725,284000000.0
2009-11-06 17:00:00,88.725,88.795,88.695,88.795,768499998.0
2009-11-06 17:01:00,88.795,88.865,88.78,88.795,680500000.0
2009-11-06 17:02:00,88.79,88.79,88.725,88.775,665899999.0
2009-11-06 17:03:00,88.77,88.795,88.755,88.78,450700000.0
2009-11-06 17:04:00,88.79,88.805,88.77,88.785,403300000.0
2009-11-06 17:05:00,88.785,88.84,88.77,88.835,875800001.0
2009-11-06 17:06:00,88.835,88.875,88.805,88.82,772000000.0
2009-11-06 17:07:00,88.82,88.83,88.725,88.735,736700000.0
2009-11-06 17:08:00,88.74,88.775,88.72,88.76,497500000.0
2009-11-06 17:09:00,88.76,88.775,88.735,88.75,533600000.0
2009-11-06 17:10:00,88.75,88.775,88.745,88.76,323500000.0
2009-11-06 17:11:00,88.76,88.77,88.725,88.735,566700000.0
2009-11-06 17:12:00,88.735,88.755,88.72,88.725,500200000.0
2009-11-06 17:13:00,88.725,88.74,88.69,88.71,305800000.0
2009-11-06 17:14:00,88.715,88.735,88.7,88.735,347900000.0
2009-11-06 17:15:00,88.73,88.73,88.645,88.665,457300000.0
2009-11-06 17:16:00,88.655,88.68,88.62,88.62,248000000.0
2009-11-06 17:17:00,88.62,88.625,88.475,88.5,727800000.0
2009-11-06 17:18:00,88.505,88.535,88.485,88.505,645399998.0
2009-11-06 17:19:00,88.505,88.53,88.475,88.48,294199999.0
2009-11-06 17:20:00,88.48,88.485,88.44,88.465,561199999.0
2009-11-06 17:21:00,88.475,88.535,88.475,88.53,667300000.0
2009-11-06 17:22:00,88.545,88.595,88.52,88.535,561100000.0
2009-11-06 17:23:00,88.545,88.565,88.51,88.52,387400000.0
2009-11-06 17:24:00,88.52,88.57,88.52,88.565,434499999.0
2009-11-06 17:25:00,88.56,88.565,88.505,88.51,469300000.0
2009-11-06 17:26:00,88.505,88.52,88.485,88.485,576500000.0
2009-11-06 17:27:00,88.485,88.49,88.45,88.45,356600000.0
2009-11-06 17:28:00,88.45,88.475,88.43,88.435,253600000.0
2009-11-06 17:29:00,88.43,88.45,88.365,88.37,384800000.0
2009-11-06 17:30:00,88.37,88.37,88.205,88.255,446900000.0
2009-11-06 17:31:00,88.255,88.285,88.25,88.275,358300000.0
2009-11-06 17:32:00,88.275,88.295,88.23,88.295,382000000.0
2009-11-06 17:33:00,88.3,88.35,88.3,88.35,371100000.0
2009-11-06 17:34:00,88.35,88.35,88.325,88.325,423400000.0
2009-11-06 17:35:00,88.325,88.325,88.26,88.265,499500000.0
2009-11-06 17:36:00,88.265,88.265,88.225,88.235,520000000.0
2009-11-06 17:37:00,88.23,88.255,88.225,88.235,365400000.0
2009-11-06 17:38:00,88.235,88.265,88.22,88.22,350600000.0
2009-11-06 17:39:00,88.22,88.265,88.22,88.26,419800000.0
2009-11-06 17:40:00,88.265,88.295,88.23,88.26,468600000.0
2009-11-06 17:41:00,88.26,88.27,88.235,88.235,406200000.0
2009-11-06 17:42:00,88.235,88.24,88.205,88.21,474600000.0
2009-11-06 17:43:00,88.21,88.235,88.21,88.235,503000000.0
2009-11-06 17:44:00,88.23,88.23,88.2,88.215,460800000.0
2009-11-06 17:45:00,88.215,88.22,88.195,88.205,538300000.0
2009-11-06 17:46:00,88.205,88.295,88.205,88.28,455500000.0
2009-11-06 17:47:00,88.275,88.32,88.27,88.315,482600000.0
2009-11-06 17:48:00,88.315,88.37,88.315,88.37,330100000.0
2009-11-06 17:49:00,88.38,88.38,88.325,88.345,275700000.0
2009-11-06 17:50:00,88.345,88.345,88.275,88.305,589000000.0
2009-11-06 17:51:00,88.305,88.335,88.29,88.33,411800000.0
2009-11-06 17:52:00,88.33,88.395,88.31,88.39,455800000.0
2009-11-06 17:53:00,88.39,88.4,88.37,88.38,540800000.0
2009-11-06 17:54:00,88.38,88.45,88.37,88.43,610400001.0
2009-11-06 17:55:00,88.43,88.43,88.38,88.415,617000000.0
2009-11-06 17:56:00,88.415,88.435,88.4,88.43,553800002.0
2009-11-06 17:57:00,88.43,88.445,88.4,88.445,376500000.0
2009-11-06 17:58:00,88.44,88.475,88.43,88.475,465899999.0
2009-11-06 17:59:00,88.475,88.475,88.45,88.46,678600001.0
2009-11-06 18:00:00,88.46,88.47,88.42,88.425,541500000.0
2009-11-06 18:01:00,88.425,88.425,88.37,88.37,510100000.0
2009-11-06 18:02:00,88.37,88.38,88.365,88.375,345400000.0
2009-11-06 18:03:00,88.375,88.38,88.355,88.375,423100000.0
2009-11-06 18:04:00,88.375,88.4,88.37,88.4,359800000.0
2009-11-06 18:05:00,88.4,88.405,88.365,88.365,428900000.0
2009-11-06 18:06:00,88.37,88.4,88.37,88.38,478200001.0
2009-11-06 18:07:00,88.38,88.39,88.36,88.38,306100000.0
2009-11-06 18:08:00,88.375,88.42,88.375,88.41,121600000.0
2009-11-06 18:09:00,88.41,88.44,88.41,88.435,364600000.0
2009-11-06 18:10:00,88.435,88.435,88.41,88.41,283800000.0
2009-11-06 18:11:00,88.41,88.415,88.365,88.39,433200000.0
2009-11-06 18:12:00,88.39,88.4,88.385,88.39,238500000.0
2009-11-06 18:13:00,88.385,88.395,88.37,88.395,522900000.0
2009-11-06 18:14:00,88.39,88.39,88.37,88.37,427599999.0
2009-11-06 18:15:00,88.38,88.38,88.35,88.355,469900000.0
2009-11-06 18:16:00,88.35,88.365,88.345,88.35,378000000.0
2009-11-06 18:17:00,88.36,88.365,88.34,88.345,363100000.0
2009-11-06 18:18:00,88.34,88.375,88.34,88.365,439400000.0
2009-11-06 18:19:00,88.365,88.39,88.36,88.385,196800000.0
2009-11-06 18:20:00,88.38,88.39,88.355,88.37,458000000.0
2009-11-06 18:21:00,88.37,88.375,88.36,88.375,408800000.0
2009-11-06 18:22:00,88.38,88.38,88.33,88.33,257600000.0
2009-11-06 18:23:00,88.33,88.335,88.245,88.25,469699999.0
2009-11-06 18:24:00,88.25,88.25,88.205,88.235,358100000.0
2009-11-06 18:25:00,88.235,88.235,88.195,88.225,290600000.0
2009-11-06 18:26:00,88.225,88.225,88.155,88.21,250400000.0
2009-11-06 18:27:00,88.21,88.215,88.17,88.19,269200000.0
2009-11-06 18:28:00,88.195,88.275,88.195,88.255,631999998.0
2009-11-06 18:29:00,88.255,88.29,88.255,88.285,602800001.0
2009-11-06 18:30:00,88.285,88.295,88.255,88.29,279800000.0
2009-11-06 18:31:00,88.29,88.345,88.285,88.345,657100001.0
2009-11-06 18:32:00,88.345,88.385,88.345,88.385,517300000.0
2009-11-06 18:33:00,88.385,88.45,88.385,88.395,535299999.0
2009-11-06 18:34:00,88.395,88.415,88.285,88.29,694899999.0
2009-11-06 18:35:00,88.29,88.29,88.225,88.25,428000000.0
2009-11-06 18:36:00,88.25,88.29,88.23,88.255,259800000.0
2009-11-06 18:37:00,88.255,88.285,88.23,88.23,541499999.0
2009-11-06 18:38:00,88.23,88.23,88.19,88.205,429000000.0
2009-11-06 18:39:00,88.2,88.25,88.2,88.25,268400000.0
2009-11-06 18:40:00,88.25,88.28,88.225,88.27,294300000.0
2009-11-06 18:41:00,88.28,88.3,88.26,88.26,408800000.0
2009-11-06 18:42:00,88.265,88.27,88.25,88.255,285400000.0
2009-11-06 18:43:00,88.255,88.335,88.25,88.325,324300000.0
2009-11-06 18:44:00,88.325,88.325,88.28,88.315,289300000.0
2009-11-06 18:45:00,88.315,88.325,88.29,88.3,232600000.0
2009-11-06 18:46:00,88.3,88.31,88.3,88.3,142200000.0
2009-11-06 18:47:00,88.295,88.33,88.295,88.315,326500000.0
2009-11-06 18:48:00,88.315,88.315,88.27,88.27,186600000.0
2009-11-06 18:49:00,88.27,88.285,88.27,88.28,158000000.0
2009-11-06 18:50:00,88.275,88.28,88.26,88.28,127200000.0
2009-11-06 18:51:00,88.28,88.295,88.275,88.29,139800000.0
2009-11-06 18:52:00,88.29,88.315,88.28,88.31,274899999.0
2009-11-06 18:53:00,88.31,88.32,88.3,88.315,278300000.0
2009-11-06 18:54:00,88.31,88.33,88.305,88.33,257000000.0
2009-11-06 18:55:00,88.33,88.33,88.285,88.285,350599999.0
2009-11-06 18:56:00,88.285,88.3,88.225,88.245,336900000.0
2009-11-06 18:57:00,88.25,88.255,88.23,88.245,243000000.0
2009-11-06 18:58:00,88.245,88.25,88.205,88.205,511100000.0
2009-11-06 18:59:00,88.205,88.245,88.205,88.24,203200000.0
2009-11-06 19:00:00,88.24,88.28,88.225,88.25,500400000.0
2009-11-06 19:01:00,88.255,88.27,88.235,88.24,200400000.0
2009-11-06 19:02:00,88.24,88.26,88.24,88.26,206800000.0
2009-11-06 19:03:00,88.255,88.255,88.24,88.25,225800000.0
2009-11-06 19:04:00,88.25,88.265,88.24,88.25,182400000.0
2009-11-06 19:05:00,88.24,88.28,88.24,88.28,169000000.0
2009-11-06 19:06:00,88.28,88.31,88.275,88.305,247600000.0
2009-11-06 19:07:00,88.305,88.32,88.3,88.31,264000001.0
2009-11-06 19:08:00,88.31,88.33,88.305,88.325,431000000.0
2009-11-06 19:09:00,88.325,88.355,88.32,88.35,302200000.0
2009-11-06 19:10:00,88.355,88.38,88.35,88.365,300400000.0
2009-11-06 19:11:00,88.365,88.405,88.36,88.405,396200000.0
2009-11-06 19:12:00,88.41,88.42,88.385,88.385,310100000.0
2009-11-06 19:13:00,88.38,88.38,88.35,88.35,223000000.0
2009-11-06 19:14:00,88.35,88.375,88.34,88.35,397000000.0
2009-11-06 19:15:00,88.35,88.36,88.32,88.32,227600000.0
2009-11-06 19:16:00,88.325,88.355,88.325,88.35,431400000.0
2009-11-06 19:17:00,88.345,88.35,88.32,88.32,311000000.0
2009-11-06 19:18:00,88.32,88.325,88.275,88.275,273000000.0
2009-11-06 19:19:00,88.275,88.32,88.275,88.305,244000000.0
2009-11-06 19:20:00,88.305,88.315,88.295,88.315,261400000.0
2009-11-06 19:21:00,88.315,88.355,88.315,88.35,132000000.0
2009-11-06 19:22:00,88.355,88.355,88.335,88.345,94400000.0
2009-11-06 19:23:00,88.34,88.34,88.31,88.31,197400000.0
2009-11-06 19:24:00,88.31,88.325,88.31,88.325,143600000.0
2009-11-06 19:25:00,88.32,88.33,88.3,88.3,262000000.0
2009-11-06 19:26:00,88.31,88.33,88.305,88.315,222000000.0
2009-11-06 19:27:00,88.315,88.325,88.31,88.325,478800000.0
2009-11-06 19:28:00,88.325,88.35,88.32,88.335,382400000.0
2009-11-06 19:29:00,88.335,88.335,88.31,88.31,437400000.0
2009-11-06 19:30:00,88.31,88.33,88.31,88.315,344400000.0
2009-11-06 19:31:00,88.31,88.33,88.31,88.325,335400000.0
2009-11-06 19:32:00,88.33,88.335,88.325,88.335,236600000.0
2009-11-06 19:33:00,88.34,88.34,88.33,88.335,258099998.0
2009-11-06 19:34:00,88.335,88.335,88.315,88.315,347800000.0
2009-11-06 19:35:00,88.315,88.34,88.3,88.31,440200000.0
2009-11-06 19:36:00,88.31,88.34,88.31,88.335,381600000.0
2009-11-06 19:37:00,88.335,88.34,88.31,88.315,116800000.0
2009-11-06 19:38:00,88.32,88.32,88.235,88.245,505200000.0
2009-11-06 19:39:00,88.245,88.27,88.235,88.265,281600000.0
2009-11-06 19:40:00,88.265,88.285,88.26,88.265,283100000.0
2009-11-06 19:41:00,88.265,88.27,88.255,88.265,217600000.0
2009-11-06 19:42:00,88.265,88.265,88.24,88.24,260300000.0
2009-11-06 19:43:00,88.24,88.25,88.23,88.245,339400000.0
2009-11-06 19:44:00,88.25,88.27,88.24,88.245,317700000.0
2009-11-06 19:45:00,88.245,88.265,88.245,88.26,138300000.0
2009-11-06 19:46:00,88.255,88.27,88.24,88.26,406200000.0
2009-11-06 19:47:00,88.26,88.295,88.255,88.285,299300000.0
2009-11-06 19:48:00,88.285,88.29,88.28,88.28,144600000.0
2009-11-06 19:49:00,88.275,88.28,88.25,88.255,184500000.0
2009-11-06 19:50:00,88.26,88.275,88.25,88.25,258800000.0
2009-11-06 19:51:00,88.265,88.27,88.25,88.265,230700000.0
2009-11-06 19:52:00,88.265,88.27,88.26,88.26,201100000.0
2009-11-06 19:53:00,88.26,88.275,88.26,88.26,192300000.0
2009-11-06 19:54:00,88.26,88.26,88.23,88.245,176900000.0
2009-11-06 19:55:00,88.245,88.29,88.245,88.29,186800000.0
2009-11-06 19:56:00,88.29,88.29,88.265,88.265,96000000.0
2009-11-06 19:57:00,88.265,88.285,88.265,88.28,271800000.0
2009-11-06 19:58:00,88.28,88.315,88.28,88.315,118400000.0
2009-11-06 19:59:00,88.315,88.32,88.255,88.26,316800000.0
2009-11-06 20:00:00,88.26,88.275,88.26,88.265,438199999.0
2009-11-06 20:01:00,88.27,88.29,88.24,88.245,195200001.0
2009-11-06 20:02:00,88.24,88.255,88.24,88.255,80400000.0
2009-11-06 20:03:00,88.25,88.25,88.235,88.24,168900000.0
2009-11-06 20:04:00,88.23,88.23,88.21,88.21,173100000.0
2009-11-06 20:05:00,88.21,88.225,88.205,88.21,326100000.0
2009-11-06 20:06:00,88.22,88.225,88.21,88.215,214600000.0
2009-11-06 20:07:00,88.215,88.24,88.215,88.24,422600000.0
2009-11-06 20:08:00,88.24,88.25,88.24,88.245,193200001.0
2009-11-06 20:09:00,88.25,88.26,88.245,88.245,218000000.0
2009-11-06 20:10:00,88.245,88.245,88.22,88.22,227500000.0
2009-11-06 20:11:00,88.22,88.225,88.205,88.22,416500000.0
2009-11-06 20:12:00,88.22,88.255,88.21,88.255,149800000.0
2009-11-06 20:13:00,88.25,88.255,88.24,88.24,282000000.0
2009-11-06 20:14:00,88.24,88.255,88.235,88.245,92500000.0
2009-11-06 20:15:00,88.245,88.245,88.24,88.24,78000000.0
2009-11-06 20:16:00,88.24,88.24,88.235,88.24,52900000.0
2009-11-06 20:17:00,88.24,88.285,88.235,88.285,269800000.0
2009-11-06 20:18:00,88.285,88.285,88.26,88.26,149600000.0
2009-11-06 20:19:00,88.26,88.275,88.255,88.26,176500000.0
2009-11-06 20:20:00,88.26,88.265,88.245,88.25,286200000.0
2009-11-06 20:21:00,88.255,88.26,88.24,88.255,334500000.0
2009-11-06 20:22:00,88.255,88.27,88.25,88.26,92600000.0
2009-11-06 20:23:00,88.255,88.275,88.25,88.26,323900000.0
2009-11-06 20:24:00,88.26,88.26,88.24,88.255,140800000.0
2009-11-06 20:25:00,88.255,88.27,88.23,88.245,207200001.0
2009-11-06 20:26:00,88.245,88.275,88.24,88.27,192000000.0
2009-11-06 20:27:00,88.265,88.265,88.22,88.22,177000000.0
2009-11-06 20:28:00,88.22,88.235,88.22,88.225,142400000.0
2009-11-06 20:29:00,88.23,88.26,88.23,88.25,247800000.0
2009-11-06 20:30:00,88.245,88.285,88.245,88.27,100800000.0
2009-11-06 20:31:00,88.27,88.275,88.265,88.275,75300000.0
2009-11-06 20:32:00,88.27,88.3,88.27,88.275,111400000.0
2009-11-06 20:33:00,88.275,88.275,88.25,88.26,205800000.0
2009-11-06 20:34:00,88.25,88.28,88.25,88.265,113500000.0
2009-11-06 20:35:00,88.27,88.275,88.245,88.275,328200000.0
2009-11-06 20:36:00,88.275,88.28,88.26,88.26,174600000.0
2009-11-06 20:37:00,88.26,88.265,88.25,88.255,273800000.0
2009-11-06 20:38:00,88.255,88.26,88.25,88.255,244600000.0
2009-11-06 20:39:00,88.26,88.26,88.23,88.23,552500000.0
2009-11-06 20:40:00,88.23,88.245,88.215,88.23,236300000.0
2009-11-06 20:41:00,88.225,88.25,88.225,88.25,173700000.0
2009-11-06 20:42:00,88.245,88.255,88.245,88.25,152800000.0
2009-11-06 20:43:00,88.25,88.26,88.24,88.245,44200000.0
2009-11-06 20:44:00,88.24,88.26,88.235,88.245,177000000.0
2009-11-06 20:45:00,88.245,88.27,88.245,88.265,188300000.0
2009-11-06 20:46:00,88.265,88.27,88.25,88.25,356100000.0
2009-11-06 20:47:00,88.245,88.28,88.24,88.26,357300002.0
2009-11-06 20:48:00,88.26,88.29,88.26,88.28,319100002.0
2009-11-06 20:49:00,88.28,88.28,88.235,88.235,260100000.0
2009-11-06 20:50:00,88.245,88.26,88.235,88.235,417100000.0
2009-11-06 20:51:00,88.235,88.25,88.23,88.24,382000000.0
2009-11-06 20:52:00,88.235,88.27,88.23,88.245,403899999.0
2009-11-06 20:53:00,88.245,88.285,88.235,88.285,477200000.0
2009-11-06 20:54:00,88.28,88.28,88.255,88.26,112800000.0
2009-11-06 20:55:00,88.265,88.29,88.255,88.285,269900000.0
2009-11-06 20:56:00,88.285,88.285,88.265,88.27,253500000.0
2009-11-06 20:57:00,88.27,88.27,88.245,88.27,184100000.0
2009-11-06 20:58:00,88.27,88.275,88.27,88.27,94100000.0
2009-11-06 20:59:00,88.275,88.285,88.27,88.285,78100000.0
2009-11-06 21:00:00,88.28,88.285,88.27,88.27,131500000.0
2009-11-06 21:01:00,88.27,88.275,88.27,88.27,138100000.0
2009-11-06 21:02:00,88.27,88.275,88.255,88.265,218300000.0
2009-11-06 21:03:00,88.265,88.275,88.26,88.26,239800000.0
2009-11-06 21:04:00,88.26,88.27,88.245,88.26,181900000.0
2009-11-06 21:05:00,88.255,88.275,88.235,88.235,248700000.0
2009-11-06 21:06:00,88.245,88.25,88.235,88.25,98800000.0
2009-11-06 21:07:00,88.25,88.255,88.235,88.24,139300000.0
2009-11-06 21:08:00,88.235,88.235,88.225,88.225,111000000.0
2009-11-06 21:09:00,88.22,88.26,88.21,88.21,511900001.0
2009-11-06 21:10:00,88.21,88.235,88.2,88.225,281600000.0
2009-11-06 21:11:00,88.225,88.23,88.21,88.23,189600000.0
2009-11-06 21:12:00,88.23,88.235,88.22,88.23,332300000.0
2009-11-06 21:13:00,88.23,88.235,88.215,88.22,76900000.0
2009-11-06 21:14:00,88.215,88.225,88.205,88.225,216400000.0
2009-11-06 21:15:00,88.225,88.235,88.225,88.235,91800000.0
2009-11-06 21:16:00,88.235,88.235,88.215,88.22,187500000.0
2009-11-06 21:17:00,88.22,88.225,88.22,88.22,146400000.0
2009-11-06 21:18:00,88.22,88.235,88.22,88.23,344600000.0
2009-11-06 21:19:00,88.23,88.245,88.23,88.235,176100000.0
2009-11-06 21:20:00,88.23,88.235,88.21,88.22,254700000.0
2009-11-06 21:21:00,88.22,88.23,88.215,88.23,121400000.0
2009-11-06 21:22:00,88.24,88.24,88.22,88.23,67500000.0
2009-11-06 21:23:00,88.23,88.23,88.22,88.22,86700000.0
2009-11-06 21:24:00,88.22,88.235,88.22,88.235,70400000.0
2009-11-06 21:25:00,88.235,88.265,88.23,88.265,225900000.0
2009-11-06 21:26:00,88.265,88.265,88.255,88.26,300899999.0
2009-11-06 21:27:00,88.265,88.27,88.245,88.26,175700000.0
2009-11-06 21:28:00,88.265,88.265,88.25,88.25,31800000.0
2009-11-06 21:29:00,88.26,88.265,88.255,88.265,109400000.0
2009-11-06 21:30:00,88.26,88.26,88.24,88.25,85300000.0
2009-11-06 21:31:00,88.25,88.26,88.25,88.255,114800000.0
2009-11-06 21:32:00,88.255,88.255,88.24,88.24,251100000.0
2009-11-06 21:33:00,88.24,88.26,88.24,88.255,315800000.0
2009-11-06 21:34:00,88.255,88.26,88.25,88.255,163800000.0
2009-11-06 21:35:00,88.255,88.26,88.25,88.25,89100000.0
2009-11-06 21:36:00,88.255,88.275,88.25,88.27,138100000.0
2009-11-06 21:37:00,88.275,88.285,88.275,88.28,89600000.0
2009-11-06 21:38:00,88.28,88.295,88.28,88.295,167400000.0
2009-11-06 21:39:00,88.295,88.315,88.295,88.315,155300000.0
2009-11-06 21:40:00,88.315,88.32,88.31,88.31,149400000.0
2009-11-06 21:41:00,88.31,88.31,88.295,88.3,237700000.0
2009-11-06 21:42:00,88.3,88.34,88.295,88.32,195100000.0
2009-11-06 21:43:00,88.32,88.34,88.32,88.33,170600000.0
2009-11-06 21:44:00,88.33,88.33,88.32,88.32,72000000.0
2009-11-06 21:45:00,88.32,88.325,88.315,88.325,94300000.0
2009-11-06 21:46:00,88.31,88.325,88.305,88.315,224500000.0
2009-11-06 21:47:00,88.315,88.34,88.315,88.335,425800000.0
2009-11-06 21:48:00,88.335,88.34,88.33,88.33,378000000.0
2009-11-06 21:49:00,88.33,88.335,88.32,88.325,210799999.0
2009-11-06 21:50:00,88.325,88.34,88.325,88.335,256700000.0
2009-11-06 21:51:00,88.335,88.365,88.335,88.355,384300000.0
2009-11-06 21:52:00,88.355,88.365,88.355,88.36,471600000.0
2009-11-06 21:53:00,88.36,88.365,88.335,88.345,330600000.0
2009-11-06 21:54:00,88.345,88.355,88.33,88.335,423199999.0
2009-11-06 21:55:00,88.335,88.35,88.33,88.34,238300000.0
2009-11-06 21:56:00,88.34,88.35,88.335,88.335,137500000.0
2009-11-06 21:57:00,88.335,88.35,88.325,88.34,291700000.0
2009-11-06 21:58:00,88.34,88.355,88.335,88.35,288800000.0
2009-11-06 21:59:00,88.345,88.375,88.345,88.37,322900000.0
2009-11-06 22:00:00,88.37,88.375,88.31,88.325,553500000.0
2009-11-06 22:01:00,88.33,88.33,88.305,88.325,190800000.0
2009-11-06 22:02:00,88.32,88.32,88.315,88.315,102200000.0
2009-11-06 22:03:00,88.32,88.325,88.315,88.325,84200000.0
2009-11-06 22:04:00,88.325,88.335,88.325,88.335,76700000.0
2009-11-06 22:05:00,88.34,88.385,88.34,88.38,159600000.0
2009-11-06 22:06:00,88.38,88.385,88.37,88.385,117200000.0
2009-11-06 22:07:00,88.385,88.39,88.38,88.38,68000000.0
2009-11-06 22:08:00,88.38,88.38,88.35,88.36,152500000.0
2009-11-06 22:09:00,88.365,88.38,88.355,88.365,158900000.0
2009-11-06 22:10:00,88.365,88.375,88.34,88.345,153500000.0
2009-11-06 22:11:00,88.34,88.36,88.335,88.36,137300000.0
2009-11-06 22:12:00,88.36,88.385,88.295,88.305,247100000.0
2009-11-06 22:13:00,88.305,88.34,88.305,88.34,93200000.0
2009-11-06 22:14:00,88.34,88.35,88.33,88.335,182100000.0
2009-11-06 22:15:00,88.34,88.345,88.33,88.33,111900000.0
2009-11-06 22:16:00,88.33,88.33,88.31,88.32,140400000.0
2009-11-06 22:17:00,88.32,88.33,88.32,88.325,145900000.0
2009-11-06 22:18:00,88.325,88.325,88.31,88.31,99200000.0
2009-11-06 22:19:00,88.315,88.325,88.31,88.325,67000000.0
2009-11-06 22:20:00,88.325,88.34,88.325,88.335,39300000.0
2009-11-06 22:21:00,88.34,88.345,88.325,88.335,66200000.0
2009-11-06 22:22:00,88.335,88.355,88.335,88.35,41700000.0
2009-11-06 22:23:00,88.35,88.35,88.34,88.34,36700000.0
2009-11-06 22:24:00,88.34,88.345,88.33,88.34,163000000.0
2009-11-06 22:25:00,88.34,88.34,88.33,88.34,67100000.0
2009-11-06 22:26:00,88.34,88.35,88.335,88.335,76900000.0
2009-11-06 22:27:00,88.335,88.34,88.325,88.335,98100000.0
2009-11-06 22:28:00,88.34,88.345,88.325,88.325,72700000.0
2009-11-06 22:29:00,88.325,88.34,88.32,88.33,121200000.0
2009-11-06 22:30:00,88.33,88.33,88.315,88.315,47900000.0
2009-11-06 22:31:00,88.32,88.32,88.31,88.31,127800000.0
2009-11-06 22:32:00,88.31,88.32,88.3,88.31,93700000.0
2009-11-06 22:33:00,88.31,88.31,88.295,88.3,28800000.0
2009-11-06 22:34:00,88.3,88.305,88.3,88.3,27400000.0
2009-11-06 22:35:00,88.3,88.315,88.29,88.305,42600000.0
2009-11-06 22:36:00,88.305,88.315,88.305,88.31,85800000.0
2009-11-06 22:37:00,88.31,88.34,88.31,88.33,116500000.0
2009-11-06 22:38:00,88.335,88.34,88.335,88.34,14000000.0
2009-11-06 22:39:00,88.34,88.34,88.32,88.32,47400000.0
2009-11-06 22:40:00,88.33,88.345,88.33,88.345,49300000.0
2009-11-06 22:41:00,88.345,88.37,88.34,88.365,74700000.0
2009-11-06 22:42:00,88.365,88.38,88.365,88.365,36600000.0
2009-11-06 22:43:00,88.365,88.375,88.365,88.375,24800000.0
2009-11-06 22:44:00,88.385,88.39,88.385,88.385,24500000.0
2009-11-06 22:45:00,88.385,88.39,88.365,88.365,105500000.0
2009-11-06 22:46:00,88.365,88.37,88.365,88.37,76000000.0
2009-11-06 22:47:00,88.37,88.38,88.365,88.375,68800000.0
2009-11-06 22:48:00,88.375,88.385,88.375,88.375,92500000.0
2009-11-06 22:49:00,88.375,88.38,88.375,88.38,50400000.0
2009-11-06 22:50:00,88.38,88.385,88.375,88.375,66800000.0
2009-11-06 22:51:00,88.38,88.4,88.38,88.39,148900000.0
2009-11-06 22:52:00,88.395,88.41,88.385,88.405,94500000.0
2009-11-06 22:53:00,88.405,88.415,88.4,88.415,63500000.0
2009-11-06 22:54:00,88.41,88.415,88.4,88.4,69200000.0
2009-11-06 22:55:00,88.4,88.4,88.375,88.38,104700000.0
2009-11-06 22:56:00,88.39,88.39,88.375,88.385,36600000.0
2009-11-06 22:57:00,88.385,88.395,88.385,88.39,81500000.0
2009-11-06 22:58:00,88.385,88.395,88.385,88.395,33200000.0
2009-11-06 22:59:00,88.385,88.405,88.385,88.405,33000000.0
2009-11-06 23:00:00,88.41,88.41,88.405,88.405,4200000.0
2009-11-06 23:01:00,88.378,88.391,88.367,88.377,90100000.0
2009-11-06 23:02:00,88.376,88.376,88.356,88.372,210000000.0
2009-11-06 23:03:00,88.376,88.38,88.345,88.36,302499999.0
2009-11-06 23:04:00,88.352,88.387,88.352,88.38,235900000.0
2009-11-06 23:05:00,88.393,88.393,88.366,88.387,155580000.0
2009-11-06 23:06:00,88.384,88.397,88.376,88.382,272500000.0
2009-11-06 23:07:00,88.381,88.389,88.374,88.386,99700000.0
2009-11-06 23:08:00,88.38,88.386,88.355,88.368,205300000.0
2009-11-06 23:09:00,88.372,88.372,88.309,88.319,259300000.0
2009-11-06 23:10:00,88.324,88.383,88.324,88.365,128200000.0
2009-11-06 23:11:00,88.36,88.36,88.319,88.333,242000000.0
2009-11-06 23:12:00,88.326,88.339,88.316,88.337,247880000.0
2009-11-06 23:13:00,88.348,88.356,88.328,88.346,265880000.0
2009-11-06 23:14:00,88.358,88.366,88.343,88.356,134300000.0
2009-11-06 23:15:00,88.372,88.372,88.345,88.367,446400000.0
2009-11-06 23:16:00,88.359,88.372,88.349,88.361,198200000.0
2009-11-06 23:17:00,88.359,88.369,88.358,88.369,191700000.0
2009-11-06 23:18:00,88.362,88.381,88.352,88.374,155900000.0
2009-11-06 23:19:00,88.362,88.387,88.362,88.369,217000000.0
2009-11-06 23:20:00,88.383,88.383,88.364,88.382,214200000.0
2009-11-06 23:21:00,88.377,88.394,88.375,88.388,223300000.0
2009-11-06 23:22:00,88.389,88.401,88.379,88.395,284500000.0
2009-11-06 23:23:00,88.401,88.401,88.371,88.371,244400000.0
2009-11-06 23:24:00,88.375,88.392,88.362,88.365,433000000.0
2009-11-06 23:25:00,88.373,88.379,88.352,88.377,151200000.0
2009-11-06 23:26:00,88.386,88.39,88.372,88.388,294200000.0
2009-11-06 23:27:00,88.383,88.384,88.364,88.384,201700000.0
2009-11-06 23:28:00,88.388,88.397,88.379,88.397,302600000.0
2009-11-06 23:29:00,88.382,88.404,88.358,88.388,295200000.0
2009-11-06 23:30:00,88.377,88.389,88.362,88.385,264300000.0
2009-11-06 23:31:00,88.38,88.39,88.346,88.358,302800000.0
2009-11-06 23:32:00,88.377,88.38,88.343,88.373,227800000.0
2009-11-06 23:33:00,88.374,88.374,88.332,88.332,145600000.0
2009-11-06 23:34:00,88.35,88.375,88.344,88.375,131400000.0
2009-11-06 23:35:00,88.366,88.372,88.346,88.358,187200000.0
2009-11-06 23:36:00,88.367,88.39,88.346,88.385,230000000.0
2009-11-06 23:37:00,88.383,88.41,88.383,88.4,251300000.0
2009-11-06 23:38:00,88.392,88.411,88.371,88.388,415100001.0
2009-11-06 23:39:00,88.384,88.388,88.354,88.368,262400000.0
2009-11-06 23:40:00,88.38,88.387,88.358,88.362,231000001.0
2009-11-06 23:41:00,88.366,88.388,88.34,88.373,124200000.0
2009-11-06 23:42:00,88.382,88.392,88.352,88.392,171700000.0
2009-11-06 23:43:00,88.38,88.38,88.354,88.373,255100000.0
2009-11-06 23:44:00,88.37,88.387,88.356,88.386,321500000.0
2009-11-06 23:45:00,88.371,88.39,88.371,88.38,263000000.0
2009-11-06 23:46:00,88.371,88.394,88.366,88.377,385800000.0
2009-11-06 23:47:00,88.388,88.401,88.374,88.378,215080000.0
2009-11-06 23:48:00,88.377,88.39,88.365,88.388,472600000.0
2009-11-06 23:49:00,88.4,88.4,88.365,88.39,205700000.0
2009-11-06 23:50:00,88.387,88.392,88.383,88.383,139000000.0
2009-11-06 23:51:00,88.386,88.388,88.372,88.375,215300000.0
2009-11-06 23:52:00,88.381,88.384,88.356,88.367,461600000.0
2009-11-06 23:53:00,88.364,88.371,88.347,88.36,331800000.0
2009-11-06 23:54:00,88.347,88.361,88.332,88.349,403400000.0
2009-11-06 23:55:00,88.367,88.367,88.33,88.335,119300000.0
2009-11-06 23:56:00,88.346,88.346,88.294,88.318,131500000.0
2009-11-06 23:57:00,88.312,88.323,88.292,88.31,56100000.0
2009-11-06 23:58:00,88.309,88.317,88.294,88.311,127799999.0
2009-11-06 23:59:00,88.302,88.322,88.251,88.306,176500000.0
2009-11-09 00:00:00,88.665,88.685,88.665,88.67,28000000.0
2009-11-09 00:01:00,88.67,88.675,88.66,88.665,39800000.0
2009-11-09 00:02:00,88.665,88.68,88.665,88.68,71200000.0
2009-11-09 00:03:00,88.685,88.685,88.67,88.67,33600000.0
2009-11-09 00:04:00,88.67,88.675,88.645,88.645,36000000.0
2009-11-09 00:05:00,88.65,88.655,88.645,88.655,61600000.0
2009-11-09 00:06:00,88.655,88.655,88.64,88.64,48800000.0
2009-11-09 00:07:00,88.64,88.64,88.585,88.585,74000000.0
2009-11-09 00:08:00,88.585,88.585,88.425,88.49,91200000.0
2009-11-09 00:09:00,88.49,88.505,88.485,88.505,21600000.0
2009-11-09 00:10:00,88.505,88.505,88.47,88.48,40600000.0
2009-11-09 00:11:00,88.48,88.51,88.48,88.48,51800000.0
2009-11-09 00:12:00,88.48,88.48,88.46,88.465,49600000.0
2009-11-09 00:13:00,88.46,88.46,88.435,88.46,57200000.0
2009-11-09 00:14:00,88.46,88.52,88.45,88.495,65000000.0
2009-11-09 00:15:00,88.49,88.51,88.49,88.505,48000000.0
2009-11-09 00:16:00,88.505,88.52,88.5,88.5,69600000.0
2009-11-09 00:17:00,88.5,88.505,88.485,88.485,28800000.0
2009-11-09 00:18:00,88.495,88.495,88.465,88.465,48000000.0
2009-11-09 00:19:00,88.47,88.47,88.465,88.47,16800000.0
2009-11-09 00:20:00,88.47,88.48,88.47,88.475,72000000.0
2009-11-09 00:21:00,88.48,88.485,88.47,88.475,45600000.0
2009-11-09 00:22:00,88.47,88.475,88.47,88.475,24000000.0
2009-11-09 00:23:00,88.475,88.475,88.46,88.47,31400000.0
2009-11-09 00:24:00,88.47,88.485,88.47,88.47,19200000.0
2009-11-09 00:25:00,88.47,88.47,88.47,88.47,14400000.0
2009-11-09 00:26:00,88.47,88.47,88.465,88.465,16800000.0
2009-11-09 00:27:00,88.465,88.465,88.465,88.465,14400000.0
2009-11-09 00:28:00,88.465,88.49,88.465,88.47,33800000.0
2009-11-09 00:29:00,88.465,88.505,88.465,88.485,43300000.0
2009-11-09 00:30:00,88.485,88.515,88.465,88.505,116600000.0
2009-11-09 00:31:00,88.5,88.5,88.495,88.495,38200000.0
2009-11-09 00:32:00,88.5,88.5,88.495,88.5,27200000.0
2009-11-09 00:33:00,88.5,88.5,88.5,88.5,33600000.0
2009-11-09 00:34:00,88.5,88.505,88.5,88.505,7200000.0
2009-11-09 00:35:00,88.51,88.51,88.5,88.51,56000000.0
2009-11-09 00:36:00,88.51,88.51,88.505,88.505,36000000.0
2009-11-09 00:37:00,88.505,88.505,88.495,88.495,24800000.0
2009-11-09 00:38:00,88.495,88.5,88.495,88.5,14400000.0
2009-11-09 00:39:00,88.5,88.525,88.49,88.51,84400000.0
2009-11-09 00:40:00,88.51,88.52,88.505,88.515,111200000.0
2009-11-09 00:41:00,88.51,88.515,88.51,88.51,60000000.0
2009-11-09 00:42:00,88.51,88.52,88.51,88.51,31200000.0
2009-11-09 00:43:00,88.515,88.525,88.51,88.515,56000000.0
2009-11-09 00:44:00,88.52,88.525,88.515,88.525,43200000.0
2009-11-09 00:45:00,88.525,88.525,88.52,88.525,26400000.0
2009-11-09 00:46:00,88.525,88.525,88.505,88.51,95600000.0
2009-11-09 00:47:00,88.51,88.515,88.495,88.5,48000000.0
2009-11-09 00:48:00,88.5,88.5,88.455,88.475,136800000.0
2009-11-09 00:49:00,88.475,88.505,88.47,88.495,88800000.0
2009-11-09 00:50:00,88.495,88.5,88.495,88.5,54400000.0
2009-11-09 00:51:00,88.505,88.51,88.465,88.48,89200000.0
2009-11-09 00:52:00,88.47,88.495,88.47,88.49,76800000.0
2009-11-09 00:53:00,88.49,88.5,88.48,88.485,77200000.0
2009-11-09 00:54:00,88.485,88.495,88.46,88.46,83600000.0
2009-11-09 00:55:00,88.46,88.47,88.445,88.46,92400000.0
2009-11-09 00:56:00,88.46,88.475,88.46,88.47,47600000.0
2009-11-09 00:57:00,88.46,88.46,88.455,88.455,38000000.0
2009-11-09 00:58:00,88.455,88.46,88.45,88.46,21600000.0
2009-11-09 00:59:00,88.455,88.465,88.45,88.465,36000000.0
2009-11-09 01:00:00,88.465,88.475,88.43,88.43,121200000.0
2009-11-09 01:01:00,88.43,88.435,88.42,88.425,84000000.0
2009-11-09 01:02:00,88.43,88.43,88.395,88.395,136000000.0
2009-11-09 01:03:00,88.395,88.41,88.375,88.375,340800000.0
2009-11-09 01:04:00,88.385,88.405,88.35,88.375,395000000.0
2009-11-09 01:05:00,88.38,88.385,88.345,88.355,188600000.0
2009-11-09 01:06:00,88.36,88.39,88.335,88.34,344100000.0
2009-11-09 01:07:00,88.335,88.37,88.33,88.355,218600000.0
2009-11-09 01:08:00,88.345,88.355,88.33,88.34,80800000.0
2009-11-09 01:09:00,88.34,88.36,88.305,88.33,497600000.0
2009-11-09 01:10:00,88.345,88.355,88.33,88.355,144100000.0
2009-11-09 01:11:00,88.355,88.355,88.34,88.35,80000000.0
2009-11-09 01:12:00,88.345,88.37,88.345,88.36,70400000.0
2009-11-09 01:13:00,88.365,88.365,88.345,88.36,91000000.0
2009-11-09 01:14:00,88.36,88.38,88.315,88.33,498800000.0
2009-11-09 01:15:00,88.33,88.335,88.305,88.32,746500000.0
2009-11-09 01:16:00,88.32,88.34,88.31,88.33,275100000.0
2009-11-09 01:17:00,88.33,88.355,88.33,88.335,231800000.0
2009-11-09 01:18:00,88.34,88.35,88.33,88.345,150000000.0
2009-11-09 01:19:00,88.34,88.365,88.34,88.355,174400000.0
2009-11-09 01:20:00,88.36,88.365,88.345,88.36,328199999.0
2009-11-09 01:21:00,88.36,88.37,88.315,88.335,356799998.0
2009-11-09 01:22:00,88.335,88.335,88.29,88.305,317600000.0
2009-11-09 01:23:00,88.305,88.315,88.285,88.315,512000000.0
2009-11-09 01:24:00,88.315,88.34,88.305,88.32,421600000.0
2009-11-09 01:25:00,88.33,88.34,88.32,88.33,580000000.0
2009-11-09 01:26:00,88.325,88.335,88.31,88.325,353100001.0
2009-11-09 01:27:00,88.335,88.365,88.33,88.36,250400000.0
2009-11-09 01:28:00,88.36,88.4,88.36,88.38,465400000.0
2009-11-09 01:29:00,88.375,88.395,88.37,88.39,74400000.0
2009-11-09 01:30:00,88.39,88.445,88.39,88.44,168800000.0
2009-11-09 01:31:00,88.44,88.46,88.43,88.445,307600001.0
2009-11-09 01:32:00,88.455,88.455,88.425,88.43,233200000.0
2009-11-09 01:33:00,88.43,88.45,88.43,88.44,172800000.0
2009-11-09 01:34:00,88.43,88.435,88.41,88.415,255200000.0
2009-11-09 01:35:00,88.415,88.445,88.41,88.44,334500000.0
2009-11-09 01:36:00,88.44,88.44,88.42,88.44,108900000.0
2009-11-09 01:37:00,88.43,88.44,88.425,88.425,40800000.0
2009-11-09 01:38:00,88.435,88.44,88.425,88.435,230600000.0
2009-11-09 01:39:00,88.435,88.44,88.42,88.43,547600000.0
2009-11-09 01:40:00,88.43,88.44,88.405,88.42,255200000.0
2009-11-09 01:41:00,88.42,88.45,88.41,88.44,261000000.0
2009-11-09 01:42:00,88.44,88.44,88.435,88.44,101600000.0
2009-11-09 01:43:00,88.44,88.46,88.435,88.445,316800000.0
2009-11-09 01:44:00,88.445,88.47,88.44,88.47,422500001.0
2009-11-09 01:45:00,88.465,88.5,88.465,88.485,259200000.0
2009-11-09 01:46:00,88.485,88.49,88.465,88.48,381900000.0
2009-11-09 01:47:00,88.475,88.49,88.47,88.49,330600000.0
2009-11-09 01:48:00,88.49,88.49,88.425,88.425,347200000.0
2009-11-09 01:49:00,88.425,88.435,88.425,88.43,112799999.0
2009-11-09 01:50:00,88.43,88.43,88.42,88.42,60000000.0
2009-11-09 01:51:00,88.42,88.425,88.42,88.425,22400000.0
2009-11-09 01:52:00,88.425,88.44,88.425,88.44,116800000.0
2009-11-09 01:53:00,88.44,88.445,88.41,88.41,173600000.0
2009-11-09 01:54:00,88.415,88.415,88.39,88.395,181600000.0
2009-11-09 01:55:00,88.395,88.395,88.375,88.38,190400000.0
2009-11-09 01:56:00,88.38,88.4,88.38,88.395,119199999.0
2009-11-09 01:57:00,88.395,88.395,88.385,88.395,116000000.0
2009-11-09 01:58:00,88.395,88.405,88.39,88.4,139200000.0
2009-11-09 01:59:00,88.4,88.44,88.4,88.42,114400000.0
2009-11-09 02:00:00,88.42,88.42,88.37,88.395,381400000.0
2009-11-09 02:01:00,88.39,88.395,88.375,88.375,406800000.0
2009-11-09 02:02:00,88.375,88.39,88.365,88.385,343100000.0
2009-11-09 02:03:00,88.385,88.385,88.37,88.375,280600000.0
2009-11-09 02:04:00,88.375,88.39,88.375,88.39,273300000.0
2009-11-09 02:05:00,88.385,88.395,88.375,88.375,657900000.0
2009-11-09 02:06:00,88.375,88.385,88.345,88.345,442200000.0
2009-11-09 02:07:00,88.345,88.35,88.315,88.32,379800000.0
2009-11-09 02:08:00,88.32,88.32,88.28,88.28,270800000.0
2009-11-09 02:09:00,88.28,88.28,88.265,88.28,460200000.0
2009-11-09 02:10:00,88.28,88.305,88.28,88.3,332300000.0
2009-11-09 02:11:00,88.3,88.305,88.26,88.265,374400000.0
2009-11-09 02:12:00,88.27,88.27,88.255,88.255,615800000.0
2009-11-09 02:13:00,88.255,88.285,88.255,88.275,495700000.0
2009-11-09 02:14:00,88.275,88.3,88.255,88.3,568000000.0
2009-11-09 02:15:00,88.3,88.31,88.295,88.3,576100000.0
2009-11-09 02:16:00,88.3,88.315,88.29,88.305,705700000.0
2009-11-09 02:17:00,88.305,88.305,88.29,88.305,209800000.0
2009-11-09 02:18:00,88.305,88.315,88.27,88.295,386200000.0
2009-11-09 02:19:00,88.295,88.305,88.295,88.3,365200000.0
2009-11-09 02:20:00,88.295,88.31,88.295,88.31,218500000.0
2009-11-09 02:21:00,88.31,88.325,88.31,88.325,117000000.0
2009-11-09 02:22:00,88.33,88.33,88.315,88.325,337400000.0
2009-11-09 02:23:00,88.325,88.325,88.315,88.315,195400000.0
2009-11-09 02:24:00,88.315,88.32,88.31,88.315,75600000.0
2009-11-09 02:25:00,88.325,88.38,88.32,88.355,259400000.0
2009-11-09 02:26:00,88.355,88.365,88.355,88.36,115800000.0
2009-11-09 02:27:00,88.36,88.385,88.355,88.38,237700000.0
2009-11-09 02:28:00,88.39,88.41,88.38,88.395,270900000.0
2009-11-09 02:29:00,88.395,88.395,88.38,88.38,220700000.0
2009-11-09 02:30:00,88.38,88.44,88.38,88.435,441500000.0
2009-11-09 02:31:00,88.44,88.44,88.41,88.425,375900000.0
2009-11-09 02:32:00,88.425,88.465,88.425,88.46,464100000.0
2009-11-09 02:33:00,88.455,88.47,88.455,88.46,398400000.0
2009-11-09 02:34:00,88.455,88.46,88.44,88.46,210000000.0
2009-11-09 02:35:00,88.46,88.505,88.455,88.5,467500000.0
2009-11-09 02:36:00,88.5,88.515,88.475,88.485,502000000.0
2009-11-09 02:37:00,88.48,88.5,88.475,88.495,384300000.0
2009-11-09 02:38:00,88.495,88.505,88.49,88.49,480500000.0
2009-11-09 02:39:00,88.495,88.505,88.49,88.5,143300000.0
2009-11-09 02:40:00,88.5,88.515,88.5,88.515,297100000.0
2009-11-09 02:41:00,88.515,88.525,88.51,88.525,309600000.0
2009-11-09 02:42:00,88.525,88.565,88.525,88.555,495500000.0
2009-11-09 02:43:00,88.545,88.565,88.545,88.565,165600000.0
2009-11-09 02:44:00,88.565,88.57,88.545,88.555,532600000.0
2009-11-09 02:45:00,88.55,88.575,88.55,88.555,418800000.0
2009-11-09 02:46:00,88.555,88.555,88.52,88.52,274400000.0
2009-11-09 02:47:00,88.51,88.515,88.47,88.47,504900000.0
2009-11-09 02:48:00,88.47,88.5,88.46,88.49,249300000.0
2009-11-09 02:49:00,88.49,88.505,88.48,88.505,383800000.0
2009-11-09 02:50:00,88.505,88.525,88.5,88.52,262300000.0
2009-11-09 02:51:00,88.52,88.54,88.52,88.54,246500000.0
2009-11-09 02:52:00,88.54,88.55,88.535,88.545,83000000.0
2009-11-09 02:53:00,88.545,88.545,88.52,88.535,218500000.0
2009-11-09 02:54:00,88.53,88.55,88.53,88.54,263800000.0
2009-11-09 02:55:00,88.545,88.575,88.535,88.54,374800000.0
2009-11-09 02:56:00,88.535,88.565,88.535,88.555,502600000.0
2009-11-09 02:57:00,88.555,88.56,88.545,88.56,380800000.0
2009-11-09 02:58:00,88.56,88.585,88.545,88.58,405100000.0
2009-11-09 02:59:00,88.58,88.615,88.58,88.61,476900000.0
2009-11-09 03:00:00,88.605,88.605,88.585,88.605,570200000.0
2009-11-09 03:01:00,88.605,88.625,88.595,88.61,370200000.0
2009-11-09 03:02:00,88.61,88.625,88.605,88.625,272500000.0
2009-11-09 03:03:00,88.62,88.625,88.61,88.62,307100000.0
2009-11-09 03:04:00,88.615,88.66,88.605,88.65,452500000.0
2009-11-09 03:05:00,88.655,88.665,88.635,88.645,521300000.0
2009-11-09 03:06:00,88.645,88.65,88.615,88.625,477300001.0
2009-11-09 03:07:00,88.625,88.675,88.615,88.675,381400000.0
2009-11-09 03:08:00,88.675,88.69,88.655,88.66,518400000.0
2009-11-09 03:09:00,88.66,88.665,88.635,88.64,650000000.0
2009-11-09 03:10:00,88.635,88.685,88.635,88.68,460700000.0
2009-11-09 03:11:00,88.68,88.68,88.66,88.66,508800000.0
2009-11-09 03:12:00,88.655,88.665,88.645,88.655,433600000.0
2009-11-09 03:13:00,88.655,88.665,88.65,88.655,304200000.0
2009-11-09 03:14:00,88.66,88.73,88.655,88.72,250700000.0
2009-11-09 03:15:00,88.72,88.74,88.7,88.74,360100000.0
2009-11-09 03:16:00,88.74,88.74,88.705,88.72,546900000.0
2009-11-09 03:17:00,88.72,88.73,88.705,88.725,387300000.0
2009-11-09 03:18:00,88.72,88.735,88.71,88.72,520100000.0
2009-11-09 03:19:00,88.72,88.72,88.71,88.71,175400000.0
2009-11-09 03:20:00,88.71,88.72,88.7,88.705,354600000.0
2009-11-09 03:21:00,88.705,88.715,88.7,88.7,338500000.0
2009-11-09 03:22:00,88.7,88.715,88.695,88.715,280700000.0
2009-11-09 03:23:00,88.71,88.73,88.705,88.705,427100000.0
2009-11-09 03:24:00,88.71,88.73,88.705,88.715,677099999.0
2009-11-09 03:25:00,88.72,88.725,88.71,88.725,478900000.0
2009-11-09 03:26:00,88.725,88.725,88.695,88.705,353400000.0
2009-11-09 03:27:00,88.705,88.73,88.705,88.72,638800000.0
2009-11-09 03:28:00,88.72,88.745,88.7,88.705,550500000.0
2009-11-09 03:29:00,88.705,88.725,88.7,88.715,429700000.0
2009-11-09 03:30:00,88.72,88.8,88.7,88.75,354300000.0
2009-11-09 03:31:00,88.755,88.795,88.745,88.77,704300000.0
2009-11-09 03:32:00,88.77,88.775,88.72,88.725,631300000.0
2009-11-09 03:33:00,88.72,88.74,88.72,88.74,261300000.0
2009-11-09 03:34:00,88.74,88.74,88.71,88.72,461900000.0
2009-11-09 03:35:00,88.72,88.735,88.71,88.73,331800000.0
2009-11-09 03:36:00,88.73,88.735,88.705,88.71,206700000.0
2009-11-09 03:37:00,88.71,88.745,88.71,88.745,459599999.0
2009-11-09 03:38:00,88.74,88.75,88.735,88.74,372900000.0
2009-11-09 03:39:00,88.74,88.765,88.73,88.745,481000000.0
2009-11-09 03:40:00,88.745,88.765,88.74,88.76,449500000.0
2009-11-09 03:41:00,88.76,88.775,88.75,88.755,492200000.0
2009-11-09 03:42:00,88.75,88.76,88.745,88.745,489700000.0
2009-11-09 03:43:00,88.75,88.78,88.75,88.78,451300000.0
2009-11-09 03:44:00,88.785,88.785,88.745,88.75,369100000.0
2009-11-09 03:45:00,88.755,88.76,88.735,88.735,212500000.0
2009-11-09 03:46:00,88.735,88.76,88.73,88.76,401700000.0
2009-11-09 03:47:00,88.76,88.775,88.755,88.765,355000000.0
2009-11-09 03:48:00,88.765,88.765,88.75,88.76,307900000.0
2009-11-09 03:49:00,88.76,88.76,88.72,88.73,452200000.0
2009-11-09 03:50:00,88.725,88.73,88.7,88.71,268400000.0
2009-11-09 03:51:00,88.72,88.735,88.715,88.73,411500000.0
2009-11-09 03:52:00,88.73,88.735,88.72,88.725,363000000.0
2009-11-09 03:53:00,88.725,88.73,88.715,88.715,232200000.0
2009-11-09 03:54:00,88.715,88.73,88.705,88.705,397200000.0
2009-11-09 03:55:00,88.705,88.715,88.7,88.7,485100000.0
2009-11-09 03:56:00,88.7,88.705,88.69,88.69,412000000.0
2009-11-09 03:57:00,88.69,88.69,88.68,88.685,350700000.0
2009-11-09 03:58:00,88.685,88.685,88.68,88.68,64800000.0
2009-11-09 03:59:00,88.68,88.68,88.66,88.66,598000000.0
2009-11-09 04:00:00,88.66,88.68,88.645,88.68,444400000.0
2009-11-09 04:01:00,88.68,88.69,88.68,88.68,479000000.0
2009-11-09 04:02:00,88.68,88.695,88.67,88.675,422700000.0
2009-11-09 04:03:00,88.68,88.69,88.675,88.68,373400000.0
2009-11-09 04:04:00,88.675,88.725,88.675,88.7,566800000.0
2009-11-09 04:05:00,88.695,88.74,88.695,88.715,570400000.0
2009-11-09 04:06:00,88.715,88.72,88.715,88.72,264300000.0
2009-11-09 04:07:00,88.72,88.755,88.715,88.72,490000000.0
2009-11-09 04:08:00,88.725,88.735,88.715,88.73,293600000.0
2009-11-09 04:09:00,88.73,88.735,88.705,88.71,363500000.0
2009-11-09 04:10:00,88.71,88.715,88.7,88.705,223200000.0
2009-11-09 04:11:00,88.7,88.73,88.7,88.725,231000000.0
2009-11-09 04:12:00,88.725,88.745,88.72,88.735,285000000.0
2009-11-09 04:13:00,88.735,88.735,88.715,88.715,624300000.0
2009-11-09 04:14:00,88.72,88.73,88.715,88.72,587300000.0
2009-11-09 04:15:00,88.72,88.75,88.72,88.75,560100000.0
2009-11-09 04:16:00,88.75,88.795,88.75,88.795,372700000.0
2009-11-09 04:17:00,88.795,88.8,88.77,88.795,448300000.0
2009-11-09 04:18:00,88.795,88.825,88.79,88.825,694900000.0
2009-11-09 04:19:00,88.825,88.83,88.81,88.825,637800000.0
2009-11-09 04:20:00,88.825,88.84,88.81,88.83,444700000.0
2009-11-09 04:21:00,88.83,88.865,88.83,88.865,397800000.0
2009-11-09 04:22:00,88.865,88.88,88.86,88.865,346500000.0
2009-11-09 04:23:00,88.865,88.865,88.85,88.855,335400000.0
2009-11-09 04:24:00,88.845,88.855,88.84,88.855,403500000.0
2009-11-09 04:25:00,88.855,88.87,88.85,88.865,376800000.0
2009-11-09 04:26:00,88.865,88.865,88.85,88.855,210400000.0
2009-11-09 04:27:00,88.86,88.86,88.85,88.85,259600000.0
2009-11-09 04:28:00,88.855,88.875,88.855,88.87,478700000.0
2009-11-09 04:29:00,88.87,88.88,88.865,88.875,552600000.0
2009-11-09 04:30:00,88.875,88.875,88.86,88.87,96440000.0
2009-11-09 04:31:00,88.87,88.87,88.86,88.865,81500000.0
2009-11-09 04:32:00,88.86,88.875,88.855,88.875,216500000.0
2009-11-09 04:33:00,88.875,88.875,88.875,88.875,20000000.0
2009-11-09 04:34:00,88.875,88.875,88.83,88.845,100200000.0
2009-11-09 04:35:00,88.845,88.85,88.835,88.84,278100000.0
2009-11-09 04:36:00,88.835,88.845,88.82,88.825,206100000.0
2009-11-09 04:37:00,88.825,88.845,88.825,88.84,101800000.0
2009-11-09 04:38:00,88.84,88.84,88.835,88.835,31500000.0
2009-11-09 04:39:00,88.835,88.84,88.825,88.84,289200000.0
2009-11-09 04:40:00,88.84,88.84,88.835,88.84,48300000.0
2009-11-09 04:41:00,88.84,88.84,88.83,88.835,485300000.0
2009-11-09 04:42:00,88.835,88.86,88.83,88.855,491000000.0
2009-11-09 04:43:00,88.86,88.875,88.85,88.865,264800000.0
2009-11-09 04:44:00,88.865,88.875,88.865,88.87,174800000.0
2009-11-09 04:45:00,88.87,88.905,88.87,88.89,324300000.0
2009-11-09 04:46:00,88.895,88.905,88.88,88.905,214700000.0
2009-11-09 04:47:00,88.895,88.925,88.885,88.915,307000000.0
2009-11-09 04:48:00,88.91,88.93,88.91,88.925,507700000.0
2009-11-09 04:49:00,88.925,88.94,88.915,88.94,535400000.0
2009-11-09 04:50:00,88.935,88.945,88.91,88.91,485200001.0
2009-11-09 04:51:00,88.91,88.925,88.89,88.905,554700000.0
2009-11-09 04:52:00,88.905,88.925,88.9,88.905,350100000.0
2009-11-09 04:53:00,88.905,88.915,88.895,88.915,462800000.0
2009-11-09 04:54:00,88.915,88.915,88.89,88.895,492000000.0
2009-11-09 04:55:00,88.89,88.92,88.885,88.915,368100000.0
2009-11-09 04:56:00,88.915,88.945,88.915,88.93,275800000.0
2009-11-09 04:57:00,88.93,88.955,88.925,88.95,340200000.0
2009-11-09 04:58:00,88.95,88.965,88.94,88.965,475700000.0
2009-11-09 04:59:00,88.96,88.965,88.955,88.96,237000000.0
2009-11-09 05:00:00,88.96,88.965,88.945,88.96,720699998.0
2009-11-09 05:01:00,88.96,88.96,88.945,88.945,380000000.0
2009-11-09 05:02:00,88.945,88.98,88.945,88.975,761100000.0
2009-11-09 05:03:00,88.975,88.99,88.97,88.97,525900000.0
2009-11-09 05:04:00,88.975,88.975,88.96,88.96,474800000.0
2009-11-09 05:05:00,88.96,88.96,88.93,88.945,591100000.0
2009-11-09 05:06:00,88.945,88.945,88.905,88.91,302100000.0
2009-11-09 05:07:00,88.91,88.92,88.9,88.91,462600000.0
2009-11-09 05:08:00,88.91,88.92,88.905,88.92,252700000.0
2009-11-09 05:09:00,88.915,88.935,88.915,88.92,281600000.0
2009-11-09 05:10:00,88.92,88.92,88.9,88.9,255800000.0
2009-11-09 05:11:00,88.91,88.92,88.9,88.91,143900000.0
2009-11-09 05:12:00,88.91,88.93,88.9,88.925,221400000.0
2009-11-09 05:13:00,88.93,88.935,88.92,88.93,185500000.0
2009-11-09 05:14:00,88.93,88.935,88.92,88.925,294200000.0
2009-11-09 05:15:00,88.925,88.93,88.915,88.92,349400000.0
2009-11-09 05:16:00,88.92,88.94,88.92,88.935,490300000.0
2009-11-09 05:17:00,88.935,88.935,88.905,88.925,371500000.0
2009-11-09 05:18:00,88.92,88.925,88.905,88.91,265500000.0
2009-11-09 05:19:00,88.915,88.92,88.91,88.91,160700000.0
2009-11-09 05:20:00,88.91,88.915,88.905,88.91,245400000.0
2009-11-09 05:21:00,88.91,88.91,88.885,88.885,244500000.0
2009-11-09 05:22:00,88.885,88.89,88.855,88.86,398100000.0
2009-11-09 05:23:00,88.86,88.87,88.855,88.86,168500000.0
2009-11-09 05:24:00,88.86,88.87,88.84,88.855,252400000.0
2009-11-09 05:25:00,88.855,88.88,88.855,88.875,355400000.0
2009-11-09 05:26:00,88.875,88.895,88.875,88.885,363800000.0
2009-11-09 05:27:00,88.885,88.91,88.885,88.905,558800000.0
2009-11-09 05:28:00,88.9,88.915,88.895,88.905,195100000.0
2009-11-09 05:29:00,88.905,88.91,88.895,88.895,189500000.0
2009-11-09 05:30:00,88.9,88.905,88.895,88.895,127400000.0
2009-11-09 05:31:00,88.9,88.9,88.865,88.865,244100000.0
2009-11-09 05:32:00,88.87,88.87,88.855,88.865,333200000.0
2009-11-09 05:33:00,88.865,88.875,88.855,88.86,430700000.0
2009-11-09 05:34:00,88.86,88.86,88.855,88.86,330700000.0
2009-11-09 05:35:00,88.86,88.86,88.845,88.85,238700000.0
2009-11-09 05:36:00,88.85,88.87,88.845,88.865,741299999.0
2009-11-09 05:37:00,88.865,88.885,88.86,88.88,569500000.0
2009-11-09 05:38:00,88.88,88.885,88.875,88.885,262300000.0
2009-11-09 05:39:00,88.885,88.915,88.885,88.915,322700000.0
2009-11-09 05:40:00,88.915,88.93,88.91,88.93,311300000.0
2009-11-09 05:41:00,88.93,88.945,88.925,88.94,386500000.0
2009-11-09 05:42:00,88.94,88.95,88.935,88.945,389800000.0
2009-11-09 05:43:00,88.945,88.945,88.925,88.945,583000000.0
2009-11-09 05:44:00,88.945,88.965,88.94,88.945,598000000.0
2009-11-09 05:45:00,88.95,88.96,88.945,88.95,292200000.0
2009-11-09 05:46:00,88.95,88.955,88.93,88.935,329200000.0
2009-11-09 05:47:00,88.935,88.955,88.935,88.955,460500000.0
2009-11-09 05:48:00,88.955,88.99,88.95,88.985,364100000.0
2009-11-09 05:49:00,88.985,89.02,88.98,89.01,527800000.0
2009-11-09 05:50:00,89.01,89.015,88.995,89.015,295700000.0
2009-11-09 05:51:00,89.015,89.02,88.995,89.005,611200000.0
2009-11-09 05:52:00,89.005,89.01,88.995,89.005,332400000.0
2009-11-09 05:53:00,89.005,89.015,89.0,89.005,404300000.0
2009-11-09 05:54:00,89.005,89.015,89.0,89.005,569700000.0
2009-11-09 05:55:00,89.005,89.01,88.995,89.005,375800000.0
2009-11-09 05:56:00,89.005,89.02,88.995,89.01,377000000.0
2009-11-09 05:57:00,89.01,89.02,89.005,89.02,198000000.0
2009-11-09 05:58:00,89.02,89.02,88.98,88.99,240400000.0
2009-11-09 05:59:00,88.99,88.995,88.97,88.98,411700000.0
2009-11-09 06:00:00,88.97,88.98,88.95,88.955,427000000.0
2009-11-09 06:01:00,88.955,88.96,88.94,88.95,422500000.0
2009-11-09 06:02:00,88.95,88.96,88.93,88.935,529100000.0
2009-11-09 06:03:00,88.935,88.935,88.925,88.93,394400000.0
2009-11-09 06:04:00,88.935,88.935,88.91,88.91,269300000.0
2009-11-09 06:05:00,88.915,88.915,88.885,88.885,467100000.0
2009-11-09 06:06:00,88.885,88.91,88.88,88.91,418300000.0
2009-11-09 06:07:00,88.91,88.925,88.91,88.915,214500000.0
2009-11-09 06:08:00,88.915,88.925,88.91,88.925,250500000.0
2009-11-09 06:09:00,88.925,88.94,88.91,88.935,440700000.0
2009-11-09 06:10:00,88.935,88.935,88.91,88.91,344700000.0
2009-11-09 06:11:00,88.91,88.935,88.91,88.935,297600000.0
2009-11-09 06:12:00,88.935,88.95,88.91,88.915,440200000.0
2009-11-09 06:13:00,88.915,88.935,88.915,88.935,273000000.0
2009-11-09 06:14:00,88.93,88.95,88.93,88.95,243800000.0
2009-11-09 06:15:00,88.955,88.975,88.95,88.975,709999999.0
2009-11-09 06:16:00,88.975,89.005,88.96,88.965,596000000.0
2009-11-09 06:17:00,88.97,88.98,88.945,88.97,564200000.0
2009-11-09 06:18:00,88.97,88.97,88.92,88.925,292000000.0
2009-11-09 06:19:00,88.925,88.985,88.925,88.98,380800000.0
2009-11-09 06:20:00,88.98,88.98,88.945,88.945,234900000.0
2009-11-09 06:21:00,88.945,88.97,88.945,88.955,249100000.0
2009-11-09 06:22:00,88.955,88.96,88.925,88.925,566300000.0
2009-11-09 06:23:00,88.925,88.935,88.92,88.93,426000000.0
2009-11-09 06:24:00,88.935,88.94,88.92,88.935,185200000.0
2009-11-09 06:25:00,88.935,88.935,88.92,88.93,210500000.0
2009-11-09 06:26:00,88.93,88.93,88.9,88.91,251600000.0
2009-11-09 06:27:00,88.91,88.935,88.905,88.92,438500000.0
2009-11-09 06:28:00,88.92,88.93,88.905,88.915,292800000.0
2009-11-09 06:29:00,88.915,88.925,88.91,88.925,285500000.0
2009-11-09 06:30:00,88.925,88.95,88.925,88.925,454300000.0
2009-11-09 06:31:00,88.93,88.955,88.93,88.955,350400000.0
2009-11-09 06:32:00,88.955,88.96,88.945,88.95,241100000.0
2009-11-09 06:33:00,88.95,88.965,88.945,88.96,273500000.0
2009-11-09 06:34:00,88.96,88.96,88.945,88.945,258300000.0
2009-11-09 06:35:00,88.95,88.955,88.945,88.95,109700000.0
2009-11-09 06:36:00,88.955,88.96,88.95,88.96,121100000.0
2009-11-09 06:37:00,88.96,88.96,88.94,88.95,129300000.0
2009-11-09 06:38:00,88.945,88.96,88.945,88.96,95500000.0
2009-11-09 06:39:00,88.955,88.96,88.95,88.95,185500000.0
2009-11-09 06:40:00,88.955,88.955,88.935,88.945,283200000.0
2009-11-09 06:41:00,88.945,88.97,88.94,88.965,168900000.0
2009-11-09 06:42:00,88.97,88.97,88.945,88.95,408400000.0
2009-11-09 06:43:00,88.95,88.96,88.95,88.955,235400000.0
2009-11-09 06:44:00,88.955,88.955,88.93,88.94,287900000.0
2009-11-09 06:45:00,88.94,88.94,88.915,88.915,357400000.0
2009-11-09 06:46:00,88.915,88.92,88.905,88.915,271500000.0
2009-11-09 06:47:00,88.91,88.925,88.91,88.92,265300000.0
2009-11-09 06:48:00,88.92,88.94,88.92,88.935,229200000.0
2009-11-09 06:49:00,88.935,88.96,88.93,88.955,244900000.0
2009-11-09 06:50:00,88.955,88.99,88.955,88.99,179600000.0
2009-11-09 06:51:00,88.99,88.995,88.98,88.99,197600000.0
2009-11-09 06:52:00,88.995,89.0,88.985,88.995,121600000.0
2009-11-09 06:53:00,89.0,89.015,88.985,89.015,139400000.0
2009-11-09 06:54:00,89.015,89.035,89.01,89.025,278800000.0
2009-11-09 06:55:00,89.025,89.05,89.015,89.05,469300000.0
2009-11-09 06:56:00,89.045,89.05,89.03,89.04,225900000.0
2009-11-09 06:57:00,89.04,89.05,89.04,89.04,139000000.0
2009-11-09 06:58:00,89.04,89.045,89.03,89.035,275600000.0
2009-11-09 06:59:00,89.035,89.04,89.005,89.015,145500000.0
2009-11-09 07:00:00,89.015,89.03,89.01,89.03,213300000.0
2009-11-09 07:01:00,89.03,89.03,89.02,89.02,100000000.0
2009-11-09 07:02:00,89.02,89.05,89.02,89.04,242100000.0
2009-11-09 07:03:00,89.045,89.045,89.025,89.03,65300000.0
2009-11-09 07:04:00,89.025,89.03,89.02,89.03,238400000.0
2009-11-09 07:05:00,89.03,89.045,89.025,89.025,301200000.0
2009-11-09 07:06:00,89.025,89.035,89.02,89.03,98400000.0
2009-11-09 07:07:00,89.03,89.055,89.03,89.035,167900000.0
2009-11-09 07:08:00,89.035,89.045,89.035,89.04,176000000.0
2009-11-09 07:09:00,89.04,89.07,89.035,89.065,252700000.0
2009-11-09 07:10:00,89.075,89.075,89.05,89.05,93300000.0
2009-11-09 07:11:00,89.05,89.05,89.04,89.05,153300000.0
2009-11-09 07:12:00,89.05,89.065,89.05,89.06,126800000.0
2009-11-09 07:13:00,89.055,89.06,89.05,89.05,162300000.0
2009-11-09 07:14:00,89.045,89.045,89.04,89.04,119800000.0
2009-11-09 07:15:00,89.04,89.045,89.035,89.035,101100000.0
2009-11-09 07:16:00,89.03,89.03,89.01,89.025,238500000.0
2009-11-09 07:17:00,89.025,89.025,89.005,89.005,219200000.0
2009-11-09 07:18:00,89.005,89.005,88.99,89.0,91000000.0
2009-11-09 07:19:00,89.0,89.005,88.995,89.005,197000000.0
2009-11-09 07:20:00,89.0,89.015,88.995,88.995,137700000.0
2009-11-09 07:21:00,88.995,89.015,88.995,89.015,174200000.0
2009-11-09 07:22:00,89.015,89.02,89.0,89.005,162700000.0
2009-11-09 07:23:00,89.005,89.015,89.0,89.01,228100000.0
2009-11-09 07:24:00,89.01,89.045,89.01,89.025,202900000.0
2009-11-09 07:25:00,89.025,89.03,89.015,89.015,156600000.0
2009-11-09 07:26:00,89.015,89.015,88.99,88.99,161800000.0
2009-11-09 07:27:00,88.99,88.99,88.97,88.97,297500000.0
2009-11-09 07:28:00,88.97,88.97,88.94,88.945,125300000.0
2009-11-09 07:29:00,88.945,88.945,88.935,88.94,393400000.0
2009-11-09 07:30:00,88.94,88.955,88.93,88.95,240000000.0
2009-11-09 07:31:00,88.95,88.96,88.945,88.955,148200000.0
2009-11-09 07:32:00,88.96,88.975,88.95,88.975,116400000.0
2009-11-09 07:33:00,88.97,88.975,88.965,88.97,221500000.0
2009-11-09 07:34:00,88.97,88.98,88.965,88.975,182100000.0
2009-11-09 07:35:00,88.975,88.99,88.975,88.985,155500000.0
2009-11-09 07:36:00,88.985,88.985,88.98,88.985,117100000.0
2009-11-09 07:37:00,88.985,88.985,88.98,88.98,97400000.0
2009-11-09 07:38:00,88.98,89.01,88.98,89.0,281500000.0
2009-11-09 07:39:00,89.0,89.01,88.995,89.005,237600000.0
2009-11-09 07:40:00,89.005,89.01,88.995,88.995,177100000.0
2009-11-09 07:41:00,88.995,89.01,88.99,89.005,102600000.0
2009-11-09 07:42:00,89.005,89.005,88.985,89.0,327300000.0
2009-11-09 07:43:00,89.005,89.005,88.99,88.995,177100000.0
2009-11-09 07:44:00,88.995,89.005,88.99,88.995,138300000.0
2009-11-09 07:45:00,88.995,88.995,88.985,88.985,148800000.0
2009-11-09 07:46:00,88.985,88.99,88.97,88.98,119200000.0
2009-11-09 07:47:00,88.98,88.98,88.965,88.965,149300000.0
2009-11-09 07:48:00,88.965,88.975,88.95,88.96,371500000.0
2009-11-09 07:49:00,88.96,88.96,88.945,88.955,201200000.0
2009-11-09 07:50:00,88.955,88.985,88.95,88.97,230500000.0
2009-11-09 07:51:00,88.97,88.98,88.955,88.96,292200000.0
2009-11-09 07:52:00,88.96,88.97,88.945,88.955,241900000.0
2009-11-09 07:53:00,88.95,88.955,88.95,88.955,55100000.0
2009-11-09 07:54:00,88.955,88.955,88.935,88.935,338900000.0
2009-11-09 07:55:00,88.94,88.99,88.935,88.985,300200000.0
2009-11-09 07:56:00,88.985,89.02,88.985,89.005,409900000.0
2009-11-09 07:57:00,89.005,89.035,89.0,89.035,289700000.0
2009-11-09 07:58:00,89.035,89.075,89.035,89.065,125800000.0
2009-11-09 07:59:00,89.065,89.07,89.045,89.065,302100000.0
2009-11-09 08:00:00,89.065,89.07,89.02,89.03,443300000.0
2009-11-09 08:01:00,89.035,89.05,89.02,89.025,369400000.0
2009-11-09 08:02:00,89.025,89.025,89.005,89.005,352900000.0
2009-11-09 08:03:00,89.005,89.01,88.98,88.99,487800000.0
2009-11-09 08:04:00,88.99,88.995,88.965,88.965,390099998.0
2009-11-09 08:05:00,88.97,89.0,88.965,88.97,532600000.0
2009-11-09 08:06:00,88.97,88.98,88.955,88.965,374400000.0
2009-11-09 08:07:00,88.965,88.99,88.96,88.965,245600000.0
2009-11-09 08:08:00,88.97,88.985,88.96,88.97,428400000.0
2009-11-09 08:09:00,88.97,88.995,88.965,88.97,428800000.0
2009-11-09 08:10:00,88.97,88.985,88.965,88.985,388600000.0
2009-11-09 08:11:00,88.985,88.985,88.97,88.97,256400000.0
2009-11-09 08:12:00,88.97,88.985,88.965,88.975,208900000.0
2009-11-09 08:13:00,88.975,88.98,88.96,88.97,340000000.0
2009-11-09 08:14:00,88.97,89.005,88.965,89.0,409300000.0
2009-11-09 08:15:00,89.0,89.005,88.995,89.0,202200000.0
2009-11-09 08:16:00,89.0,89.005,88.995,89.0,138400000.0
2009-11-09 08:17:00,89.0,89.005,88.995,88.995,108200000.0
2009-11-09 08:18:00,88.99,89.015,88.985,89.01,394500000.0
2009-11-09 08:19:00,89.01,89.015,88.98,89.015,247600000.0
2009-11-09 08:20:00,89.015,89.025,89.0,89.0,339000000.0
2009-11-09 08:21:00,89.0,89.0,88.99,88.99,208700000.0
2009-11-09 08:22:00,88.99,89.01,88.99,89.005,168500000.0
2009-11-09 08:23:00,89.005,89.01,89.0,89.0,62500000.0
2009-11-09 08:24:00,89.005,89.005,88.99,88.995,320300000.0
2009-11-09 08:25:00,88.995,89.0,88.985,88.985,187200000.0
2009-11-09 08:26:00,88.985,88.995,88.955,88.985,392700000.0
2009-11-09 08:27:00,88.985,88.985,88.96,88.96,349200000.0
2009-11-09 08:28:00,88.96,88.96,88.94,88.945,350500000.0
2009-11-09 08:29:00,88.94,88.97,88.94,88.945,470700000.0
2009-11-09 08:30:00,88.945,88.98,88.94,88.975,481400000.0
2009-11-09 08:31:00,88.975,89.0,88.975,88.985,235300000.0
2009-11-09 08:32:00,88.985,88.985,88.98,88.98,126500000.0
2009-11-09 08:33:00,88.98,88.98,88.97,88.97,236200000.0
2009-11-09 08:34:00,88.97,88.97,88.96,88.96,185300000.0
2009-11-09 08:35:00,88.96,88.97,88.955,88.955,180600000.0
2009-11-09 08:36:00,88.955,88.96,88.94,88.955,592900000.0
2009-11-09 08:37:00,88.955,88.965,88.945,88.96,337700000.0
2009-11-09 08:38:00,88.96,88.96,88.96,88.96,26000000.0
2009-11-09 08:39:00,88.96,88.97,88.95,88.96,310300000.0
2009-11-09 08:40:00,88.96,88.965,88.95,88.96,283800000.0
2009-11-09 08:41:00,88.955,88.97,88.95,88.96,302000000.0
2009-11-09 08:42:00,88.96,88.97,88.95,88.95,440100000.0
2009-11-09 08:43:00,88.95,88.955,88.93,88.935,516200000.0
2009-11-09 08:44:00,88.94,88.95,88.925,88.93,444300000.0
2009-11-09 08:45:00,88.935,88.94,88.91,88.925,335100000.0
2009-11-09 08:46:00,88.92,88.935,88.915,88.93,487000000.0
2009-11-09 08:47:00,88.935,88.955,88.935,88.95,200300000.0
2009-11-09 08:48:00,88.95,88.95,88.935,88.935,169000000.0
2009-11-09 08:49:00,88.93,88.94,88.905,88.905,635100000.0
2009-11-09 08:50:00,88.91,88.925,88.905,88.925,517599999.0
2009-11-09 08:51:00,88.93,88.94,88.925,88.94,167600000.0
2009-11-09 08:52:00,88.94,88.94,88.92,88.925,390500000.0
2009-11-09 08:53:00,88.925,88.955,88.925,88.955,532600000.0
2009-11-09 08:54:00,88.96,88.975,88.955,88.965,486500000.0
2009-11-09 08:55:00,88.965,88.965,88.95,88.96,176500000.0
2009-11-09 08:56:00,88.96,88.96,88.95,88.95,203000000.0
2009-11-09 08:57:00,88.95,88.97,88.95,88.965,108800000.0
2009-11-09 08:58:00,88.965,88.965,88.95,88.96,210800000.0
2009-11-09 08:59:00,88.96,88.965,88.945,88.96,194200000.0
2009-11-09 09:00:00,88.96,89.005,88.96,89.005,449500000.0
2009-11-09 09:01:00,89.005,89.04,89.0,89.04,481400000.0
2009-11-09 09:02:00,89.035,89.045,89.015,89.025,379700000.0
2009-11-09 09:03:00,89.025,89.06,89.02,89.06,261600000.0
2009-11-09 09:04:00,89.06,89.075,89.055,89.075,122800000.0
2009-11-09 09:05:00,89.075,89.155,89.07,89.135,491100000.0
2009-11-09 09:06:00,89.135,89.17,89.135,89.14,406300000.0
2009-11-09 09:07:00,89.15,89.15,89.125,89.125,322499999.0
2009-11-09 09:08:00,89.125,89.13,89.075,89.075,333100000.0
2009-11-09 09:09:00,89.075,89.095,89.065,89.095,588700001.0
2009-11-09 09:10:00,89.095,89.13,89.095,89.11,626700001.0
2009-11-09 09:11:00,89.105,89.13,89.085,89.12,562100000.0
2009-11-09 09:12:00,89.12,89.125,89.075,89.09,324200001.0
2009-11-09 09:13:00,89.085,89.115,89.08,89.1,302000000.0
2009-11-09 09:14:00,89.1,89.12,89.1,89.12,378200000.0
2009-11-09 09:15:00,89.12,89.125,89.095,89.095,373700000.0
2009-11-09 09:16:00,89.095,89.135,89.095,89.115,659499999.0
2009-11-09 09:17:00,89.115,89.145,89.105,89.105,476900000.0
2009-11-09 09:18:00,89.105,89.115,89.095,89.1,359300000.0
2009-11-09 09:19:00,89.105,89.13,89.105,89.125,425200000.0
2009-11-09 09:20:00,89.125,89.16,89.125,89.16,549000000.0
2009-11-09 09:21:00,89.16,89.16,89.13,89.13,328300001.0
2009-11-09 09:22:00,89.13,89.13,89.09,89.09,397500000.0
2009-11-09 09:23:00,89.095,89.125,89.085,89.105,655300000.0
2009-11-09 09:24:00,89.105,89.13,89.1,89.12,260200000.0
2009-11-09 09:25:00,89.12,89.17,89.115,89.16,491900000.0
2009-11-09 09:26:00,89.155,89.16,89.125,89.125,489600000.0
2009-11-09 09:27:00,89.125,89.145,89.125,89.13,394200000.0
2009-11-09 09:28:00,89.125,89.145,89.125,89.125,362800000.0
2009-11-09 09:29:00,89.13,89.15,89.12,89.15,490400000.0
2009-11-09 09:30:00,89.145,89.17,89.14,89.145,439000000.0
2009-11-09 09:31:00,89.145,89.165,89.135,89.15,259900000.0
2009-11-09 09:32:00,89.15,89.16,89.125,89.15,194300000.0
2009-11-09 09:33:00,89.15,89.185,89.15,89.175,493500004.0
2009-11-09 09:34:00,89.175,89.23,89.175,89.22,555300000.0
2009-11-09 09:35:00,89.225,89.23,89.195,89.195,508500000.0
2009-11-09 09:36:00,89.195,89.23,89.195,89.22,671800000.0
2009-11-09 09:37:00,89.225,89.255,89.225,89.25,291300000.0
2009-11-09 09:38:00,89.25,89.26,89.235,89.245,240400000.0
2009-11-09 09:39:00,89.245,89.265,89.24,89.25,234600000.0
2009-11-09 09:40:00,89.25,89.265,89.24,89.245,461300000.0
2009-11-09 09:41:00,89.245,89.25,89.23,89.23,435900001.0
2009-11-09 09:42:00,89.23,89.25,89.215,89.23,400800000.0
2009-11-09 09:43:00,89.23,89.245,89.22,89.235,391800000.0
2009-11-09 09:44:00,89.235,89.245,89.22,89.235,607900000.0
2009-11-09 09:45:00,89.24,89.28,89.24,89.265,309700000.0
2009-11-09 09:46:00,89.265,89.295,89.265,89.295,257500000.0
2009-11-09 09:47:00,89.295,89.305,89.27,89.295,440300000.0
2009-11-09 09:48:00,89.295,89.305,89.29,89.3,240500000.0
2009-11-09 09:49:00,89.3,89.3,89.26,89.26,162200000.0
2009-11-09 09:50:00,89.26,89.28,89.25,89.275,402900000.0
2009-11-09 09:51:00,89.275,89.29,89.27,89.285,549700000.0
2009-11-09 09:52:00,89.285,89.295,89.27,89.27,279500000.0
2009-11-09 09:53:00,89.27,89.315,89.27,89.29,333900000.0
2009-11-09 09:54:00,89.3,89.34,89.29,89.315,229900000.0
2009-11-09 09:55:00,89.315,89.325,89.29,89.295,169100000.0
2009-11-09 09:56:00,89.295,89.35,89.285,89.335,823000001.0
2009-11-09 09:57:00,89.335,89.34,89.29,89.305,459100000.0
2009-11-09 09:58:00,89.305,89.32,89.285,89.29,393300000.0
2009-11-09 09:59:00,89.295,89.335,89.28,89.305,797400000.0
2009-11-09 10:00:00,89.305,89.41,89.305,89.4,705700000.0
2009-11-09 10:01:00,89.395,89.415,89.35,89.365,678800000.0
2009-11-09 10:02:00,89.36,89.375,89.35,89.375,751700000.0
2009-11-09 10:03:00,89.375,89.38,89.355,89.37,536100000.0
2009-11-09 10:04:00,89.37,89.375,89.365,89.375,219700000.0
2009-11-09 10:05:00,89.375,89.375,89.35,89.35,464000000.0
2009-11-09 10:06:00,89.355,89.36,89.32,89.33,453900000.0
2009-11-09 10:07:00,89.33,89.335,89.295,89.295,230300000.0
2009-11-09 10:08:00,89.295,89.335,89.295,89.33,387500000.0
2009-11-09 10:09:00,89.335,89.34,89.33,89.34,343800000.0
2009-11-09 10:10:00,89.34,89.385,89.34,89.38,585500001.0
2009-11-09 10:11:00,89.385,89.395,89.36,89.38,391600000.0
2009-11-09 10:12:00,89.375,89.375,89.355,89.36,517900000.0
2009-11-09 10:13:00,89.36,89.39,89.355,89.37,462900000.0
2009-11-09 10:14:00,89.37,89.37,89.33,89.335,516200000.0
2009-11-09 10:15:00,89.335,89.345,89.33,89.335,542899999.0
2009-11-09 10:16:00,89.33,89.335,89.32,89.335,440299999.0
2009-11-09 10:17:00,89.335,89.335,89.315,89.325,599999999.0
2009-11-09 10:18:00,89.325,89.34,89.32,89.32,436800000.0
2009-11-09 10:19:00,89.32,89.33,89.31,89.315,525200000.0
2009-11-09 10:20:00,89.32,89.33,89.31,89.31,406800000.0
2009-11-09 10:21:00,89.315,89.33,89.315,89.32,327300000.0
2009-11-09 10:22:00,89.315,89.32,89.27,89.27,268900000.0
2009-11-09 10:23:00,89.275,89.28,89.26,89.265,331600000.0
2009-11-09 10:24:00,89.265,89.265,89.25,89.26,410300000.0
2009-11-09 10:25:00,89.26,89.26,89.235,89.24,407000001.0
2009-11-09 10:26:00,89.24,89.26,89.24,89.26,205200002.0
2009-11-09 10:27:00,89.26,89.29,89.26,89.28,346200000.0
2009-11-09 10:28:00,89.28,89.3,89.265,89.27,380000000.0
2009-11-09 10:29:00,89.27,89.275,89.265,89.27,196900000.0
2009-11-09 10:30:00,89.27,89.28,89.27,89.275,143100000.0
2009-11-09 10:31:00,89.275,89.28,89.265,89.275,280900000.0
2009-11-09 10:32:00,89.28,89.31,89.28,89.305,406000000.0
2009-11-09 10:33:00,89.305,89.325,89.305,89.31,311899999.0
2009-11-09 10:34:00,89.31,89.325,89.31,89.32,70200000.0
2009-11-09 10:35:00,89.32,89.33,89.29,89.295,354100001.0
2009-11-09 10:36:00,89.3,89.32,89.29,89.295,311000000.0
2009-11-09 10:37:00,89.295,89.31,89.295,89.3,198200000.0
2009-11-09 10:38:00,89.3,89.31,89.295,89.3,234100000.0
2009-11-09 10:39:00,89.305,89.31,89.29,89.295,135400000.0
2009-11-09 10:40:00,89.295,89.315,89.29,89.31,211500000.0
2009-11-09 10:41:00,89.305,89.32,89.29,89.31,351500000.0
2009-11-09 10:42:00,89.31,89.325,89.295,89.32,209600000.0
2009-11-09 10:43:00,89.315,89.345,89.305,89.33,303700000.0
2009-11-09 10:44:00,89.33,89.34,89.3,89.315,349200000.0
2009-11-09 10:45:00,89.31,89.32,89.275,89.3,601200001.0
2009-11-09 10:46:00,89.3,89.3,89.275,89.275,280900000.0
2009-11-09 10:47:00,89.275,89.305,89.27,89.295,304800000.0
2009-11-09 10:48:00,89.295,89.295,89.27,89.275,178500000.0
2009-11-09 10:49:00,89.275,89.29,89.27,89.29,462800000.0
2009-11-09 10:50:00,89.285,89.31,89.285,89.295,407100001.0
2009-11-09 10:51:00,89.295,89.305,89.28,89.28,251400000.0
2009-11-09 10:52:00,89.28,89.29,89.275,89.29,527599999.0
2009-11-09 10:53:00,89.295,89.295,89.265,89.265,378700000.0
2009-11-09 10:54:00,89.26,89.265,89.235,89.25,356100000.0
2009-11-09 10:55:00,89.25,89.27,89.25,89.27,364100000.0
2009-11-09 10:56:00,89.27,89.28,89.26,89.265,277300000.0
2009-11-09 10:57:00,89.255,89.255,89.24,89.25,134100000.0
2009-11-09 10:58:00,89.25,89.255,89.23,89.245,216300000.0
2009-11-09 10:59:00,89.25,89.275,89.25,89.26,279200000.0
2009-11-09 11:00:00,89.255,89.28,89.255,89.26,299100000.0
2009-11-09 11:01:00,89.26,89.275,89.25,89.265,327000000.0
2009-11-09 11:02:00,89.27,89.29,89.26,89.27,482000000.0
2009-11-09 11:03:00,89.27,89.275,89.265,89.27,436999999.0
2009-11-09 11:04:00,89.27,89.27,89.24,89.24,521999999.0
2009-11-09 11:05:00,89.25,89.25,89.23,89.235,555300000.0
2009-11-09 11:06:00,89.235,89.235,89.215,89.225,304300000.0
2009-11-09 11:07:00,89.225,89.24,89.215,89.22,444299999.0
2009-11-09 11:08:00,89.22,89.23,89.18,89.185,573500000.0
2009-11-09 11:09:00,89.18,89.2,89.18,89.19,578100003.0
2009-11-09 11:10:00,89.19,89.195,89.165,89.17,594100001.0
2009-11-09 11:11:00,89.17,89.175,89.16,89.165,340300000.0
2009-11-09 11:12:00,89.165,89.185,89.165,89.185,513600002.0
2009-11-09 11:13:00,89.175,89.19,89.165,89.19,542000000.0
2009-11-09 11:14:00,89.19,89.19,89.165,89.17,392300000.0
2009-11-09 11:15:00,89.165,89.185,89.165,89.17,285000000.0
2009-11-09 11:16:00,89.17,89.17,89.155,89.16,182800000.0
2009-11-09 11:17:00,89.16,89.185,89.16,89.18,613100001.0
2009-11-09 11:18:00,89.18,89.21,89.18,89.205,530700000.0
2009-11-09 11:19:00,89.205,89.21,89.19,89.19,818600001.0
2009-11-09 11:20:00,89.185,89.205,89.185,89.205,406400001.0
2009-11-09 11:21:00,89.205,89.22,89.195,89.22,391500000.0
2009-11-09 11:22:00,89.22,89.225,89.21,89.215,365400000.0
2009-11-09 11:23:00,89.215,89.23,89.21,89.225,296000000.0
2009-11-09 11:24:00,89.225,89.235,89.2,89.2,635600000.0
2009-11-09 11:25:00,89.195,89.205,89.19,89.195,335200001.0
2009-11-09 11:26:00,89.195,89.195,89.18,89.19,816199998.0
2009-11-09 11:27:00,89.19,89.21,89.19,89.21,276700001.0
2009-11-09 11:28:00,89.21,89.23,89.205,89.215,423700001.0
2009-11-09 11:29:00,89.215,89.22,89.205,89.215,618000001.0
2009-11-09 11:30:00,89.215,89.235,89.21,89.225,575700001.0
2009-11-09 11:31:00,89.225,89.24,89.22,89.225,443700000.0
2009-11-09 11:32:00,89.225,89.24,89.22,89.225,407900000.0
2009-11-09 11:33:00,89.225,89.225,89.2,89.205,422300000.0
2009-11-09 11:34:00,89.205,89.21,89.2,89.2,446900001.0
2009-11-09 11:35:00,89.2,89.23,89.195,89.225,600900001.0
2009-11-09 11:36:00,89.225,89.23,89.215,89.215,202800000.0
2009-11-09 11:37:00,89.215,89.22,89.205,89.21,458000000.0
2009-11-09 11:38:00,89.21,89.24,89.21,89.235,483400000.0
2009-11-09 11:39:00,89.23,89.26,89.23,89.255,662900001.0
2009-11-09 11:40:00,89.255,89.27,89.25,89.25,589999999.0
2009-11-09 11:41:00,89.255,89.28,89.245,89.27,483600000.0
2009-11-09 11:42:00,89.255,89.27,89.245,89.27,451700000.0
2009-11-09 11:43:00,89.27,89.27,89.26,89.265,298500000.0
2009-11-09 11:44:00,89.265,89.3,89.265,89.285,510500000.0
2009-11-09 11:45:00,89.285,89.29,89.275,89.28,242700000.0
2009-11-09 11:46:00,89.285,89.3,89.275,89.28,474900000.0
2009-11-09 11:47:00,89.28,89.3,89.275,89.285,523300000.0
2009-11-09 11:48:00,89.285,89.315,89.28,89.315,360000000.0
2009-11-09 11:49:00,89.315,89.315,89.285,89.305,498800000.0
2009-11-09 11:50:00,89.305,89.325,89.29,89.32,400300001.0
2009-11-09 11:51:00,89.32,89.345,89.32,89.325,463000000.0
2009-11-09 11:52:00,89.325,89.325,89.29,89.29,482100000.0
2009-11-09 11:53:00,89.29,89.315,89.28,89.29,620799998.0
2009-11-09 11:54:00,89.29,89.32,89.275,89.305,671500000.0
2009-11-09 11:55:00,89.305,89.335,89.305,89.31,795399999.0
2009-11-09 11:56:00,89.31,89.315,89.295,89.305,562299999.0
2009-11-09 11:57:00,89.31,89.32,89.305,89.31,569400001.0
2009-11-09 11:58:00,89.315,89.32,89.305,89.31,365900000.0
2009-11-09 11:59:00,89.305,89.32,89.305,89.31,427400000.0
2009-11-09 12:00:00,89.31,89.32,89.3,89.305,569700000.0
2009-11-09 12:01:00,89.305,89.315,89.29,89.29,543700000.0
2009-11-09 12:02:00,89.29,89.3,89.29,89.295,678900000.0
2009-11-09 12:03:00,89.295,89.315,89.29,89.31,831500000.0
2009-11-09 12:04:00,89.31,89.38,89.31,89.37,1016000002.0
2009-11-09 12:05:00,89.37,89.38,89.35,89.36,687400000.0
2009-11-09 12:06:00,89.365,89.38,89.355,89.375,606400000.0
2009-11-09 12:07:00,89.375,89.38,89.35,89.355,715000000.0
2009-11-09 12:08:00,89.355,89.375,89.35,89.375,237300000.0
2009-11-09 12:09:00,89.375,89.385,89.365,89.365,351800000.0
2009-11-09 12:10:00,89.37,89.375,89.355,89.365,242299999.0
2009-11-09 12:11:00,89.365,89.38,89.35,89.36,209100000.0
2009-11-09 12:12:00,89.36,89.365,89.34,89.345,347200000.0
2009-11-09 12:13:00,89.345,89.35,89.295,89.31,381000000.0
2009-11-09 12:14:00,89.305,89.32,89.3,89.315,260500000.0
2009-11-09 12:15:00,89.31,89.315,89.29,89.295,242800000.0
2009-11-09 12:16:00,89.295,89.305,89.285,89.29,445400000.0
2009-11-09 12:17:00,89.29,89.31,89.285,89.285,370500000.0
2009-11-09 12:18:00,89.285,89.3,89.27,89.285,468599999.0
2009-11-09 12:19:00,89.285,89.295,89.25,89.255,483300000.0
2009-11-09 12:20:00,89.255,89.265,89.25,89.26,614800000.0
2009-11-09 12:21:00,89.27,89.305,89.265,89.28,547999999.0
2009-11-09 12:22:00,89.28,89.285,89.25,89.255,595700000.0
2009-11-09 12:23:00,89.255,89.27,89.255,89.265,605200000.0
2009-11-09 12:24:00,89.26,89.27,89.255,89.27,352700000.0
2009-11-09 12:25:00,89.265,89.27,89.23,89.25,195700000.0
2009-11-09 12:26:00,89.24,89.255,89.235,89.24,199400000.0
2009-11-09 12:27:00,89.245,89.265,89.235,89.235,183600000.0
2009-11-09 12:28:00,89.24,89.25,89.23,89.23,324599999.0
2009-11-09 12:29:00,89.23,89.275,89.225,89.265,475800000.0
2009-11-09 12:30:00,89.26,89.265,89.245,89.255,747399999.0
2009-11-09 12:31:00,89.25,89.265,89.25,89.26,471000000.0
2009-11-09 12:32:00,89.255,89.275,89.255,89.26,312199999.0
2009-11-09 12:33:00,89.26,89.285,89.255,89.275,772299999.0
2009-11-09 12:34:00,89.275,89.275,89.21,89.22,522600000.0
2009-11-09 12:35:00,89.22,89.245,89.215,89.23,483500000.0
2009-11-09 12:36:00,89.225,89.245,89.215,89.22,809799999.0
2009-11-09 12:37:00,89.22,89.245,89.21,89.245,468300000.0
2009-11-09 12:38:00,89.245,89.255,89.24,89.245,522600000.0
2009-11-09 12:39:00,89.245,89.245,89.205,89.21,696999999.0
2009-11-09 12:40:00,89.21,89.215,89.2,89.2,520800000.0
2009-11-09 12:41:00,89.2,89.225,89.2,89.21,485800000.0
2009-11-09 12:42:00,89.21,89.215,89.205,89.21,424700000.0
2009-11-09 12:43:00,89.21,89.23,89.205,89.23,238000000.0
2009-11-09 12:44:00,89.225,89.225,89.21,89.225,611800000.0
2009-11-09 12:45:00,89.225,89.245,89.225,89.235,428700000.0
2009-11-09 12:46:00,89.235,89.245,89.225,89.235,279700000.0
2009-11-09 12:47:00,89.235,89.235,89.215,89.23,353600000.0
2009-11-09 12:48:00,89.23,89.245,89.23,89.245,428300000.0
2009-11-09 12:49:00,89.24,89.245,89.22,89.235,542200000.0
2009-11-09 12:50:00,89.23,89.25,89.23,89.25,411799997.0
2009-11-09 12:51:00,89.25,89.25,89.23,89.235,464800000.0
2009-11-09 12:52:00,89.235,89.24,89.225,89.24,464599999.0
2009-11-09 12:53:00,89.235,89.24,89.23,89.235,497300000.0
2009-11-09 12:54:00,89.235,89.27,89.235,89.265,561100000.0
2009-11-09 12:55:00,89.265,89.305,89.255,89.3,193900000.0
2009-11-09 12:56:00,89.3,89.3,89.275,89.28,446700000.0
2009-11-09 12:57:00,89.28,89.28,89.27,89.275,299600000.0
2009-11-09 12:58:00,89.275,89.295,89.265,89.285,380400000.0
2009-11-09 12:59:00,89.285,89.29,89.265,89.27,572600000.0
2009-11-09 13:00:00,89.275,89.295,89.275,89.29,682400000.0
2009-11-09 13:01:00,89.285,89.295,89.28,89.295,490000000.0
2009-11-09 13:02:00,89.295,89.315,89.29,89.295,342100000.0
2009-11-09 13:03:00,89.295,89.3,89.285,89.3,225599999.0
2009-11-09 13:04:00,89.3,89.345,89.29,89.29,643599999.0
2009-11-09 13:05:00,89.29,89.3,89.275,89.275,462400000.0
2009-11-09 13:06:00,89.275,89.29,89.27,89.28,217700000.0
2009-11-09 13:07:00,89.27,89.28,89.245,89.255,243900000.0
2009-11-09 13:08:00,89.255,89.255,89.23,89.235,290500000.0
2009-11-09 13:09:00,89.235,89.25,89.22,89.225,563600001.0
2009-11-09 13:10:00,89.225,89.24,89.22,89.235,409600000.0
2009-11-09 13:11:00,89.225,89.27,89.225,89.27,617600002.0
2009-11-09 13:12:00,89.27,89.27,89.25,89.27,655000001.0
2009-11-09 13:13:00,89.27,89.27,89.24,89.255,336700000.0
2009-11-09 13:14:00,89.255,89.255,89.22,89.24,655000000.0
2009-11-09 13:15:00,89.24,89.24,89.205,89.21,630800000.0
2009-11-09 13:16:00,89.21,89.225,89.2,89.2,475900000.0
2009-11-09 13:17:00,89.2,89.21,89.19,89.21,660499999.0
2009-11-09 13:18:00,89.21,89.21,89.2,89.2,215000000.0
2009-11-09 13:19:00,89.2,89.205,89.195,89.2,316900000.0
2009-11-09 13:20:00,89.2,89.225,89.19,89.19,246700000.0
2009-11-09 13:21:00,89.195,89.195,89.175,89.19,498100000.0
2009-11-09 13:22:00,89.195,89.195,89.17,89.175,393100000.0
2009-11-09 13:23:00,89.175,89.18,89.17,89.18,444699999.0
2009-11-09 13:24:00,89.175,89.19,89.175,89.18,399800001.0
2009-11-09 13:25:00,89.18,89.185,89.18,89.185,233500000.0
2009-11-09 13:26:00,89.185,89.195,89.175,89.19,126600000.0
2009-11-09 13:27:00,89.19,89.195,89.185,89.185,272600000.0
2009-11-09 13:28:00,89.185,89.195,89.185,89.195,87300000.0
2009-11-09 13:29:00,89.19,89.195,89.17,89.175,457999998.0
2009-11-09 13:30:00,89.18,89.19,89.17,89.18,428500000.0
2009-11-09 13:31:00,89.18,89.205,89.17,89.195,254000000.0
2009-11-09 13:32:00,89.195,89.205,89.18,89.205,260200000.0
2009-11-09 13:33:00,89.205,89.215,89.195,89.215,102400000.0
2009-11-09 13:34:00,89.215,89.25,89.215,89.235,247700000.0
2009-11-09 13:35:00,89.235,89.245,89.225,89.235,520200000.0
2009-11-09 13:36:00,89.235,89.235,89.23,89.23,376399999.0
2009-11-09 13:37:00,89.235,89.24,89.22,89.225,380400000.0
2009-11-09 13:38:00,89.225,89.235,89.2,89.225,543400000.0
2009-11-09 13:39:00,89.225,89.225,89.2,89.205,610099999.0
2009-11-09 13:40:00,89.205,89.21,89.2,89.205,226300000.0
2009-11-09 13:41:00,89.2,89.22,89.195,89.21,324900000.0
2009-11-09 13:42:00,89.22,89.22,89.2,89.21,405300000.0
2009-11-09 13:43:00,89.215,89.215,89.2,89.205,98700000.0
2009-11-09 13:44:00,89.205,89.205,89.195,89.2,473700000.0
2009-11-09 13:45:00,89.2,89.235,89.195,89.225,497399999.0
2009-11-09 13:46:00,89.225,89.24,89.22,89.24,431100000.0
2009-11-09 13:47:00,89.235,89.24,89.225,89.23,103700000.0
2009-11-09 13:48:00,89.23,89.23,89.22,89.22,84800000.0
2009-11-09 13:49:00,89.225,89.225,89.22,89.225,94400000.0
2009-11-09 13:50:00,89.22,89.225,89.195,89.195,235900000.0
2009-11-09 13:51:00,89.195,89.2,89.19,89.195,239300000.0
2009-11-09 13:52:00,89.19,89.195,89.14,89.15,642099999.0
2009-11-09 13:53:00,89.15,89.15,89.135,89.14,662100000.0
2009-11-09 13:54:00,89.14,89.15,89.14,89.145,405100000.0
2009-11-09 13:55:00,89.145,89.155,89.145,89.15,180500000.0
2009-11-09 13:56:00,89.145,89.15,89.135,89.135,178000000.0
2009-11-09 13:57:00,89.135,89.155,89.135,89.15,91700000.0
2009-11-09 13:58:00,89.155,89.185,89.155,89.175,265100000.0
2009-11-09 13:59:00,89.175,89.175,89.16,89.17,527300001.0
2009-11-09 14:00:00,89.17,89.17,89.15,89.155,223200000.0
2009-11-09 14:01:00,89.155,89.175,89.155,89.165,406100000.0
2009-11-09 14:02:00,89.165,89.18,89.16,89.17,503700000.0
2009-11-09 14:03:00,89.165,89.185,89.165,89.185,82100000.0
2009-11-09 14:04:00,89.18,89.19,89.175,89.19,259600000.0
2009-11-09 14:05:00,89.19,89.205,89.185,89.2,208800000.0
2009-11-09 14:06:00,89.2,89.21,89.185,89.205,137700000.0
2009-11-09 14:07:00,89.205,89.215,89.195,89.21,120800000.0
2009-11-09 14:08:00,89.21,89.23,89.195,89.23,151700000.0
2009-11-09 14:09:00,89.23,89.26,89.21,89.255,445700000.0
2009-11-09 14:10:00,89.255,89.265,89.245,89.25,219000000.0
2009-11-09 14:11:00,89.25,89.255,89.235,89.24,419300001.0
2009-11-09 14:12:00,89.24,89.25,89.235,89.245,363600000.0
2009-11-09 14:13:00,89.245,89.26,89.24,89.245,115800000.0
2009-11-09 14:14:00,89.235,89.245,89.235,89.24,171700000.0
2009-11-09 14:15:00,89.24,89.26,89.235,89.25,179200000.0
2009-11-09 14:16:00,89.245,89.25,89.23,89.235,159200000.0
2009-11-09 14:17:00,89.235,89.26,89.23,89.25,460200001.0
2009-11-09 14:18:00,89.25,89.25,89.235,89.24,311700000.0
2009-11-09 14:19:00,89.24,89.265,89.235,89.265,602700000.0
2009-11-09 14:20:00,89.26,89.275,89.255,89.265,511400000.0
2009-11-09 14:21:00,89.26,89.26,89.245,89.245,341899999.0
2009-11-09 14:22:00,89.24,89.255,89.24,89.25,279200000.0
2009-11-09 14:23:00,89.25,89.255,89.245,89.25,104100000.0
2009-11-09 14:24:00,89.26,89.265,89.25,89.265,180000000.0
2009-11-09 14:25:00,89.255,89.265,89.235,89.235,93700000.0
2009-11-09 14:26:00,89.235,89.27,89.235,89.265,149200000.0
2009-11-09 14:27:00,89.265,89.285,89.26,89.27,149000000.0
2009-11-09 14:28:00,89.28,89.315,89.275,89.305,199300000.0
2009-11-09 14:29:00,89.31,89.315,89.285,89.29,216900000.0
2009-11-09 14:30:00,89.29,89.3,89.28,89.29,393300000.0
2009-11-09 14:31:00,89.29,89.305,89.27,89.27,226100000.0
2009-11-09 14:32:00,89.27,89.305,89.265,89.305,427100000.0
2009-11-09 14:33:00,89.305,89.31,89.28,89.305,192400000.0
2009-11-09 14:34:00,89.3,89.305,89.285,89.29,424000000.0
2009-11-09 14:35:00,89.29,89.3,89.285,89.3,419799999.0
2009-11-09 14:36:00,89.3,89.3,89.28,89.285,350800000.0
2009-11-09 14:37:00,89.285,89.295,89.28,89.285,478700000.0
2009-11-09 14:38:00,89.285,89.29,89.275,89.285,382300000.0
2009-11-09 14:39:00,89.285,89.285,89.28,89.28,227100000.0
2009-11-09 14:40:00,89.28,89.285,89.27,89.275,289200000.0
2009-11-09 14:41:00,89.285,89.305,89.285,89.3,443000000.0
2009-11-09 14:42:00,89.3,89.315,89.295,89.305,483900000.0
2009-11-09 14:43:00,89.31,89.315,89.3,89.3,351000000.0
2009-11-09 14:44:00,89.3,89.325,89.3,89.31,593500001.0
2009-11-09 14:45:00,89.31,89.33,89.305,89.31,570000002.0
2009-11-09 14:46:00,89.315,89.335,89.31,89.33,392800000.0
2009-11-09 14:47:00,89.325,89.325,89.315,89.315,499800000.0
2009-11-09 14:48:00,89.315,89.33,89.31,89.315,462800000.0
2009-11-09 14:49:00,89.32,89.32,89.3,89.31,201300000.0
2009-11-09 14:50:00,89.31,89.325,89.3,89.3,273100000.0
2009-11-09 14:51:00,89.3,89.31,89.295,89.305,307900000.0
2009-11-09 14:52:00,89.305,89.305,89.295,89.295,257500000.0
2009-11-09 14:53:00,89.295,89.295,89.29,89.295,267300000.0
2009-11-09 14:54:00,89.295,89.3,89.28,89.29,393800000.0
2009-11-09 14:55:00,89.29,89.29,89.27,89.27,308500004.0
2009-11-09 14:56:00,89.28,89.285,89.265,89.27,283200000.0
2009-11-09 14:57:00,89.27,89.275,89.255,89.255,156800000.0
2009-11-09 14:58:00,89.255,89.27,89.255,89.26,239500001.0
2009-11-09 14:59:00,89.26,89.275,89.255,89.275,153400001.0
2009-11-09 15:00:00,89.27,89.28,89.265,89.28,324700000.0
2009-11-09 15:01:00,89.28,89.305,89.28,89.3,576999999.0
2009-11-09 15:02:00,89.3,89.3,89.28,89.295,256100000.0
2009-11-09 15:03:00,89.295,89.295,89.28,89.29,339200000.0
2009-11-09 15:04:00,89.285,89.3,89.275,89.28,562500001.0
2009-11-09 15:05:00,89.28,89.295,89.27,89.29,332700000.0
2009-11-09 15:06:00,89.29,89.3,89.27,89.27,435500000.0
2009-11-09 15:07:00,89.27,89.275,89.255,89.255,600100001.0
2009-11-09 15:08:00,89.255,89.26,89.245,89.255,556800001.0
2009-11-09 15:09:00,89.25,89.31,89.25,89.31,603400000.0
2009-11-09 15:10:00,89.315,89.315,89.275,89.28,525400000.0
2009-11-09 15:11:00,89.28,89.325,89.25,89.305,668900002.0
2009-11-09 15:12:00,89.32,89.32,89.285,89.285,432600000.0
2009-11-09 15:13:00,89.285,89.285,89.255,89.26,276200000.0
2009-11-09 15:14:00,89.26,89.285,89.245,89.25,260900000.0
2009-11-09 15:15:00,89.25,89.265,89.215,89.215,175600000.0
2009-11-09 15:16:00,89.215,89.245,89.215,89.24,186200000.0
2009-11-09 15:17:00,89.24,89.255,89.235,89.24,152000000.0
2009-11-09 15:18:00,89.24,89.245,89.225,89.24,174700000.0
2009-11-09 15:19:00,89.24,89.25,89.23,89.25,207500000.0
2009-11-09 15:20:00,89.25,89.27,89.235,89.24,540199999.0
2009-11-09 15:21:00,89.235,89.255,89.23,89.24,552699999.0
2009-11-09 15:22:00,89.24,89.265,89.24,89.26,445800001.0
2009-11-09 15:23:00,89.26,89.26,89.235,89.25,372500000.0
2009-11-09 15:24:00,89.25,89.255,89.245,89.245,376400000.0
2009-11-09 15:25:00,89.25,89.25,89.225,89.23,287299999.0
2009-11-09 15:26:00,89.23,89.24,89.205,89.205,493300000.0
2009-11-09 15:27:00,89.205,89.22,89.195,89.21,268300000.0
2009-11-09 15:28:00,89.21,89.22,89.205,89.205,197500000.0
2009-11-09 15:29:00,89.205,89.21,89.195,89.2,275000000.0
2009-11-09 15:30:00,89.2,89.21,89.18,89.195,348100000.0
2009-11-09 15:31:00,89.19,89.2,89.185,89.19,375000000.0
2009-11-09 15:32:00,89.19,89.225,89.19,89.205,166300000.0
2009-11-09 15:33:00,89.205,89.22,89.2,89.205,236000000.0
2009-11-09 15:34:00,89.2,89.21,89.11,89.135,486000001.0
2009-11-09 15:35:00,89.135,89.15,89.115,89.125,177700000.0
2009-11-09 15:36:00,89.125,89.17,89.125,89.155,318400000.0
2009-11-09 15:37:00,89.155,89.17,89.155,89.17,391100000.0
2009-11-09 15:38:00,89.17,89.2,89.17,89.2,431300000.0
2009-11-09 15:39:00,89.2,89.21,89.19,89.195,313800000.0
2009-11-09 15:40:00,89.195,89.205,89.185,89.2,208300000.0
2009-11-09 15:41:00,89.2,89.23,89.185,89.22,813799999.0
2009-11-09 15:42:00,89.225,89.225,89.205,89.215,559200000.0
2009-11-09 15:43:00,89.215,89.225,89.195,89.195,639800002.0
2009-11-09 15:44:00,89.195,89.2,89.19,89.195,417400000.0
2009-11-09 15:45:00,89.195,89.23,89.185,89.22,300800000.0
2009-11-09 15:46:00,89.22,89.23,89.205,89.225,245900000.0
2009-11-09 15:47:00,89.225,89.235,89.22,89.235,410000000.0
2009-11-09 15:48:00,89.235,89.255,89.23,89.235,314500000.0
2009-11-09 15:49:00,89.235,89.25,89.235,89.24,248200000.0
2009-11-09 15:50:00,89.24,89.255,89.225,89.255,502400000.0
2009-11-09 15:51:00,89.255,89.255,89.23,89.245,243100000.0
2009-11-09 15:52:00,89.255,89.255,89.24,89.25,307000000.0
2009-11-09 15:53:00,89.25,89.26,89.245,89.245,528100000.0
2009-11-09 15:54:00,89.245,89.25,89.235,89.245,541000000.0
2009-11-09 15:55:00,89.245,89.26,89.24,89.26,365100000.0
2009-11-09 15:56:00,89.255,89.27,89.25,89.26,486500000.0
2009-11-09 15:57:00,89.255,89.265,89.24,89.26,395799999.0
2009-11-09 15:58:00,89.26,89.26,89.225,89.225,526400000.0
2009-11-09 15:59:00,89.225,89.25,89.225,89.24,338900000.0
2009-11-09 16:00:00,89.24,89.26,89.23,89.26,341700000.0
2009-11-09 16:01:00,89.26,89.275,89.245,89.265,230000000.0
2009-11-09 16:02:00,89.265,89.265,89.245,89.26,226200000.0
2009-11-09 16:03:00,89.25,89.275,89.245,89.245,207700000.0
2009-11-09 16:04:00,89.25,89.255,89.24,89.25,270800000.0
2009-11-09 16:05:00,89.25,89.27,89.245,89.27,408900000.0
2009-11-09 16:06:00,89.265,89.305,89.265,89.28,411699999.0
2009-11-09 16:07:00,89.285,89.345,89.28,89.32,279400000.0
2009-11-09 16:08:00,89.32,89.365,89.305,89.345,421500000.0
2009-11-09 16:09:00,89.35,89.355,89.315,89.32,354400000.0
2009-11-09 16:10:00,89.32,89.335,89.31,89.325,266400000.0
2009-11-09 16:11:00,89.325,89.345,89.32,89.34,325100000.0
2009-11-09 16:12:00,89.34,89.34,89.32,89.325,248700000.0
2009-11-09 16:13:00,89.325,89.345,89.31,89.31,201200000.0
2009-11-09 16:14:00,89.315,89.315,89.27,89.27,377400000.0
2009-11-09 16:15:00,89.265,89.295,89.225,89.265,472000001.0
2009-11-09 16:16:00,89.26,89.265,89.205,89.205,758299999.0
2009-11-09 16:17:00,89.205,89.25,89.195,89.22,572100001.0
2009-11-09 16:18:00,89.22,89.23,89.22,89.23,592600000.0
2009-11-09 16:19:00,89.23,89.24,89.225,89.24,462400000.0
2009-11-09 16:20:00,89.24,89.24,89.225,89.23,414900000.0
2009-11-09 16:21:00,89.23,89.235,89.21,89.21,542800000.0
2009-11-09 16:22:00,89.21,89.21,89.185,89.2,483800000.0
2009-11-09 16:23:00,89.2,89.23,89.2,89.225,355600000.0
2009-11-09 16:24:00,89.23,89.23,89.215,89.215,152800000.0
2009-11-09 16:25:00,89.215,89.225,89.21,89.22,478300001.0
2009-11-09 16:26:00,89.22,89.23,89.205,89.21,441500000.0
2009-11-09 16:27:00,89.21,89.21,89.17,89.19,799499998.0
2009-11-09 16:28:00,89.185,89.195,89.16,89.185,700300001.0
2009-11-09 16:29:00,89.185,89.19,89.175,89.185,665400000.0
2009-11-09 16:30:00,89.185,89.205,89.17,89.18,606199999.0
2009-11-09 16:31:00,89.18,89.195,89.175,89.195,464300000.0
2009-11-09 16:32:00,89.19,89.19,89.155,89.155,276699999.0
2009-11-09 16:33:00,89.16,89.18,89.16,89.165,313700000.0
2009-11-09 16:34:00,89.17,89.195,89.145,89.155,387900000.0
2009-11-09 16:35:00,89.155,89.17,89.14,89.15,639600000.0
2009-11-09 16:36:00,89.15,89.17,89.135,89.165,577100001.0
2009-11-09 16:37:00,89.165,89.22,89.165,89.195,632699999.0
2009-11-09 16:38:00,89.195,89.235,89.175,89.175,566900000.0
2009-11-09 16:39:00,89.165,89.21,89.165,89.205,448400000.0
2009-11-09 16:40:00,89.205,89.25,89.19,89.195,476100000.0
2009-11-09 16:41:00,89.195,89.205,89.18,89.18,344000000.0
2009-11-09 16:42:00,89.18,89.23,89.175,89.23,425400001.0
2009-11-09 16:43:00,89.23,89.23,89.17,89.185,350300000.0
2009-11-09 16:44:00,89.185,89.19,89.14,89.155,501900001.0
2009-11-09 16:45:00,89.155,89.21,89.155,89.2,272000000.0
2009-11-09 16:46:00,89.2,89.2,89.18,89.195,268500000.0
2009-11-09 16:47:00,89.19,89.19,89.135,89.14,471600000.0
2009-11-09 16:48:00,89.135,89.155,89.13,89.13,178900000.0
2009-11-09 16:49:00,89.14,89.17,89.14,89.16,408200000.0
2009-11-09 16:50:00,89.16,89.18,89.14,89.16,631500000.0
2009-11-09 16:51:00,89.16,89.16,89.13,89.13,718800000.0
2009-11-09 16:52:00,89.13,89.15,89.13,89.13,764300001.0
2009-11-09 16:53:00,89.13,89.155,89.125,89.13,514899999.0
2009-11-09 16:54:00,89.13,89.175,89.13,89.14,250000000.0
2009-11-09 16:55:00,89.14,89.155,89.125,89.125,293400000.0
2009-11-09 16:56:00,89.125,89.175,89.125,89.165,372200000.0
2009-11-09 16:57:00,89.165,89.195,89.14,89.15,575699999.0
2009-11-09 16:58:00,89.155,89.17,89.125,89.155,402600000.0
2009-11-09 16:59:00,89.155,89.18,89.15,89.16,207500000.0
2009-11-09 17:00:00,89.16,89.215,89.16,89.185,540699999.0
2009-11-09 17:01:00,89.185,89.2,89.175,89.175,522800000.0
2009-11-09 17:02:00,89.175,89.195,89.165,89.17,359000000.0
2009-11-09 17:03:00,89.17,89.19,89.16,89.19,401900000.0
2009-11-09 17:04:00,89.19,89.19,89.165,89.19,399400000.0
2009-11-09 17:05:00,89.19,89.22,89.19,89.2,386200000.0
2009-11-09 17:06:00,89.2,89.215,89.2,89.205,446400000.0
2009-11-09 17:07:00,89.205,89.215,89.185,89.205,476099999.0
2009-11-09 17:08:00,89.205,89.235,89.2,89.225,471500001.0
2009-11-09 17:09:00,89.225,89.225,89.2,89.21,409800000.0
2009-11-09 17:10:00,89.21,89.23,89.185,89.195,602900002.0
2009-11-09 17:11:00,89.195,89.21,89.18,89.19,744800000.0
2009-11-09 17:12:00,89.19,89.2,89.175,89.175,556000000.0
2009-11-09 17:13:00,89.18,89.205,89.175,89.195,492399999.0
2009-11-09 17:14:00,89.195,89.2,89.17,89.185,362200000.0
2009-11-09 17:15:00,89.185,89.195,89.17,89.195,529400000.0
2009-11-09 17:16:00,89.2,89.2,89.175,89.18,561700000.0
2009-11-09 17:17:00,89.18,89.22,89.175,89.21,337100000.0
2009-11-09 17:18:00,89.21,89.22,89.17,89.2,252100000.0
2009-11-09 17:19:00,89.2,89.21,89.175,89.18,409900000.0
2009-11-09 17:20:00,89.18,89.21,89.17,89.205,517300000.0
2009-11-09 17:21:00,89.205,89.22,89.2,89.2,372800000.0
2009-11-09 17:22:00,89.2,89.225,89.19,89.205,624400001.0
2009-11-09 17:23:00,89.21,89.21,89.16,89.165,435200000.0
2009-11-09 17:24:00,89.165,89.165,89.145,89.16,639900000.0
2009-11-09 17:25:00,89.16,89.16,89.125,89.15,742500000.0
2009-11-09 17:26:00,89.15,89.15,89.12,89.125,628400000.0
2009-11-09 17:27:00,89.13,89.175,89.12,89.165,817399999.0
2009-11-09 17:28:00,89.165,89.17,89.155,89.17,512700000.0
2009-11-09 17:29:00,89.17,89.195,89.17,89.18,543500000.0
2009-11-09 17:30:00,89.18,89.2,89.18,89.185,372500000.0
2009-11-09 17:31:00,89.185,89.19,89.165,89.185,488300000.0
2009-11-09 17:32:00,89.18,89.185,89.15,89.15,674200001.0
2009-11-09 17:33:00,89.15,89.155,89.14,89.155,419800001.0
2009-11-09 17:34:00,89.155,89.19,89.155,89.185,383600000.0
2009-11-09 17:35:00,89.18,89.195,89.17,89.18,390100000.0
2009-11-09 17:36:00,89.175,89.18,89.165,89.165,352900000.0
2009-11-09 17:37:00,89.165,89.165,89.15,89.165,303900000.0
2009-11-09 17:38:00,89.165,89.2,89.15,89.195,249000000.0
2009-11-09 17:39:00,89.195,89.215,89.185,89.215,373500000.0
2009-11-09 17:40:00,89.215,89.22,89.175,89.185,306499999.0
2009-11-09 17:41:00,89.185,89.185,89.16,89.18,276200000.0
2009-11-09 17:42:00,89.18,89.185,89.165,89.17,356900000.0
2009-11-09 17:43:00,89.175,89.185,89.165,89.18,345600000.0
2009-11-09 17:44:00,89.18,89.215,89.18,89.19,318300000.0
2009-11-09 17:45:00,89.19,89.23,89.19,89.21,409300000.0
2009-11-09 17:46:00,89.21,89.225,89.205,89.21,364300000.0
2009-11-09 17:47:00,89.21,89.225,89.21,89.215,245500000.0
2009-11-09 17:48:00,89.215,89.23,89.215,89.215,255500000.0
2009-11-09 17:49:00,89.225,89.23,89.21,89.23,243000000.0
2009-11-09 17:50:00,89.23,89.23,89.205,89.23,158600000.0
2009-11-09 17:51:00,89.225,89.255,89.22,89.235,465300000.0
2009-11-09 17:52:00,89.235,89.24,89.21,89.21,112900000.0
2009-11-09 17:53:00,89.22,89.245,89.22,89.245,378800000.0
2009-11-09 17:54:00,89.245,89.265,89.24,89.255,364400000.0
2009-11-09 17:55:00,89.25,89.255,89.22,89.22,289200000.0
2009-11-09 17:56:00,89.215,89.22,89.205,89.215,235800001.0
2009-11-09 17:57:00,89.215,89.24,89.19,89.205,616200004.0
2009-11-09 17:58:00,89.205,89.235,89.205,89.23,397700000.0
2009-11-09 17:59:00,89.23,89.24,89.205,89.205,699500000.0
2009-11-09 18:00:00,89.205,89.21,89.18,89.195,584900000.0
2009-11-09 18:01:00,89.195,89.2,89.18,89.195,553900000.0
2009-11-09 18:02:00,89.195,89.2,89.165,89.17,592600000.0
2009-11-09 18:03:00,89.17,89.18,89.16,89.17,296200000.0
2009-11-09 18:04:00,89.17,89.17,89.145,89.16,505200001.0
2009-11-09 18:05:00,89.16,89.175,89.145,89.165,327300000.0
2009-11-09 18:06:00,89.165,89.165,89.16,89.16,122000000.0
2009-11-09 18:07:00,89.16,89.175,89.16,89.16,428600000.0
2009-11-09 18:08:00,89.16,89.195,89.16,89.175,393800000.0
2009-11-09 18:09:00,89.18,89.2,89.175,89.2,229700000.0
2009-11-09 18:10:00,89.195,89.22,89.195,89.215,235300000.0
2009-11-09 18:11:00,89.225,89.235,89.205,89.23,295000000.0
2009-11-09 18:12:00,89.23,89.25,89.22,89.235,253500000.0
2009-11-09 18:13:00,89.235,89.265,89.23,89.25,297300000.0
2009-11-09 18:14:00,89.25,89.28,89.235,89.245,330599999.0
2009-11-09 18:15:00,89.245,89.3,89.245,89.29,650200000.0
2009-11-09 18:16:00,89.29,89.3,89.275,89.3,563900000.0
2009-11-09 18:17:00,89.3,89.3,89.28,89.29,526500000.0
2009-11-09 18:18:00,89.29,89.315,89.29,89.305,338100000.0
2009-11-09 18:19:00,89.305,89.315,89.295,89.3,338000000.0
2009-11-09 18:20:00,89.3,89.31,89.28,89.305,581600000.0
2009-11-09 18:21:00,89.305,89.305,89.285,89.285,89700000.0
2009-11-09 18:22:00,89.285,89.295,89.275,89.275,105900000.0
2009-11-09 18:23:00,89.275,89.285,89.27,89.275,325700000.0
2009-11-09 18:24:00,89.28,89.285,89.27,89.28,90400000.0
2009-11-09 18:25:00,89.275,89.28,89.27,89.27,473100003.0
2009-11-09 18:26:00,89.27,89.28,89.25,89.255,404600000.0
2009-11-09 18:27:00,89.255,89.255,89.245,89.245,373200000.0
2009-11-09 18:28:00,89.25,89.26,89.235,89.24,391500000.0
2009-11-09 18:29:00,89.24,89.25,89.22,89.245,706800001.0
2009-11-09 18:30:00,89.245,89.245,89.22,89.225,453799999.0
2009-11-09 18:31:00,89.225,89.235,89.22,89.23,320000000.0
2009-11-09 18:32:00,89.23,89.24,89.225,89.24,493899999.0
2009-11-09 18:33:00,89.24,89.25,89.22,89.225,514800000.0
2009-11-09 18:34:00,89.225,89.235,89.225,89.23,335900000.0
2009-11-09 18:35:00,89.23,89.24,89.23,89.24,301000000.0
2009-11-09 18:36:00,89.24,89.26,89.235,89.255,386600000.0
2009-11-09 18:37:00,89.255,89.26,89.245,89.245,289800000.0
2009-11-09 18:38:00,89.245,89.245,89.23,89.23,188700000.0
2009-11-09 18:39:00,89.23,89.23,89.22,89.225,133700000.0
2009-11-09 18:40:00,89.225,89.225,89.19,89.19,181700000.0
2009-11-09 18:41:00,89.19,89.19,89.17,89.17,240100000.0
2009-11-09 18:42:00,89.175,89.18,89.155,89.17,354800000.0
2009-11-09 18:43:00,89.17,89.19,89.17,89.18,254600000.0
2009-11-09 18:44:00,89.18,89.185,89.165,89.175,417600000.0
2009-11-09 18:45:00,89.18,89.18,89.17,89.17,207800000.0
2009-11-09 18:46:00,89.17,89.215,89.17,89.215,263899999.0
2009-11-09 18:47:00,89.215,89.265,89.215,89.235,406400000.0
2009-11-09 18:48:00,89.235,89.24,89.23,89.24,298700000.0
2009-11-09 18:49:00,89.245,89.265,89.24,89.26,450399999.0
2009-11-09 18:50:00,89.26,89.27,89.24,89.25,229700000.0
2009-11-09 18:51:00,89.25,89.26,89.235,89.245,235200000.0
2009-11-09 18:52:00,89.245,89.255,89.225,89.24,279800000.0
2009-11-09 18:53:00,89.24,89.245,89.235,89.24,224100000.0
2009-11-09 18:54:00,89.245,89.245,89.235,89.24,201400000.0
2009-11-09 18:55:00,89.24,89.245,89.235,89.235,113800000.0
2009-11-09 18:56:00,89.225,89.225,89.22,89.22,180600000.0
2009-11-09 18:57:00,89.225,89.23,89.205,89.225,166299999.0
2009-11-09 18:58:00,89.225,89.26,89.215,89.25,235100000.0
2009-11-09 18:59:00,89.245,89.245,89.225,89.225,317800000.0
2009-11-09 19:00:00,89.225,89.23,89.215,89.215,371900000.0
2009-11-09 19:01:00,89.215,89.22,89.195,89.205,428300001.0
2009-11-09 19:02:00,89.21,89.22,89.205,89.215,395800000.0
2009-11-09 19:03:00,89.215,89.22,89.175,89.195,309500000.0
2009-11-09 19:04:00,89.195,89.21,89.185,89.185,392100000.0
2009-11-09 19:05:00,89.185,89.19,89.18,89.18,447800000.0
2009-11-09 19:06:00,89.185,89.195,89.18,89.18,210700000.0
2009-11-09 19:07:00,89.18,89.195,89.18,89.19,129600000.0
2009-11-09 19:08:00,89.19,89.2,89.19,89.195,137100000.0
2009-11-09 19:09:00,89.195,89.21,89.19,89.2,208200000.0
2009-11-09 19:10:00,89.205,89.22,89.195,89.21,353000000.0
2009-11-09 19:11:00,89.21,89.22,89.2,89.2,121200000.0
2009-11-09 19:12:00,89.2,89.205,89.19,89.2,123900000.0
2009-11-09 19:13:00,89.2,89.215,89.2,89.205,166800000.0
2009-11-09 19:14:00,89.205,89.22,89.205,89.215,344900000.0
2009-11-09 19:15:00,89.215,89.23,89.205,89.21,275300000.0
2009-11-09 19:16:00,89.21,89.215,89.185,89.185,101200000.0
2009-11-09 19:17:00,89.185,89.19,89.18,89.185,186500000.0
2009-11-09 19:18:00,89.185,89.205,89.185,89.2,123900000.0
2009-11-09 19:19:00,89.2,89.2,89.175,89.195,107200000.0
2009-11-09 19:20:00,89.195,89.205,89.19,89.205,145800000.0
2009-11-09 19:21:00,89.2,89.205,89.195,89.205,96500000.0
2009-11-09 19:22:00,89.205,89.235,89.2,89.235,210600000.0
2009-11-09 19:23:00,89.245,89.245,89.2,89.2,144700000.0
2009-11-09 19:24:00,89.195,89.205,89.195,89.2,66000000.0
2009-11-09 19:25:00,89.2,89.21,89.185,89.195,122500000.0
2009-11-09 19:26:00,89.21,89.21,89.185,89.195,347600000.0
2009-11-09 19:27:00,89.195,89.205,89.195,89.205,21600000.0
2009-11-09 19:28:00,89.205,89.205,89.205,89.205,46400000.0
2009-11-09 19:29:00,89.205,89.215,89.195,89.2,178900000.0
2009-11-09 19:30:00,89.2,89.215,89.2,89.215,316700000.0
2009-11-09 19:31:00,89.215,89.215,89.19,89.195,108000000.0
2009-11-09 19:32:00,89.2,89.215,89.195,89.215,155600000.0
2009-11-09 19:33:00,89.215,89.225,89.2,89.205,161800000.0
2009-11-09 19:34:00,89.205,89.23,89.2,89.23,115400000.0
2009-11-09 19:35:00,89.23,89.23,89.22,89.22,105400000.0
2009-11-09 19:36:00,89.22,89.225,89.21,89.225,137900000.0
2009-11-09 19:37:00,89.225,89.25,89.225,89.245,156600000.0
2009-11-09 19:38:00,89.245,89.255,89.215,89.225,290300000.0
2009-11-09 19:39:00,89.225,89.23,89.21,89.23,116500000.0
2009-11-09 19:40:00,89.23,89.25,89.22,89.24,79500000.0
2009-11-09 19:41:00,89.25,89.25,89.23,89.235,149600000.0
2009-11-09 19:42:00,89.23,89.23,89.22,89.225,172300000.0
2009-11-09 19:43:00,89.225,89.25,89.225,89.24,119600000.0
2009-11-09 19:44:00,89.245,89.26,89.235,89.255,268400000.0
2009-11-09 19:45:00,89.255,89.255,89.24,89.245,199800000.0
2009-11-09 19:46:00,89.245,89.275,89.245,89.27,443300000.0
2009-11-09 19:47:00,89.275,89.285,89.26,89.265,369800000.0
2009-11-09 19:48:00,89.265,89.28,89.255,89.27,377600000.0
2009-11-09 19:49:00,89.27,89.275,89.26,89.275,299900000.0
2009-11-09 19:50:00,89.265,89.265,89.245,89.255,319400000.0
2009-11-09 19:51:00,89.255,89.26,89.245,89.25,276400000.0
2009-11-09 19:52:00,89.255,89.28,89.255,89.265,114900000.0
2009-11-09 19:53:00,89.265,89.28,89.265,89.275,352100000.0
2009-11-09 19:54:00,89.275,89.295,89.275,89.28,245100000.0
2009-11-09 19:55:00,89.28,89.285,89.28,89.285,75000000.0
2009-11-09 19:56:00,89.29,89.315,89.285,89.305,515400000.0
2009-11-09 19:57:00,89.305,89.32,89.29,89.315,324200000.0
2009-11-09 19:58:00,89.315,89.33,89.31,89.325,218900000.0
2009-11-09 19:59:00,89.325,89.34,89.315,89.325,213800000.0
2009-11-09 20:00:00,89.325,89.33,89.32,89.32,280100000.0
2009-11-09 20:01:00,89.32,89.325,89.27,89.29,310000000.0
2009-11-09 20:02:00,89.29,89.3,89.265,89.28,374200000.0
2009-11-09 20:03:00,89.28,89.28,89.25,89.25,337200000.0
2009-11-09 20:04:00,89.25,89.255,89.235,89.25,379500000.0
2009-11-09 20:05:00,89.245,89.265,89.23,89.25,384300000.0
2009-11-09 20:06:00,89.25,89.25,89.235,89.245,213400000.0
2009-11-09 20:07:00,89.245,89.26,89.24,89.24,134600000.0
2009-11-09 20:08:00,89.24,89.24,89.23,89.23,255700000.0
2009-11-09 20:09:00,89.235,89.24,89.205,89.205,414300000.0
2009-11-09 20:10:00,89.205,89.215,89.2,89.2,332000000.0
2009-11-09 20:11:00,89.2,89.21,89.2,89.21,263800000.0
2009-11-09 20:12:00,89.21,89.21,89.19,89.205,349600000.0
2009-11-09 20:13:00,89.21,89.235,89.21,89.23,414600000.0
2009-11-09 20:14:00,89.23,89.255,89.225,89.24,220300000.0
2009-11-09 20:15:00,89.24,89.24,89.22,89.22,361600000.0
2009-11-09 20:16:00,89.225,89.225,89.215,89.215,306300000.0
2009-11-09 20:17:00,89.22,89.23,89.215,89.225,334700000.0
2009-11-09 20:18:00,89.225,89.23,89.225,89.23,12200000.0
2009-11-09 20:19:00,89.23,89.255,89.23,89.255,222700000.0
2009-11-09 20:20:00,89.255,89.255,89.235,89.24,317000000.0
2009-11-09 20:21:00,89.24,89.265,89.24,89.255,299400000.0
2009-11-09 20:22:00,89.255,89.255,89.245,89.255,309500000.0
2009-11-09 20:23:00,89.255,89.255,89.24,89.245,232200000.0
2009-11-09 20:24:00,89.245,89.25,89.23,89.23,290400000.0
2009-11-09 20:25:00,89.23,89.24,89.225,89.235,186000000.0
2009-11-09 20:26:00,89.235,89.235,89.225,89.23,304600000.0
2009-11-09 20:27:00,89.23,89.23,89.21,89.21,191000000.0
2009-11-09 20:28:00,89.21,89.21,89.195,89.205,378100000.0
2009-11-09 20:29:00,89.2,89.215,89.195,89.195,458200000.0
2009-11-09 20:30:00,89.195,89.225,89.195,89.205,471000000.0
2009-11-09 20:31:00,89.205,89.21,89.2,89.205,191700000.0
2009-11-09 20:32:00,89.205,89.235,89.205,89.23,161500000.0
2009-11-09 20:33:00,89.23,89.23,89.22,89.22,194200000.0
2009-11-09 20:34:00,89.22,89.25,89.22,89.22,340700000.0
2009-11-09 20:35:00,89.22,89.225,89.215,89.22,223600000.0
2009-11-09 20:36:00,89.22,89.23,89.215,89.215,223100000.0
2009-11-09 20:37:00,89.215,89.22,89.195,89.2,173900000.0
2009-11-09 20:38:00,89.2,89.22,89.2,89.22,34400000.0
2009-11-09 20:39:00,89.22,89.255,89.205,89.24,517600000.0
2009-11-09 20:40:00,89.24,89.26,89.23,89.24,392200000.0
2009-11-09 20:41:00,89.245,89.25,89.235,89.235,233200000.0
2009-11-09 20:42:00,89.235,89.24,89.23,89.235,148900000.0
2009-11-09 20:43:00,89.235,89.24,89.23,89.24,47700000.0
2009-11-09 20:44:00,89.24,89.245,89.215,89.23,140100000.0
2009-11-09 20:45:00,89.225,89.23,89.22,89.23,49000000.0
2009-11-09 20:46:00,89.23,89.25,89.22,89.245,157600000.0
2009-11-09 20:47:00,89.245,89.245,89.225,89.225,117900000.0
2009-11-09 20:48:00,89.23,89.235,89.225,89.225,66500000.0
2009-11-09 20:49:00,89.225,89.225,89.215,89.22,99000000.0
2009-11-09 20:50:00,89.215,89.22,89.21,89.22,282900000.0
2009-11-09 20:51:00,89.225,89.225,89.215,89.22,186800000.0
2009-11-09 20:52:00,89.22,89.225,89.21,89.21,183100000.0
2009-11-09 20:53:00,89.21,89.21,89.19,89.2,390500000.0
2009-11-09 20:54:00,89.2,89.215,89.195,89.215,566900000.0
2009-11-09 20:55:00,89.21,89.215,89.2,89.215,206000000.0
2009-11-09 20:56:00,89.215,89.215,89.19,89.205,323700000.0
2009-11-09 20:57:00,89.205,89.215,89.19,89.215,235500000.0
2009-11-09 20:58:00,89.215,89.23,89.215,89.225,326100000.0
2009-11-09 20:59:00,89.225,89.24,89.225,89.235,294800001.0
2009-11-09 21:00:00,89.235,89.235,89.195,89.205,197200000.0
2009-11-09 21:01:00,89.215,89.22,89.205,89.22,79600000.0
2009-11-09 21:02:00,89.215,89.25,89.215,89.25,88600000.0
2009-11-09 21:03:00,89.24,89.255,89.225,89.225,321500000.0
2009-11-09 21:04:00,89.225,89.235,89.22,89.225,343700000.0
2009-11-09 21:05:00,89.225,89.225,89.215,89.22,164200000.0
2009-11-09 21:06:00,89.22,89.225,89.22,89.225,155600000.0
2009-11-09 21:07:00,89.225,89.225,89.205,89.22,198700000.0
2009-11-09 21:08:00,89.23,89.24,89.225,89.225,333200000.0
2009-11-09 21:09:00,89.225,89.235,89.22,89.23,307500000.0
2009-11-09 21:10:00,89.23,89.24,89.23,89.24,171700000.0
2009-11-09 21:11:00,89.24,89.255,89.235,89.24,145700000.0
2009-11-09 21:12:00,89.25,89.26,89.24,89.255,230800000.0
2009-11-09 21:13:00,89.26,89.285,89.26,89.275,133300000.0
2009-11-09 21:14:00,89.275,89.275,89.25,89.25,122200000.0
2009-11-09 21:15:00,89.25,89.255,89.235,89.255,144600000.0
2009-11-09 21:16:00,89.255,89.27,89.255,89.27,102100000.0
2009-11-09 21:17:00,89.27,89.27,89.265,89.265,119200000.0
2009-11-09 21:18:00,89.265,89.28,89.26,89.275,141700000.0
2009-11-09 21:19:00,89.275,89.295,89.27,89.285,297300000.0
2009-11-09 21:20:00,89.285,89.3,89.28,89.295,500400000.0
2009-11-09 21:21:00,89.295,89.305,89.29,89.305,328700000.0
2009-11-09 21:22:00,89.305,89.315,89.28,89.285,328100000.0
2009-11-09 21:23:00,89.285,89.315,89.285,89.305,193500000.0
2009-11-09 21:24:00,89.305,89.32,89.305,89.305,105000000.0
2009-11-09 21:25:00,89.305,89.315,89.3,89.315,296500000.0
2009-11-09 21:26:00,89.315,89.32,89.295,89.305,239800000.0
2009-11-09 21:27:00,89.305,89.305,89.275,89.28,344400000.0
2009-11-09 21:28:00,89.28,89.29,89.275,89.28,354800001.0
2009-11-09 21:29:00,89.28,89.29,89.28,89.285,123900000.0
2009-11-09 21:30:00,89.285,89.29,89.27,89.27,196100000.0
2009-11-09 21:31:00,89.27,89.275,89.255,89.275,554300000.0
2009-11-09 21:32:00,89.275,89.285,89.275,89.275,292700000.0
2009-11-09 21:33:00,89.275,89.29,89.275,89.29,380900000.0
2009-11-09 21:34:00,89.29,89.3,89.28,89.285,449600000.0
2009-11-09 21:35:00,89.285,89.295,89.285,89.295,167600000.0
2009-11-09 21:36:00,89.29,89.29,89.27,89.28,331300000.0
2009-11-09 21:37:00,89.28,89.29,89.275,89.285,134500000.0
2009-11-09 21:38:00,89.285,89.3,89.28,89.295,201300000.0
2009-11-09 21:39:00,89.295,89.3,89.285,89.29,170400000.0
2009-11-09 21:40:00,89.29,89.295,89.275,89.275,289800002.0
2009-11-09 21:41:00,89.275,89.315,89.275,89.285,587700000.0
2009-11-09 21:42:00,89.285,89.29,89.265,89.275,408600002.0
2009-11-09 21:43:00,89.275,89.305,89.275,89.295,396300000.0
2009-11-09 21:44:00,89.295,89.3,89.29,89.29,238400000.0
2009-11-09 21:45:00,89.29,89.32,89.29,89.32,288700000.0
2009-11-09 21:46:00,89.32,89.32,89.29,89.295,358300000.0
2009-11-09 21:47:00,89.295,89.295,89.285,89.285,277500000.0
2009-11-09 21:48:00,89.285,89.285,89.275,89.28,74000000.0
2009-11-09 21:49:00,89.275,89.285,89.275,89.28,97800000.0
2009-11-09 21:50:00,89.275,89.28,89.265,89.27,106000000.0
2009-11-09 21:51:00,89.265,89.275,89.265,89.27,203000000.0
2009-11-09 21:52:00,89.27,89.28,89.27,89.275,186800000.0
2009-11-09 21:53:00,89.275,89.275,89.26,89.26,401500001.0
2009-11-09 21:54:00,89.26,89.26,89.25,89.255,140100000.0
2009-11-09 21:55:00,89.255,89.255,89.225,89.24,477100000.0
2009-11-09 21:56:00,89.24,89.245,89.23,89.235,175300000.0
2009-11-09 21:57:00,89.235,89.235,89.225,89.235,234100000.0
2009-11-09 21:58:00,89.235,89.235,89.23,89.235,108700000.0
2009-11-09 21:59:00,89.235,89.255,89.235,89.255,346000000.0
2009-11-09 22:00:00,89.26,89.27,89.255,89.26,409800000.0
2009-11-09 22:01:00,89.26,89.28,89.255,89.28,295400000.0
2009-11-09 22:02:00,89.28,89.29,89.275,89.28,233600000.0
2009-11-09 22:03:00,89.28,89.305,89.28,89.285,331600000.0
2009-11-09 22:04:00,89.285,89.315,89.285,89.295,234400000.0
2009-11-09 22:05:00,89.295,89.3,89.29,89.29,227800000.0
2009-11-09 22:06:00,89.295,89.3,89.285,89.295,142500000.0
2009-11-09 22:07:00,89.305,89.315,89.3,89.315,110700000.0
2009-11-09 22:08:00,89.315,89.315,89.3,89.31,213200000.0
2009-11-09 22:09:00,89.305,89.305,89.3,89.3,90800000.0
2009-11-09 22:10:00,89.305,89.33,89.305,89.31,98800000.0
2009-11-09 22:11:00,89.31,89.315,89.305,89.315,359900000.0
2009-11-09 22:12:00,89.315,89.315,89.31,89.31,67200000.0
2009-11-09 22:13:00,89.31,89.31,89.31,89.31,104900000.0
2009-11-09 22:14:00,89.31,89.315,89.31,89.315,167400000.0
2009-11-09 22:15:00,89.315,89.325,89.315,89.325,312100001.0
2009-11-09 22:16:00,89.32,89.32,89.31,89.31,110800000.0
2009-11-09 22:17:00,89.32,89.32,89.31,89.31,62200000.0
2009-11-09 22:18:00,89.31,89.33,89.31,89.33,138000000.0
2009-11-09 22:19:00,89.33,89.33,89.32,89.33,189800000.0
2009-11-09 22:20:00,89.325,89.335,89.32,89.32,121700000.0
2009-11-09 22:21:00,89.32,89.32,89.3,89.305,118800000.0
2009-11-09 22:22:00,89.305,89.305,89.3,89.3,38800000.0
2009-11-09 22:23:00,89.3,89.305,89.295,89.3,73700000.0
2009-11-09 22:24:00,89.3,89.3,89.285,89.285,140400000.0
2009-11-09 22:25:00,89.285,89.3,89.285,89.29,191200000.0
2009-11-09 22:26:00,89.29,89.29,89.28,89.28,95400000.0
2009-11-09 22:27:00,89.275,89.275,89.26,89.265,192500000.0
2009-11-09 22:28:00,89.28,89.28,89.25,89.26,294100000.0
2009-11-09 22:29:00,89.255,89.27,89.25,89.27,266100000.0
2009-11-09 22:30:00,89.265,89.275,89.265,89.265,241100000.0
2009-11-09 22:31:00,89.265,89.275,89.265,89.265,118900000.0
2009-11-09 22:32:00,89.265,89.275,89.26,89.265,217000000.0
2009-11-09 22:33:00,89.26,89.27,89.255,89.255,85300000.0
2009-11-09 22:34:00,89.255,89.26,89.25,89.25,83600000.0
2009-11-09 22:35:00,89.25,89.265,89.25,89.265,91200000.0
2009-11-09 22:36:00,89.265,89.275,89.26,89.26,87200000.0
2009-11-09 22:37:00,89.26,89.26,89.245,89.245,75800000.0
2009-11-09 22:38:00,89.25,89.25,89.235,89.25,182700000.0
2009-11-09 22:39:00,89.25,89.25,89.235,89.24,96700000.0
2009-11-09 22:40:00,89.24,89.245,89.235,89.24,154600000.0
2009-11-09 22:41:00,89.24,89.24,89.23,89.235,128500000.0
2009-11-09 22:42:00,89.235,89.24,89.22,89.22,152800000.0
2009-11-09 22:43:00,89.22,89.23,89.22,89.22,92400000.0
2009-11-09 22:44:00,89.225,89.24,89.22,89.24,144000000.0
2009-11-09 22:45:00,89.25,89.25,89.24,89.25,80000000.0
2009-11-09 22:46:00,89.25,89.255,89.24,89.25,174700000.0
2009-11-09 22:47:00,89.25,89.26,89.25,89.255,77600000.0
2009-11-09 22:48:00,89.255,89.265,89.255,89.265,197500000.0
2009-11-09 22:49:00,89.265,89.265,89.255,89.255,110100000.0
2009-11-09 22:50:00,89.255,89.255,89.25,89.25,55400000.0
2009-11-09 22:51:00,89.255,89.255,89.24,89.24,72400000.0
2009-11-09 22:52:00,89.245,89.26,89.24,89.26,230300000.0
2009-11-09 22:53:00,89.26,89.27,89.25,89.265,168100000.0
2009-11-09 22:54:00,89.265,89.265,89.25,89.255,129600000.0
2009-11-09 22:55:00,89.255,89.255,89.235,89.24,87100000.0
2009-11-09 22:56:00,89.24,89.245,89.24,89.24,66300000.0
2009-11-09 22:57:00,89.24,89.255,89.24,89.255,64000000.0
2009-11-09 22:58:00,89.25,89.26,89.245,89.245,24900000.0
2009-11-09 22:59:00,89.245,89.25,89.23,89.23,89400000.0
2009-11-09 23:00:00,89.23,89.245,89.23,89.24,84900000.0
2009-11-09 23:01:00,89.24,89.245,89.23,89.24,71500000.0
2009-11-09 23:02:00,89.24,89.265,89.24,89.255,96400000.0
2009-11-09 23:03:00,89.255,89.255,89.245,89.25,71000000.0
2009-11-09 23:04:00,89.255,89.275,89.255,89.27,83500000.0
2009-11-09 23:05:00,89.27,89.275,89.27,89.275,82000000.0
2009-11-09 23:06:00,89.275,89.285,89.27,89.275,99800000.0
2009-11-09 23:07:00,89.28,89.29,89.275,89.28,83100000.0
2009-11-09 23:08:00,89.28,89.28,89.265,89.28,189700000.0
2009-11-09 23:09:00,89.27,89.275,89.265,89.27,120700000.0
2009-11-09 23:10:00,89.27,89.28,89.27,89.275,37300000.0
2009-11-09 23:11:00,89.275,89.275,89.27,89.27,10800000.0
2009-11-09 23:12:00,89.27,89.27,89.26,89.265,83300000.0
2009-11-09 23:13:00,89.265,89.275,89.265,89.275,124100000.0
2009-11-09 23:14:00,89.275,89.275,89.27,89.275,48000000.0
2009-11-09 23:15:00,89.275,89.28,89.27,89.28,102900000.0
2009-11-09 23:16:00,89.28,89.285,89.28,89.285,115400000.0
2009-11-09 23:17:00,89.285,89.3,89.285,89.29,107900000.0
2009-11-09 23:18:00,89.29,89.29,89.27,89.27,34800000.0
2009-11-09 23:19:00,89.27,89.27,89.26,89.27,14800000.0
2009-11-09 23:20:00,89.265,89.28,89.265,89.275,149600000.0
2009-11-09 23:21:00,89.28,89.29,89.275,89.28,77400000.0
2009-11-09 23:22:00,89.275,89.28,89.265,89.27,15600000.0
2009-11-09 23:23:00,89.265,89.3,89.265,89.29,96300000.0
2009-11-09 23:24:00,89.29,89.29,89.285,89.29,12500000.0
2009-11-09 23:25:00,89.29,89.29,89.285,89.285,9200000.0
2009-11-09 23:26:00,89.285,89.31,89.285,89.31,63200000.0
2009-11-09 23:27:00,89.305,89.305,89.295,89.295,68200000.0
2009-11-09 23:28:00,89.295,89.31,89.295,89.305,54000000.0
2009-11-09 23:29:00,89.31,89.31,89.31,89.31,7200000.0
2009-11-09 23:30:00,89.31,89.31,89.295,89.3,65700000.0
2009-11-09 23:31:00,89.3,89.3,89.3,89.3,9600000.0
2009-11-09 23:32:00,89.3,89.3,89.3,89.3,2400000.0
2009-11-09 23:33:00,89.295,89.295,89.275,89.275,60300000.0
2009-11-09 23:34:00,89.275,89.285,89.27,89.285,97200000.0
2009-11-09 23:35:00,89.285,89.295,89.285,89.295,44900000.0
2009-11-09 23:36:00,89.295,89.305,89.29,89.29,68800000.0
2009-11-09 23:37:00,89.29,89.295,89.285,89.29,51700000.0
2009-11-09 23:38:00,89.29,89.295,89.29,89.295,16300000.0
2009-11-09 23:39:00,89.295,89.295,89.295,89.295,32300000.0
2009-11-09 23:40:00,89.295,89.3,89.29,89.295,139700000.0
2009-11-09 23:41:00,89.295,89.3,89.265,89.265,200900000.0
2009-11-09 23:42:00,89.265,89.28,89.265,89.275,155400000.0
2009-11-09 23:43:00,89.275,89.29,89.275,89.285,67400000.0
2009-11-09 23:44:00,89.285,89.3,89.285,89.295,98600000.0
2009-11-09 23:45:00,89.295,89.295,89.275,89.28,163400000.0
2009-11-09 23:46:00,89.28,89.29,89.28,89.29,87200000.0
2009-11-09 23:47:00,89.29,89.295,89.285,89.285,74400000.0
2009-11-09 23:48:00,89.285,89.285,89.28,89.28,41200000.0
2009-11-09 23:49:00,89.28,89.28,89.255,89.255,106400000.0
2009-11-09 23:50:00,89.26,89.295,89.26,89.27,212200000.0
2009-11-09 23:51:00,89.27,89.275,89.245,89.245,100600000.0
2009-11-09 23:52:00,89.245,89.255,89.24,89.245,30700000.0
2009-11-09 23:53:00,89.245,89.245,89.245,89.245,13600000.0
2009-11-09 23:54:00,89.245,89.245,89.225,89.23,101900000.0
2009-11-09 23:55:00,89.23,89.245,89.22,89.245,131700000.0
2009-11-09 23:56:00,89.24,89.245,89.24,89.245,85200000.0
2009-11-09 23:57:00,89.235,89.24,89.225,89.23,97100000.0
2009-11-09 23:58:00,89.23,89.235,89.225,89.225,52000000.0
2009-11-09 23:59:00,89.23,89.26,89.215,89.215,119400000.0
2009-11-10 00:00:00,89.21,89.235,89.19,89.235,55000000.0
2009-11-10 00:01:00,89.235,89.255,89.19,89.235,26000000.0
2009-11-10 00:02:00,89.245,89.245,89.225,89.225,64500000.0
2009-11-10 00:03:00,89.225,89.23,89.145,89.195,89900000.0
2009-11-10 00:04:00,89.195,89.2,89.185,89.2,37900000.0
2009-11-10 00:05:00,89.195,89.21,89.19,89.21,29500000.0
2009-11-10 00:06:00,89.21,89.23,89.205,89.23,9000000.0
2009-11-10 00:07:00,89.22,89.22,89.22,89.22,12900000.0
2009-11-10 00:08:00,89.235,89.265,89.225,89.265,38100000.0
2009-11-10 00:09:00,89.265,89.275,89.195,89.24,43700000.0
2009-11-10 00:10:00,89.24,89.26,89.22,89.22,27500000.0
2009-11-10 00:11:00,89.23,89.23,89.22,89.22,18300000.0
2009-11-10 00:12:00,89.22,89.22,89.215,89.215,26500000.0
2009-11-10 00:13:00,89.22,89.235,89.19,89.195,44900000.0
2009-11-10 00:14:00,89.2,89.225,89.19,89.22,73600000.0
2009-11-10 00:15:00,89.225,89.23,89.22,89.225,56500000.0
2009-11-10 00:16:00,89.225,89.235,89.225,89.235,43000000.0
2009-11-10 00:17:00,89.23,89.255,89.225,89.235,136100000.0
2009-11-10 00:18:00,89.25,89.25,89.25,89.25,3000000.0
2009-11-10 00:19:00,89.245,89.25,89.215,89.23,37300000.0
2009-11-10 00:20:00,89.235,89.235,89.22,89.23,25500000.0
2009-11-10 00:21:00,89.23,89.235,89.225,89.235,39500000.0
2009-11-10 00:22:00,89.23,89.235,89.225,89.23,27900000.0
2009-11-10 00:23:00,89.23,89.245,89.22,89.235,40500000.0
2009-11-10 00:24:00,89.245,89.245,89.215,89.225,42400000.0
2009-11-10 00:25:00,89.215,89.225,89.215,89.215,22000000.0
2009-11-10 00:26:00,89.22,89.23,89.21,89.215,17000000.0
2009-11-10 00:27:00,89.215,89.22,89.21,89.215,11100000.0
2009-11-10 00:28:00,89.22,89.23,89.21,89.225,18500000.0
2009-11-10 00:29:00,89.22,89.235,89.22,89.235,27900000.0
2009-11-10 00:30:00,89.235,89.24,89.215,89.225,49300000.0
2009-11-10 00:31:00,89.225,89.225,89.2,89.205,65400000.0
2009-11-10 00:32:00,89.205,89.205,89.195,89.2,34000000.0
2009-11-10 00:33:00,89.2,89.2,89.2,89.2,19600000.0
2009-11-10 00:34:00,89.205,89.205,89.2,89.2,30000000.0
2009-11-10 00:35:00,89.205,89.205,89.195,89.2,39200000.0
2009-11-10 00:36:00,89.205,89.22,89.205,89.215,51700000.0
2009-11-10 00:37:00,89.22,89.22,89.205,89.205,74400000.0
2009-11-10 00:38:00,89.205,89.21,89.2,89.2,34500000.0
2009-11-10 00:39:00,89.2,89.2,89.185,89.19,65200000.0
2009-11-10 00:40:00,89.19,89.2,89.19,89.19,83200000.0
2009-11-10 00:41:00,89.195,89.205,89.195,89.205,39600000.0
2009-11-10 00:42:00,89.2,89.2,89.19,89.195,55900000.0
2009-11-10 00:43:00,89.195,89.205,89.19,89.195,81900000.0
2009-11-10 00:44:00,89.195,89.195,89.19,89.195,24100000.0
2009-11-10 00:45:00,89.195,89.205,89.195,89.205,56600000.0
2009-11-10 00:46:00,89.205,89.225,89.205,89.215,38100000.0
2009-11-10 00:47:00,89.21,89.21,89.205,89.205,53600000.0
2009-11-10 00:48:00,89.21,89.21,89.205,89.205,15200000.0
2009-11-10 00:49:00,89.205,89.205,89.205,89.205,7300000.0
2009-11-10 00:50:00,89.205,89.205,89.2,89.205,36400000.0
2009-11-10 00:51:00,89.205,89.225,89.205,89.22,87700000.0
2009-11-10 00:52:00,89.22,89.22,89.215,89.22,56900000.0
2009-11-10 00:53:00,89.22,89.225,89.22,89.22,27900000.0
2009-11-10 00:54:00,89.23,89.235,89.23,89.235,80400000.0
2009-11-10 00:55:00,89.235,89.235,89.23,89.235,46600000.0
2009-11-10 00:56:00,89.235,89.25,89.235,89.245,114800000.0
2009-11-10 00:57:00,89.245,89.245,89.24,89.24,47300000.0
2009-11-10 00:58:00,89.235,89.24,89.22,89.22,95100000.0
2009-11-10 00:59:00,89.23,89.235,89.22,89.235,116600000.0
2009-11-10 01:00:00,89.25,89.28,89.24,89.275,270200000.0
2009-11-10 01:01:00,89.275,89.28,89.265,89.275,80000000.0
2009-11-10 01:02:00,89.275,89.275,89.265,89.265,45700000.0
2009-11-10 01:03:00,89.27,89.27,89.265,89.27,70000000.0
2009-11-10 01:04:00,89.27,89.27,89.27,89.27,20000000.0
2009-11-10 01:05:00,89.27,89.29,89.255,89.275,174900000.0
2009-11-10 01:06:00,89.27,89.27,89.245,89.25,107800000.0
2009-11-10 01:07:00,89.25,89.255,89.245,89.245,92400000.0
2009-11-10 01:08:00,89.25,89.27,89.25,89.26,104300000.0
2009-11-10 01:09:00,89.26,89.27,89.26,89.26,36800000.0
2009-11-10 01:10:00,89.26,89.26,89.26,89.26,39300000.0
2009-11-10 01:11:00,89.26,89.265,89.255,89.255,138000000.0
2009-11-10 01:12:00,89.255,89.255,89.25,89.25,126400000.0
2009-11-10 01:13:00,89.245,89.255,89.24,89.25,110400000.0
2009-11-10 01:14:00,89.25,89.255,89.25,89.25,268000000.0
2009-11-10 01:15:00,89.245,89.25,89.205,89.22,251200000.0
2009-11-10 01:16:00,89.22,89.235,89.22,89.23,229000000.0
2009-11-10 01:17:00,89.23,89.25,89.225,89.23,261600000.0
2009-11-10 01:18:00,89.23,89.245,89.22,89.23,209900000.0
2009-11-10 01:19:00,89.23,89.23,89.225,89.225,44500000.0
2009-11-10 01:20:00,89.23,89.23,89.215,89.215,133000000.0
2009-11-10 01:21:00,89.215,89.225,89.215,89.225,129400000.0
2009-11-10 01:22:00,89.225,89.23,89.22,89.23,129700000.0
2009-11-10 01:23:00,89.225,89.225,89.22,89.225,123600000.0
2009-11-10 01:24:00,89.23,89.235,89.23,89.235,19000000.0
2009-11-10 01:25:00,89.25,89.265,89.25,89.265,211800000.0
2009-11-10 01:26:00,89.265,89.28,89.265,89.27,151100000.0
2009-11-10 01:27:00,89.27,89.27,89.26,89.265,24800000.0
2009-11-10 01:28:00,89.265,89.285,89.265,89.28,104300000.0
2009-11-10 01:29:00,89.28,89.29,89.275,89.29,90400000.0
2009-11-10 01:30:00,89.285,89.285,89.26,89.265,299700000.0
2009-11-10 01:31:00,89.265,89.29,89.265,89.265,269500000.0
2009-11-10 01:32:00,89.265,89.28,89.255,89.265,320500000.0
2009-11-10 01:33:00,89.265,89.27,89.26,89.265,167500000.0
2009-11-10 01:34:00,89.265,89.27,89.265,89.265,153200000.0
2009-11-10 01:35:00,89.265,89.265,89.255,89.265,80200000.0
2009-11-10 01:36:00,89.26,89.265,89.26,89.26,148200000.0
2009-11-10 01:37:00,89.26,89.275,89.255,89.26,180600000.0
2009-11-10 01:38:00,89.26,89.265,89.25,89.265,150900000.0
2009-11-10 01:39:00,89.265,89.28,89.255,89.255,107300000.0
2009-11-10 01:40:00,89.25,89.26,89.24,89.245,257000000.0
2009-11-10 01:41:00,89.245,89.245,89.225,89.245,94400000.0
2009-11-10 01:42:00,89.24,89.265,89.24,89.255,105600000.0
2009-11-10 01:43:00,89.25,89.255,89.24,89.245,72000000.0
2009-11-10 01:44:00,89.255,89.255,89.22,89.22,154400000.0
2009-11-10 01:45:00,89.22,89.225,89.21,89.21,92000000.0
2009-11-10 01:46:00,89.21,89.215,89.2,89.21,252800000.0
2009-11-10 01:47:00,89.21,89.215,89.19,89.195,240800000.0
2009-11-10 01:48:00,89.195,89.205,89.19,89.195,135100000.0
2009-11-10 01:49:00,89.19,89.195,89.145,89.155,325900000.0
2009-11-10 01:50:00,89.155,89.155,89.14,89.155,190100000.0
2009-11-10 01:51:00,89.155,89.165,89.145,89.155,401999998.0
2009-11-10 01:52:00,89.155,89.16,89.15,89.155,158200000.0
2009-11-10 01:53:00,89.155,89.16,89.13,89.145,308500000.0
2009-11-10 01:54:00,89.15,89.155,89.135,89.15,399399999.0
2009-11-10 01:55:00,89.145,89.17,89.145,89.165,160800000.0
2009-11-10 01:56:00,89.165,89.165,89.13,89.16,397300000.0
2009-11-10 01:57:00,89.16,89.17,89.155,89.165,124600000.0
2009-11-10 01:58:00,89.165,89.19,89.165,89.18,140400000.0
2009-11-10 01:59:00,89.185,89.2,89.18,89.185,75900000.0
2009-11-10 02:00:00,89.18,89.195,89.17,89.17,191900000.0
2009-11-10 02:01:00,89.17,89.215,89.17,89.21,365200000.0
2009-11-10 02:02:00,89.21,89.24,89.21,89.225,248000000.0
2009-11-10 02:03:00,89.23,89.235,89.215,89.235,310300001.0
2009-11-10 02:04:00,89.235,89.255,89.23,89.23,322299999.0
2009-11-10 02:05:00,89.23,89.235,89.225,89.235,122800000.0
2009-11-10 02:06:00,89.235,89.235,89.195,89.21,416300000.0
2009-11-10 02:07:00,89.21,89.21,89.195,89.195,254400000.0
2009-11-10 02:08:00,89.2,89.275,89.2,89.23,497900001.0
2009-11-10 02:09:00,89.23,89.255,89.23,89.255,228500000.0
2009-11-10 02:10:00,89.25,89.255,89.225,89.235,131200000.0
2009-11-10 02:11:00,89.235,89.26,89.235,89.255,495800000.0
2009-11-10 02:12:00,89.255,89.29,89.25,89.26,599799999.0
2009-11-10 02:13:00,89.26,89.265,89.24,89.26,728400000.0
2009-11-10 02:14:00,89.26,89.27,89.215,89.215,647000000.0
2009-11-10 02:15:00,89.215,89.24,89.215,89.24,294700000.0
2009-11-10 02:16:00,89.24,89.255,89.225,89.245,481300000.0
2009-11-10 02:17:00,89.245,89.285,89.235,89.285,591800002.0
2009-11-10 02:18:00,89.28,89.28,89.25,89.255,347500000.0
2009-11-10 02:19:00,89.255,89.265,89.255,89.255,272000000.0
2009-11-10 02:20:00,89.255,89.27,89.255,89.265,173300000.0
2009-11-10 02:21:00,89.26,89.27,89.235,89.245,643400000.0
2009-11-10 02:22:00,89.245,89.255,89.235,89.255,438599999.0
2009-11-10 02:23:00,89.26,89.26,89.25,89.255,284400000.0
2009-11-10 02:24:00,89.255,89.27,89.25,89.265,318699999.0
2009-11-10 02:25:00,89.265,89.285,89.265,89.27,465100000.0
2009-11-10 02:26:00,89.27,89.285,89.27,89.27,299000000.0
2009-11-10 02:27:00,89.27,89.28,89.255,89.255,387900000.0
2009-11-10 02:28:00,89.255,89.275,89.255,89.27,483000000.0
2009-11-10 02:29:00,89.27,89.285,89.27,89.27,487000000.0
2009-11-10 02:30:00,89.27,89.28,89.26,89.265,555400000.0
2009-11-10 02:31:00,89.265,89.28,89.255,89.28,272100000.0
2009-11-10 02:32:00,89.28,89.28,89.25,89.25,484600000.0
2009-11-10 02:33:00,89.255,89.275,89.245,89.275,587799999.0
2009-11-10 02:34:00,89.275,89.28,89.27,89.275,429900000.0
2009-11-10 02:35:00,89.275,89.28,89.255,89.26,254400000.0
2009-11-10 02:36:00,89.265,89.265,89.26,89.265,221100000.0
2009-11-10 02:37:00,89.26,89.26,89.25,89.25,348900000.0
2009-11-10 02:38:00,89.25,89.25,89.225,89.23,539400000.0
2009-11-10 02:39:00,89.23,89.235,89.22,89.22,393100000.0
2009-11-10 02:40:00,89.22,89.225,89.215,89.22,196000000.0
2009-11-10 02:41:00,89.22,89.24,89.215,89.235,407300000.0
2009-11-10 02:42:00,89.23,89.26,89.21,89.225,556400000.0
2009-11-10 02:43:00,89.225,89.23,89.19,89.195,441400000.0
2009-11-10 02:44:00,89.2,89.225,89.2,89.225,485700000.0
2009-11-10 02:45:00,89.225,89.26,89.21,89.26,378600000.0
2009-11-10 02:46:00,89.26,89.265,89.235,89.255,478100000.0
2009-11-10 02:47:00,89.255,89.27,89.24,89.26,275000000.0
2009-11-10 02:48:00,89.26,89.28,89.25,89.27,413499999.0
2009-11-10 02:49:00,89.265,89.275,89.255,89.255,573599999.0
2009-11-10 02:50:00,89.255,89.26,89.24,89.25,331600000.0
2009-11-10 02:51:00,89.25,89.26,89.245,89.25,399100000.0
2009-11-10 02:52:00,89.25,89.25,89.215,89.22,495100000.0
2009-11-10 02:53:00,89.22,89.26,89.22,89.25,325100000.0
2009-11-10 02:54:00,89.25,89.26,89.24,89.24,313800000.0
2009-11-10 02:55:00,89.245,89.245,89.225,89.235,405600000.0
2009-11-10 02:56:00,89.235,89.245,89.23,89.24,494800000.0
2009-11-10 02:57:00,89.24,89.245,89.23,89.235,148300000.0
2009-11-10 02:58:00,89.235,89.235,89.215,89.215,322000000.0
2009-11-10 02:59:00,89.22,89.225,89.21,89.215,135400000.0
2009-11-10 03:00:00,89.22,89.225,89.21,89.21,140300000.0
2009-11-10 03:01:00,89.215,89.215,89.16,89.18,477300000.0
2009-11-10 03:02:00,89.18,89.21,89.18,89.2,217100000.0
2009-11-10 03:03:00,89.2,89.205,89.18,89.195,532799999.0
2009-11-10 03:04:00,89.195,89.21,89.19,89.19,319400000.0
2009-11-10 03:05:00,89.19,89.21,89.185,89.185,613499999.0
2009-11-10 03:06:00,89.185,89.205,89.18,89.2,534400000.0
2009-11-10 03:07:00,89.2,89.2,89.175,89.19,444200000.0
2009-11-10 03:08:00,89.185,89.19,89.175,89.175,193700000.0
2009-11-10 03:09:00,89.185,89.2,89.18,89.2,177300000.0
2009-11-10 03:10:00,89.2,89.2,89.19,89.195,321100001.0
2009-11-10 03:11:00,89.195,89.205,89.195,89.195,186400000.0
2009-11-10 03:12:00,89.195,89.2,89.185,89.185,423300000.0
2009-11-10 03:13:00,89.185,89.2,89.185,89.195,344000000.0
2009-11-10 03:14:00,89.195,89.21,89.18,89.195,382600000.0
2009-11-10 03:15:00,89.195,89.26,89.195,89.255,383100000.0
2009-11-10 03:16:00,89.25,89.265,89.225,89.23,470000000.0
2009-11-10 03:17:00,89.23,89.25,89.225,89.25,350300000.0
2009-11-10 03:18:00,89.245,89.245,89.23,89.23,214800000.0
2009-11-10 03:19:00,89.23,89.26,89.23,89.25,359699999.0
2009-11-10 03:20:00,89.245,89.26,89.245,89.255,411000000.0
2009-11-10 03:21:00,89.26,89.26,89.235,89.24,567500001.0
2009-11-10 03:22:00,89.24,89.26,89.235,89.245,271600000.0
2009-11-10 03:23:00,89.245,89.25,89.22,89.225,447900001.0
2009-11-10 03:24:00,89.225,89.235,89.215,89.215,246400000.0
2009-11-10 03:25:00,89.215,89.215,89.175,89.185,329300000.0
2009-11-10 03:26:00,89.18,89.205,89.17,89.18,734900002.0
2009-11-10 03:27:00,89.18,89.185,89.17,89.175,430700000.0
2009-11-10 03:28:00,89.175,89.18,89.15,89.155,610999999.0
2009-11-10 03:29:00,89.16,89.165,89.15,89.16,587300000.0
2009-11-10 03:30:00,89.16,89.16,89.15,89.15,239500000.0
2009-11-10 03:31:00,89.155,89.17,89.145,89.17,571000000.0
2009-11-10 03:32:00,89.17,89.175,89.145,89.16,568000000.0
2009-11-10 03:33:00,89.16,89.16,89.105,89.105,476800000.0
2009-11-10 03:34:00,89.105,89.135,89.105,89.13,606100000.0
2009-11-10 03:35:00,89.13,89.145,89.12,89.13,569200000.0
2009-11-10 03:36:00,89.13,89.14,89.13,89.135,253999999.0
2009-11-10 03:37:00,89.135,89.135,89.115,89.12,327100000.0
2009-11-10 03:38:00,89.12,89.125,89.11,89.12,406800000.0
2009-11-10 03:39:00,89.115,89.16,89.115,89.135,672000000.0
2009-11-10 03:40:00,89.135,89.155,89.13,89.145,474800001.0
2009-11-10 03:41:00,89.145,89.15,89.135,89.14,483400000.0
2009-11-10 03:42:00,89.15,89.16,89.145,89.155,440400000.0
2009-11-10 03:43:00,89.16,89.175,89.14,89.16,663600001.0
2009-11-10 03:44:00,89.165,89.165,89.145,89.165,452700000.0
2009-11-10 03:45:00,89.16,89.185,89.155,89.18,649199999.0
2009-11-10 03:46:00,89.18,89.185,89.17,89.17,140700000.0
2009-11-10 03:47:00,89.17,89.18,89.16,89.175,273100000.0
2009-11-10 03:48:00,89.175,89.18,89.13,89.135,662700000.0
2009-11-10 03:49:00,89.135,89.15,89.13,89.15,654400000.0
2009-11-10 03:50:00,89.15,89.17,89.15,89.17,443000000.0
2009-11-10 03:51:00,89.17,89.17,89.15,89.155,426600000.0
2009-11-10 03:52:00,89.155,89.175,89.15,89.165,566199998.0
2009-11-10 03:53:00,89.165,89.165,89.155,89.16,236000000.0
2009-11-10 03:54:00,89.16,89.17,89.16,89.165,197200000.0
2009-11-10 03:55:00,89.165,89.185,89.165,89.185,480100000.0
2009-11-10 03:56:00,89.185,89.185,89.17,89.18,252600000.0
2009-11-10 03:57:00,89.18,89.19,89.175,89.185,374600000.0
2009-11-10 03:58:00,89.185,89.19,89.18,89.185,310700000.0
2009-11-10 03:59:00,89.185,89.195,89.18,89.195,271300000.0
2009-11-10 04:00:00,89.195,89.195,89.175,89.18,314900000.0
2009-11-10 04:01:00,89.18,89.19,89.18,89.18,166899999.0
2009-11-10 04:02:00,89.18,89.185,89.17,89.185,389800000.0
2009-11-10 04:03:00,89.185,89.19,89.175,89.18,265800000.0
2009-11-10 04:04:00,89.18,89.185,89.175,89.185,333600000.0
2009-11-10 04:05:00,89.19,89.19,89.175,89.185,286400000.0
2009-11-10 04:06:00,89.19,89.2,89.18,89.18,331100000.0
2009-11-10 04:07:00,89.18,89.19,89.17,89.18,267900000.0
2009-11-10 04:08:00,89.18,89.19,89.165,89.175,196400000.0
2009-11-10 04:09:00,89.175,89.175,89.15,89.155,298700000.0
2009-11-10 04:10:00,89.155,89.165,89.145,89.16,480999999.0
2009-11-10 04:11:00,89.155,89.155,89.135,89.135,219300000.0
2009-11-10 04:12:00,89.135,89.145,89.135,89.14,145300000.0
2009-11-10 04:13:00,89.145,89.155,89.14,89.14,183500000.0
2009-11-10 04:14:00,89.145,89.15,89.14,89.14,434700000.0
2009-11-10 04:15:00,89.145,89.15,89.135,89.14,376100000.0
2009-11-10 04:16:00,89.14,89.15,89.14,89.15,189200000.0
2009-11-10 04:17:00,89.15,89.15,89.14,89.15,397700000.0
2009-11-10 04:18:00,89.155,89.175,89.15,89.15,281599999.0
2009-11-10 04:19:00,89.15,89.155,89.14,89.15,174700000.0
2009-11-10 04:20:00,89.16,89.16,89.15,89.16,246100000.0
2009-11-10 04:21:00,89.155,89.19,89.155,89.175,421200000.0
2009-11-10 04:22:00,89.175,89.18,89.165,89.165,513900000.0
2009-11-10 04:23:00,89.165,89.175,89.165,89.175,277800000.0
2009-11-10 04:24:00,89.18,89.195,89.165,89.17,359999999.0
2009-11-10 04:25:00,89.17,89.175,89.17,89.17,22400000.0
2009-11-10 04:26:00,89.17,89.17,89.165,89.17,93600000.0
2009-11-10 04:27:00,89.165,89.17,89.145,89.15,616800000.0
2009-11-10 04:28:00,89.155,89.17,89.155,89.16,165500000.0
2009-11-10 04:29:00,89.165,89.17,89.165,89.165,158700000.0
2009-11-10 04:30:00,89.165,89.17,89.16,89.165,288400000.0
2009-11-10 04:31:00,89.165,89.17,89.16,89.165,309700000.0
2009-11-10 04:32:00,89.16,89.165,89.16,89.165,242100000.0
2009-11-10 04:33:00,89.16,89.18,89.16,89.18,395600000.0
2009-11-10 04:34:00,89.18,89.19,89.17,89.19,513600000.0
2009-11-10 04:35:00,89.19,89.19,89.165,89.175,505000000.0
2009-11-10 04:36:00,89.175,89.175,89.165,89.17,368200000.0
2009-11-10 04:37:00,89.17,89.175,89.16,89.16,187400000.0
2009-11-10 04:38:00,89.16,89.175,89.16,89.175,313500000.0
2009-11-10 04:39:00,89.175,89.18,89.165,89.17,163700000.0
2009-11-10 04:40:00,89.17,89.175,89.16,89.16,492900000.0
2009-11-10 04:41:00,89.16,89.165,89.155,89.16,348900000.0
2009-11-10 04:42:00,89.155,89.175,89.155,89.165,374700000.0
2009-11-10 04:43:00,89.165,89.165,89.14,89.145,328600000.0
2009-11-10 04:44:00,89.145,89.15,89.135,89.14,247100000.0
2009-11-10 04:45:00,89.145,89.145,89.13,89.14,388100000.0
2009-11-10 04:46:00,89.14,89.15,89.135,89.145,364300000.0
2009-11-10 04:47:00,89.145,89.16,89.145,89.155,311300000.0
2009-11-10 04:48:00,89.155,89.165,89.15,89.16,371200000.0
2009-11-10 04:49:00,89.16,89.175,89.16,89.175,137800000.0
2009-11-10 04:50:00,89.175,89.175,89.165,89.17,329000000.0
2009-11-10 04:51:00,89.17,89.17,89.155,89.165,213900000.0
2009-11-10 04:52:00,89.165,89.175,89.155,89.165,446000000.0
2009-11-10 04:53:00,89.165,89.195,89.16,89.175,539900000.0
2009-11-10 04:54:00,89.175,89.19,89.175,89.185,160600000.0
2009-11-10 04:55:00,89.185,89.185,89.155,89.175,376900000.0
2009-11-10 04:56:00,89.175,89.185,89.17,89.185,368300000.0
2009-11-10 04:57:00,89.185,89.19,89.175,89.18,274799999.0
2009-11-10 04:58:00,89.18,89.18,89.15,89.15,176400000.0
2009-11-10 04:59:00,89.15,89.16,89.145,89.15,252800000.0
2009-11-10 05:00:00,89.155,89.16,89.145,89.155,241900000.0
2009-11-10 05:01:00,89.155,89.16,89.155,89.155,118900000.0
2009-11-10 05:02:00,89.155,89.155,89.15,89.155,182300000.0
2009-11-10 05:03:00,89.155,89.16,89.15,89.155,293800000.0
2009-11-10 05:04:00,89.15,89.16,89.15,89.15,308900000.0
2009-11-10 05:05:00,89.15,89.155,89.15,89.15,193600000.0
2009-11-10 05:06:00,89.155,89.16,89.14,89.16,326600000.0
2009-11-10 05:07:00,89.155,89.185,89.155,89.185,358900000.0
2009-11-10 05:08:00,89.185,89.19,89.17,89.17,221400000.0
2009-11-10 05:09:00,89.165,89.17,89.14,89.15,259700000.0
2009-11-10 05:10:00,89.145,89.15,89.135,89.14,239400000.0
2009-11-10 05:11:00,89.14,89.14,89.12,89.125,355900000.0
2009-11-10 05:12:00,89.125,89.135,89.115,89.13,466000000.0
2009-11-10 05:13:00,89.13,89.15,89.13,89.14,358500000.0
2009-11-10 05:14:00,89.14,89.14,89.12,89.125,243000000.0
2009-11-10 05:15:00,89.125,89.135,89.115,89.13,316500000.0
2009-11-10 05:16:00,89.13,89.135,89.125,89.125,321200000.0
2009-11-10 05:17:00,89.125,89.14,89.125,89.135,210300000.0
2009-11-10 05:18:00,89.135,89.15,89.13,89.15,340200000.0
2009-11-10 05:19:00,89.15,89.165,89.145,89.16,340900000.0
2009-11-10 05:20:00,89.16,89.17,89.16,89.165,236100000.0
2009-11-10 05:21:00,89.17,89.17,89.135,89.14,405300000.0
2009-11-10 05:22:00,89.14,89.145,89.12,89.13,796500000.0
2009-11-10 05:23:00,89.13,89.145,89.125,89.13,253300000.0
2009-11-10 05:24:00,89.13,89.15,89.13,89.15,97400000.0
2009-11-10 05:25:00,89.15,89.15,89.13,89.13,146500000.0
2009-11-10 05:26:00,89.135,89.14,89.11,89.115,338800000.0
2009-11-10 05:27:00,89.115,89.13,89.115,89.125,276900000.0
2009-11-10 05:28:00,89.125,89.145,89.125,89.14,256000000.0
2009-11-10 05:29:00,89.14,89.14,89.12,89.13,203100000.0
2009-11-10 05:30:00,89.13,89.13,89.115,89.12,438400000.0
2009-11-10 05:31:00,89.12,89.125,89.115,89.125,279300000.0
2009-11-10 05:32:00,89.125,89.13,89.12,89.13,222900000.0
2009-11-10 05:33:00,89.125,89.15,89.125,89.15,466400000.0
2009-11-10 05:34:00,89.145,89.145,89.13,89.145,164500000.0
2009-11-10 05:35:00,89.14,89.155,89.14,89.145,225100000.0
2009-11-10 05:36:00,89.145,89.15,89.135,89.145,321000000.0
2009-11-10 05:37:00,89.15,89.175,89.15,89.16,444200000.0
2009-11-10 05:38:00,89.16,89.16,89.15,89.155,318100000.0
2009-11-10 05:39:00,89.16,89.16,89.13,89.13,249900000.0
2009-11-10 05:40:00,89.125,89.14,89.125,89.135,388100000.0
2009-11-10 05:41:00,89.14,89.14,89.115,89.12,228500000.0
2009-11-10 05:42:00,89.125,89.125,89.115,89.115,320100000.0
2009-11-10 05:43:00,89.115,89.13,89.11,89.12,488000000.0
2009-11-10 05:44:00,89.12,89.13,89.11,89.11,358500000.0
2009-11-10 05:45:00,89.105,89.135,89.105,89.125,575000000.0
2009-11-10 05:46:00,89.125,89.14,89.11,89.12,424600000.0
2009-11-10 05:47:00,89.12,89.125,89.115,89.12,347000000.0
2009-11-10 05:48:00,89.125,89.125,89.105,89.11,324000001.0
2009-11-10 05:49:00,89.105,89.11,89.105,89.105,123400000.0
2009-11-10 05:50:00,89.105,89.11,89.105,89.11,222100000.0
2009-11-10 05:51:00,89.11,89.115,89.085,89.1,597500001.0
2009-11-10 05:52:00,89.1,89.11,89.095,89.105,455400000.0
2009-11-10 05:53:00,89.11,89.11,89.095,89.1,357600000.0
2009-11-10 05:54:00,89.1,89.11,89.095,89.095,351600000.0
2009-11-10 05:55:00,89.095,89.115,89.095,89.11,345400000.0
2009-11-10 05:56:00,89.11,89.115,89.11,89.11,151400000.0
2009-11-10 05:57:00,89.11,89.11,89.095,89.105,174000000.0
2009-11-10 05:58:00,89.105,89.105,89.09,89.09,330100000.0
2009-11-10 05:59:00,89.09,89.095,89.085,89.085,220800000.0
2009-11-10 06:00:00,89.085,89.105,89.08,89.105,527000000.0
2009-11-10 06:01:00,89.105,89.11,89.09,89.095,520200000.0
2009-11-10 06:02:00,89.095,89.1,89.09,89.1,477600000.0
2009-11-10 06:03:00,89.1,89.105,89.09,89.095,415100000.0
2009-11-10 06:04:00,89.095,89.105,89.09,89.105,232400000.0
2009-11-10 06:05:00,89.105,89.11,89.095,89.095,295800000.0
2009-11-10 06:06:00,89.095,89.105,89.095,89.1,342100000.0
2009-11-10 06:07:00,89.095,89.105,89.095,89.105,187400000.0
2009-11-10 06:08:00,89.1,89.105,89.1,89.105,92500000.0
2009-11-10 06:09:00,89.105,89.13,89.105,89.125,296900000.0
2009-11-10 06:10:00,89.125,89.135,89.12,89.12,300900000.0
2009-11-10 06:11:00,89.12,89.13,89.12,89.125,363800000.0
2009-11-10 06:12:00,89.125,89.13,89.11,89.11,359700000.0
2009-11-10 06:13:00,89.11,89.125,89.11,89.12,251700000.0
2009-11-10 06:14:00,89.115,89.12,89.11,89.12,255600000.0
2009-11-10 06:15:00,89.125,89.13,89.115,89.13,402300000.0
2009-11-10 06:16:00,89.125,89.125,89.11,89.11,319600000.0
2009-11-10 06:17:00,89.11,89.115,89.105,89.115,304100000.0
2009-11-10 06:18:00,89.11,89.115,89.095,89.1,532700000.0
2009-11-10 06:19:00,89.115,89.125,89.115,89.12,172400000.0
2009-11-10 06:20:00,89.103,89.103,89.09,89.102,46800000.0
2009-11-10 06:21:00,89.12,89.125,89.11,89.115,268600000.0
2009-11-10 06:22:00,89.115,89.135,89.115,89.135,340100001.0
2009-11-10 06:23:00,89.135,89.135,89.12,89.125,175700000.0
2009-11-10 06:24:00,89.125,89.14,89.12,89.135,388300000.0
2009-11-10 06:25:00,89.135,89.14,89.12,89.12,260000000.0
2009-11-10 06:26:00,89.12,89.135,89.12,89.13,102500000.0
2009-11-10 06:27:00,89.13,89.13,89.11,89.12,409300000.0
2009-11-10 06:28:00,89.12,89.13,89.115,89.13,465500000.0
2009-11-10 06:29:00,89.13,89.13,89.12,89.12,353200000.0
2009-11-10 06:30:00,89.12,89.135,89.115,89.135,398500000.0
2009-11-10 06:31:00,89.135,89.14,89.125,89.13,112100000.0
2009-11-10 06:32:00,89.13,89.13,89.125,89.13,358300000.0
2009-11-10 06:33:00,89.13,89.14,89.13,89.13,287700000.0
2009-11-10 06:34:00,89.13,89.135,89.13,89.13,333600000.0
2009-11-10 06:35:00,89.135,89.135,89.12,89.12,360500000.0
2009-11-10 06:36:00,89.12,89.125,89.12,89.125,203400000.0
2009-11-10 06:37:00,89.125,89.125,89.125,89.125,23200000.0
2009-11-10 06:38:00,89.125,89.135,89.125,89.13,125600000.0
2009-11-10 06:39:00,89.13,89.13,89.12,89.12,204600000.0
2009-11-10 06:40:00,89.12,89.12,89.12,89.12,128700000.0
2009-11-10 06:41:00,89.12,89.135,89.12,89.135,261300000.0
2009-11-10 06:42:00,89.135,89.135,89.12,89.125,308700000.0
2009-11-10 06:43:00,89.125,89.125,89.12,89.12,40800000.0
2009-11-10 06:44:00,89.125,89.135,89.125,89.13,106500000.0
2009-11-10 06:45:00,89.125,89.135,89.12,89.135,266200000.0
2009-11-10 06:46:00,89.135,89.135,89.13,89.135,94800000.0
2009-11-10 06:47:00,89.135,89.16,89.13,89.16,189700000.0
2009-11-10 06:48:00,89.16,89.16,89.145,89.15,208600000.0
2009-11-10 06:49:00,89.15,89.16,89.15,89.15,248600000.0
2009-11-10 06:50:00,89.15,89.155,89.145,89.145,172200000.0
2009-11-10 06:51:00,89.145,89.145,89.145,89.145,41400000.0
2009-11-10 06:52:00,89.145,89.145,89.145,89.145,141900000.0
2009-11-10 06:53:00,89.145,89.145,89.135,89.135,180900000.0
2009-11-10 06:54:00,89.135,89.16,89.135,89.155,120500000.0
2009-11-10 06:55:00,89.155,89.155,89.145,89.155,195100000.0
2009-11-10 06:56:00,89.15,89.155,89.15,89.15,144500000.0
2009-11-10 06:57:00,89.155,89.16,89.15,89.15,134300000.0
2009-11-10 06:58:00,89.155,89.155,89.14,89.14,164300000.0
2009-11-10 06:59:00,89.145,89.15,89.14,89.14,154200000.0
2009-11-10 07:00:00,89.14,89.15,89.14,89.14,323200000.0
2009-11-10 07:01:00,89.14,89.15,89.14,89.14,246799999.0
2009-11-10 07:02:00,89.14,89.145,89.135,89.145,390700000.0
2009-11-10 07:03:00,89.145,89.145,89.13,89.13,171300000.0
2009-11-10 07:04:00,89.13,89.135,89.125,89.13,289500000.0
2009-11-10 07:05:00,89.13,89.14,89.125,89.125,192600000.0
2009-11-10 07:06:00,89.12,89.14,89.12,89.14,93600000.0
2009-11-10 07:07:00,89.14,89.145,89.135,89.135,176900000.0
2009-11-10 07:08:00,89.135,89.135,89.075,89.09,616600000.0
2009-11-10 07:09:00,89.085,89.095,89.07,89.07,665000001.0
2009-11-10 07:10:00,89.065,89.075,89.05,89.06,651000000.0
2009-11-10 07:11:00,89.06,89.07,89.05,89.06,420300000.0
2009-11-10 07:12:00,89.06,89.065,89.055,89.055,452800000.0
2009-11-10 07:13:00,89.055,89.065,89.005,89.025,482000000.0
2009-11-10 07:14:00,89.02,89.065,89.02,89.06,451100000.0
2009-11-10 07:15:00,89.06,89.065,88.98,88.985,542300000.0
2009-11-10 07:16:00,88.98,88.995,88.955,88.97,627500000.0
2009-11-10 07:17:00,88.97,89.01,88.97,88.995,625000001.0
2009-11-10 07:18:00,89.0,89.04,88.995,89.035,457900000.0
2009-11-10 07:19:00,89.03,89.07,89.025,89.055,677500000.0
2009-11-10 07:20:00,89.055,89.06,89.045,89.045,448700000.0
2009-11-10 07:21:00,89.04,89.055,89.025,89.05,437100000.0
2009-11-10 07:22:00,89.05,89.05,89.025,89.035,581099999.0
2009-11-10 07:23:00,89.035,89.085,89.035,89.08,589800001.0
2009-11-10 07:24:00,89.08,89.085,89.065,89.075,622700000.0
2009-11-10 07:25:00,89.075,89.115,89.075,89.095,729000000.0
2009-11-10 07:26:00,89.095,89.125,89.09,89.12,678300000.0
2009-11-10 07:27:00,89.12,89.13,89.085,89.1,554300000.0
2009-11-10 07:28:00,89.1,89.105,89.045,89.05,460800000.0
2009-11-10 07:29:00,89.05,89.05,89.0,89.005,470800000.0
2009-11-10 07:30:00,89.005,89.01,88.995,88.995,481500001.0
2009-11-10 07:31:00,88.995,89.0,88.985,88.99,527000000.0
2009-11-10 07:32:00,88.99,89.04,88.985,89.03,918500001.0
2009-11-10 07:33:00,89.03,89.075,89.03,89.075,723600000.0
2009-11-10 07:34:00,89.08,89.08,89.06,89.065,560100001.0
2009-11-10 07:35:00,89.07,89.07,89.045,89.045,562700000.0
2009-11-10 07:36:00,89.045,89.055,88.995,89.005,630300000.0
2009-11-10 07:37:00,89.005,89.01,88.93,88.95,670500000.0
2009-11-10 07:38:00,88.95,88.95,88.915,88.93,577999999.0
2009-11-10 07:39:00,88.935,88.945,88.895,88.92,540000000.0
2009-11-10 07:40:00,88.92,88.965,88.915,88.94,449299999.0
2009-11-10 07:41:00,88.94,88.945,88.905,88.905,546300000.0
2009-11-10 07:42:00,88.9,88.91,88.87,88.895,594600000.0
2009-11-10 07:43:00,88.895,88.9,88.85,88.87,629299999.0
2009-11-10 07:44:00,88.87,88.89,88.855,88.855,558800000.0
2009-11-10 07:45:00,88.855,88.9,88.855,88.875,795400000.0
2009-11-10 07:46:00,88.875,88.885,88.86,88.865,290300000.0
2009-11-10 07:47:00,88.87,88.88,88.85,88.86,787200000.0
2009-11-10 07:48:00,88.86,88.915,88.86,88.9,696000003.0
2009-11-10 07:49:00,88.905,88.91,88.86,88.87,516700000.0
2009-11-10 07:50:00,88.875,88.925,88.87,88.92,560100000.0
2009-11-10 07:51:00,88.92,88.95,88.92,88.94,535600000.0
2009-11-10 07:52:00,88.935,88.935,88.915,88.925,313200000.0
2009-11-10 07:53:00,88.925,88.945,88.915,88.94,462900000.0
2009-11-10 07:54:00,88.94,88.945,88.925,88.94,364900000.0
2009-11-10 07:55:00,88.94,88.95,88.935,88.945,327100000.0
2009-11-10 07:56:00,88.94,88.94,88.905,88.92,414600000.0
2009-11-10 07:57:00,88.92,88.945,88.92,88.94,291300000.0
2009-11-10 07:58:00,88.935,88.94,88.91,88.91,519700000.0
2009-11-10 07:59:00,88.915,88.93,88.91,88.925,354600000.0
2009-11-10 08:00:00,88.925,88.94,88.925,88.93,313500000.0
2009-11-10 08:01:00,88.925,88.93,88.905,88.93,417800000.0
2009-11-10 08:02:00,88.93,88.935,88.915,88.92,226899999.0
2009-11-10 08:03:00,88.915,88.92,88.9,88.9,470700000.0
2009-11-10 08:04:00,88.9,88.91,88.9,88.9,390400000.0
2009-11-10 08:05:00,88.9,88.91,88.9,88.905,287300000.0
2009-11-10 08:06:00,88.905,88.925,88.9,88.915,242100000.0
2009-11-10 08:07:00,88.915,88.92,88.895,88.905,239000001.0
2009-11-10 08:08:00,88.905,88.94,88.9,88.94,285100000.0
2009-11-10 08:09:00,88.935,88.945,88.925,88.94,266100000.0
2009-11-10 08:10:00,88.94,88.955,88.94,88.95,446700000.0
2009-11-10 08:11:00,88.95,88.96,88.93,88.935,516800000.0
2009-11-10 08:12:00,88.935,88.94,88.915,88.925,473300000.0
2009-11-10 08:13:00,88.925,88.995,88.925,88.985,713599999.0
2009-11-10 08:14:00,88.98,89.0,88.965,88.985,552200000.0
2009-11-10 08:15:00,88.99,88.99,88.96,88.965,466000000.0
2009-11-10 08:16:00,88.965,89.02,88.96,89.01,461800000.0
2009-11-10 08:17:00,89.02,89.07,89.02,89.02,436500000.0
2009-11-10 08:18:00,89.02,89.03,89.0,89.01,500300001.0
2009-11-10 08:19:00,89.01,89.01,88.975,88.995,460000000.0
2009-11-10 08:20:00,88.995,89.02,88.98,89.01,371900000.0
2009-11-10 08:21:00,89.015,89.025,89.01,89.025,164000000.0
2009-11-10 08:22:00,89.025,89.03,89.015,89.025,298300000.0
2009-11-10 08:23:00,89.025,89.075,89.015,89.07,562200000.0
2009-11-10 08:24:00,89.065,89.085,89.04,89.085,366000000.0
2009-11-10 08:25:00,89.085,89.085,89.035,89.055,391600000.0
2009-11-10 08:26:00,89.055,89.055,89.045,89.055,191200000.0
2009-11-10 08:27:00,89.055,89.06,89.025,89.04,367799999.0
2009-11-10 08:28:00,89.04,89.04,89.03,89.035,142800000.0
2009-11-10 08:29:00,89.035,89.035,89.025,89.035,126000000.0
2009-11-10 08:30:00,89.035,89.045,89.02,89.02,277600000.0
2009-11-10 08:31:00,89.02,89.025,89.005,89.02,269600000.0
2009-11-10 08:32:00,89.02,89.035,89.01,89.015,322400000.0
2009-11-10 08:33:00,89.015,89.015,88.995,88.995,152000000.0
2009-11-10 08:34:00,88.99,89.0,88.99,88.99,195500000.0
2009-11-10 08:35:00,88.99,88.99,88.98,88.99,186800000.0
2009-11-10 08:36:00,88.995,89.015,88.99,89.015,354200000.0
2009-11-10 08:37:00,89.015,89.03,89.01,89.03,334500000.0
2009-11-10 08:38:00,89.03,89.045,89.03,89.035,342900000.0
2009-11-10 08:39:00,89.035,89.035,89.035,89.035,257899998.0
2009-11-10 08:40:00,89.035,89.04,89.035,89.04,99300000.0
2009-11-10 08:41:00,89.045,89.05,89.04,89.045,241800000.0
2009-11-10 08:42:00,89.045,89.045,89.035,89.035,193700000.0
2009-11-10 08:43:00,89.04,89.055,89.04,89.045,138300000.0
2009-11-10 08:44:00,89.05,89.05,89.03,89.035,152500000.0
2009-11-10 08:45:00,89.045,89.045,89.025,89.025,102400000.0
2009-11-10 08:46:00,89.025,89.04,89.02,89.04,261300000.0
2009-11-10 08:47:00,89.04,89.045,89.035,89.04,146100000.0
2009-11-10 08:48:00,89.04,89.045,89.04,89.045,132700000.0
2009-11-10 08:49:00,89.045,89.05,89.04,89.05,133700000.0
2009-11-10 08:50:00,89.05,89.06,89.045,89.055,447400000.0
2009-11-10 08:51:00,89.06,89.06,89.055,89.055,197700000.0
2009-11-10 08:52:00,89.055,89.06,89.035,89.04,174300000.0
2009-11-10 08:53:00,89.04,89.045,89.03,89.035,156000000.0
2009-11-10 08:54:00,89.04,89.05,89.04,89.045,235100000.0
2009-11-10 08:55:00,89.045,89.07,89.045,89.05,221300000.0
2009-11-10 08:56:00,89.05,89.065,89.035,89.065,564400001.0
2009-11-10 08:57:00,89.06,89.09,89.055,89.09,319400000.0
2009-11-10 08:58:00,89.09,89.1,89.08,89.095,265800000.0
2009-11-10 08:59:00,89.095,89.155,89.095,89.15,409400000.0
2009-11-10 09:00:00,89.155,89.18,89.15,89.18,450900000.0
2009-11-10 09:01:00,89.19,89.19,89.155,89.165,205600000.0
2009-11-10 09:02:00,89.16,89.16,89.125,89.125,401599999.0
2009-11-10 09:03:00,89.125,89.13,89.1,89.11,443200000.0
2009-11-10 09:04:00,89.11,89.14,89.11,89.13,494900000.0
2009-11-10 09:05:00,89.135,89.135,89.095,89.105,528000000.0
2009-11-10 09:06:00,89.105,89.11,89.09,89.09,310300000.0
2009-11-10 09:07:00,89.09,89.09,89.06,89.06,336300000.0
2009-11-10 09:08:00,89.06,89.06,89.04,89.04,399200000.0
2009-11-10 09:09:00,89.04,89.07,89.04,89.07,206800000.0
2009-11-10 09:10:00,89.07,89.075,89.05,89.065,428700000.0
2009-11-10 09:11:00,89.065,89.085,89.055,89.085,236400000.0
2009-11-10 09:12:00,89.085,89.09,89.06,89.075,236600000.0
2009-11-10 09:13:00,89.075,89.085,89.07,89.07,248500000.0
2009-11-10 09:14:00,89.07,89.085,89.065,89.08,264999999.0
2009-11-10 09:15:00,89.08,89.115,89.08,89.11,404900000.0
2009-11-10 09:16:00,89.11,89.12,89.095,89.1,281500000.0
2009-11-10 09:17:00,89.1,89.1,89.075,89.09,264100000.0
2009-11-10 09:18:00,89.09,89.11,89.09,89.1,199800000.0
2009-11-10 09:19:00,89.095,89.1,89.085,89.095,333000000.0
2009-11-10 09:20:00,89.095,89.095,89.075,89.075,244100000.0
2009-11-10 09:21:00,89.075,89.085,89.075,89.08,162100000.0
2009-11-10 09:22:00,89.075,89.085,89.06,89.065,349099999.0
2009-11-10 09:23:00,89.06,89.06,89.045,89.045,191900000.0
2009-11-10 09:24:00,89.045,89.06,89.035,89.06,239700000.0
2009-11-10 09:25:00,89.065,89.065,89.03,89.035,262200000.0
2009-11-10 09:26:00,89.035,89.045,89.03,89.03,144300000.0
2009-11-10 09:27:00,89.03,89.055,89.03,89.055,237500000.0
2009-11-10 09:28:00,89.055,89.095,89.045,89.075,539900000.0
2009-11-10 09:29:00,89.065,89.085,89.06,89.075,374300001.0
2009-11-10 09:30:00,89.07,89.09,89.07,89.09,172300000.0
2009-11-10 09:31:00,89.09,89.09,89.07,89.07,178700000.0
2009-11-10 09:32:00,89.07,89.085,89.06,89.08,95900000.0
2009-11-10 09:33:00,89.08,89.1,89.06,89.07,270600000.0
2009-11-10 09:34:00,89.07,89.1,89.07,89.075,222400000.0
2009-11-10 09:35:00,89.075,89.105,89.055,89.095,299200000.0
2009-11-10 09:36:00,89.095,89.095,89.075,89.08,328100000.0
2009-11-10 09:37:00,89.08,89.085,89.07,89.085,294400000.0
2009-11-10 09:38:00,89.085,89.105,89.085,89.105,140400000.0
2009-11-10 09:39:00,89.105,89.12,89.1,89.11,347000000.0
2009-11-10 09:40:00,89.115,89.115,89.08,89.08,341900000.0
2009-11-10 09:41:00,89.08,89.09,89.075,89.08,362800000.0
2009-11-10 09:42:00,89.075,89.08,89.065,89.065,409600000.0
2009-11-10 09:43:00,89.065,89.065,89.025,89.04,279300000.0
2009-11-10 09:44:00,89.04,89.07,89.04,89.055,235600000.0
2009-11-10 09:45:00,89.05,89.075,89.045,89.075,284100000.0
2009-11-10 09:46:00,89.075,89.085,89.06,89.06,266300000.0
2009-11-10 09:47:00,89.06,89.08,89.055,89.08,419200001.0
2009-11-10 09:48:00,89.08,89.09,89.05,89.05,332900000.0
2009-11-10 09:49:00,89.05,89.05,89.035,89.035,421900000.0
2009-11-10 09:50:00,89.035,89.055,89.03,89.05,505700001.0
2009-11-10 09:51:00,89.05,89.05,89.015,89.015,563600000.0
2009-11-10 09:52:00,89.015,89.02,88.995,89.01,499500000.0
2009-11-10 09:53:00,89.01,89.015,89.005,89.005,301100000.0
2009-11-10 09:54:00,89.005,89.01,88.99,89.01,375400000.0
2009-11-10 09:55:00,89.01,89.02,89.0,89.005,500400000.0
2009-11-10 09:56:00,89.005,89.01,88.985,88.99,401600000.0
2009-11-10 09:57:00,88.99,89.01,88.99,89.005,436500000.0
2009-11-10 09:58:00,89.005,89.015,88.975,88.975,255300000.0
2009-11-10 09:59:00,88.98,88.99,88.97,88.99,362500000.0
2009-11-10 10:00:00,88.995,89.02,88.99,89.01,389300000.0
2009-11-10 10:01:00,89.01,89.015,88.985,89.005,324200000.0
2009-11-10 10:02:00,89.005,89.03,89.0,89.015,228500000.0
2009-11-10 10:03:00,89.015,89.035,89.015,89.015,202300000.0
2009-11-10 10:04:00,89.015,89.04,89.005,89.015,401300000.0
2009-11-10 10:05:00,89.015,89.025,89.005,89.01,261100000.0
2009-11-10 10:06:00,89.01,89.01,88.98,88.98,401300000.0
2009-11-10 10:07:00,88.985,88.995,88.955,88.96,622399999.0
2009-11-10 10:08:00,88.96,88.96,88.92,88.92,611500001.0
2009-11-10 10:09:00,88.92,88.925,88.88,88.88,569700000.0
2009-11-10 10:10:00,88.88,88.89,88.84,88.84,611300000.0
2009-11-10 10:11:00,88.835,88.865,88.83,88.855,652600000.0
2009-11-10 10:12:00,88.855,88.88,88.855,88.875,340400000.0
2009-11-10 10:13:00,88.875,88.92,88.85,88.9,456400000.0
2009-11-10 10:14:00,88.9,88.91,88.88,88.895,582100000.0
2009-11-10 10:15:00,88.895,88.92,88.885,88.915,584600000.0
2009-11-10 10:16:00,88.915,88.92,88.885,88.91,470700000.0
2009-11-10 10:17:00,88.91,88.92,88.895,88.915,401200000.0
2009-11-10 10:18:00,88.915,88.925,88.905,88.915,408900000.0
2009-11-10 10:19:00,88.915,88.92,88.89,88.91,294600000.0
2009-11-10 10:20:00,88.915,88.96,88.915,88.96,308900000.0
2009-11-10 10:21:00,88.96,88.985,88.95,88.96,428700000.0
2009-11-10 10:22:00,88.965,88.98,88.955,88.965,516700000.0
2009-11-10 10:23:00,88.965,88.97,88.955,88.955,367000000.0
2009-11-10 10:24:00,88.95,88.955,88.94,88.945,348500000.0
2009-11-10 10:25:00,88.94,88.97,88.935,88.955,425100000.0
2009-11-10 10:26:00,88.955,88.975,88.95,88.975,293900000.0
2009-11-10 10:27:00,88.97,88.975,88.945,88.965,422600000.0
2009-11-10 10:28:00,88.965,88.985,88.96,88.965,397500000.0
2009-11-10 10:29:00,88.965,88.98,88.96,88.96,315000000.0
2009-11-10 10:30:00,88.96,88.975,88.955,88.955,145000000.0
2009-11-10 10:31:00,88.955,88.99,88.955,88.975,447700000.0
2009-11-10 10:32:00,88.97,88.975,88.945,88.95,500500000.0
2009-11-10 10:33:00,88.95,88.955,88.92,88.92,294000000.0
2009-11-10 10:34:00,88.915,88.935,88.9,88.915,566300000.0
2009-11-10 10:35:00,88.915,88.92,88.89,88.915,196200000.0
2009-11-10 10:36:00,88.915,88.925,88.89,88.895,463300001.0
2009-11-10 10:37:00,88.89,88.925,88.89,88.905,467100000.0
2009-11-10 10:38:00,88.905,88.905,88.885,88.905,535100000.0
2009-11-10 10:39:00,88.905,88.92,88.895,88.905,320800000.0
2009-11-10 10:40:00,88.905,88.94,88.905,88.93,538100000.0
2009-11-10 10:41:00,88.93,88.965,88.93,88.96,413200000.0
2009-11-10 10:42:00,88.96,88.98,88.95,88.95,216800000.0
2009-11-10 10:43:00,88.95,88.965,88.945,88.96,417600000.0
2009-11-10 10:44:00,88.96,88.97,88.95,88.97,339000000.0
2009-11-10 10:45:00,88.97,88.995,88.97,88.995,488599999.0
2009-11-10 10:46:00,88.995,89.03,88.99,89.03,512200000.0
2009-11-10 10:47:00,89.03,89.06,89.015,89.03,342300000.0
2009-11-10 10:48:00,89.03,89.035,89.01,89.01,415600000.0
2009-11-10 10:49:00,89.01,89.035,89.01,89.03,241000000.0
2009-11-10 10:50:00,89.035,89.045,89.025,89.04,494599999.0
2009-11-10 10:51:00,89.04,89.075,89.04,89.04,402000000.0
2009-11-10 10:52:00,89.04,89.045,89.02,89.04,352200000.0
2009-11-10 10:53:00,89.035,89.035,89.005,89.005,146900000.0
2009-11-10 10:54:00,89.005,89.02,88.995,89.005,408500000.0
2009-11-10 10:55:00,89.005,89.04,89.0,89.03,278700000.0
2009-11-10 10:56:00,89.03,89.03,89.005,89.02,305100000.0
2009-11-10 10:57:00,89.02,89.03,89.005,89.01,445600001.0
2009-11-10 10:58:00,89.01,89.03,89.01,89.02,436400000.0
2009-11-10 10:59:00,89.02,89.025,89.0,89.025,360200000.0
2009-11-10 11:00:00,89.025,89.03,89.01,89.015,250300000.0
2009-11-10 11:01:00,89.015,89.025,89.01,89.01,270500000.0
2009-11-10 11:02:00,89.01,89.015,88.985,89.005,442900000.0
2009-11-10 11:03:00,89.005,89.005,88.995,89.0,190300000.0
2009-11-10 11:04:00,89.0,89.015,88.995,89.0,302600000.0
2009-11-10 11:05:00,89.0,89.0,88.985,88.985,232000000.0
2009-11-10 11:06:00,88.985,89.01,88.985,88.995,268600000.0
2009-11-10 11:07:00,88.995,89.0,88.985,89.0,264200000.0
2009-11-10 11:08:00,88.995,88.995,88.975,88.995,457400000.0
2009-11-10 11:09:00,88.995,89.005,88.98,88.985,335000000.0
2009-11-10 11:10:00,88.985,89.02,88.985,89.015,297600000.0
2009-11-10 11:11:00,89.02,89.035,89.01,89.03,456900000.0
2009-11-10 11:12:00,89.03,89.035,89.01,89.02,458800000.0
2009-11-10 11:13:00,89.02,89.045,89.02,89.035,369900000.0
2009-11-10 11:14:00,89.035,89.06,89.035,89.06,334900000.0
2009-11-10 11:15:00,89.06,89.09,89.05,89.08,356600000.0
2009-11-10 11:16:00,89.085,89.1,89.08,89.095,160200000.0
2009-11-10 11:17:00,89.095,89.125,89.09,89.115,256700000.0
2009-11-10 11:18:00,89.11,89.135,89.11,89.125,263200000.0
2009-11-10 11:19:00,89.125,89.14,89.11,89.11,219000000.0
2009-11-10 11:20:00,89.11,89.115,89.095,89.1,274700000.0
2009-11-10 11:21:00,89.1,89.105,89.08,89.08,201100000.0
2009-11-10 11:22:00,89.08,89.115,89.075,89.11,546100000.0
2009-11-10 11:23:00,89.11,89.125,89.1,89.12,539199998.0
2009-11-10 11:24:00,89.12,89.125,89.105,89.11,548500000.0
2009-11-10 11:25:00,89.11,89.145,89.11,89.12,282100000.0
2009-11-10 11:26:00,89.12,89.14,89.12,89.13,317000000.0
2009-11-10 11:27:00,89.13,89.145,89.125,89.145,432800002.0
2009-11-10 11:28:00,89.14,89.145,89.13,89.14,286700000.0
2009-11-10 11:29:00,89.14,89.155,89.135,89.135,373500001.0
2009-11-10 11:30:00,89.135,89.155,89.125,89.15,387600000.0
2009-11-10 11:31:00,89.15,89.165,89.14,89.155,456700000.0
2009-11-10 11:32:00,89.16,89.165,89.14,89.145,374499999.0
2009-11-10 11:33:00,89.145,89.16,89.13,89.155,392700000.0
2009-11-10 11:34:00,89.155,89.155,89.14,89.15,401300000.0
2009-11-10 11:35:00,89.15,89.175,89.145,89.175,229700000.0
2009-11-10 11:36:00,89.17,89.17,89.145,89.17,227900000.0
2009-11-10 11:37:00,89.17,89.17,89.14,89.145,245500000.0
2009-11-10 11:38:00,89.145,89.16,89.135,89.155,500700000.0
2009-11-10 11:39:00,89.15,89.15,89.135,89.14,245000000.0
2009-11-10 11:40:00,89.145,89.16,89.14,89.155,324700000.0
2009-11-10 11:41:00,89.155,89.17,89.15,89.155,339200000.0
2009-11-10 11:42:00,89.16,89.165,89.145,89.145,273200000.0
2009-11-10 11:43:00,89.145,89.15,89.14,89.145,191900001.0
2009-11-10 11:44:00,89.145,89.18,89.145,89.18,242200000.0
2009-11-10 11:45:00,89.18,89.18,89.145,89.17,421999999.0
2009-11-10 11:46:00,89.17,89.19,89.165,89.19,291800000.0
2009-11-10 11:47:00,89.19,89.19,89.165,89.17,318100000.0
2009-11-10 11:48:00,89.17,89.17,89.155,89.155,207400000.0
2009-11-10 11:49:00,89.16,89.165,89.14,89.165,461100000.0
2009-11-10 11:50:00,89.16,89.185,89.15,89.16,426699999.0
2009-11-10 11:51:00,89.16,89.17,89.16,89.16,573900001.0
2009-11-10 11:52:00,89.16,89.175,89.155,89.165,340100000.0
2009-11-10 11:53:00,89.165,89.17,89.16,89.165,319200000.0
2009-11-10 11:54:00,89.165,89.165,89.16,89.16,352200000.0
2009-11-10 11:55:00,89.16,89.165,89.155,89.165,463800000.0
2009-11-10 11:56:00,89.165,89.165,89.15,89.15,432700000.0
2009-11-10 11:57:00,89.15,89.15,89.14,89.145,195300000.0
2009-11-10 11:58:00,89.145,89.15,89.135,89.14,312300000.0
2009-11-10 11:59:00,89.14,89.19,89.135,89.19,259400000.0
2009-11-10 12:00:00,89.19,89.19,89.06,89.105,489599999.0
2009-11-10 12:01:00,89.105,89.11,89.02,89.02,614000000.0
2009-11-10 12:02:00,89.025,89.04,88.98,88.995,618600000.0
2009-11-10 12:03:00,88.995,89.015,88.99,89.005,464800000.0
2009-11-10 12:04:00,89.005,89.065,89.005,89.065,297700000.0
2009-11-10 12:05:00,89.065,89.11,89.065,89.1,357800000.0
2009-11-10 12:06:00,89.1,89.13,89.085,89.105,266700000.0
2009-11-10 12:07:00,89.105,89.14,89.09,89.14,443600000.0
2009-11-10 12:08:00,89.14,89.15,89.125,89.13,370700001.0
2009-11-10 12:09:00,89.135,89.165,89.125,89.15,466699999.0
2009-11-10 12:10:00,89.15,89.205,89.15,89.205,411600000.0
2009-11-10 12:11:00,89.205,89.245,89.205,89.215,505400000.0
2009-11-10 12:12:00,89.215,89.22,89.205,89.215,619800000.0
2009-11-10 12:13:00,89.215,89.33,89.215,89.31,731200000.0
2009-11-10 12:14:00,89.31,89.35,89.305,89.315,601800000.0
2009-11-10 12:15:00,89.315,89.315,89.285,89.3,481299999.0
2009-11-10 12:16:00,89.3,89.32,89.28,89.31,463100000.0
2009-11-10 12:17:00,89.305,89.35,89.3,89.35,663200000.0
2009-11-10 12:18:00,89.35,89.4,89.345,89.39,320600001.0
2009-11-10 12:19:00,89.39,89.395,89.32,89.325,459800000.0
2009-11-10 12:20:00,89.325,89.34,89.3,89.3,249100000.0
2009-11-10 12:21:00,89.3,89.315,89.275,89.285,382100000.0
2009-11-10 12:22:00,89.28,89.33,89.275,89.32,210400000.0
2009-11-10 12:23:00,89.32,89.325,89.3,89.315,277300000.0
2009-11-10 12:24:00,89.32,89.325,89.295,89.305,212100000.0
2009-11-10 12:25:00,89.305,89.305,89.275,89.275,368200000.0
2009-11-10 12:26:00,89.275,89.295,89.275,89.285,414800000.0
2009-11-10 12:27:00,89.29,89.3,89.27,89.27,285300000.0
2009-11-10 12:28:00,89.27,89.31,89.27,89.295,308500000.0
2009-11-10 12:29:00,89.295,89.315,89.295,89.305,175900000.0
2009-11-10 12:30:00,89.31,89.335,89.305,89.33,188200000.0
2009-11-10 12:31:00,89.335,89.375,89.325,89.365,277600000.0
2009-11-10 12:32:00,89.365,89.42,89.355,89.41,342400000.0
2009-11-10 12:33:00,89.41,89.43,89.395,89.41,546900000.0
2009-11-10 12:34:00,89.41,89.495,89.405,89.485,532500001.0
2009-11-10 12:35:00,89.485,89.555,89.48,89.51,625400000.0
2009-11-10 12:36:00,89.51,89.545,89.5,89.54,635400000.0
2009-11-10 12:37:00,89.535,89.54,89.5,89.525,761299998.0
2009-11-10 12:38:00,89.525,89.525,89.48,89.49,491800000.0
2009-11-10 12:39:00,89.485,89.51,89.475,89.48,552800001.0
2009-11-10 12:40:00,89.485,89.5,89.47,89.495,313800000.0
2009-11-10 12:41:00,89.495,89.55,89.495,89.515,483600000.0
2009-11-10 12:42:00,89.52,89.555,89.52,89.545,391600000.0
2009-11-10 12:43:00,89.545,89.545,89.515,89.535,596500001.0
2009-11-10 12:44:00,89.535,89.555,89.525,89.545,562700000.0
2009-11-10 12:45:00,89.545,89.55,89.505,89.505,433199999.0
2009-11-10 12:46:00,89.505,89.54,89.5,89.525,445000000.0
2009-11-10 12:47:00,89.525,89.535,89.51,89.53,689100000.0
2009-11-10 12:48:00,89.53,89.53,89.505,89.525,369500000.0
2009-11-10 12:49:00,89.525,89.545,89.51,89.52,365200000.0
2009-11-10 12:50:00,89.52,89.53,89.5,89.5,220500000.0
2009-11-10 12:51:00,89.495,89.5,89.46,89.46,545799999.0
2009-11-10 12:52:00,89.465,89.485,89.46,89.46,439800000.0
2009-11-10 12:53:00,89.47,89.5,89.46,89.495,394000000.0
2009-11-10 12:54:00,89.495,89.495,89.48,89.485,258100000.0
2009-11-10 12:55:00,89.485,89.52,89.485,89.52,245200000.0
2009-11-10 12:56:00,89.52,89.53,89.51,89.51,160000000.0
2009-11-10 12:57:00,89.51,89.57,89.51,89.555,491299998.0
2009-11-10 12:58:00,89.555,89.575,89.555,89.56,722000003.0
2009-11-10 12:59:00,89.56,89.575,89.545,89.55,401300000.0
2009-11-10 13:00:00,89.56,89.56,89.525,89.53,215000000.0
2009-11-10 13:01:00,89.525,89.525,89.495,89.495,325000000.0
2009-11-10 13:02:00,89.495,89.505,89.495,89.5,197800000.0
2009-11-10 13:03:00,89.5,89.5,89.48,89.5,265600000.0
2009-11-10 13:04:00,89.5,89.51,89.49,89.495,490800000.0
2009-11-10 13:05:00,89.495,89.51,89.49,89.5,238700000.0
2009-11-10 13:06:00,89.5,89.505,89.485,89.485,432400000.0
2009-11-10 13:07:00,89.485,89.5,89.475,89.5,400800001.0
2009-11-10 13:08:00,89.505,89.525,89.495,89.505,148000000.0
2009-11-10 13:09:00,89.505,89.525,89.5,89.515,444800000.0
2009-11-10 13:10:00,89.515,89.52,89.5,89.505,249300000.0
2009-11-10 13:11:00,89.505,89.545,89.505,89.54,304100001.0
2009-11-10 13:12:00,89.54,89.555,89.515,89.52,169800000.0
2009-11-10 13:13:00,89.515,89.525,89.495,89.51,435800000.0
2009-11-10 13:14:00,89.51,89.52,89.505,89.51,320700000.0
2009-11-10 13:15:00,89.51,89.525,89.49,89.5,332900000.0
2009-11-10 13:16:00,89.5,89.51,89.485,89.5,334300000.0
2009-11-10 13:17:00,89.495,89.495,89.47,89.475,233400000.0
2009-11-10 13:18:00,89.475,89.475,89.46,89.47,303400000.0
2009-11-10 13:19:00,89.47,89.475,89.46,89.465,309100000.0
2009-11-10 13:20:00,89.465,89.47,89.44,89.44,411100000.0
2009-11-10 13:21:00,89.44,89.445,89.425,89.44,523000000.0
2009-11-10 13:22:00,89.44,89.45,89.405,89.415,410000000.0
2009-11-10 13:23:00,89.42,89.425,89.41,89.425,379900000.0
2009-11-10 13:24:00,89.425,89.45,89.425,89.43,398399999.0
2009-11-10 13:25:00,89.435,89.44,89.415,89.415,346999999.0
2009-11-10 13:26:00,89.415,89.435,89.415,89.435,157600000.0
2009-11-10 13:27:00,89.435,89.445,89.42,89.42,339499999.0
2009-11-10 13:28:00,89.42,89.42,89.41,89.415,259900000.0
2009-11-10 13:29:00,89.415,89.425,89.4,89.405,233800000.0
2009-11-10 13:30:00,89.405,89.41,89.395,89.41,218500000.0
2009-11-10 13:31:00,89.415,89.455,89.415,89.45,157400000.0
2009-11-10 13:32:00,89.455,89.48,89.455,89.475,151400000.0
2009-11-10 13:33:00,89.475,89.495,89.47,89.49,203900000.0
2009-11-10 13:34:00,89.5,89.51,89.495,89.5,361400000.0
2009-11-10 13:35:00,89.5,89.505,89.48,89.495,548800000.0
2009-11-10 13:36:00,89.485,89.5,89.485,89.49,346000000.0
2009-11-10 13:37:00,89.49,89.5,89.48,89.48,339200000.0
2009-11-10 13:38:00,89.48,89.495,89.435,89.495,330500000.0
2009-11-10 13:39:00,89.495,89.52,89.485,89.485,302100000.0
2009-11-10 13:40:00,89.485,89.5,89.47,89.495,269500000.0
2009-11-10 13:41:00,89.495,89.52,89.495,89.505,314700000.0
2009-11-10 13:42:00,89.505,89.51,89.49,89.49,356800000.0
2009-11-10 13:43:00,89.49,89.495,89.47,89.475,266400000.0
2009-11-10 13:44:00,89.47,89.475,89.455,89.46,393100000.0
2009-11-10 13:45:00,89.46,89.47,89.455,89.465,396999999.0
2009-11-10 13:46:00,89.465,89.465,89.45,89.465,104900000.0
2009-11-10 13:47:00,89.465,89.475,89.465,89.475,105200000.0
2009-11-10 13:48:00,89.475,89.485,89.475,89.48,28800000.0
2009-11-10 13:49:00,89.48,89.48,89.385,89.385,239000000.0
2009-11-10 13:50:00,89.39,89.4,89.365,89.375,402500001.0
2009-11-10 13:51:00,89.385,89.41,89.38,89.39,295300000.0
2009-11-10 13:52:00,89.395,89.395,89.365,89.38,319200000.0
2009-11-10 13:53:00,89.38,89.38,89.315,89.345,382800000.0
2009-11-10 13:54:00,89.35,89.355,89.34,89.345,119600000.0
2009-11-10 13:55:00,89.35,89.365,89.345,89.365,283500000.0
2009-11-10 13:56:00,89.365,89.375,89.355,89.375,143000000.0
2009-11-10 13:57:00,89.375,89.375,89.34,89.34,238700000.0
2009-11-10 13:58:00,89.34,89.35,89.305,89.32,239200000.0
2009-11-10 13:59:00,89.32,89.32,89.29,89.3,481499999.0
2009-11-10 14:00:00,89.305,89.33,89.3,89.325,388200000.0
2009-11-10 14:01:00,89.325,89.355,89.32,89.355,328700001.0
2009-11-10 14:02:00,89.35,89.36,89.34,89.34,275200000.0
2009-11-10 14:03:00,89.345,89.355,89.33,89.33,659700000.0
2009-11-10 14:04:00,89.33,89.36,89.325,89.355,288000000.0
2009-11-10 14:05:00,89.36,89.365,89.35,89.36,406000000.0
2009-11-10 14:06:00,89.365,89.39,89.365,89.385,239600000.0
2009-11-10 14:07:00,89.39,89.395,89.38,89.385,183900000.0
2009-11-10 14:08:00,89.39,89.395,89.375,89.38,297200000.0
2009-11-10 14:09:00,89.38,89.38,89.37,89.375,216200000.0
2009-11-10 14:10:00,89.37,89.375,89.36,89.37,266200000.0
2009-11-10 14:11:00,89.37,89.38,89.37,89.37,340100000.0
2009-11-10 14:12:00,89.37,89.37,89.335,89.34,241700000.0
2009-11-10 14:13:00,89.34,89.35,89.325,89.33,288300000.0
2009-11-10 14:14:00,89.325,89.33,89.31,89.33,309300000.0
2009-11-10 14:15:00,89.33,89.35,89.32,89.335,458500001.0
2009-11-10 14:16:00,89.335,89.345,89.31,89.31,520000000.0
2009-11-10 14:17:00,89.31,89.33,89.305,89.325,357900000.0
2009-11-10 14:18:00,89.32,89.335,89.32,89.32,372700000.0
2009-11-10 14:19:00,89.32,89.32,89.285,89.31,363000000.0
2009-11-10 14:20:00,89.315,89.33,89.31,89.32,216300000.0
2009-11-10 14:21:00,89.32,89.335,89.31,89.32,215700000.0
2009-11-10 14:22:00,89.32,89.34,89.31,89.31,145800000.0
2009-11-10 14:23:00,89.31,89.32,89.29,89.295,297000000.0
2009-11-10 14:24:00,89.295,89.295,89.26,89.28,306100000.0
2009-11-10 14:25:00,89.275,89.28,89.26,89.275,211800000.0
2009-11-10 14:26:00,89.28,89.295,89.28,89.295,159900000.0
2009-11-10 14:27:00,89.295,89.315,89.285,89.305,203700000.0
2009-11-10 14:28:00,89.305,89.305,89.29,89.305,194000000.0
2009-11-10 14:29:00,89.305,89.305,89.295,89.305,200800000.0
2009-11-10 14:30:00,89.305,89.305,89.275,89.28,238200000.0
2009-11-10 14:31:00,89.28,89.29,89.28,89.285,147000000.0
2009-11-10 14:32:00,89.28,89.295,89.275,89.29,88100000.0
2009-11-10 14:33:00,89.29,89.29,89.245,89.255,318899999.0
2009-11-10 14:34:00,89.255,89.285,89.255,89.285,303600000.0
2009-11-10 14:35:00,89.285,89.285,89.265,89.275,383600000.0
2009-11-10 14:36:00,89.275,89.275,89.26,89.27,273500000.0
2009-11-10 14:37:00,89.27,89.275,89.265,89.265,133700000.0
2009-11-10 14:38:00,89.265,89.27,89.25,89.265,165800000.0
2009-11-10 14:39:00,89.265,89.275,89.25,89.265,325800000.0
2009-11-10 14:40:00,89.265,89.28,89.265,89.27,409900001.0
2009-11-10 14:41:00,89.275,89.285,89.26,89.265,277400000.0
2009-11-10 14:42:00,89.26,89.27,89.245,89.25,315200000.0
2009-11-10 14:43:00,89.25,89.255,89.235,89.235,242900000.0
2009-11-10 14:44:00,89.235,89.245,89.22,89.23,220800000.0
2009-11-10 14:45:00,89.23,89.255,89.22,89.235,177100000.0
2009-11-10 14:46:00,89.235,89.25,89.235,89.25,229100000.0
2009-11-10 14:47:00,89.25,89.26,89.24,89.24,217700000.0
2009-11-10 14:48:00,89.245,89.245,89.215,89.215,143000000.0
2009-11-10 14:49:00,89.215,89.235,89.215,89.22,228200000.0
2009-11-10 14:50:00,89.225,89.23,89.205,89.21,466000001.0
2009-11-10 14:51:00,89.205,89.22,89.195,89.195,375500001.0
2009-11-10 14:52:00,89.2,89.2,89.165,89.165,474999999.0
2009-11-10 14:53:00,89.165,89.165,89.095,89.115,458300000.0
2009-11-10 14:54:00,89.115,89.115,89.07,89.07,320000000.0
2009-11-10 14:55:00,89.07,89.07,89.025,89.035,328300000.0
2009-11-10 14:56:00,89.035,89.05,89.02,89.035,267000000.0
2009-11-10 14:57:00,89.035,89.045,89.01,89.035,213200000.0
2009-11-10 14:58:00,89.035,89.045,88.99,89.005,231400000.0
2009-11-10 14:59:00,89.005,89.015,88.97,88.975,323300000.0
2009-11-10 15:00:00,88.975,88.995,88.945,88.995,427000000.0
2009-11-10 15:01:00,88.995,89.01,88.99,89.005,326100000.0
2009-11-10 15:02:00,89.005,89.015,88.985,88.99,239200000.0
2009-11-10 15:03:00,88.985,89.01,88.98,89.01,176300000.0
2009-11-10 15:04:00,89.01,89.01,88.975,88.98,239100000.0
2009-11-10 15:05:00,88.98,88.99,88.96,88.96,184100000.0
2009-11-10 15:06:00,88.96,88.98,88.96,88.97,122500000.0
2009-11-10 15:07:00,88.965,88.965,88.945,88.955,192600000.0
2009-11-10 15:08:00,88.955,89.0,88.955,89.0,309200000.0
2009-11-10 15:09:00,88.995,89.02,88.995,89.015,283600000.0
2009-11-10 15:10:00,89.015,89.035,89.015,89.035,238600000.0
2009-11-10 15:11:00,89.035,89.035,89.0,89.01,507800000.0
2009-11-10 15:12:00,89.01,89.015,88.995,89.0,270300000.0
2009-11-10 15:13:00,88.995,89.005,88.98,88.99,366500000.0
2009-11-10 15:14:00,88.99,88.995,88.97,88.975,461900000.0
2009-11-10 15:15:00,88.985,89.0,88.98,89.0,319599999.0
2009-11-10 15:16:00,88.995,88.995,88.965,88.985,416600000.0
2009-11-10 15:17:00,88.985,89.03,88.975,89.03,459100000.0
2009-11-10 15:18:00,89.03,89.045,89.025,89.03,451100000.0
2009-11-10 15:19:00,89.03,89.045,89.025,89.035,469600000.0
2009-11-10 15:20:00,89.035,89.055,89.035,89.05,541200000.0
2009-11-10 15:21:00,89.05,89.055,89.03,89.05,353000000.0
2009-11-10 15:22:00,89.045,89.065,89.04,89.045,324300000.0
2009-11-10 15:23:00,89.04,89.08,89.04,89.08,305000000.0
2009-11-10 15:24:00,89.075,89.085,89.06,89.065,55100000.0
2009-11-10 15:25:00,89.065,89.07,89.05,89.065,140400000.0
2009-11-10 15:26:00,89.065,89.095,89.06,89.075,552900000.0
2009-11-10 15:27:00,89.08,89.1,89.075,89.08,550100000.0
2009-11-10 15:28:00,89.08,89.09,89.06,89.085,409200001.0
2009-11-10 15:29:00,89.09,89.095,89.07,89.08,636300001.0
2009-11-10 15:30:00,89.075,89.08,89.055,89.06,258100000.0
2009-11-10 15:31:00,89.06,89.065,89.05,89.06,415000000.0
2009-11-10 15:32:00,89.06,89.07,89.05,89.065,440800000.0
2009-11-10 15:33:00,89.065,89.07,89.055,89.06,312000000.0
2009-11-10 15:34:00,89.055,89.075,89.055,89.065,538099999.0
2009-11-10 15:35:00,89.065,89.075,89.06,89.065,374700000.0
2009-11-10 15:36:00,89.065,89.085,89.06,89.08,208700000.0
2009-11-10 15:37:00,89.08,89.09,89.06,89.08,634099998.0
2009-11-10 15:38:00,89.08,89.1,89.08,89.1,361199999.0
2009-11-10 15:39:00,89.1,89.115,89.075,89.115,500000001.0
2009-11-10 15:40:00,89.115,89.125,89.1,89.1,636300000.0
2009-11-10 15:41:00,89.1,89.105,89.09,89.09,504200000.0
2009-11-10 15:42:00,89.09,89.09,89.075,89.085,442500000.0
2009-11-10 15:43:00,89.085,89.085,89.05,89.05,537400000.0
2009-11-10 15:44:00,89.055,89.06,89.01,89.015,547700000.0
2009-11-10 15:45:00,89.015,89.04,89.015,89.02,428800000.0
2009-11-10 15:46:00,89.02,89.025,89.005,89.015,232600000.0
2009-11-10 15:47:00,89.01,89.015,88.985,88.995,549500000.0
2009-11-10 15:48:00,88.995,89.0,88.945,88.97,604599999.0
2009-11-10 15:49:00,88.97,88.975,88.935,88.935,286400000.0
2009-11-10 15:50:00,88.935,88.94,88.895,88.9,443000000.0
2009-11-10 15:51:00,88.9,88.93,88.9,88.92,589100000.0
2009-11-10 15:52:00,88.92,88.92,88.895,88.895,568000000.0
2009-11-10 15:53:00,88.915,88.935,88.9,88.93,494000002.0
2009-11-10 15:54:00,88.93,88.95,88.905,88.935,571699999.0
2009-11-10 15:55:00,88.935,88.935,88.915,88.93,434100000.0
2009-11-10 15:56:00,88.93,88.935,88.905,88.91,561999999.0
2009-11-10 15:57:00,88.91,88.93,88.9,88.925,490500000.0
2009-11-10 15:58:00,88.925,88.935,88.89,88.89,510500000.0
2009-11-10 15:59:00,88.89,88.92,88.885,88.915,779700000.0
2009-11-10 16:00:00,88.915,88.925,88.905,88.925,414400000.0
2009-11-10 16:01:00,88.925,88.965,88.915,88.96,288100000.0
2009-11-10 16:02:00,88.965,88.97,88.94,88.95,357000000.0
2009-11-10 16:03:00,88.95,88.955,88.93,88.93,478500000.0
2009-11-10 16:04:00,88.93,88.935,88.915,88.925,408400000.0
2009-11-10 16:05:00,88.93,88.935,88.92,88.93,232300000.0
2009-11-10 16:06:00,88.93,88.945,88.92,88.925,299700000.0
2009-11-10 16:07:00,88.925,88.925,88.895,88.9,522600000.0
2009-11-10 16:08:00,88.9,88.905,88.865,88.865,515600000.0
2009-11-10 16:09:00,88.86,88.865,88.77,88.77,843499999.0
2009-11-10 16:10:00,88.76,88.86,88.76,88.845,560900002.0
2009-11-10 16:11:00,88.845,88.845,88.805,88.805,613899999.0
2009-11-10 16:12:00,88.805,88.83,88.79,88.825,524000000.0
2009-11-10 16:13:00,88.825,88.87,88.825,88.845,718299999.0
2009-11-10 16:14:00,88.845,88.855,88.83,88.855,423500000.0
2009-11-10 16:15:00,88.855,88.875,88.845,88.865,217500000.0
2009-11-10 16:16:00,88.865,88.9,88.865,88.895,230100000.0
2009-11-10 16:17:00,88.895,88.92,88.895,88.915,627700000.0
2009-11-10 16:18:00,88.915,88.915,88.865,88.88,422200000.0
2009-11-10 16:19:00,88.88,88.89,88.86,88.86,233300000.0
2009-11-10 16:20:00,88.86,88.865,88.845,88.86,307200000.0
2009-11-10 16:21:00,88.86,88.865,88.845,88.86,292900000.0
2009-11-10 16:22:00,88.855,88.89,88.855,88.885,184700000.0
2009-11-10 16:23:00,88.885,88.885,88.87,88.87,668100000.0
2009-11-10 16:24:00,88.87,88.895,88.87,88.895,394999999.0
2009-11-10 16:25:00,88.895,88.9,88.885,88.885,211500000.0
2009-11-10 16:26:00,88.9,88.9,88.88,88.88,174600000.0
2009-11-10 16:27:00,88.88,88.89,88.85,88.85,527200000.0
2009-11-10 16:28:00,88.85,88.865,88.85,88.86,329600000.0
2009-11-10 16:29:00,88.86,88.905,88.86,88.905,306800000.0
2009-11-10 16:30:00,88.905,88.915,88.875,88.885,283800000.0
2009-11-10 16:31:00,88.885,88.94,88.885,88.935,285899999.0
2009-11-10 16:32:00,88.935,88.95,88.925,88.95,241500000.0
2009-11-10 16:33:00,88.94,88.985,88.935,88.97,553700000.0
2009-11-10 16:34:00,88.97,89.015,88.97,88.99,244300000.0
2009-11-10 16:35:00,88.99,89.005,88.98,88.985,216300000.0
2009-11-10 16:36:00,88.985,89.02,88.975,88.99,347500000.0
2009-11-10 16:37:00,88.99,89.005,88.985,89.0,393700000.0
2009-11-10 16:38:00,88.995,89.01,88.965,89.005,571700000.0
2009-11-10 16:39:00,89.005,89.025,89.0,89.025,433600000.0
2009-11-10 16:40:00,89.025,89.035,89.0,89.01,549100001.0
2009-11-10 16:41:00,89.01,89.015,88.98,89.01,579199999.0
2009-11-10 16:42:00,89.01,89.035,89.01,89.03,299900000.0
2009-11-10 16:43:00,89.03,89.055,89.025,89.055,365800000.0
2009-11-10 16:44:00,89.055,89.115,89.055,89.07,352100000.0
2009-11-10 16:45:00,89.07,89.125,89.07,89.095,284600000.0
2009-11-10 16:46:00,89.095,89.095,89.06,89.065,302600000.0
2009-11-10 16:47:00,89.065,89.08,89.05,89.055,418100000.0
2009-11-10 16:48:00,89.055,89.075,89.045,89.075,437100000.0
2009-11-10 16:49:00,89.075,89.095,89.06,89.07,508800000.0
2009-11-10 16:50:00,89.07,89.09,89.065,89.085,445200001.0
2009-11-10 16:51:00,89.085,89.11,89.065,89.105,499900000.0
2009-11-10 16:52:00,89.1,89.12,89.09,89.11,692200000.0
2009-11-10 16:53:00,89.11,89.135,89.11,89.115,438300000.0
2009-11-10 16:54:00,89.115,89.135,89.1,89.11,522900000.0
2009-11-10 16:55:00,89.11,89.135,89.11,89.13,586300000.0
2009-11-10 16:56:00,89.13,89.135,89.11,89.11,520200000.0
2009-11-10 16:57:00,89.11,89.13,89.11,89.12,340200000.0
2009-11-10 16:58:00,89.12,89.125,89.08,89.08,399200000.0
2009-11-10 16:59:00,89.08,89.1,89.075,89.09,506200000.0
2009-11-10 17:00:00,89.09,89.09,89.065,89.065,577500000.0
2009-11-10 17:01:00,89.065,89.1,89.06,89.07,672800000.0
2009-11-10 17:02:00,89.07,89.095,89.07,89.085,435900001.0
2009-11-10 17:03:00,89.085,89.09,89.07,89.075,436200000.0
2009-11-10 17:04:00,89.075,89.08,89.06,89.06,391300000.0
2009-11-10 17:05:00,89.06,89.085,89.06,89.07,494300000.0
2009-11-10 17:06:00,89.075,89.075,89.055,89.065,186500000.0
2009-11-10 17:07:00,89.065,89.105,89.065,89.105,555600001.0
2009-11-10 17:08:00,89.105,89.11,89.075,89.09,695800002.0
2009-11-10 17:09:00,89.09,89.12,89.09,89.105,692900000.0
2009-11-10 17:10:00,89.105,89.16,89.1,89.15,327200000.0
2009-11-10 17:11:00,89.15,89.165,89.125,89.15,365400000.0
2009-11-10 17:12:00,89.15,89.165,89.13,89.155,233300000.0
2009-11-10 17:13:00,89.155,89.155,89.12,89.14,362300000.0
2009-11-10 17:14:00,89.135,89.155,89.135,89.145,185100000.0
2009-11-10 17:15:00,89.145,89.165,89.135,89.135,609700000.0
2009-11-10 17:16:00,89.135,89.16,89.135,89.155,575900000.0
2009-11-10 17:17:00,89.15,89.155,89.125,89.14,191900000.0
2009-11-10 17:18:00,89.14,89.145,89.115,89.13,324800000.0
2009-11-10 17:19:00,89.13,89.165,89.125,89.16,179500000.0
2009-11-10 17:20:00,89.16,89.16,89.125,89.125,510200001.0
2009-11-10 17:21:00,89.125,89.145,89.125,89.145,180300000.0
2009-11-10 17:22:00,89.145,89.15,89.13,89.135,509100000.0
2009-11-10 17:23:00,89.135,89.155,89.13,89.14,413800000.0
2009-11-10 17:24:00,89.14,89.15,89.11,89.115,415300000.0
2009-11-10 17:25:00,89.12,89.145,89.115,89.135,479700000.0
2009-11-10 17:26:00,89.135,89.135,89.09,89.105,522199998.0
2009-11-10 17:27:00,89.1,89.115,89.09,89.105,525700000.0
2009-11-10 17:28:00,89.105,89.14,89.105,89.13,376000000.0
2009-11-10 17:29:00,89.125,89.14,89.12,89.135,356699999.0
2009-11-10 17:30:00,89.125,89.14,89.115,89.115,557900000.0
2009-11-10 17:31:00,89.115,89.14,89.11,89.11,541299999.0
2009-11-10 17:32:00,89.11,89.115,89.09,89.095,346100000.0
2009-11-10 17:33:00,89.095,89.115,89.09,89.1,429800000.0
2009-11-10 17:34:00,89.1,89.13,89.1,89.125,269799999.0
2009-11-10 17:35:00,89.125,89.13,89.065,89.085,469100000.0
2009-11-10 17:36:00,89.09,89.1,89.08,89.1,488000000.0
2009-11-10 17:37:00,89.1,89.115,89.085,89.09,328700000.0
2009-11-10 17:38:00,89.085,89.1,89.045,89.045,491300000.0
2009-11-10 17:39:00,89.05,89.055,89.025,89.025,399700000.0
2009-11-10 17:40:00,89.025,89.075,89.025,89.065,285600000.0
2009-11-10 17:41:00,89.065,89.075,89.045,89.055,205400000.0
2009-11-10 17:42:00,89.055,89.065,89.05,89.06,282900000.0
2009-11-10 17:43:00,89.06,89.06,89.03,89.03,305300000.0
2009-11-10 17:44:00,89.025,89.035,89.015,89.03,551900000.0
2009-11-10 17:45:00,89.035,89.055,89.03,89.05,397000000.0
2009-11-10 17:46:00,89.05,89.06,89.04,89.06,269800000.0
2009-11-10 17:47:00,89.06,89.065,89.035,89.04,260800000.0
2009-11-10 17:48:00,89.04,89.055,89.04,89.04,341600000.0
2009-11-10 17:49:00,89.035,89.04,89.02,89.025,256700000.0
2009-11-10 17:50:00,89.025,89.025,89.01,89.01,309100001.0
2009-11-10 17:51:00,89.015,89.015,88.99,89.0,384100000.0
2009-11-10 17:52:00,89.0,89.01,88.995,89.005,472000000.0
2009-11-10 17:53:00,89.005,89.015,88.98,88.995,471400000.0
2009-11-10 17:54:00,89.0,89.0,88.985,88.995,198800000.0
2009-11-10 17:55:00,88.99,89.015,88.99,89.005,347000000.0
2009-11-10 17:56:00,89.005,89.01,88.985,88.995,532700001.0
2009-11-10 17:57:00,88.995,89.005,88.975,88.98,532200001.0
2009-11-10 17:58:00,88.98,88.99,88.935,88.935,463800000.0
2009-11-10 17:59:00,88.935,88.985,88.925,88.985,512099999.0
2009-11-10 18:00:00,88.98,88.99,88.965,88.975,423000000.0
2009-11-10 18:01:00,88.98,88.99,88.975,88.99,513000000.0
2009-11-10 18:02:00,88.99,88.995,88.97,88.98,206100000.0
2009-11-10 18:03:00,88.98,89.0,88.98,89.0,190500000.0
2009-11-10 18:04:00,89.0,89.0,88.975,88.985,303900000.0
2009-11-10 18:05:00,88.985,88.985,88.92,88.92,396200000.0
2009-11-10 18:06:00,88.92,88.92,88.83,88.84,591200001.0
2009-11-10 18:07:00,88.835,88.855,88.82,88.845,574000000.0
2009-11-10 18:08:00,88.845,88.885,88.84,88.85,424900000.0
2009-11-10 18:09:00,88.845,88.88,88.83,88.88,548500000.0
2009-11-10 18:10:00,88.88,88.94,88.88,88.94,392500000.0
2009-11-10 18:11:00,88.94,88.94,88.88,88.89,629900000.0
2009-11-10 18:12:00,88.89,88.925,88.89,88.91,428900000.0
2009-11-10 18:13:00,88.905,88.915,88.865,88.87,400600001.0
2009-11-10 18:14:00,88.87,88.9,88.86,88.885,513200000.0
2009-11-10 18:15:00,88.885,88.92,88.875,88.91,491900001.0
2009-11-10 18:16:00,88.91,88.92,88.89,88.915,223100000.0
2009-11-10 18:17:00,88.915,88.92,88.895,88.92,305000000.0
2009-11-10 18:18:00,88.92,88.93,88.91,88.925,267700000.0
2009-11-10 18:19:00,88.925,88.95,88.915,88.94,275400000.0
2009-11-10 18:20:00,88.945,88.97,88.935,88.96,424700000.0
2009-11-10 18:21:00,88.96,88.97,88.945,88.965,410800000.0
2009-11-10 18:22:00,88.965,88.995,88.965,88.995,241400000.0
2009-11-10 18:23:00,88.99,89.0,88.975,88.985,262300000.0
2009-11-10 18:24:00,88.985,88.99,88.955,88.955,560300000.0
2009-11-10 18:25:00,88.96,88.97,88.95,88.96,445000000.0
2009-11-10 18:26:00,88.96,88.965,88.92,88.95,290400000.0
2009-11-10 18:27:00,88.95,88.96,88.93,88.935,329900000.0
2009-11-10 18:28:00,88.94,88.945,88.93,88.93,209100000.0
2009-11-10 18:29:00,88.93,88.97,88.93,88.97,517400000.0
2009-11-10 18:30:00,88.97,88.985,88.935,88.95,569000000.0
2009-11-10 18:31:00,88.95,88.955,88.93,88.94,264900000.0
2009-11-10 18:32:00,88.94,88.945,88.915,88.915,200600000.0
2009-11-10 18:33:00,88.915,88.935,88.89,88.89,210800000.0
2009-11-10 18:34:00,88.89,88.905,88.88,88.905,564800000.0
2009-11-10 18:35:00,88.905,88.91,88.885,88.89,648299999.0
2009-11-10 18:36:00,88.895,88.915,88.89,88.895,515400000.0
2009-11-10 18:37:00,88.895,88.95,88.895,88.95,341000000.0
2009-11-10 18:38:00,88.945,89.0,88.94,88.965,484400000.0
2009-11-10 18:39:00,88.97,88.985,88.96,88.965,514999999.0
2009-11-10 18:40:00,88.975,88.995,88.97,88.975,339900001.0
2009-11-10 18:41:00,88.975,88.985,88.97,88.975,223000000.0
2009-11-10 18:42:00,88.975,88.98,88.965,88.98,164700000.0
2009-11-10 18:43:00,88.98,88.985,88.97,88.98,298700000.0
2009-11-10 18:44:00,88.98,88.98,88.955,88.975,305700000.0
2009-11-10 18:45:00,88.975,88.98,88.97,88.975,195300000.0
2009-11-10 18:46:00,88.975,89.0,88.975,89.0,289900001.0
2009-11-10 18:47:00,88.995,89.01,88.99,89.0,448800000.0
2009-11-10 18:48:00,89.005,89.025,89.0,89.01,613499999.0
2009-11-10 18:49:00,89.01,89.015,88.995,89.005,302400000.0
2009-11-10 18:50:00,89.01,89.015,88.975,88.995,299000000.0
2009-11-10 18:51:00,88.995,89.025,88.975,89.015,349500000.0
2009-11-10 18:52:00,89.01,89.02,88.995,88.995,188300000.0
2009-11-10 18:53:00,88.99,89.015,88.99,89.005,66300000.0
2009-11-10 18:54:00,89.01,89.04,89.01,89.035,182600000.0
2009-11-10 18:55:00,89.035,89.05,89.035,89.045,438300001.0
2009-11-10 18:56:00,89.045,89.065,89.035,89.035,275800000.0
2009-11-10 18:57:00,89.035,89.045,89.015,89.015,371900000.0
2009-11-10 18:58:00,89.015,89.025,89.015,89.02,460900000.0
2009-11-10 18:59:00,89.02,89.02,88.985,88.985,154900000.0
2009-11-10 19:00:00,88.985,88.995,88.975,88.985,269300000.0
2009-11-10 19:01:00,88.985,88.99,88.97,88.985,190500000.0
2009-11-10 19:02:00,88.985,88.995,88.975,88.98,256500000.0
2009-11-10 19:03:00,88.98,88.98,88.97,88.97,54100000.0
2009-11-10 19:04:00,88.98,88.985,88.975,88.98,143400000.0
2009-11-10 19:05:00,88.98,88.99,88.98,88.985,127200000.0
2009-11-10 19:06:00,88.985,88.985,88.96,88.965,233700000.0
2009-11-10 19:07:00,88.965,88.97,88.945,88.965,243700000.0
2009-11-10 19:08:00,88.965,88.97,88.93,88.93,403600000.0
2009-11-10 19:09:00,88.925,88.95,88.925,88.945,450000000.0
2009-11-10 19:10:00,88.945,88.945,88.93,88.93,336300000.0
2009-11-10 19:11:00,88.93,88.935,88.925,88.93,405000001.0
2009-11-10 19:12:00,88.93,88.93,88.91,88.93,197200000.0
2009-11-10 19:13:00,88.925,88.94,88.925,88.93,241600000.0
2009-11-10 19:14:00,88.93,88.96,88.93,88.95,356600000.0
2009-11-10 19:15:00,88.95,88.97,88.945,88.945,342100000.0
2009-11-10 19:16:00,88.945,88.975,88.945,88.975,566100000.0
2009-11-10 19:17:00,88.975,89.0,88.97,89.0,340800000.0
2009-11-10 19:18:00,89.0,89.01,88.99,89.01,149100000.0
2009-11-10 19:19:00,89.015,89.015,88.995,88.995,209800000.0
2009-11-10 19:20:00,88.995,89.0,88.985,88.99,101000000.0
2009-11-10 19:21:00,88.99,88.99,88.95,88.98,278800001.0
2009-11-10 19:22:00,88.98,88.985,88.955,88.97,267100000.0
2009-11-10 19:23:00,88.96,88.965,88.93,88.955,311400000.0
2009-11-10 19:24:00,88.95,88.95,88.915,88.92,161000000.0
2009-11-10 19:25:00,88.925,88.935,88.905,88.91,243100000.0
2009-11-10 19:26:00,88.91,88.915,88.885,88.885,443100003.0
2009-11-10 19:27:00,88.885,88.94,88.875,88.94,346100000.0
2009-11-10 19:28:00,88.945,88.96,88.94,88.94,529400000.0
2009-11-10 19:29:00,88.94,88.95,88.915,88.915,272900000.0
2009-11-10 19:30:00,88.915,88.915,88.895,88.905,442400000.0
2009-11-10 19:31:00,88.9,88.915,88.88,88.915,419900000.0
2009-11-10 19:32:00,88.91,88.925,88.905,88.925,205000000.0
2009-11-10 19:33:00,88.92,88.975,88.92,88.955,188600000.0
2009-11-10 19:34:00,88.955,88.96,88.935,88.94,207800000.0
2009-11-10 19:35:00,88.94,88.985,88.935,88.97,421200000.0
2009-11-10 19:36:00,88.97,88.98,88.95,88.955,380300000.0
2009-11-10 19:37:00,88.955,88.955,88.925,88.94,271200000.0
2009-11-10 19:38:00,88.955,88.955,88.915,88.915,308000000.0
2009-11-10 19:39:00,88.915,88.945,88.915,88.945,341900000.0
2009-11-10 19:40:00,88.945,88.955,88.935,88.955,94700000.0
2009-11-10 19:41:00,88.96,88.97,88.95,88.96,305400000.0
2009-11-10 19:42:00,88.955,88.955,88.93,88.95,259200000.0
2009-11-10 19:43:00,88.95,88.95,88.935,88.94,159000000.0
2009-11-10 19:44:00,88.93,88.94,88.93,88.935,68800000.0
2009-11-10 19:45:00,88.935,88.945,88.9,88.91,227100000.0
2009-11-10 19:46:00,88.91,88.93,88.91,88.93,160800000.0
2009-11-10 19:47:00,88.93,88.93,88.92,88.925,46800000.0
2009-11-10 19:48:00,88.935,88.935,88.905,88.92,288300000.0
2009-11-10 19:49:00,88.925,88.94,88.91,88.93,173100000.0
2009-11-10 19:50:00,88.93,88.95,88.93,88.94,258000000.0
2009-11-10 19:51:00,88.94,88.96,88.935,88.95,189400000.0
2009-11-10 19:52:00,88.95,88.95,88.93,88.935,116000000.0
2009-11-10 19:53:00,88.935,88.94,88.925,88.925,105300000.0
2009-11-10 19:54:00,88.925,88.95,88.925,88.94,184000000.0
2009-11-10 19:55:00,88.94,88.985,88.935,88.96,253700000.0
2009-11-10 19:56:00,88.96,88.96,88.925,88.945,306600000.0
2009-11-10 19:57:00,88.945,88.965,88.935,88.935,402300000.0
2009-11-10 19:58:00,88.935,88.945,88.935,88.935,216500000.0
2009-11-10 19:59:00,88.935,88.945,88.925,88.945,356000000.0
2009-11-10 20:00:00,88.945,88.95,88.94,88.945,253500000.0
2009-11-10 20:01:00,88.945,88.96,88.915,88.915,279400000.0
2009-11-10 20:02:00,88.92,88.93,88.905,88.925,135600000.0
2009-11-10 20:03:00,88.925,88.96,88.925,88.96,214900000.0
2009-11-10 20:04:00,88.96,88.98,88.96,88.975,298100000.0
2009-11-10 20:05:00,88.97,88.985,88.96,88.975,411200000.0
2009-11-10 20:06:00,88.975,88.975,88.955,88.97,250000000.0
2009-11-10 20:07:00,88.97,88.975,88.97,88.97,59000000.0
2009-11-10 20:08:00,88.975,88.98,88.955,88.96,286800000.0
2009-11-10 20:09:00,88.955,88.99,88.955,88.975,201700000.0
2009-11-10 20:10:00,88.975,89.005,88.97,89.005,488100000.0
2009-11-10 20:11:00,89.005,89.005,88.97,88.98,298700000.0
2009-11-10 20:12:00,88.975,88.995,88.965,88.985,394000000.0
2009-11-10 20:13:00,88.985,88.995,88.96,88.96,370600000.0
2009-11-10 20:14:00,88.96,88.985,88.96,88.97,565300000.0
2009-11-10 20:15:00,88.96,88.975,88.955,88.975,215700000.0
2009-11-10 20:16:00,88.975,88.985,88.965,88.985,111200001.0
2009-11-10 20:17:00,88.985,88.985,88.98,88.98,115500000.0
2009-11-10 20:18:00,88.98,88.995,88.98,88.995,237900000.0
2009-11-10 20:19:00,88.995,89.02,88.99,89.02,344900000.0
2009-11-10 20:20:00,89.02,89.02,88.97,88.985,429800000.0
2009-11-10 20:21:00,88.985,88.985,88.975,88.98,397800000.0
2009-11-10 20:22:00,88.985,88.99,88.98,88.99,384599998.0
2009-11-10 20:23:00,88.99,89.01,88.99,89.01,247400000.0
2009-11-10 20:24:00,89.01,89.02,89.005,89.015,391400000.0
2009-11-10 20:25:00,89.015,89.02,88.995,89.0,311100000.0
2009-11-10 20:26:00,89.0,89.0,88.98,88.995,297500000.0
2009-11-10 20:27:00,88.995,89.0,88.99,88.995,292900000.0
2009-11-10 20:28:00,89.0,89.0,88.99,88.99,96100000.0
2009-11-10 20:29:00,88.99,89.005,88.99,89.0,137100000.0
2009-11-10 20:30:00,89.0,89.015,88.995,89.01,346100000.0
2009-11-10 20:31:00,89.01,89.015,89.01,89.01,45200000.0
2009-11-10 20:32:00,89.01,89.03,89.005,89.03,349600000.0
2009-11-10 20:33:00,89.03,89.035,89.02,89.025,296100000.0
2009-11-10 20:34:00,89.02,89.04,89.02,89.035,268900000.0
2009-11-10 20:35:00,89.04,89.04,89.015,89.035,245400000.0
2009-11-10 20:36:00,89.03,89.035,89.02,89.02,457400000.0
2009-11-10 20:37:00,89.02,89.025,89.005,89.005,244800000.0
2009-11-10 20:38:00,89.005,89.005,88.99,89.0,232299998.0
2009-11-10 20:39:00,89.0,89.01,89.0,89.005,104700000.0
2009-11-10 20:40:00,89.0,89.01,88.98,88.98,239100000.0
2009-11-10 20:41:00,88.985,88.985,88.955,88.97,222500000.0
2009-11-10 20:42:00,88.96,88.965,88.925,88.93,73800000.0
2009-11-10 20:43:00,88.93,88.955,88.925,88.955,116100000.0
2009-11-10 20:44:00,88.955,88.97,88.95,88.96,330700000.0
2009-11-10 20:45:00,88.955,88.96,88.95,88.95,97900000.0
2009-11-10 20:46:00,88.95,88.95,88.92,88.92,258300000.0
2009-11-10 20:47:00,88.915,88.915,88.87,88.89,173000000.0
2009-11-10 20:48:00,88.89,88.91,88.89,88.9,136100000.0
2009-11-10 20:49:00,88.9,88.91,88.895,88.905,162200000.0
2009-11-10 20:50:00,88.905,88.935,88.905,88.925,110300000.0
2009-11-10 20:51:00,88.91,88.93,88.905,88.93,189500000.0
2009-11-10 20:52:00,88.935,88.935,88.915,88.915,97300000.0
2009-11-10 20:53:00,88.915,88.915,88.895,88.895,93400000.0
2009-11-10 20:54:00,88.895,88.915,88.89,88.915,294700000.0
2009-11-10 20:55:00,88.905,88.92,88.865,88.885,257900000.0
2009-11-10 20:56:00,88.885,88.925,88.885,88.91,286400000.0
2009-11-10 20:57:00,88.91,88.915,88.91,88.915,38200000.0
2009-11-10 20:58:00,88.915,88.935,88.91,88.92,124400000.0
2009-11-10 20:59:00,88.925,88.95,88.925,88.94,104300000.0
2009-11-10 21:00:00,88.94,88.98,88.94,88.975,226900000.0
2009-11-10 21:01:00,88.975,88.975,88.94,88.965,189100000.0
2009-11-10 21:02:00,88.965,88.97,88.95,88.95,121500000.0
2009-11-10 21:03:00,88.95,88.985,88.945,88.98,208700000.0
2009-11-10 21:04:00,88.98,89.0,88.975,88.99,349400000.0
2009-11-10 21:05:00,88.99,89.025,88.99,89.02,233300000.0
2009-11-10 21:06:00,89.02,89.025,88.995,88.995,189400000.0
2009-11-10 21:07:00,88.995,89.025,88.995,89.025,214800000.0
2009-11-10 21:08:00,89.03,89.04,89.025,89.035,83400000.0
2009-11-10 21:09:00,89.025,89.025,89.0,89.02,68400000.0
2009-11-10 21:10:00,89.02,89.02,88.995,88.995,136300000.0
2009-11-10 21:11:00,88.995,88.995,88.995,88.995,37500000.0
2009-11-10 21:12:00,88.995,88.995,88.985,88.985,148900000.0
2009-11-10 21:13:00,88.985,88.985,88.965,88.975,173800000.0
2009-11-10 21:14:00,88.975,88.98,88.97,88.97,78400000.0
2009-11-10 21:15:00,88.97,88.97,88.965,88.97,61300000.0
2009-11-10 21:16:00,88.97,88.99,88.965,88.99,158800000.0
2009-11-10 21:17:00,88.99,88.99,88.98,88.985,134000000.0
2009-11-10 21:18:00,88.985,88.985,88.945,88.965,99800000.0
2009-11-10 21:19:00,88.965,88.985,88.96,88.985,114700000.0
2009-11-10 21:20:00,88.985,88.99,88.975,88.985,184800000.0
2009-11-10 21:21:00,88.99,88.99,88.97,88.975,85500000.0
2009-11-10 21:22:00,88.97,88.975,88.97,88.97,62700000.0
2009-11-10 21:23:00,88.97,88.985,88.97,88.975,418800003.0
2009-11-10 21:24:00,88.98,88.985,88.98,88.98,172300000.0
2009-11-10 21:25:00,88.98,88.98,88.965,88.975,200700000.0
2009-11-10 21:26:00,88.975,88.975,88.95,88.96,138500000.0
2009-11-10 21:27:00,88.96,88.975,88.96,88.975,180100000.0
2009-11-10 21:28:00,88.975,88.995,88.97,88.985,123300000.0
2009-11-10 21:29:00,88.985,89.005,88.985,88.995,100300000.0
2009-11-10 21:30:00,89.0,89.025,89.0,89.02,186600000.0
2009-11-10 21:31:00,89.02,89.02,88.99,88.99,200100000.0
2009-11-10 21:32:00,88.995,88.995,88.98,88.98,218800000.0
2009-11-10 21:33:00,88.98,88.98,88.965,88.965,162500000.0
2009-11-10 21:34:00,88.965,88.985,88.965,88.985,177900000.0
2009-11-10 21:35:00,88.98,89.0,88.98,88.99,305500000.0
2009-11-10 21:36:00,88.99,89.005,88.98,89.005,421100000.0
2009-11-10 21:37:00,89.005,89.005,88.98,88.995,272600000.0
2009-11-10 21:38:00,88.995,89.0,88.985,88.99,102800000.0
2009-11-10 21:39:00,88.99,88.99,88.97,88.985,244700000.0
2009-11-10 21:40:00,88.98,88.995,88.98,88.99,60300000.0
2009-11-10 21:41:00,88.985,88.985,88.965,88.975,144100000.0
2009-11-10 21:42:00,88.975,88.98,88.965,88.965,111100000.0
2009-11-10 21:43:00,88.965,88.97,88.955,88.97,214100000.0
2009-11-10 21:44:00,88.97,88.985,88.96,88.97,137200000.0
2009-11-10 21:45:00,88.97,88.985,88.97,88.98,154400000.0
2009-11-10 21:46:00,88.98,88.98,88.965,88.965,90600000.0
2009-11-10 21:47:00,88.965,88.97,88.96,88.97,100500000.0
2009-11-10 21:48:00,88.97,88.985,88.97,88.985,108900000.0
2009-11-10 21:49:00,88.985,88.995,88.97,88.97,137600000.0
2009-11-10 21:50:00,88.97,88.985,88.965,88.965,119700000.0
2009-11-10 21:51:00,88.965,88.985,88.96,88.975,89500000.0
2009-11-10 21:52:00,88.97,88.975,88.965,88.975,179000000.0
2009-11-10 21:53:00,88.975,88.995,88.975,88.99,148100000.0
2009-11-10 21:54:00,88.985,89.0,88.97,88.995,198400000.0
2009-11-10 21:55:00,88.995,89.01,88.995,89.005,231200000.0
2009-11-10 21:56:00,89.01,89.03,89.01,89.025,266000000.0
2009-11-10 21:57:00,89.025,89.035,89.015,89.025,193600000.0
2009-11-10 21:58:00,89.025,89.045,89.02,89.025,367700000.0
2009-11-10 21:59:00,89.025,89.035,89.025,89.03,182800000.0
2009-11-10 22:00:00,89.03,89.035,88.99,88.99,369900000.0
2009-11-10 22:01:00,88.99,89.005,88.99,89.0,164800000.0
2009-11-10 22:02:00,89.0,89.0,88.995,88.995,81600000.0
2009-11-10 22:03:00,88.995,89.025,88.995,89.015,251800000.0
2009-11-10 22:04:00,89.015,89.035,89.01,89.03,231100000.0
2009-11-10 22:05:00,89.03,89.03,89.02,89.025,85100000.0
2009-11-10 22:06:00,89.025,89.04,89.025,89.025,160100000.0
2009-11-10 22:07:00,89.025,89.025,89.01,89.015,193900000.0
2009-11-10 22:08:00,89.015,89.035,89.015,89.03,115500000.0
2009-11-10 22:09:00,89.03,89.04,89.03,89.035,239600000.0
2009-11-10 22:10:00,89.035,89.035,89.035,89.035,187300000.0
2009-11-10 22:11:00,89.035,89.035,89.025,89.025,86600000.0
2009-11-10 22:12:00,89.03,89.03,89.01,89.015,125300000.0
2009-11-10 22:13:00,89.015,89.035,89.015,89.025,288900000.0
2009-11-10 22:14:00,89.025,89.05,89.025,89.04,256900000.0
2009-11-10 22:15:00,89.04,89.04,89.03,89.04,231700000.0
2009-11-10 22:16:00,89.045,89.07,89.04,89.065,463200000.0
2009-11-10 22:17:00,89.065,89.08,89.065,89.07,351300000.0
2009-11-10 22:18:00,89.07,89.09,89.06,89.06,318400000.0
2009-11-10 22:19:00,89.06,89.085,89.055,89.075,255200000.0
2009-11-10 22:20:00,89.075,89.09,89.075,89.085,177600000.0
2009-11-10 22:21:00,89.085,89.085,89.075,89.08,234900000.0
2009-11-10 22:22:00,89.08,89.085,89.07,89.075,121800000.0
2009-11-10 22:23:00,89.075,89.075,89.06,89.06,138200000.0
2009-11-10 22:24:00,89.06,89.085,89.06,89.075,183000000.0
2009-11-10 22:25:00,89.07,89.085,89.065,89.07,144200000.0
2009-11-10 22:26:00,89.07,89.1,89.07,89.085,240300000.0
2009-11-10 22:27:00,89.085,89.095,89.07,89.09,245600000.0
2009-11-10 22:28:00,89.09,89.115,89.09,89.095,90100000.0
2009-11-10 22:29:00,89.1,89.105,89.085,89.095,236700000.0
2009-11-10 22:30:00,89.095,89.11,89.095,89.105,103000000.0
2009-11-10 22:31:00,89.105,89.115,89.09,89.095,145600000.0
2009-11-10 22:32:00,89.095,89.12,89.085,89.085,285100000.0
2009-11-10 22:33:00,89.085,89.095,89.075,89.09,422200000.0
2009-11-10 22:34:00,89.09,89.105,89.08,89.09,281200000.0
2009-11-10 22:35:00,89.095,89.1,89.085,89.1,302900000.0
2009-11-10 22:36:00,89.1,89.115,89.095,89.105,170900000.0
2009-11-10 22:37:00,89.105,89.11,89.1,89.1,50100000.0
2009-11-10 22:38:00,89.095,89.11,89.095,89.105,56300000.0
2009-11-10 22:39:00,89.105,89.105,89.09,89.095,65600000.0
2009-11-10 22:40:00,89.1,89.105,89.095,89.1,168600000.0
2009-11-10 22:41:00,89.105,89.105,89.095,89.1,62000000.0
2009-11-10 22:42:00,89.1,89.11,89.095,89.11,102100000.0
2009-11-10 22:43:00,89.11,89.115,89.1,89.105,214200000.0
2009-11-10 22:44:00,89.1,89.11,89.09,89.09,405500000.0
2009-11-10 22:45:00,89.09,89.105,89.085,89.105,285400000.0
2009-11-10 22:46:00,89.105,89.105,89.09,89.1,208300000.0
2009-11-10 22:47:00,89.1,89.1,89.09,89.1,104600000.0
2009-11-10 22:48:00,89.095,89.1,89.095,89.1,90100000.0
2009-11-10 22:49:00,89.1,89.11,89.09,89.1,138000000.0
2009-11-10 22:50:00,89.1,89.105,89.095,89.105,182300000.0
2009-11-10 22:51:00,89.105,89.105,89.085,89.09,112400000.0
2009-11-10 22:52:00,89.09,89.1,89.085,89.1,186400000.0
2009-11-10 22:53:00,89.1,89.1,89.1,89.1,38700000.0
2009-11-10 22:54:00,89.1,89.1,89.085,89.1,84800000.0
2009-11-10 22:55:00,89.1,89.105,89.09,89.105,55700000.0
2009-11-10 22:56:00,89.105,89.105,89.1,89.1,53900000.0
2009-11-10 22:57:00,89.1,89.115,89.1,89.11,145600000.0
2009-11-10 22:58:00,89.11,89.115,89.11,89.11,150400000.0
2009-11-10 22:59:00,89.11,89.11,89.1,89.105,70700000.0
2009-11-10 23:00:00,89.105,89.11,89.105,89.11,22400000.0
2009-11-10 23:01:00,89.11,89.11,89.09,89.1,96300000.0
2009-11-10 23:02:00,89.09,89.095,89.085,89.085,117800000.0
2009-11-10 23:03:00,89.085,89.095,89.085,89.095,113400000.0
2009-11-10 23:04:00,89.085,89.09,89.08,89.085,181000000.0
2009-11-10 23:05:00,89.08,89.1,89.08,89.1,31400000.0
2009-11-10 23:06:00,89.1,89.1,89.095,89.1,12500000.0
2009-11-10 23:07:00,89.1,89.11,89.1,89.105,27400000.0
2009-11-10 23:08:00,89.105,89.11,89.1,89.105,57900000.0
2009-11-10 23:09:00,89.11,89.11,89.1,89.1,59900000.0
2009-11-10 23:10:00,89.1,89.11,89.1,89.105,100600000.0
2009-11-10 23:11:00,89.11,89.115,89.095,89.095,67800000.0
2009-11-10 23:12:00,89.095,89.11,89.095,89.105,107500000.0
2009-11-10 23:13:00,89.105,89.11,89.095,89.095,86500000.0
2009-11-10 23:14:00,89.095,89.12,89.095,89.1,138200000.0
2009-11-10 23:15:00,89.105,89.115,89.105,89.11,134900000.0
2009-11-10 23:16:00,89.11,89.11,89.09,89.11,137300000.0
2009-11-10 23:17:00,89.11,89.125,89.11,89.12,173700000.0
2009-11-10 23:18:00,89.12,89.125,89.115,89.125,90700000.0
2009-11-10 23:19:00,89.125,89.13,89.12,89.13,77300000.0
2009-11-10 23:20:00,89.135,89.135,89.125,89.13,123700000.0
2009-11-10 23:21:00,89.125,89.155,89.125,89.15,209900000.0
2009-11-10 23:22:00,89.15,89.16,89.145,89.15,63100000.0
2009-11-10 23:23:00,89.15,89.15,89.145,89.145,56500000.0
2009-11-10 23:24:00,89.15,89.15,89.13,89.13,51400000.0
2009-11-10 23:25:00,89.13,89.13,89.11,89.115,78400000.0
2009-11-10 23:26:00,89.12,89.125,89.115,89.12,194500000.0
2009-11-10 23:27:00,89.12,89.125,89.095,89.105,110300000.0
2009-11-10 23:28:00,89.095,89.11,89.08,89.105,72800000.0
2009-11-10 23:29:00,89.105,89.115,89.105,89.105,32500000.0
2009-11-10 23:30:00,89.1,89.115,89.1,89.115,161000000.0
2009-11-10 23:31:00,89.115,89.115,89.105,89.11,90900000.0
2009-11-10 23:32:00,89.105,89.11,89.1,89.1,127600000.0
2009-11-10 23:33:00,89.1,89.105,89.1,89.105,17700000.0
2009-11-10 23:34:00,89.1,89.11,89.095,89.1,50600000.0
2009-11-10 23:35:00,89.1,89.105,89.095,89.1,29400000.0
2009-11-10 23:36:00,89.11,89.11,89.1,89.1,39500000.0
2009-11-10 23:37:00,89.1,89.11,89.095,89.095,100900000.0
2009-11-10 23:38:00,89.1,89.12,89.1,89.12,109200000.0
2009-11-10 23:39:00,89.12,89.12,89.11,89.12,86600000.0
2009-11-10 23:40:00,89.115,89.15,89.115,89.15,70000000.0
2009-11-10 23:41:00,89.13,89.135,89.125,89.135,18800000.0
2009-11-10 23:42:00,89.135,89.14,89.125,89.135,77000000.0
2009-11-10 23:43:00,89.125,89.14,89.125,89.135,69800000.0
2009-11-10 23:44:00,89.135,89.14,89.135,89.135,38500000.0
2009-11-10 23:45:00,89.135,89.155,89.125,89.13,130700000.0
2009-11-10 23:46:00,89.13,89.135,89.13,89.135,587300000.0
2009-11-10 23:47:00,89.135,89.14,89.135,89.14,38300000.0
2009-11-10 23:48:00,89.119,89.129,89.112,89.119,321800000.0
2009-11-10 23:49:00,89.14,89.145,89.14,89.145,22500000.0
2009-11-10 23:50:00,89.145,89.145,89.14,89.14,42700000.0
2009-11-10 23:51:00,89.14,89.14,89.14,89.14,100000000.0
2009-11-10 23:52:00,89.14,89.14,89.135,89.135,69400000.0
2009-11-10 23:53:00,89.145,89.145,89.12,89.125,103500000.0
2009-11-10 23:54:00,89.13,89.13,89.125,89.125,61700000.0
2009-11-10 23:55:00,89.13,89.15,89.125,89.135,155600000.0
2009-11-10 23:56:00,89.135,89.14,89.13,89.135,72000000.0
2009-11-10 23:57:00,89.135,89.14,89.105,89.115,113400000.0
2009-11-10 23:58:00,89.115,89.125,89.11,89.12,92600000.0
2009-11-10 23:59:00,89.115,89.135,89.115,89.12,110100000.0
2009-11-11 00:00:00,89.12,89.125,89.075,89.1,58000000.0
2009-11-11 00:01:00,89.085,89.13,89.085,89.12,53400000.0
2009-11-11 00:02:00,89.125,89.13,89.1,89.12,53000000.0
2009-11-11 00:03:00,89.12,89.125,89.105,89.125,26000000.0
2009-11-11 00:04:00,89.11,89.13,89.11,89.125,25800000.0
2009-11-11 00:05:00,89.115,89.125,89.11,89.12,27400000.0
2009-11-11 00:06:00,89.11,89.12,89.11,89.12,4000000.0
2009-11-11 00:07:00,89.11,89.14,89.11,89.135,31000000.0
2009-11-11 00:08:00,89.13,89.14,89.125,89.135,25800000.0
2009-11-11 00:09:00,89.125,89.175,89.115,89.14,72300000.0
2009-11-11 00:10:00,89.135,89.14,89.115,89.14,45700000.0
2009-11-11 00:11:00,89.135,89.14,89.125,89.125,32500000.0
2009-11-11 00:12:00,89.135,89.15,89.125,89.14,31200000.0
2009-11-11 00:13:00,89.135,89.14,89.1,89.13,36300000.0
2009-11-11 00:14:00,89.125,89.125,89.095,89.105,16500000.0
2009-11-11 00:15:00,89.12,89.12,89.09,89.115,14300000.0
2009-11-11 00:16:00,89.095,89.115,89.095,89.105,24000000.0
2009-11-11 00:17:00,89.1,89.11,89.09,89.1,34500000.0
2009-11-11 00:18:00,89.105,89.11,89.075,89.105,39900000.0
2009-11-11 00:19:00,89.11,89.11,89.07,89.11,53200000.0
2009-11-11 00:20:00,89.105,89.11,89.105,89.11,8000000.0
2009-11-11 00:21:00,89.11,89.12,89.1,89.115,28000000.0
2009-11-11 00:22:00,89.11,89.12,89.11,89.115,9000000.0
2009-11-11 00:23:00,89.12,89.125,89.1,89.105,22000000.0
2009-11-11 00:24:00,89.1,89.105,89.09,89.1,26000000.0
2009-11-11 00:25:00,89.095,89.105,89.09,89.1,24400000.0
2009-11-11 00:26:00,89.1,89.105,89.09,89.105,19000000.0
2009-11-11 00:27:00,89.1,89.105,89.09,89.095,12000000.0
2009-11-11 00:28:00,89.1,89.105,89.095,89.105,21000000.0
2009-11-11 00:29:00,89.095,89.11,89.085,89.1,50000000.0
2009-11-11 00:30:00,89.11,89.13,89.105,89.12,105100000.0
2009-11-11 00:31:00,89.12,89.12,89.105,89.105,42700000.0
2009-11-11 00:32:00,89.11,89.115,89.105,89.115,47000000.0
2009-11-11 00:33:00,89.125,89.14,89.125,89.125,32000000.0
2009-11-11 00:34:00,89.115,89.115,89.11,89.115,24900000.0
2009-11-11 00:35:00,89.115,89.115,89.105,89.11,27200000.0
2009-11-11 00:36:00,89.11,89.11,89.11,89.11,7000000.0
2009-11-11 00:37:00,89.105,89.11,89.105,89.11,14800000.0
2009-11-11 00:38:00,89.063,89.095,89.063,89.083,178100000.0
2009-11-11 00:39:00,89.11,89.11,89.1,89.11,12000000.0
2009-11-11 00:40:00,89.105,89.11,89.105,89.11,7000000.0
2009-11-11 00:41:00,89.105,89.11,89.105,89.11,9400000.0
2009-11-11 00:42:00,89.11,89.11,89.105,89.11,11900000.0
2009-11-11 00:43:00,89.115,89.115,89.11,89.11,9400000.0
2009-11-11 00:44:00,89.11,89.11,89.11,89.11,4900000.0
2009-11-11 00:45:00,89.115,89.115,89.11,89.11,5900000.0
2009-11-11 00:46:00,89.102,89.108,89.1,89.102,414400000.0
2009-11-11 00:47:00,89.11,89.11,89.11,89.11,3200000.0
2009-11-11 00:48:00,89.09,89.102,89.09,89.095,356600001.0
2009-11-11 00:49:00,89.115,89.115,89.105,89.105,59600000.0
2009-11-11 00:50:00,89.105,89.115,89.07,89.07,131700000.0
2009-11-11 00:51:00,89.075,89.085,89.07,89.08,41300000.0
2009-11-11 00:52:00,89.08,89.1,89.08,89.1,53500000.0
2009-11-11 00:53:00,89.095,89.11,89.095,89.105,56700000.0
2009-11-11 00:54:00,89.095,89.105,89.09,89.105,66600000.0
2009-11-11 00:55:00,89.1,89.1,89.09,89.09,30500000.0
2009-11-11 00:56:00,89.09,89.12,89.08,89.1,153200000.0
2009-11-11 00:57:00,89.095,89.1,89.085,89.085,88600000.0
2009-11-11 00:58:00,89.085,89.095,89.075,89.095,60400000.0
2009-11-11 00:59:00,89.09,89.095,89.075,89.085,86100000.0
2009-11-11 01:00:00,89.08,89.1,89.065,89.095,176700000.0
2009-11-11 01:01:00,89.1,89.11,89.08,89.08,198000000.0
2009-11-11 01:02:00,89.08,89.085,89.075,89.075,81300000.0
2009-11-11 01:03:00,89.075,89.08,89.015,89.015,153200000.0
2009-11-11 01:04:00,89.015,89.065,89.015,89.06,173600000.0
2009-11-11 01:05:00,89.06,89.065,89.055,89.055,74400000.0
2009-11-11 01:06:00,89.055,89.055,89.04,89.045,49000000.0
2009-11-11 01:07:00,89.04,89.045,89.04,89.04,31900000.0
2009-11-11 01:08:00,89.04,89.05,89.03,89.035,192600000.0
2009-11-11 01:09:00,89.045,89.045,89.03,89.03,92500000.0
2009-11-11 01:10:00,89.035,89.055,89.035,89.04,130900000.0
2009-11-11 01:11:00,89.045,89.05,89.035,89.035,58400000.0
2009-11-11 01:12:00,89.035,89.04,89.025,89.025,173900000.0
2009-11-11 01:13:00,89.025,89.035,89.025,89.035,68000000.0
2009-11-11 01:14:00,89.035,89.035,89.03,89.035,105100000.0
2009-11-11 01:15:00,89.035,89.035,89.025,89.025,35300000.0
2009-11-11 01:16:00,89.025,89.025,89.025,89.025,35600000.0
2009-11-11 01:17:00,89.03,89.035,89.03,89.035,55300000.0
2009-11-11 01:18:00,89.035,89.035,89.03,89.035,70800000.0
2009-11-11 01:19:00,89.035,89.045,89.035,89.04,139900000.0
2009-11-11 01:20:00,89.04,89.055,89.03,89.035,319100000.0
2009-11-11 01:21:00,89.035,89.035,89.025,89.025,162400000.0
2009-11-11 01:22:00,89.025,89.03,89.01,89.02,344800000.0
2009-11-11 01:23:00,89.025,89.04,89.015,89.03,427599999.0
2009-11-11 01:24:00,89.035,89.05,89.025,89.045,282000001.0
2009-11-11 01:25:00,89.045,89.05,89.04,89.045,147200000.0
2009-11-11 01:26:00,89.05,89.05,89.04,89.05,209100000.0
2009-11-11 01:27:00,89.05,89.055,89.05,89.05,201600000.0
2009-11-11 01:28:00,89.05,89.055,89.05,89.055,80200000.0
2009-11-11 01:29:00,89.055,89.06,89.05,89.055,79200000.0
2009-11-11 01:30:00,89.05,89.06,89.045,89.06,209700000.0
2009-11-11 01:31:00,89.06,89.06,89.05,89.055,267499999.0
2009-11-11 01:32:00,89.055,89.055,89.04,89.04,293000000.0
2009-11-11 01:33:00,89.04,89.05,89.03,89.04,394799998.0
2009-11-11 01:34:00,89.035,89.035,89.03,89.03,56800000.0
2009-11-11 01:35:00,89.03,89.04,89.02,89.04,270600000.0
2009-11-11 01:36:00,89.04,89.05,89.035,89.05,336599999.0
2009-11-11 01:37:00,89.05,89.055,89.045,89.055,248000000.0
2009-11-11 01:38:00,89.05,89.055,89.04,89.045,196800000.0
2009-11-11 01:39:00,89.04,89.045,89.03,89.045,235399999.0
2009-11-11 01:40:00,89.04,89.04,89.04,89.04,73800000.0
2009-11-11 01:41:00,89.04,89.055,89.03,89.055,256000000.0
2009-11-11 01:42:00,89.055,89.055,89.05,89.055,77900000.0
2009-11-11 01:43:00,89.055,89.055,89.045,89.055,77900000.0
2009-11-11 01:44:00,89.055,89.055,89.04,89.045,80600000.0
2009-11-11 01:45:00,89.045,89.05,89.04,89.045,35000000.0
2009-11-11 01:46:00,89.045,89.05,89.045,89.045,98000000.0
2009-11-11 01:47:00,89.045,89.045,89.035,89.035,147800000.0
2009-11-11 01:48:00,89.04,89.05,89.025,89.045,70400000.0
2009-11-11 01:49:00,89.04,89.05,89.03,89.045,40800000.0
2009-11-11 01:50:00,89.045,89.05,89.04,89.045,156200000.0
2009-11-11 01:51:00,89.045,89.055,89.035,89.05,164800000.0
2009-11-11 01:52:00,89.06,89.065,89.05,89.055,390600000.0
2009-11-11 01:53:00,89.055,89.065,89.055,89.065,159399999.0
2009-11-11 01:54:00,89.065,89.065,89.055,89.055,51200000.0
2009-11-11 01:55:00,89.055,89.055,89.055,89.055,97200000.0
2009-11-11 01:56:00,89.05,89.065,89.05,89.065,80100000.0
2009-11-11 01:57:00,89.06,89.07,89.045,89.065,188900000.0
2009-11-11 01:58:00,89.065,89.07,89.05,89.055,254600000.0
2009-11-11 01:59:00,89.055,89.055,89.015,89.045,441600000.0
2009-11-11 02:00:00,89.05,89.05,88.925,88.95,638099999.0
2009-11-11 02:01:00,88.955,88.965,88.915,88.94,551000000.0
2009-11-11 02:02:00,88.945,88.975,88.895,88.895,348900000.0
2009-11-11 02:03:00,88.9,88.935,88.9,88.915,308600000.0
2009-11-11 02:04:00,88.91,88.925,88.9,88.925,256000000.0
2009-11-11 02:05:00,88.925,88.95,88.9,88.905,533600000.0
2009-11-11 02:06:00,88.9,88.975,88.9,88.935,688500000.0
2009-11-11 02:07:00,88.935,88.955,88.91,88.935,480300000.0
2009-11-11 02:08:00,88.945,88.955,88.895,88.915,692300001.0
2009-11-11 02:09:00,88.925,88.935,88.89,88.89,618100000.0
2009-11-11 02:10:00,88.89,88.93,88.88,88.93,637199999.0
2009-11-11 02:11:00,88.935,88.965,88.935,88.96,474899999.0
2009-11-11 02:12:00,88.955,88.975,88.94,88.955,569100001.0
2009-11-11 02:13:00,88.955,88.97,88.94,88.955,415400000.0
2009-11-11 02:14:00,88.955,88.955,88.93,88.935,288600000.0
2009-11-11 02:15:00,88.935,88.94,88.915,88.93,511500000.0
2009-11-11 02:16:00,88.93,88.98,88.93,88.94,597700000.0
2009-11-11 02:17:00,88.945,88.965,88.915,88.945,555700000.0
2009-11-11 02:18:00,88.945,88.965,88.925,88.965,519300000.0
2009-11-11 02:19:00,88.97,88.985,88.945,88.95,670899999.0
2009-11-11 02:20:00,88.95,88.965,88.915,88.935,719700000.0
2009-11-11 02:21:00,88.935,88.985,88.93,88.98,636500000.0
2009-11-11 02:22:00,88.98,88.99,88.97,88.97,323900000.0
2009-11-11 02:23:00,88.97,89.015,88.97,88.985,570800000.0
2009-11-11 02:24:00,88.985,89.0,88.945,88.95,501200001.0
2009-11-11 02:25:00,88.95,88.98,88.945,88.98,410400000.0
2009-11-11 02:26:00,88.98,89.0,88.97,89.0,326400001.0
2009-11-11 02:27:00,89.005,89.01,88.995,88.995,364500001.0
2009-11-11 02:28:00,89.0,89.02,88.995,89.005,487700000.0
2009-11-11 02:29:00,89.005,89.005,88.98,88.99,314000000.0
2009-11-11 02:30:00,88.99,88.99,88.955,88.965,548700000.0
2009-11-11 02:31:00,88.965,88.97,88.95,88.955,217600000.0
2009-11-11 02:32:00,88.945,88.95,88.92,88.935,272300000.0
2009-11-11 02:33:00,88.94,88.96,88.92,88.955,151700000.0
2009-11-11 02:34:00,88.965,88.985,88.955,88.955,108300000.0
2009-11-11 02:35:00,88.955,88.97,88.945,88.965,245400000.0
2009-11-11 02:36:00,88.965,88.99,88.96,88.975,474000000.0
2009-11-11 02:37:00,88.975,88.98,88.965,88.965,475100000.0
2009-11-11 02:38:00,88.97,88.975,88.965,88.97,415400000.0
2009-11-11 02:39:00,88.97,89.005,88.97,88.985,445900000.0
2009-11-11 02:40:00,88.985,88.99,88.975,88.98,506700000.0
2009-11-11 02:41:00,88.98,88.99,88.955,88.97,560300000.0
2009-11-11 02:42:00,88.975,88.98,88.965,88.98,206200000.0
2009-11-11 02:43:00,88.98,88.995,88.97,88.975,234100000.0
2009-11-11 02:44:00,88.98,88.99,88.955,88.965,369900000.0
2009-11-11 02:45:00,88.97,88.98,88.965,88.98,186700000.0
2009-11-11 02:46:00,88.98,88.98,88.975,88.98,94700000.0
2009-11-11 02:47:00,88.98,88.985,88.975,88.975,378500000.0
2009-11-11 02:48:00,88.97,88.97,88.95,88.965,564300000.0
2009-11-11 02:49:00,88.965,88.965,88.94,88.955,310100001.0
2009-11-11 02:50:00,88.955,88.96,88.935,88.945,356700000.0
2009-11-11 02:51:00,88.945,88.98,88.945,88.95,446100000.0
2009-11-11 02:52:00,88.945,88.95,88.94,88.95,350200000.0
2009-11-11 02:53:00,88.95,88.955,88.925,88.95,380800000.0
2009-11-11 02:54:00,88.95,88.95,88.915,88.94,402900000.0
2009-11-11 02:55:00,88.935,88.945,88.92,88.93,572099999.0
2009-11-11 02:56:00,88.93,88.94,88.915,88.915,423899999.0
2009-11-11 02:57:00,88.92,88.925,88.905,88.905,511299999.0
2009-11-11 02:58:00,88.905,88.93,88.89,88.91,645100001.0
2009-11-11 02:59:00,88.91,88.945,88.895,88.895,326700000.0
2009-11-11 03:00:00,88.895,88.955,88.895,88.955,451800000.0
2009-11-11 03:01:00,88.955,88.975,88.955,88.97,409599999.0
2009-11-11 03:02:00,88.97,88.98,88.96,88.97,521200001.0
2009-11-11 03:03:00,88.97,88.975,88.96,88.97,410400000.0
2009-11-11 03:04:00,88.97,88.98,88.955,88.96,362900000.0
2009-11-11 03:05:00,88.965,88.97,88.94,88.94,410100001.0
2009-11-11 03:06:00,88.94,88.97,88.93,88.95,422600000.0
2009-11-11 03:07:00,88.95,88.955,88.93,88.94,494200000.0
2009-11-11 03:08:00,88.935,88.94,88.91,88.91,366200000.0
2009-11-11 03:09:00,88.91,88.935,88.91,88.935,347000003.0
2009-11-11 03:10:00,88.935,88.965,88.925,88.935,598300000.0
2009-11-11 03:11:00,88.935,88.95,88.935,88.95,387399998.0
2009-11-11 03:12:00,88.945,88.955,88.945,88.945,113300001.0
2009-11-11 03:13:00,88.945,88.945,88.925,88.93,387700000.0
2009-11-11 03:14:00,88.93,88.945,88.92,88.945,553200000.0
2009-11-11 03:15:00,88.94,88.94,88.925,88.93,253300000.0
2009-11-11 03:16:00,88.93,88.935,88.915,88.915,324300000.0
2009-11-11 03:17:00,88.915,88.955,88.915,88.955,370600000.0
2009-11-11 03:18:00,88.96,88.96,88.93,88.94,239500000.0
2009-11-11 03:19:00,88.93,88.93,88.905,88.915,454600000.0
2009-11-11 03:20:00,88.92,88.935,88.915,88.92,333700000.0
2009-11-11 03:21:00,88.92,88.925,88.915,88.92,168600000.0
2009-11-11 03:22:00,88.92,88.94,88.92,88.93,184600000.0
2009-11-11 03:23:00,88.93,88.94,88.92,88.92,444600000.0
2009-11-11 03:24:00,88.92,88.935,88.92,88.93,320100000.0
2009-11-11 03:25:00,88.93,88.935,88.92,88.93,122800000.0
2009-11-11 03:26:00,88.93,88.955,88.93,88.95,194299999.0
2009-11-11 03:27:00,88.95,88.955,88.92,88.93,629099999.0
2009-11-11 03:28:00,88.93,88.96,88.925,88.955,233300000.0
2009-11-11 03:29:00,88.955,88.96,88.95,88.95,128200000.0
2009-11-11 03:30:00,88.95,88.955,88.94,88.945,489700000.0
2009-11-11 03:31:00,88.945,88.95,88.925,88.935,294800000.0
2009-11-11 03:32:00,88.935,88.96,88.935,88.955,138700000.0
2009-11-11 03:33:00,88.955,88.955,88.925,88.95,191800000.0
2009-11-11 03:34:00,88.95,88.955,88.945,88.95,266800000.0
2009-11-11 03:35:00,88.95,88.955,88.945,88.955,203700000.0
2009-11-11 03:36:00,88.95,88.95,88.935,88.935,347000000.0
2009-11-11 03:37:00,88.935,88.955,88.935,88.955,268500000.0
2009-11-11 03:38:00,88.955,88.955,88.925,88.93,163999999.0
2009-11-11 03:39:00,88.93,88.93,88.915,88.92,397600000.0
2009-11-11 03:40:00,88.92,88.955,88.92,88.94,527800000.0
2009-11-11 03:41:00,88.945,88.95,88.93,88.945,356999998.0
2009-11-11 03:42:00,88.945,88.975,88.945,88.975,526699998.0
2009-11-11 03:43:00,88.975,88.985,88.965,88.975,376300000.0
2009-11-11 03:44:00,88.975,88.975,88.945,88.945,460400000.0
2009-11-11 03:45:00,88.945,88.945,88.915,88.92,397900000.0
2009-11-11 03:46:00,88.92,88.925,88.915,88.92,137600000.0
2009-11-11 03:47:00,88.92,88.935,88.915,88.935,160400000.0
2009-11-11 03:48:00,88.935,88.95,88.935,88.94,302400000.0
2009-11-11 03:49:00,88.94,88.94,88.925,88.935,302399998.0
2009-11-11 03:50:00,88.935,88.945,88.935,88.945,224800000.0
2009-11-11 03:51:00,88.945,88.945,88.925,88.935,201600000.0
2009-11-11 03:52:00,88.935,88.945,88.935,88.94,371300000.0
2009-11-11 03:53:00,88.94,88.945,88.925,88.935,433200000.0
2009-11-11 03:54:00,88.94,88.945,88.92,88.92,482000000.0
2009-11-11 03:55:00,88.92,88.945,88.915,88.94,219500000.0
2009-11-11 03:56:00,88.94,88.94,88.92,88.925,261600000.0
2009-11-11 03:57:00,88.925,88.925,88.91,88.92,411600000.0
2009-11-11 03:58:00,88.915,88.93,88.91,88.925,589600000.0
2009-11-11 03:59:00,88.925,88.925,88.91,88.91,70400000.0
2009-11-11 04:00:00,88.91,89.03,88.91,89.015,822199998.0
2009-11-11 04:01:00,89.01,89.055,89.005,89.045,711500000.0
2009-11-11 04:02:00,89.045,89.085,89.035,89.075,586700000.0
2009-11-11 04:03:00,89.065,89.105,89.04,89.1,655500001.0
2009-11-11 04:04:00,89.1,89.12,89.07,89.085,550900000.0
2009-11-11 04:05:00,89.085,89.085,89.06,89.065,299900000.0
2009-11-11 04:06:00,89.06,89.075,89.055,89.06,366500000.0
2009-11-11 04:07:00,89.06,89.065,89.045,89.055,180000000.0
2009-11-11 04:08:00,89.055,89.065,89.05,89.05,344000000.0
2009-11-11 04:09:00,89.05,89.05,89.02,89.03,352100000.0
2009-11-11 04:10:00,89.03,89.04,89.025,89.025,211999999.0
2009-11-11 04:11:00,89.025,89.035,89.02,89.03,332500000.0
2009-11-11 04:12:00,89.03,89.03,88.97,88.97,567600000.0
2009-11-11 04:13:00,88.97,88.97,88.94,88.96,675900000.0
2009-11-11 04:14:00,88.96,88.97,88.955,88.96,296800000.0
2009-11-11 04:15:00,88.96,88.965,88.93,88.945,300200000.0
2009-11-11 04:16:00,88.94,88.95,88.94,88.94,117900000.0
2009-11-11 04:17:00,88.94,88.95,88.935,88.94,230900000.0
2009-11-11 04:18:00,88.935,88.945,88.935,88.94,221800000.0
2009-11-11 04:19:00,88.94,88.94,88.895,88.9,429300000.0
2009-11-11 04:20:00,88.905,88.905,88.885,88.885,302800000.0
2009-11-11 04:21:00,88.88,88.9,88.87,88.88,472000000.0
2009-11-11 04:22:00,88.88,88.9,88.865,88.875,483000001.0
2009-11-11 04:23:00,88.88,88.89,88.87,88.885,249000000.0
2009-11-11 04:24:00,88.885,88.89,88.87,88.87,296200000.0
2009-11-11 04:25:00,88.875,88.88,88.825,88.83,612400000.0
2009-11-11 04:26:00,88.83,88.87,88.825,88.865,593599996.0
2009-11-11 04:27:00,88.865,88.875,88.86,88.865,510899998.0
2009-11-11 04:28:00,88.86,88.87,88.855,88.855,486200000.0
2009-11-11 04:29:00,88.85,88.865,88.85,88.86,340799999.0
2009-11-11 04:30:00,88.855,88.865,88.84,88.85,350300000.0
2009-11-11 04:31:00,88.855,88.875,88.855,88.855,321300000.0
2009-11-11 04:32:00,88.86,88.86,88.85,88.855,160400001.0
2009-11-11 04:33:00,88.855,88.88,88.855,88.875,339300000.0
2009-11-11 04:34:00,88.875,88.88,88.865,88.865,304900000.0
2009-11-11 04:35:00,88.87,88.885,88.87,88.875,239499999.0
2009-11-11 04:36:00,88.88,88.885,88.875,88.885,173800000.0
2009-11-11 04:37:00,88.885,88.915,88.885,88.915,354200000.0
2009-11-11 04:38:00,88.915,88.915,88.905,88.915,255900000.0
2009-11-11 04:39:00,88.915,88.93,88.915,88.92,475700000.0
2009-11-11 04:40:00,88.925,88.945,88.925,88.925,457399999.0
2009-11-11 04:41:00,88.925,88.95,88.925,88.95,190100000.0
2009-11-11 04:42:00,88.95,88.965,88.935,88.95,505300000.0
2009-11-11 04:43:00,88.95,88.96,88.94,88.945,438200000.0
2009-11-11 04:44:00,88.945,88.95,88.93,88.93,441000000.0
2009-11-11 04:45:00,88.93,88.945,88.93,88.935,281300000.0
2009-11-11 04:46:00,88.935,88.94,88.93,88.93,218199999.0
2009-11-11 04:47:00,88.93,88.93,88.92,88.92,175500000.0
2009-11-11 04:48:00,88.92,88.925,88.92,88.925,65600000.0
2009-11-11 04:49:00,88.92,88.935,88.92,88.93,140400000.0
2009-11-11 04:50:00,88.93,88.945,88.93,88.935,277400000.0
2009-11-11 04:51:00,88.935,88.955,88.935,88.95,286000000.0
2009-11-11 04:52:00,88.95,88.97,88.95,88.965,350800000.0
2009-11-11 04:53:00,88.965,88.965,88.955,88.955,390999999.0
2009-11-11 04:54:00,88.955,88.96,88.95,88.95,172300000.0
2009-11-11 04:55:00,88.95,88.99,88.95,88.975,358900000.0
2009-11-11 04:56:00,88.975,88.98,88.965,88.965,252200000.0
2009-11-11 04:57:00,88.965,88.975,88.965,88.965,296200000.0
2009-11-11 04:58:00,88.965,88.99,88.965,88.985,254000000.0
2009-11-11 04:59:00,88.98,88.985,88.96,88.96,389200000.0
2009-11-11 05:00:00,88.965,88.985,88.965,88.97,151300000.0
2009-11-11 05:01:00,88.97,88.99,88.96,88.965,432799999.0
2009-11-11 05:02:00,88.965,88.97,88.965,88.97,76300000.0
2009-11-11 05:03:00,88.965,88.97,88.945,88.945,364400000.0
2009-11-11 05:04:00,88.945,88.95,88.94,88.945,322100000.0
2009-11-11 05:05:00,88.945,88.96,88.945,88.955,179199999.0
2009-11-11 05:06:00,88.955,88.97,88.955,88.97,492199999.0
2009-11-11 05:07:00,88.965,88.975,88.96,88.965,151200000.0
2009-11-11 05:08:00,88.965,88.965,88.945,88.95,227200000.0
2009-11-11 05:09:00,88.95,88.96,88.945,88.955,371999998.0
2009-11-11 05:10:00,88.955,88.96,88.945,88.945,332000000.0
2009-11-11 05:11:00,88.94,88.945,88.925,88.935,302499999.0
2009-11-11 05:12:00,88.935,88.95,88.935,88.945,241800000.0
2009-11-11 05:13:00,88.95,88.96,88.945,88.95,219300000.0
2009-11-11 05:14:00,88.95,88.955,88.945,88.95,284800000.0
2009-11-11 05:15:00,88.95,88.955,88.945,88.95,215200000.0
2009-11-11 05:16:00,88.95,88.95,88.935,88.94,118400000.0
2009-11-11 05:17:00,88.94,88.95,88.94,88.94,332300001.0
2009-11-11 05:18:00,88.94,88.945,88.925,88.93,138600000.0
2009-11-11 05:19:00,88.925,88.93,88.915,88.92,262400000.0
2009-11-11 05:20:00,88.93,88.935,88.925,88.925,243600000.0
2009-11-11 05:21:00,88.93,88.945,88.93,88.94,506599999.0
2009-11-11 05:22:00,88.94,88.95,88.94,88.94,116800000.0
2009-11-11 05:23:00,88.94,88.95,88.94,88.945,242400000.0
2009-11-11 05:24:00,88.945,88.95,88.925,88.93,287500000.0
2009-11-11 05:25:00,88.925,88.955,88.925,88.945,318600000.0
2009-11-11 05:26:00,88.945,88.95,88.94,88.945,191899998.0
2009-11-11 05:27:00,88.945,88.95,88.94,88.95,132600000.0
2009-11-11 05:28:00,88.95,88.95,88.94,88.945,108800000.0
2009-11-11 05:29:00,88.95,88.95,88.94,88.94,106100000.0
2009-11-11 05:30:00,88.935,88.935,88.935,88.935,40000000.0
2009-11-11 05:31:00,88.935,88.955,88.935,88.94,399699997.0
2009-11-11 05:32:00,88.945,88.945,88.925,88.93,290599999.0
2009-11-11 05:33:00,88.92,88.94,88.915,88.915,356200001.0
2009-11-11 05:34:00,88.915,88.925,88.915,88.925,216200000.0
2009-11-11 05:35:00,88.925,88.93,88.915,88.92,485899999.0
2009-11-11 05:36:00,88.92,88.925,88.9,88.905,261600000.0
2009-11-11 05:37:00,88.905,88.92,88.905,88.915,302499999.0
2009-11-11 05:38:00,88.915,88.92,88.915,88.92,80300000.0
2009-11-11 05:39:00,88.915,88.92,88.905,88.905,197600001.0
2009-11-11 05:40:00,88.905,88.905,88.885,88.9,323600000.0
2009-11-11 05:41:00,88.9,88.9,88.895,88.9,211900000.0
2009-11-11 05:42:00,88.9,88.9,88.895,88.895,309800000.0
2009-11-11 05:43:00,88.895,88.9,88.885,88.885,170900000.0
2009-11-11 05:44:00,88.89,88.89,88.88,88.885,164500000.0
2009-11-11 05:45:00,88.885,88.895,88.875,88.895,348600000.0
2009-11-11 05:46:00,88.895,88.91,88.89,88.89,338900001.0
2009-11-11 05:47:00,88.89,88.89,88.875,88.875,301900000.0
2009-11-11 05:48:00,88.875,88.88,88.87,88.88,208700000.0
2009-11-11 05:49:00,88.87,88.87,88.85,88.855,221500000.0
2009-11-11 05:50:00,88.85,88.86,88.85,88.855,357900000.0
2009-11-11 05:51:00,88.855,88.88,88.855,88.87,227799999.0
2009-11-11 05:52:00,88.87,88.885,88.84,88.845,440500000.0
2009-11-11 05:53:00,88.845,88.845,88.83,88.835,169800000.0
2009-11-11 05:54:00,88.835,88.855,88.825,88.845,168300000.0
2009-11-11 05:55:00,88.845,88.845,88.835,88.835,65800000.0
2009-11-11 05:56:00,88.835,88.845,88.835,88.845,113300000.0
2009-11-11 05:57:00,88.845,88.845,88.835,88.835,15200000.0
2009-11-11 05:58:00,88.835,88.855,88.835,88.845,133600000.0
2009-11-11 05:59:00,88.85,88.855,88.83,88.835,214400000.0
2009-11-11 06:00:00,88.835,88.84,88.83,88.84,95200000.0
2009-11-11 06:01:00,88.84,88.855,88.84,88.855,43200000.0
2009-11-11 06:02:00,88.845,88.845,88.81,88.81,238100000.0
2009-11-11 06:03:00,88.805,88.815,88.795,88.815,188800000.0
2009-11-11 06:04:00,88.825,88.835,88.75,88.75,505600000.0
2009-11-11 06:05:00,88.75,88.755,88.695,88.725,988600000.0
2009-11-11 06:06:00,88.725,88.765,88.725,88.745,568500000.0
2009-11-11 06:07:00,88.745,88.77,88.745,88.755,555399999.0
2009-11-11 06:08:00,88.755,88.775,88.745,88.745,619500000.0
2009-11-11 06:09:00,88.745,88.745,88.72,88.725,351200000.0
2009-11-11 06:10:00,88.725,88.745,88.715,88.73,421200000.0
2009-11-11 06:11:00,88.73,88.74,88.715,88.73,475400000.0
2009-11-11 06:12:00,88.73,88.74,88.725,88.725,477600000.0
2009-11-11 06:13:00,88.72,88.72,88.65,88.665,550700000.0
2009-11-11 06:14:00,88.665,88.7,88.665,88.67,435199998.0
2009-11-11 06:15:00,88.67,88.685,88.665,88.68,273600000.0
2009-11-11 06:16:00,88.68,88.7,88.645,88.645,538699999.0
2009-11-11 06:17:00,88.645,88.66,88.63,88.64,665499999.0
2009-11-11 06:18:00,88.64,88.65,88.62,88.62,658900000.0
2009-11-11 06:19:00,88.625,88.64,88.595,88.63,602199999.0
2009-11-11 06:20:00,88.635,88.665,88.635,88.655,441399999.0
2009-11-11 06:21:00,88.655,88.67,88.655,88.665,314100000.0
2009-11-11 06:22:00,88.66,88.66,88.655,88.655,92500000.0
2009-11-11 06:23:00,88.655,88.665,88.655,88.66,120500000.0
2009-11-11 06:24:00,88.66,88.68,88.66,88.66,323300000.0
2009-11-11 06:25:00,88.665,88.705,88.665,88.695,470800000.0
2009-11-11 06:26:00,88.695,88.705,88.68,88.695,297500000.0
2009-11-11 06:27:00,88.695,88.695,88.675,88.685,340400000.0
2009-11-11 06:28:00,88.685,88.685,88.68,88.68,85700000.0
2009-11-11 06:29:00,88.68,88.685,88.64,88.64,184500000.0
2009-11-11 06:30:00,88.64,88.65,88.59,88.605,523100001.0
2009-11-11 06:31:00,88.6,88.62,88.6,88.615,442099998.0
2009-11-11 06:32:00,88.61,88.64,88.6,88.64,423000002.0
2009-11-11 06:33:00,88.64,88.64,88.625,88.635,209799999.0
2009-11-11 06:34:00,88.635,88.635,88.595,88.605,229200000.0
2009-11-11 06:35:00,88.61,88.66,88.61,88.65,401800000.0
2009-11-11 06:36:00,88.645,88.675,88.645,88.665,331600000.0
2009-11-11 06:37:00,88.665,88.705,88.665,88.7,337000001.0
2009-11-11 06:38:00,88.695,88.7,88.675,88.675,350800000.0
2009-11-11 06:39:00,88.675,88.7,88.675,88.695,222600000.0
2009-11-11 06:40:00,88.69,88.69,88.67,88.68,393799999.0
2009-11-11 06:41:00,88.675,88.685,88.665,88.68,467499997.0
2009-11-11 06:42:00,88.68,88.695,88.68,88.69,161800000.0
2009-11-11 06:43:00,88.69,88.725,88.69,88.72,322800000.0
2009-11-11 06:44:00,88.72,88.72,88.705,88.71,622500000.0
2009-11-11 06:45:00,88.71,88.71,88.695,88.705,192800000.0
2009-11-11 06:46:00,88.705,88.705,88.685,88.685,196800000.0
2009-11-11 06:47:00,88.69,88.69,88.68,88.68,166400000.0
2009-11-11 06:48:00,88.685,88.71,88.68,88.7,550900000.0
2009-11-11 06:49:00,88.7,88.705,88.685,88.705,305200000.0
2009-11-11 06:50:00,88.7,88.705,88.69,88.695,326500000.0
2009-11-11 06:51:00,88.695,88.695,88.68,88.69,324400000.0
2009-11-11 06:52:00,88.69,88.7,88.675,88.695,209799999.0
2009-11-11 06:53:00,88.695,88.695,88.685,88.69,166700000.0
2009-11-11 06:54:00,88.69,88.695,88.685,88.69,177000000.0
2009-11-11 06:55:00,88.695,88.7,88.685,88.695,205599999.0
2009-11-11 06:56:00,88.695,88.7,88.695,88.695,143999999.0
2009-11-11 06:57:00,88.695,88.705,88.695,88.705,196000000.0
2009-11-11 06:58:00,88.705,88.71,88.7,88.7,146699999.0
2009-11-11 06:59:00,88.7,88.705,88.7,88.705,203100000.0
2009-11-11 07:00:00,88.705,88.705,88.685,88.69,135600000.0
2009-11-11 07:01:00,88.685,88.695,88.67,88.675,285100000.0
2009-11-11 07:02:00,88.675,88.68,88.65,88.675,623200000.0
2009-11-11 07:03:00,88.675,88.68,88.665,88.675,462700000.0
2009-11-11 07:04:00,88.675,88.68,88.655,88.655,454400000.0
2009-11-11 07:05:00,88.655,88.66,88.65,88.655,297600000.0
2009-11-11 07:06:00,88.655,88.67,88.655,88.665,152200000.0
2009-11-11 07:07:00,88.665,88.685,88.66,88.66,202300000.0
2009-11-11 07:08:00,88.66,88.67,88.64,88.65,393100000.0
2009-11-11 07:09:00,88.65,88.655,88.645,88.645,62600000.0
2009-11-11 07:10:00,88.645,88.65,88.63,88.635,316300000.0
2009-11-11 07:11:00,88.635,88.665,88.61,88.66,674100000.0
2009-11-11 07:12:00,88.655,88.655,88.64,88.65,468300000.0
2009-11-11 07:13:00,88.65,88.655,88.63,88.64,399700000.0
2009-11-11 07:14:00,88.64,88.655,88.64,88.655,213899998.0
2009-11-11 07:15:00,88.655,88.695,88.655,88.68,629500001.0
2009-11-11 07:16:00,88.68,88.69,88.675,88.69,207399999.0
2009-11-11 07:17:00,88.69,88.69,88.665,88.67,120000000.0
2009-11-11 07:18:00,88.665,88.675,88.665,88.675,78600000.0
2009-11-11 07:19:00,88.67,88.67,88.665,88.665,109800000.0
2009-11-11 07:20:00,88.665,88.675,88.665,88.67,97100000.0
2009-11-11 07:21:00,88.67,88.69,88.67,88.67,368999998.0
2009-11-11 07:22:00,88.67,88.685,88.67,88.685,263700000.0
2009-11-11 07:23:00,88.685,88.705,88.68,88.695,383200000.0
2009-11-11 07:24:00,88.695,88.695,88.645,88.645,606500000.0
2009-11-11 07:25:00,88.645,88.68,88.645,88.68,331700000.0
2009-11-11 07:26:00,88.68,88.695,88.675,88.68,269800000.0
2009-11-11 07:27:00,88.68,88.69,88.67,88.69,228400000.0
2009-11-11 07:28:00,88.69,88.69,88.68,88.685,366099999.0
2009-11-11 07:29:00,88.685,88.705,88.685,88.685,363399999.0
2009-11-11 07:30:00,88.685,88.71,88.685,88.705,405800000.0
2009-11-11 07:31:00,88.705,88.715,88.7,88.705,158500000.0
2009-11-11 07:32:00,88.71,88.745,88.695,88.745,411600000.0
2009-11-11 07:33:00,88.745,88.75,88.73,88.73,432100001.0
2009-11-11 07:34:00,88.735,88.74,88.725,88.74,422799996.0
2009-11-11 07:35:00,88.735,88.735,88.715,88.715,189300000.0
2009-11-11 07:36:00,88.715,88.73,88.71,88.72,323300000.0
2009-11-11 07:37:00,88.715,88.715,88.71,88.715,112000000.0
2009-11-11 07:38:00,88.71,88.725,88.705,88.705,340400000.0
2009-11-11 07:39:00,88.705,88.725,88.695,88.725,379500000.0
2009-11-11 07:40:00,88.71,88.73,88.71,88.73,253300000.0
2009-11-11 07:41:00,88.73,88.73,88.715,88.715,174000000.0
2009-11-11 07:42:00,88.715,88.74,88.715,88.73,422900001.0
2009-11-11 07:43:00,88.725,88.735,88.72,88.725,240800000.0
2009-11-11 07:44:00,88.725,88.75,88.725,88.73,357100001.0
2009-11-11 07:45:00,88.73,88.75,88.73,88.745,174800000.0
2009-11-11 07:46:00,88.745,88.755,88.74,88.755,238800000.0
2009-11-11 07:47:00,88.765,88.765,88.74,88.745,473700000.0
2009-11-11 07:48:00,88.745,88.75,88.73,88.74,565700000.0
2009-11-11 07:49:00,88.735,88.77,88.73,88.765,295200000.0
2009-11-11 07:50:00,88.765,88.825,88.765,88.79,707299999.0
2009-11-11 07:51:00,88.79,88.79,88.77,88.78,282200000.0
2009-11-11 07:52:00,88.785,88.785,88.755,88.765,469300000.0
2009-11-11 07:53:00,88.77,88.805,88.76,88.805,345200000.0
2009-11-11 07:54:00,88.805,88.805,88.77,88.795,416200000.0
2009-11-11 07:55:00,88.795,88.815,88.795,88.8,354500000.0
2009-11-11 07:56:00,88.8,88.815,88.79,88.81,252400000.0
2009-11-11 07:57:00,88.81,88.855,88.81,88.84,540000001.0
2009-11-11 07:58:00,88.84,88.865,88.84,88.855,521300001.0
2009-11-11 07:59:00,88.85,88.92,88.85,88.91,494300000.0
2009-11-11 08:00:00,88.905,88.95,88.875,88.905,722500000.0
2009-11-11 08:01:00,88.9,88.92,88.89,88.92,467199999.0
2009-11-11 08:02:00,88.92,89.01,88.915,89.0,672600000.0
2009-11-11 08:03:00,88.995,89.005,88.88,88.905,670200000.0
2009-11-11 08:04:00,88.905,88.91,88.865,88.895,656600000.0
2009-11-11 08:05:00,88.895,88.92,88.885,88.915,387399998.0
2009-11-11 08:06:00,88.915,88.95,88.905,88.935,540700001.0
2009-11-11 08:07:00,88.935,89.0,88.935,88.995,485600000.0
2009-11-11 08:08:00,88.995,89.02,88.945,89.005,616700000.0
2009-11-11 08:09:00,89.005,89.035,88.95,89.02,562000000.0
2009-11-11 08:10:00,89.015,89.015,88.97,89.0,522500000.0
2009-11-11 08:11:00,89.005,89.02,88.975,88.985,652599999.0
2009-11-11 08:12:00,88.985,89.0,88.96,88.98,332200000.0
2009-11-11 08:13:00,88.98,89.01,88.96,88.99,522599998.0
2009-11-11 08:14:00,88.99,88.99,88.93,88.93,317700000.0
2009-11-11 08:15:00,88.93,88.99,88.905,88.97,484900001.0
2009-11-11 08:16:00,88.97,88.98,88.96,88.97,364900001.0
2009-11-11 08:17:00,88.97,88.97,88.935,88.94,300400000.0
2009-11-11 08:18:00,88.935,88.95,88.925,88.935,309300000.0
2009-11-11 08:19:00,88.925,88.975,88.925,88.965,737300000.0
2009-11-11 08:20:00,88.965,88.98,88.95,88.97,333699999.0
2009-11-11 08:21:00,88.97,88.985,88.955,88.975,626100000.0
2009-11-11 08:22:00,88.99,88.99,88.935,88.955,414300000.0
2009-11-11 08:23:00,88.95,88.97,88.945,88.945,405700000.0
2009-11-11 08:24:00,88.94,88.94,88.925,88.93,196200000.0
2009-11-11 08:25:00,88.94,88.955,88.935,88.95,412800000.0
2009-11-11 08:26:00,88.95,88.955,88.94,88.945,325000000.0
2009-11-11 08:27:00,88.945,88.945,88.94,88.945,84800000.0
2009-11-11 08:28:00,88.945,88.95,88.94,88.945,181000000.0
2009-11-11 08:29:00,88.935,88.97,88.925,88.955,624800001.0
2009-11-11 08:30:00,88.955,88.965,88.94,88.95,552600000.0
2009-11-11 08:31:00,88.955,88.955,88.945,88.945,233400000.0
2009-11-11 08:32:00,88.945,88.96,88.945,88.955,135999999.0
2009-11-11 08:33:00,88.955,88.965,88.95,88.96,269800000.0
2009-11-11 08:34:00,88.96,88.98,88.955,88.965,313500000.0
2009-11-11 08:35:00,88.97,88.985,88.97,88.98,223600000.0
2009-11-11 08:36:00,88.985,89.03,88.985,89.01,336000000.0
2009-11-11 08:37:00,89.01,89.01,88.965,88.97,352100000.0
2009-11-11 08:38:00,88.97,88.975,88.935,88.94,749100000.0
2009-11-11 08:39:00,88.935,88.975,88.925,88.975,528200000.0
2009-11-11 08:40:00,88.965,88.97,88.965,88.965,377300000.0
2009-11-11 08:41:00,88.97,89.0,88.97,89.0,213500000.0
2009-11-11 08:42:00,89.0,89.005,88.985,88.985,201800000.0
2009-11-11 08:43:00,88.985,88.985,88.95,88.975,462700000.0
2009-11-11 08:44:00,88.975,88.985,88.97,88.975,355600000.0
2009-11-11 08:45:00,88.975,88.985,88.955,88.965,344100000.0
2009-11-11 08:46:00,88.965,88.965,88.95,88.955,435600000.0
2009-11-11 08:47:00,88.97,89.005,88.965,88.98,525300000.0
2009-11-11 08:48:00,88.985,88.995,88.98,88.995,289399999.0
2009-11-11 08:49:00,88.995,88.995,88.985,88.99,393400001.0
2009-11-11 08:50:00,88.995,88.995,88.97,88.98,489500000.0
2009-11-11 08:51:00,88.97,89.02,88.965,89.015,431100000.0
2009-11-11 08:52:00,89.015,89.075,89.01,89.03,530100000.0
2009-11-11 08:53:00,89.035,89.065,89.03,89.05,567900000.0
2009-11-11 08:54:00,89.045,89.045,89.01,89.015,421600000.0
2009-11-11 08:55:00,89.015,89.05,89.015,89.03,403699999.0
2009-11-11 08:56:00,89.03,89.035,89.025,89.035,222200000.0
2009-11-11 08:57:00,89.035,89.08,89.035,89.04,520699999.0
2009-11-11 08:58:00,89.035,89.055,89.02,89.025,496000000.0
2009-11-11 08:59:00,89.025,89.035,89.015,89.035,444600000.0
2009-11-11 09:00:00,89.035,89.04,88.995,89.01,542500000.0
2009-11-11 09:01:00,89.01,89.01,88.995,88.995,310200000.0
2009-11-11 09:02:00,88.995,89.01,88.99,89.0,497299998.0
2009-11-11 09:03:00,89.0,89.0,88.985,88.995,369399999.0
2009-11-11 09:04:00,89.005,89.02,88.99,89.01,369400000.0
2009-11-11 09:05:00,89.01,89.03,89.01,89.025,306100001.0
2009-11-11 09:06:00,89.03,89.05,89.03,89.04,327400001.0
2009-11-11 09:07:00,89.04,89.045,89.02,89.03,360300000.0
2009-11-11 09:08:00,89.025,89.03,89.02,89.02,193800000.0
2009-11-11 09:09:00,89.015,89.025,89.01,89.015,226800000.0
2009-11-11 09:10:00,89.015,89.025,89.01,89.02,232000001.0
2009-11-11 09:11:00,89.02,89.06,89.02,89.06,279800000.0
2009-11-11 09:12:00,89.06,89.115,89.05,89.105,616700000.0
2009-11-11 09:13:00,89.105,89.14,89.1,89.1,524300000.0
2009-11-11 09:14:00,89.095,89.105,89.08,89.105,372300000.0
2009-11-11 09:15:00,89.105,89.12,89.09,89.12,248400000.0
2009-11-11 09:16:00,89.125,89.175,89.115,89.155,642299999.0
2009-11-11 09:17:00,89.155,89.17,89.145,89.155,611899998.0
2009-11-11 09:18:00,89.15,89.155,89.13,89.13,615500000.0
2009-11-11 09:19:00,89.13,89.145,89.115,89.135,763000002.0
2009-11-11 09:20:00,89.135,89.16,89.12,89.14,418500000.0
2009-11-11 09:21:00,89.14,89.145,89.125,89.13,275900000.0
2009-11-11 09:22:00,89.13,89.135,89.12,89.12,351700000.0
2009-11-11 09:23:00,89.115,89.14,89.115,89.115,384900000.0
2009-11-11 09:24:00,89.12,89.17,89.12,89.17,451699998.0
2009-11-11 09:25:00,89.18,89.18,89.155,89.17,385600000.0
2009-11-11 09:26:00,89.17,89.17,89.145,89.15,241700000.0
2009-11-11 09:27:00,89.15,89.175,89.15,89.155,230100000.0
2009-11-11 09:28:00,89.155,89.165,89.145,89.155,124500000.0
2009-11-11 09:29:00,89.155,89.155,89.13,89.14,299700000.0
2009-11-11 09:30:00,89.14,89.14,89.105,89.11,220700000.0
2009-11-11 09:31:00,89.11,89.13,89.11,89.12,468300000.0
2009-11-11 09:32:00,89.12,89.165,89.12,89.16,372100000.0
2009-11-11 09:33:00,89.16,89.19,89.155,89.185,372500000.0
2009-11-11 09:34:00,89.185,89.215,89.185,89.2,446700000.0
2009-11-11 09:35:00,89.2,89.225,89.19,89.205,252100000.0
2009-11-11 09:36:00,89.205,89.22,89.195,89.22,156400000.0
2009-11-11 09:37:00,89.22,89.23,89.21,89.23,282900000.0
2009-11-11 09:38:00,89.22,89.25,89.215,89.225,429200000.0
2009-11-11 09:39:00,89.225,89.27,89.225,89.255,201500000.0
2009-11-11 09:40:00,89.25,89.28,89.24,89.265,574799999.0
2009-11-11 09:41:00,89.265,89.275,89.24,89.24,439500000.0
2009-11-11 09:42:00,89.235,89.255,89.235,89.245,229800000.0
2009-11-11 09:43:00,89.245,89.255,89.235,89.24,290100000.0
2009-11-11 09:44:00,89.24,89.24,89.22,89.22,133100000.0
2009-11-11 09:45:00,89.22,89.26,89.22,89.24,529599998.0
2009-11-11 09:46:00,89.24,89.255,89.235,89.255,431700000.0
2009-11-11 09:47:00,89.255,89.26,89.245,89.255,312300001.0
2009-11-11 09:48:00,89.255,89.275,89.25,89.27,517700002.0
2009-11-11 09:49:00,89.27,89.295,89.26,89.285,339600000.0
2009-11-11 09:50:00,89.285,89.36,89.285,89.335,684700000.0
2009-11-11 09:51:00,89.335,89.355,89.31,89.34,623100001.0
2009-11-11 09:52:00,89.34,89.355,89.315,89.325,511000000.0
2009-11-11 09:53:00,89.315,89.35,89.31,89.33,449799999.0
2009-11-11 09:54:00,89.325,89.33,89.315,89.315,314500000.0
2009-11-11 09:55:00,89.315,89.34,89.3,89.34,243200000.0
2009-11-11 09:56:00,89.335,89.365,89.325,89.355,241300000.0
2009-11-11 09:57:00,89.355,89.405,89.35,89.395,263000000.0
2009-11-11 09:58:00,89.4,89.41,89.38,89.385,448700000.0
2009-11-11 09:59:00,89.385,89.425,89.38,89.425,398300000.0
2009-11-11 10:00:00,89.425,89.46,89.405,89.445,374200001.0
2009-11-11 10:01:00,89.445,89.465,89.435,89.44,458300000.0
2009-11-11 10:02:00,89.435,89.455,89.435,89.445,353600000.0
2009-11-11 10:03:00,89.445,89.52,89.445,89.495,531700000.0
2009-11-11 10:04:00,89.505,89.535,89.475,89.475,540000000.0
2009-11-11 10:05:00,89.475,89.475,89.43,89.435,572000000.0
2009-11-11 10:06:00,89.44,89.485,89.435,89.485,490300000.0
2009-11-11 10:07:00,89.485,89.505,89.475,89.485,395300000.0
2009-11-11 10:08:00,89.48,89.49,89.445,89.455,240300000.0
2009-11-11 10:09:00,89.455,89.455,89.415,89.42,404100000.0
2009-11-11 10:10:00,89.42,89.445,89.41,89.43,356000001.0
2009-11-11 10:11:00,89.425,89.445,89.415,89.42,396000000.0
2009-11-11 10:12:00,89.42,89.42,89.405,89.41,425600000.0
2009-11-11 10:13:00,89.41,89.42,89.405,89.41,319000000.0
2009-11-11 10:14:00,89.41,89.41,89.365,89.385,457900000.0
2009-11-11 10:15:00,89.385,89.39,89.355,89.355,472700000.0
2009-11-11 10:16:00,89.355,89.365,89.35,89.36,411399999.0
2009-11-11 10:17:00,89.36,89.37,89.36,89.37,225600000.0
2009-11-11 10:18:00,89.37,89.37,89.355,89.365,317900000.0
2009-11-11 10:19:00,89.365,89.38,89.35,89.36,308200000.0
2009-11-11 10:20:00,89.36,89.38,89.355,89.375,420900000.0
2009-11-11 10:21:00,89.37,89.415,89.37,89.405,364700000.0
2009-11-11 10:22:00,89.41,89.42,89.395,89.405,256800000.0
2009-11-11 10:23:00,89.405,89.435,89.405,89.43,204800000.0
2009-11-11 10:24:00,89.43,89.465,89.42,89.46,327300000.0
2009-11-11 10:25:00,89.46,89.48,89.42,89.48,622100000.0
2009-11-11 10:26:00,89.475,89.48,89.46,89.47,456700000.0
2009-11-11 10:27:00,89.47,89.48,89.45,89.45,492300000.0
2009-11-11 10:28:00,89.45,89.455,89.42,89.425,490100001.0
2009-11-11 10:29:00,89.425,89.44,89.4,89.4,190800000.0
2009-11-11 10:30:00,89.4,89.42,89.395,89.415,508900001.0
2009-11-11 10:31:00,89.41,89.41,89.395,89.395,314400000.0
2009-11-11 10:32:00,89.4,89.425,89.395,89.395,298500000.0
2009-11-11 10:33:00,89.395,89.405,89.395,89.395,241800000.0
2009-11-11 10:34:00,89.395,89.405,89.39,89.4,247300000.0
2009-11-11 10:35:00,89.4,89.4,89.38,89.38,331200000.0
2009-11-11 10:36:00,89.38,89.385,89.37,89.375,187100000.0
2009-11-11 10:37:00,89.375,89.38,89.37,89.375,200400000.0
2009-11-11 10:38:00,89.375,89.38,89.36,89.365,191500000.0
2009-11-11 10:39:00,89.365,89.375,89.355,89.37,227600000.0
2009-11-11 10:40:00,89.365,89.37,89.355,89.36,218300000.0
2009-11-11 10:41:00,89.36,89.395,89.36,89.385,326000000.0
2009-11-11 10:42:00,89.39,89.41,89.385,89.395,333500000.0
2009-11-11 10:43:00,89.395,89.4,89.385,89.385,267700000.0
2009-11-11 10:44:00,89.385,89.425,89.385,89.4,318100003.0
2009-11-11 10:45:00,89.4,89.44,89.39,89.425,325700001.0
2009-11-11 10:46:00,89.43,89.44,89.425,89.435,268600000.0
2009-11-11 10:47:00,89.435,89.44,89.41,89.44,357900000.0
2009-11-11 10:48:00,89.44,89.465,89.43,89.435,339100000.0
2009-11-11 10:49:00,89.435,89.46,89.43,89.455,272600000.0
2009-11-11 10:50:00,89.455,89.455,89.42,89.42,265300000.0
2009-11-11 10:51:00,89.42,89.45,89.42,89.45,190200000.0
2009-11-11 10:52:00,89.455,89.46,89.435,89.455,214900000.0
2009-11-11 10:53:00,89.455,89.455,89.425,89.435,121600000.0
2009-11-11 10:54:00,89.435,89.455,89.43,89.45,214300000.0
2009-11-11 10:55:00,89.455,89.455,89.43,89.435,156500000.0
2009-11-11 10:56:00,89.435,89.46,89.425,89.455,185000000.0
2009-11-11 10:57:00,89.455,89.455,89.44,89.44,267400000.0
2009-11-11 10:58:00,89.44,89.44,89.42,89.435,263300000.0
2009-11-11 10:59:00,89.44,89.44,89.42,89.42,205000000.0
2009-11-11 11:00:00,89.42,89.435,89.415,89.43,127500000.0
2009-11-11 11:01:00,89.43,89.45,89.43,89.44,156700000.0
2009-11-11 11:02:00,89.435,89.445,89.43,89.435,215200000.0
2009-11-11 11:03:00,89.44,89.44,89.415,89.42,191000000.0
2009-11-11 11:04:00,89.42,89.43,89.415,89.43,92800000.0
2009-11-11 11:05:00,89.43,89.435,89.42,89.42,218900000.0
2009-11-11 11:06:00,89.42,89.435,89.41,89.435,270500000.0
2009-11-11 11:07:00,89.435,89.435,89.42,89.425,112900000.0
2009-11-11 11:08:00,89.425,89.43,89.395,89.4,161800000.0
2009-11-11 11:09:00,89.41,89.43,89.41,89.43,388400000.0
2009-11-11 11:10:00,89.435,89.445,89.42,89.44,295200000.0
2009-11-11 11:11:00,89.44,89.455,89.435,89.445,408700000.0
2009-11-11 11:12:00,89.445,89.46,89.44,89.455,319600000.0
2009-11-11 11:13:00,89.455,89.455,89.42,89.425,346100000.0
2009-11-11 11:14:00,89.425,89.43,89.42,89.42,373800000.0
2009-11-11 11:15:00,89.42,89.455,89.415,89.445,220500000.0
2009-11-11 11:16:00,89.445,89.45,89.43,89.435,92700000.0
2009-11-11 11:17:00,89.435,89.435,89.42,89.42,132800000.0
2009-11-11 11:18:00,89.42,89.42,89.41,89.415,121600000.0
2009-11-11 11:19:00,89.415,89.42,89.405,89.41,207500000.0
2009-11-11 11:20:00,89.41,89.41,89.4,89.405,270600000.0
2009-11-11 11:21:00,89.405,89.415,89.405,89.41,123300000.0
2009-11-11 11:22:00,89.41,89.41,89.39,89.39,145700000.0
2009-11-11 11:23:00,89.39,89.4,89.39,89.4,106700000.0
2009-11-11 11:24:00,89.4,89.4,89.385,89.395,254199999.0
2009-11-11 11:25:00,89.39,89.4,89.39,89.395,193900000.0
2009-11-11 11:26:00,89.395,89.415,89.395,89.405,237100000.0
2009-11-11 11:27:00,89.405,89.42,89.405,89.42,62300000.0
2009-11-11 11:28:00,89.42,89.425,89.41,89.41,151400000.0
2009-11-11 11:29:00,89.41,89.43,89.405,89.43,116700000.0
2009-11-11 11:30:00,89.43,89.465,89.425,89.46,366300000.0
2009-11-11 11:31:00,89.46,89.46,89.435,89.455,281399999.0
2009-11-11 11:32:00,89.455,89.46,89.45,89.45,215100000.0
2009-11-11 11:33:00,89.45,89.455,89.44,89.45,121400000.0
2009-11-11 11:34:00,89.45,89.46,89.435,89.45,223700000.0
2009-11-11 11:35:00,89.45,89.475,89.445,89.47,300100000.0
2009-11-11 11:36:00,89.465,89.48,89.46,89.475,227600000.0
2009-11-11 11:37:00,89.475,89.5,89.47,89.475,343600000.0
2009-11-11 11:38:00,89.48,89.505,89.48,89.5,345800000.0
2009-11-11 11:39:00,89.5,89.52,89.495,89.51,425100000.0
2009-11-11 11:40:00,89.51,89.525,89.51,89.52,246200000.0
2009-11-11 11:41:00,89.525,89.54,89.525,89.53,394700000.0
2009-11-11 11:42:00,89.53,89.565,89.53,89.56,410200000.0
2009-11-11 11:43:00,89.56,89.565,89.545,89.55,208000000.0
2009-11-11 11:44:00,89.55,89.565,89.545,89.555,328200000.0
2009-11-11 11:45:00,89.555,89.57,89.55,89.55,266300000.0
2009-11-11 11:46:00,89.55,89.575,89.54,89.575,581300001.0
2009-11-11 11:47:00,89.575,89.585,89.57,89.585,302800000.0
2009-11-11 11:48:00,89.585,89.585,89.555,89.56,324099999.0
2009-11-11 11:49:00,89.56,89.57,89.555,89.57,149900000.0
2009-11-11 11:50:00,89.565,89.565,89.55,89.555,434300000.0
2009-11-11 11:51:00,89.55,89.57,89.55,89.565,209400000.0
2009-11-11 11:52:00,89.565,89.565,89.55,89.55,190600000.0
2009-11-11 11:53:00,89.55,89.555,89.545,89.545,188000000.0
2009-11-11 11:54:00,89.55,89.555,89.54,89.54,178100000.0
2009-11-11 11:55:00,89.54,89.54,89.52,89.525,180900000.0
2009-11-11 11:56:00,89.525,89.525,89.485,89.49,270100000.0
2009-11-11 11:57:00,89.49,89.505,89.485,89.485,356200000.0
2009-11-11 11:58:00,89.485,89.49,89.445,89.455,426500000.0
2009-11-11 11:59:00,89.455,89.47,89.445,89.47,330900000.0
2009-11-11 12:00:00,89.47,89.51,89.47,89.495,339600000.0
2009-11-11 12:01:00,89.5,89.51,89.475,89.49,213100001.0
2009-11-11 12:02:00,89.49,89.5,89.485,89.49,315500000.0
2009-11-11 12:03:00,89.49,89.495,89.485,89.485,55800000.0
2009-11-11 12:04:00,89.485,89.495,89.485,89.485,181800000.0
2009-11-11 12:05:00,89.48,89.495,89.48,89.49,328199999.0
2009-11-11 12:06:00,89.49,89.505,89.49,89.49,195500000.0
2009-11-11 12:07:00,89.49,89.51,89.49,89.51,528100000.0
2009-11-11 12:08:00,89.5,89.515,89.49,89.495,293200000.0
2009-11-11 12:09:00,89.495,89.495,89.48,89.49,130600000.0
2009-11-11 12:10:00,89.49,89.49,89.475,89.49,166700000.0
2009-11-11 12:11:00,89.49,89.5,89.49,89.49,166600000.0
2009-11-11 12:12:00,89.49,89.515,89.49,89.515,177400000.0
2009-11-11 12:13:00,89.515,89.515,89.49,89.49,164300000.0
2009-11-11 12:14:00,89.495,89.51,89.495,89.5,297100000.0
2009-11-11 12:15:00,89.505,89.515,89.495,89.495,265500000.0
2009-11-11 12:16:00,89.495,89.505,89.49,89.5,208000000.0
2009-11-11 12:17:00,89.495,89.495,89.48,89.48,81000000.0
2009-11-11 12:18:00,89.48,89.495,89.48,89.495,221200000.0
2009-11-11 12:19:00,89.495,89.495,89.485,89.485,111700000.0
2009-11-11 12:20:00,89.485,89.485,89.465,89.47,161700000.0
2009-11-11 12:21:00,89.465,89.475,89.465,89.47,81200000.0
2009-11-11 12:22:00,89.48,89.49,89.47,89.47,297600000.0
2009-11-11 12:23:00,89.475,89.485,89.46,89.475,194100000.0
2009-11-11 12:24:00,89.475,89.48,89.46,89.46,256500000.0
2009-11-11 12:25:00,89.46,89.465,89.43,89.465,259700000.0
2009-11-11 12:26:00,89.47,89.47,89.44,89.44,227700000.0
2009-11-11 12:27:00,89.44,89.49,89.44,89.49,516000000.0
2009-11-11 12:28:00,89.49,89.49,89.48,89.485,270100000.0
2009-11-11 12:29:00,89.485,89.505,89.485,89.5,259900000.0
2009-11-11 12:30:00,89.5,89.53,89.495,89.51,344900000.0
2009-11-11 12:31:00,89.51,89.53,89.505,89.505,382400000.0
2009-11-11 12:32:00,89.5,89.5,89.445,89.445,451200000.0
2009-11-11 12:33:00,89.445,89.455,89.345,89.345,503100000.0
2009-11-11 12:34:00,89.35,89.4,89.32,89.395,720000001.0
2009-11-11 12:35:00,89.395,89.445,89.39,89.405,384600000.0
2009-11-11 12:36:00,89.405,89.425,89.405,89.415,450100001.0
2009-11-11 12:37:00,89.415,89.44,89.41,89.425,392000000.0
2009-11-11 12:38:00,89.425,89.445,89.375,89.375,394800001.0
2009-11-11 12:39:00,89.375,89.42,89.375,89.42,354900000.0
2009-11-11 12:40:00,89.42,89.46,89.415,89.455,192100000.0
2009-11-11 12:41:00,89.455,89.47,89.435,89.445,364600000.0
2009-11-11 12:42:00,89.445,89.515,89.445,89.505,314100001.0
2009-11-11 12:43:00,89.505,89.51,89.49,89.51,235300000.0
2009-11-11 12:44:00,89.51,89.51,89.465,89.47,402400000.0
2009-11-11 12:45:00,89.47,89.475,89.45,89.455,486500000.0
2009-11-11 12:46:00,89.46,89.505,89.46,89.505,154900000.0
2009-11-11 12:47:00,89.505,89.51,89.5,89.505,615600000.0
2009-11-11 12:48:00,89.505,89.515,89.495,89.515,406500000.0
2009-11-11 12:49:00,89.51,89.515,89.49,89.505,434399999.0
2009-11-11 12:50:00,89.51,89.52,89.49,89.495,393800000.0
2009-11-11 12:51:00,89.5,89.515,89.495,89.505,103700000.0
2009-11-11 12:52:00,89.505,89.505,89.495,89.5,222200000.0
2009-11-11 12:53:00,89.5,89.515,89.495,89.51,85700000.0
2009-11-11 12:54:00,89.51,89.51,89.485,89.49,191700000.0
2009-11-11 12:55:00,89.49,89.5,89.475,89.495,324400000.0
2009-11-11 12:56:00,89.495,89.515,89.495,89.515,350100000.0
2009-11-11 12:57:00,89.51,89.53,89.5,89.53,180900000.0
2009-11-11 12:58:00,89.53,89.54,89.505,89.53,206500000.0
2009-11-11 12:59:00,89.53,89.53,89.51,89.525,125800000.0
2009-11-11 13:00:00,89.525,89.525,89.505,89.52,251200000.0
2009-11-11 13:01:00,89.52,89.54,89.52,89.525,165900000.0
2009-11-11 13:02:00,89.525,89.535,89.51,89.52,331700000.0
2009-11-11 13:03:00,89.52,89.55,89.52,89.53,228800000.0
2009-11-11 13:04:00,89.53,89.53,89.51,89.525,195100000.0
2009-11-11 13:05:00,89.52,89.545,89.515,89.53,353300000.0
2009-11-11 13:06:00,89.53,89.545,89.52,89.535,349500000.0
2009-11-11 13:07:00,89.535,89.555,89.53,89.545,395400000.0
2009-11-11 13:08:00,89.545,89.555,89.54,89.555,206399998.0
2009-11-11 13:09:00,89.555,89.555,89.525,89.525,214000000.0
2009-11-11 13:10:00,89.525,89.555,89.525,89.555,458900000.0
2009-11-11 13:11:00,89.555,89.595,89.55,89.575,386100000.0
2009-11-11 13:12:00,89.575,89.6,89.575,89.59,211000000.0
2009-11-11 13:13:00,89.595,89.615,89.585,89.595,295100000.0
2009-11-11 13:14:00,89.595,89.605,89.59,89.605,86800000.0
2009-11-11 13:15:00,89.605,89.615,89.59,89.615,157800000.0
2009-11-11 13:16:00,89.61,89.615,89.6,89.61,268800000.0
2009-11-11 13:17:00,89.61,89.615,89.595,89.6,276200000.0
2009-11-11 13:18:00,89.595,89.6,89.585,89.59,197800000.0
2009-11-11 13:19:00,89.59,89.59,89.585,89.585,228300000.0
2009-11-11 13:20:00,89.585,89.6,89.58,89.585,254000000.0
2009-11-11 13:21:00,89.585,89.585,89.565,89.565,131100000.0
2009-11-11 13:22:00,89.565,89.565,89.55,89.55,391000000.0
2009-11-11 13:23:00,89.55,89.57,89.55,89.57,184600000.0
2009-11-11 13:24:00,89.57,89.575,89.555,89.555,205000000.0
2009-11-11 13:25:00,89.555,89.57,89.555,89.56,212200000.0
2009-11-11 13:26:00,89.56,89.565,89.545,89.555,185200000.0
2009-11-11 13:27:00,89.555,89.555,89.54,89.54,365300000.0
2009-11-11 13:28:00,89.545,89.545,89.535,89.545,232500000.0
2009-11-11 13:29:00,89.545,89.55,89.54,89.55,161900000.0
2009-11-11 13:30:00,89.545,89.56,89.535,89.55,142300000.0
2009-11-11 13:31:00,89.55,89.555,89.53,89.55,148300000.0
2009-11-11 13:32:00,89.55,89.55,89.54,89.54,209600000.0
2009-11-11 13:33:00,89.54,89.555,89.54,89.555,195100000.0
2009-11-11 13:34:00,89.55,89.55,89.52,89.52,215800000.0
2009-11-11 13:35:00,89.52,89.535,89.52,89.535,251600000.0
2009-11-11 13:36:00,89.535,89.545,89.535,89.535,187500000.0
2009-11-11 13:37:00,89.535,89.54,89.53,89.535,69600000.0
2009-11-11 13:38:00,89.535,89.545,89.53,89.54,241400001.0
2009-11-11 13:39:00,89.545,89.55,89.535,89.54,295100000.0
2009-11-11 13:40:00,89.54,89.545,89.53,89.54,157300000.0
2009-11-11 13:41:00,89.545,89.56,89.54,89.545,218400000.0
2009-11-11 13:42:00,89.545,89.55,89.54,89.54,160700000.0
2009-11-11 13:43:00,89.545,89.55,89.54,89.54,162200000.0
2009-11-11 13:44:00,89.54,89.545,89.53,89.535,255200000.0
2009-11-11 13:45:00,89.535,89.545,89.515,89.515,156000000.0
2009-11-11 13:46:00,89.515,89.545,89.515,89.54,236100000.0
2009-11-11 13:47:00,89.54,89.54,89.53,89.53,149600000.0
2009-11-11 13:48:00,89.535,89.535,89.525,89.53,123300000.0
2009-11-11 13:49:00,89.53,89.545,89.53,89.545,226800000.0
2009-11-11 13:50:00,89.545,89.555,89.54,89.55,140400000.0
2009-11-11 13:51:00,89.55,89.555,89.54,89.54,131800000.0
2009-11-11 13:52:00,89.54,89.555,89.54,89.55,389700000.0
2009-11-11 13:53:00,89.545,89.57,89.545,89.56,143200000.0
2009-11-11 13:54:00,89.56,89.57,89.56,89.57,80500000.0
2009-11-11 13:55:00,89.57,89.57,89.55,89.55,141600000.0
2009-11-11 13:56:00,89.55,89.56,89.54,89.545,277300000.0
2009-11-11 13:57:00,89.545,89.56,89.54,89.55,201399999.0
2009-11-11 13:58:00,89.55,89.56,89.55,89.555,170900000.0
2009-11-11 13:59:00,89.555,89.56,89.535,89.535,246000000.0
2009-11-11 14:00:00,89.545,89.555,89.535,89.54,229800000.0
2009-11-11 14:01:00,89.54,89.545,89.535,89.545,152400000.0
2009-11-11 14:02:00,89.545,89.545,89.535,89.535,229400000.0
2009-11-11 14:03:00,89.535,89.54,89.53,89.53,248800000.0
2009-11-11 14:04:00,89.53,89.545,89.53,89.535,252800000.0
2009-11-11 14:05:00,89.535,89.55,89.535,89.55,138500000.0
2009-11-11 14:06:00,89.55,89.56,89.535,89.535,265400000.0
2009-11-11 14:07:00,89.535,89.55,89.53,89.55,173100000.0
2009-11-11 14:08:00,89.55,89.55,89.54,89.54,175900000.0
2009-11-11 14:09:00,89.54,89.55,89.54,89.54,171500000.0
2009-11-11 14:10:00,89.54,89.55,89.54,89.545,134400000.0
2009-11-11 14:11:00,89.54,89.545,89.535,89.545,173100000.0
2009-11-11 14:12:00,89.545,89.55,89.53,89.55,186100000.0
2009-11-11 14:13:00,89.55,89.57,89.545,89.57,116500000.0
2009-11-11 14:14:00,89.57,89.575,89.56,89.57,226000000.0
2009-11-11 14:15:00,89.57,89.58,89.56,89.565,183600000.0
2009-11-11 14:16:00,89.565,89.565,89.555,89.56,118000000.0
2009-11-11 14:17:00,89.56,89.575,89.56,89.56,87800000.0
2009-11-11 14:18:00,89.56,89.58,89.55,89.55,264800000.0
2009-11-11 14:19:00,89.55,89.575,89.545,89.56,144400000.0
2009-11-11 14:20:00,89.56,89.57,89.555,89.56,236700000.0
2009-11-11 14:21:00,89.565,89.565,89.545,89.55,90700000.0
2009-11-11 14:22:00,89.545,89.545,89.53,89.53,62500000.0
2009-11-11 14:23:00,89.53,89.535,89.525,89.53,118800000.0
2009-11-11 14:24:00,89.53,89.545,89.525,89.545,129300000.0
2009-11-11 14:25:00,89.54,89.54,89.525,89.53,100400000.0
2009-11-11 14:26:00,89.53,89.54,89.525,89.54,171800000.0
2009-11-11 14:27:00,89.54,89.55,89.53,89.54,143000000.0
2009-11-11 14:28:00,89.54,89.565,89.54,89.555,139600000.0
2009-11-11 14:29:00,89.555,89.565,89.545,89.55,231700000.0
2009-11-11 14:30:00,89.55,89.555,89.545,89.555,364800000.0
2009-11-11 14:31:00,89.555,89.555,89.535,89.545,54800000.0
2009-11-11 14:32:00,89.545,89.56,89.535,89.545,184500000.0
2009-11-11 14:33:00,89.545,89.55,89.54,89.545,143000000.0
2009-11-11 14:34:00,89.54,89.54,89.525,89.53,254400000.0
2009-11-11 14:35:00,89.525,89.535,89.525,89.525,207500000.0
2009-11-11 14:36:00,89.525,89.53,89.515,89.52,255100000.0
2009-11-11 14:37:00,89.52,89.54,89.52,89.54,249700000.0
2009-11-11 14:38:00,89.54,89.54,89.525,89.525,195200000.0
2009-11-11 14:39:00,89.525,89.53,89.51,89.51,243400000.0
2009-11-11 14:40:00,89.515,89.53,89.515,89.53,167700000.0
2009-11-11 14:41:00,89.53,89.545,89.53,89.535,229000000.0
2009-11-11 14:42:00,89.535,89.535,89.515,89.525,224800000.0
2009-11-11 14:43:00,89.535,89.535,89.51,89.52,198900000.0
2009-11-11 14:44:00,89.52,89.535,89.52,89.525,382100000.0
2009-11-11 14:45:00,89.52,89.525,89.515,89.515,193100000.0
2009-11-11 14:46:00,89.515,89.525,89.51,89.51,217000000.0
2009-11-11 14:47:00,89.51,89.515,89.51,89.515,191300000.0
2009-11-11 14:48:00,89.515,89.52,89.5,89.515,162100000.0
2009-11-11 14:49:00,89.515,89.515,89.5,89.51,166600000.0
2009-11-11 14:50:00,89.51,89.515,89.495,89.5,341400000.0
2009-11-11 14:51:00,89.5,89.505,89.495,89.505,207500000.0
2009-11-11 14:52:00,89.505,89.505,89.505,89.505,62500000.0
2009-11-11 14:53:00,89.505,89.505,89.495,89.495,195500000.0
2009-11-11 14:54:00,89.495,89.505,89.495,89.5,200000000.0
2009-11-11 14:55:00,89.505,89.505,89.49,89.495,176400000.0
2009-11-11 14:56:00,89.495,89.495,89.48,89.485,228500000.0
2009-11-11 14:57:00,89.485,89.485,89.47,89.47,197100000.0
2009-11-11 14:58:00,89.475,89.485,89.47,89.48,118900000.0
2009-11-11 14:59:00,89.48,89.49,89.48,89.485,129400000.0
2009-11-11 15:00:00,89.485,89.49,89.46,89.475,434799999.0
2009-11-11 15:01:00,89.475,89.475,89.465,89.47,49800000.0
2009-11-11 15:02:00,89.47,89.47,89.445,89.445,149100000.0
2009-11-11 15:03:00,89.445,89.455,89.43,89.45,250700000.0
2009-11-11 15:04:00,89.45,89.465,89.45,89.465,177500000.0
2009-11-11 15:05:00,89.46,89.465,89.435,89.445,159700000.0
2009-11-11 15:06:00,89.445,89.445,89.425,89.435,88300000.0
2009-11-11 15:07:00,89.435,89.44,89.42,89.43,235800000.0
2009-11-11 15:08:00,89.43,89.435,89.415,89.415,265100000.0
2009-11-11 15:09:00,89.415,89.44,89.415,89.43,236500000.0
2009-11-11 15:10:00,89.43,89.43,89.4,89.405,192700000.0
2009-11-11 15:11:00,89.41,89.42,89.405,89.415,296800000.0
2009-11-11 15:12:00,89.415,89.44,89.415,89.435,277299999.0
2009-11-11 15:13:00,89.44,89.455,89.435,89.445,159500000.0
2009-11-11 15:14:00,89.445,89.46,89.43,89.46,340000000.0
2009-11-11 15:15:00,89.46,89.46,89.435,89.45,155900000.0
2009-11-11 15:16:00,89.45,89.475,89.445,89.475,164800000.0
2009-11-11 15:17:00,89.475,89.48,89.47,89.475,107000000.0
2009-11-11 15:18:00,89.475,89.48,89.47,89.475,295200000.0
2009-11-11 15:19:00,89.475,89.495,89.475,89.485,183200000.0
2009-11-11 15:20:00,89.49,89.49,89.475,89.475,165200000.0
2009-11-11 15:21:00,89.475,89.475,89.465,89.465,119600000.0
2009-11-11 15:22:00,89.465,89.465,89.44,89.44,234300000.0
2009-11-11 15:23:00,89.44,89.445,89.425,89.425,318500000.0
2009-11-11 15:24:00,89.425,89.43,89.375,89.375,353400000.0
2009-11-11 15:25:00,89.385,89.41,89.385,89.4,301200000.0
2009-11-11 15:26:00,89.4,89.445,89.4,89.435,377100000.0
2009-11-11 15:27:00,89.435,89.465,89.435,89.45,355700000.0
2009-11-11 15:28:00,89.445,89.46,89.445,89.46,145800000.0
2009-11-11 15:29:00,89.455,89.455,89.41,89.41,238800000.0
2009-11-11 15:30:00,89.41,89.42,89.365,89.365,220400000.0
2009-11-11 15:31:00,89.365,89.395,89.365,89.395,261300000.0
2009-11-11 15:32:00,89.395,89.405,89.385,89.4,272600000.0
2009-11-11 15:33:00,89.405,89.41,89.395,89.395,207300000.0
2009-11-11 15:34:00,89.395,89.405,89.365,89.365,249100000.0
2009-11-11 15:35:00,89.365,89.375,89.36,89.375,216600000.0
2009-11-11 15:36:00,89.37,89.375,89.355,89.365,352500000.0
2009-11-11 15:37:00,89.37,89.38,89.365,89.365,141200000.0
2009-11-11 15:38:00,89.365,89.37,89.35,89.36,295400000.0
2009-11-11 15:39:00,89.36,89.375,89.31,89.34,264600000.0
2009-11-11 15:40:00,89.34,89.345,89.32,89.33,193100000.0
2009-11-11 15:41:00,89.33,89.355,89.33,89.35,172100000.0
2009-11-11 15:42:00,89.35,89.375,89.35,89.36,173900000.0
2009-11-11 15:43:00,89.36,89.375,89.355,89.37,269800000.0
2009-11-11 15:44:00,89.37,89.375,89.355,89.365,235900000.0
2009-11-11 15:45:00,89.365,89.37,89.345,89.35,97300000.0
2009-11-11 15:46:00,89.35,89.37,89.35,89.36,155800000.0
2009-11-11 15:47:00,89.365,89.375,89.36,89.375,195600000.0
2009-11-11 15:48:00,89.375,89.395,89.365,89.38,189400000.0
2009-11-11 15:49:00,89.38,89.38,89.365,89.375,73100000.0
2009-11-11 15:50:00,89.375,89.395,89.37,89.375,316300000.0
2009-11-11 15:51:00,89.375,89.38,89.365,89.375,209100000.0
2009-11-11 15:52:00,89.375,89.375,89.36,89.36,399600000.0
2009-11-11 15:53:00,89.36,89.37,89.36,89.37,375000000.0
2009-11-11 15:54:00,89.37,89.375,89.365,89.37,97600000.0
2009-11-11 15:55:00,89.37,89.37,89.33,89.345,366000000.0
2009-11-11 15:56:00,89.345,89.35,89.325,89.345,258300001.0
2009-11-11 15:57:00,89.34,89.355,89.34,89.345,143600000.0
2009-11-11 15:58:00,89.345,89.35,89.335,89.34,166500000.0
2009-11-11 15:59:00,89.34,89.345,89.315,89.32,217500000.0
2009-11-11 16:00:00,89.315,89.325,89.3,89.3,268500000.0
2009-11-11 16:01:00,89.295,89.295,89.27,89.275,301200000.0
2009-11-11 16:02:00,89.275,89.3,89.265,89.3,200000000.0
2009-11-11 16:03:00,89.295,89.34,89.29,89.335,200400000.0
2009-11-11 16:04:00,89.335,89.345,89.33,89.34,169400000.0
2009-11-11 16:05:00,89.345,89.365,89.34,89.34,284200000.0
2009-11-11 16:06:00,89.345,89.36,89.345,89.355,198200000.0
2009-11-11 16:07:00,89.355,89.37,89.34,89.355,381700000.0
2009-11-11 16:08:00,89.355,89.37,89.355,89.37,132000000.0
2009-11-11 16:09:00,89.37,89.375,89.365,89.365,154600000.0
2009-11-11 16:10:00,89.37,89.37,89.355,89.355,101000000.0
2009-11-11 16:11:00,89.355,89.36,89.34,89.355,337300001.0
2009-11-11 16:12:00,89.355,89.365,89.345,89.355,211200000.0
2009-11-11 16:13:00,89.355,89.365,89.35,89.35,94000000.0
2009-11-11 16:14:00,89.35,89.355,89.34,89.35,199800000.0
2009-11-11 16:15:00,89.345,89.35,89.34,89.345,180200000.0
2009-11-11 16:16:00,89.345,89.355,89.34,89.34,150800000.0
2009-11-11 16:17:00,89.34,89.36,89.325,89.325,210200000.0
2009-11-11 16:18:00,89.325,89.355,89.325,89.355,498200000.0
2009-11-11 16:19:00,89.355,89.37,89.345,89.37,323200000.0
2009-11-11 16:20:00,89.37,89.375,89.355,89.36,313600000.0
2009-11-11 16:21:00,89.365,89.365,89.355,89.365,171400000.0
2009-11-11 16:22:00,89.365,89.375,89.36,89.375,115000000.0
2009-11-11 16:23:00,89.375,89.385,89.37,89.375,87400000.0
2009-11-11 16:24:00,89.375,89.375,89.355,89.365,152400000.0
2009-11-11 16:25:00,89.365,89.37,89.355,89.355,231800000.0
2009-11-11 16:26:00,89.355,89.36,89.35,89.355,252600000.0
2009-11-11 16:27:00,89.36,89.375,89.355,89.37,247000000.0
2009-11-11 16:28:00,89.37,89.37,89.35,89.35,85200000.0
2009-11-11 16:29:00,89.35,89.365,89.35,89.36,348000000.0
2009-11-11 16:30:00,89.365,89.37,89.34,89.34,276800000.0
2009-11-11 16:31:00,89.34,89.365,89.33,89.36,392199999.0
2009-11-11 16:32:00,89.36,89.36,89.33,89.345,268900000.0
2009-11-11 16:33:00,89.35,89.385,89.35,89.375,289000000.0
2009-11-11 16:34:00,89.375,89.39,89.36,89.37,343000000.0
2009-11-11 16:35:00,89.37,89.385,89.365,89.365,292200000.0
2009-11-11 16:36:00,89.36,89.365,89.335,89.34,350800000.0
2009-11-11 16:37:00,89.34,89.365,89.34,89.365,341800000.0
2009-11-11 16:38:00,89.365,89.39,89.365,89.385,356399999.0
2009-11-11 16:39:00,89.385,89.395,89.36,89.36,216000000.0
2009-11-11 16:40:00,89.36,89.375,89.35,89.35,187300000.0
2009-11-11 16:41:00,89.35,89.355,89.32,89.32,202100000.0
2009-11-11 16:42:00,89.32,89.325,89.295,89.325,325400000.0
2009-11-11 16:43:00,89.325,89.34,89.315,89.33,255800000.0
2009-11-11 16:44:00,89.33,89.385,89.33,89.38,316300000.0
2009-11-11 16:45:00,89.38,89.38,89.315,89.32,234000000.0
2009-11-11 16:46:00,89.32,89.355,89.315,89.35,273300000.0
2009-11-11 16:47:00,89.35,89.385,89.35,89.365,299500000.0
2009-11-11 16:48:00,89.365,89.37,89.355,89.365,172000000.0
2009-11-11 16:49:00,89.365,89.395,89.365,89.395,276600000.0
2009-11-11 16:50:00,89.4,89.405,89.39,89.395,124600000.0
2009-11-11 16:51:00,89.39,89.39,89.36,89.365,239000000.0
2009-11-11 16:52:00,89.365,89.365,89.345,89.35,239000000.0
2009-11-11 16:53:00,89.35,89.365,89.345,89.355,268500000.0
2009-11-11 16:54:00,89.36,89.375,89.36,89.375,101200000.0
2009-11-11 16:55:00,89.38,89.43,89.38,89.415,161100000.0
2009-11-11 16:56:00,89.42,89.425,89.4,89.405,142600000.0
2009-11-11 16:57:00,89.405,89.425,89.4,89.415,249000000.0
2009-11-11 16:58:00,89.415,89.43,89.41,89.415,228800000.0
2009-11-11 16:59:00,89.41,89.43,89.395,89.405,304000000.0
2009-11-11 17:00:00,89.4,89.445,89.395,89.42,493999999.0
2009-11-11 17:01:00,89.42,89.445,89.42,89.445,321600000.0
2009-11-11 17:02:00,89.445,89.445,89.37,89.38,272400000.0
2009-11-11 17:03:00,89.375,89.4,89.375,89.395,261300000.0
2009-11-11 17:04:00,89.395,89.405,89.39,89.4,155000000.0
2009-11-11 17:05:00,89.4,89.41,89.39,89.4,325700000.0
2009-11-11 17:06:00,89.4,89.405,89.37,89.385,393800000.0
2009-11-11 17:07:00,89.385,89.395,89.37,89.375,413900000.0
2009-11-11 17:08:00,89.375,89.405,89.375,89.38,320400000.0
2009-11-11 17:09:00,89.38,89.395,89.375,89.39,434100001.0
2009-11-11 17:10:00,89.39,89.405,89.385,89.395,343500000.0
2009-11-11 17:11:00,89.395,89.415,89.385,89.405,312000000.0
2009-11-11 17:12:00,89.405,89.425,89.39,89.405,372500000.0
2009-11-11 17:13:00,89.405,89.415,89.405,89.415,163600000.0
2009-11-11 17:14:00,89.415,89.43,89.41,89.43,244900000.0
2009-11-11 17:15:00,89.43,89.44,89.405,89.41,500200000.0
2009-11-11 17:16:00,89.415,89.44,89.405,89.42,288500000.0
2009-11-11 17:17:00,89.425,89.435,89.415,89.42,259200000.0
2009-11-11 17:18:00,89.43,89.45,89.425,89.435,292600000.0
2009-11-11 17:19:00,89.435,89.445,89.42,89.42,388000000.0
2009-11-11 17:20:00,89.425,89.43,89.415,89.43,315800000.0
2009-11-11 17:21:00,89.435,89.45,89.425,89.435,113200000.0
2009-11-11 17:22:00,89.44,89.445,89.425,89.435,179400000.0
2009-11-11 17:23:00,89.43,89.44,89.425,89.425,130300000.0
2009-11-11 17:24:00,89.43,89.435,89.415,89.415,225900000.0
2009-11-11 17:25:00,89.42,89.42,89.395,89.395,260400000.0
2009-11-11 17:26:00,89.39,89.39,89.36,89.36,289799999.0
2009-11-11 17:27:00,89.365,89.395,89.365,89.375,249500000.0
2009-11-11 17:28:00,89.375,89.38,89.365,89.38,200899999.0
2009-11-11 17:29:00,89.385,89.415,89.385,89.405,198800000.0
2009-11-11 17:30:00,89.405,89.41,89.375,89.375,275900000.0
2009-11-11 17:31:00,89.375,89.385,89.345,89.355,186200000.0
2009-11-11 17:32:00,89.355,89.39,89.355,89.38,299200000.0
2009-11-11 17:33:00,89.38,89.38,89.345,89.35,192400000.0
2009-11-11 17:34:00,89.35,89.365,89.34,89.355,260399999.0
2009-11-11 17:35:00,89.35,89.365,89.325,89.325,325800000.0
2009-11-11 17:36:00,89.325,89.365,89.325,89.365,374700000.0
2009-11-11 17:37:00,89.365,89.37,89.335,89.345,310999999.0
2009-11-11 17:38:00,89.345,89.365,89.345,89.35,280300000.0
2009-11-11 17:39:00,89.35,89.365,89.33,89.335,422800000.0
2009-11-11 17:40:00,89.335,89.355,89.335,89.35,316200000.0
2009-11-11 17:41:00,89.345,89.365,89.33,89.33,313800000.0
2009-11-11 17:42:00,89.335,89.335,89.31,89.32,333700000.0
2009-11-11 17:43:00,89.32,89.33,89.265,89.27,372900000.0
2009-11-11 17:44:00,89.265,89.29,89.26,89.28,463800000.0
2009-11-11 17:45:00,89.28,89.29,89.26,89.28,380400000.0
2009-11-11 17:46:00,89.28,89.285,89.175,89.18,643500000.0
2009-11-11 17:47:00,89.18,89.225,89.175,89.225,399700000.0
2009-11-11 17:48:00,89.225,89.23,89.205,89.23,362700000.0
2009-11-11 17:49:00,89.225,89.28,89.225,89.26,417800000.0
2009-11-11 17:50:00,89.26,89.26,89.18,89.215,430900000.0
2009-11-11 17:51:00,89.22,89.235,89.175,89.18,402400000.0
2009-11-11 17:52:00,89.18,89.19,89.155,89.17,451700000.0
2009-11-11 17:53:00,89.165,89.18,89.155,89.165,191700000.0
2009-11-11 17:54:00,89.165,89.165,89.135,89.15,455100001.0
2009-11-11 17:55:00,89.15,89.16,89.135,89.135,147800000.0
2009-11-11 17:56:00,89.135,89.175,89.13,89.17,248900000.0
2009-11-11 17:57:00,89.175,89.2,89.16,89.185,283200000.0
2009-11-11 17:58:00,89.185,89.195,89.145,89.175,229200000.0
2009-11-11 17:59:00,89.175,89.175,89.12,89.13,256700000.0
2009-11-11 18:00:00,89.13,89.16,89.12,89.14,241900000.0
2009-11-11 18:01:00,89.14,89.17,89.13,89.14,408200000.0
2009-11-11 18:02:00,89.145,89.17,89.14,89.17,212700000.0
2009-11-11 18:03:00,89.165,89.17,89.15,89.165,272000000.0
2009-11-11 18:04:00,89.165,89.165,89.14,89.15,295400000.0
2009-11-11 18:05:00,89.15,89.15,89.115,89.115,328600000.0
2009-11-11 18:06:00,89.115,89.12,89.085,89.085,379700000.0
2009-11-11 18:07:00,89.08,89.09,89.05,89.06,434400000.0
2009-11-11 18:08:00,89.06,89.07,89.05,89.07,298800000.0
2009-11-11 18:09:00,89.07,89.075,88.995,89.0,492000000.0
2009-11-11 18:10:00,89.0,89.02,88.985,89.02,631900000.0
2009-11-11 18:11:00,89.02,89.105,89.02,89.105,503400000.0
2009-11-11 18:12:00,89.105,89.11,89.065,89.075,367100000.0
2009-11-11 18:13:00,89.07,89.085,89.06,89.075,351900000.0
2009-11-11 18:14:00,89.075,89.095,89.065,89.09,348600000.0
2009-11-11 18:15:00,89.085,89.09,89.055,89.07,334000000.0
2009-11-11 18:16:00,89.07,89.07,89.01,89.03,436799998.0
2009-11-11 18:17:00,89.03,89.065,89.02,89.065,388600000.0
2009-11-11 18:18:00,89.065,89.115,89.065,89.115,321900000.0
2009-11-11 18:19:00,89.115,89.145,89.115,89.145,352700000.0
2009-11-11 18:20:00,89.145,89.145,89.115,89.135,416499999.0
2009-11-11 18:21:00,89.14,89.145,89.12,89.13,216700000.0
2009-11-11 18:22:00,89.13,89.155,89.1,89.155,300500000.0
2009-11-11 18:23:00,89.15,89.175,89.145,89.16,309800000.0
2009-11-11 18:24:00,89.16,89.18,89.155,89.16,160400000.0
2009-11-11 18:25:00,89.16,89.16,89.125,89.125,278800000.0
2009-11-11 18:26:00,89.115,89.125,89.085,89.115,309800000.0
2009-11-11 18:27:00,89.12,89.13,89.105,89.115,274500000.0
2009-11-11 18:28:00,89.12,89.125,89.1,89.105,156200000.0
2009-11-11 18:29:00,89.105,89.13,89.1,89.12,210500000.0
2009-11-11 18:30:00,89.125,89.13,89.11,89.13,230000000.0
2009-11-11 18:31:00,89.13,89.145,89.12,89.12,180000000.0
2009-11-11 18:32:00,89.12,89.135,89.115,89.135,223600000.0
2009-11-11 18:33:00,89.14,89.145,89.1,89.11,170600000.0
2009-11-11 18:34:00,89.11,89.13,89.085,89.115,323500000.0
2009-11-11 18:35:00,89.115,89.16,89.11,89.155,399799999.0
2009-11-11 18:36:00,89.155,89.195,89.15,89.175,344000000.0
2009-11-11 18:37:00,89.175,89.18,89.14,89.155,295000000.0
2009-11-11 18:38:00,89.155,89.2,89.155,89.165,337200000.0
2009-11-11 18:39:00,89.165,89.165,89.14,89.14,114400000.0
2009-11-11 18:40:00,89.14,89.145,89.12,89.14,254100000.0
2009-11-11 18:41:00,89.14,89.15,89.13,89.14,135600000.0
2009-11-11 18:42:00,89.14,89.145,89.105,89.12,157200000.0
2009-11-11 18:43:00,89.12,89.13,89.115,89.13,120000000.0
2009-11-11 18:44:00,89.125,89.135,89.115,89.115,165000000.0
2009-11-11 18:45:00,89.115,89.14,89.115,89.13,96500000.0
2009-11-11 18:46:00,89.135,89.135,89.12,89.12,72200000.0
2009-11-11 18:47:00,89.12,89.13,89.11,89.125,84200000.0
2009-11-11 18:48:00,89.125,89.125,89.1,89.11,65800000.0
2009-11-11 18:49:00,89.115,89.115,89.1,89.1,136600000.0
2009-11-11 18:50:00,89.1,89.12,89.07,89.11,264600000.0
2009-11-11 18:51:00,89.11,89.11,89.07,89.075,284800000.0
2009-11-11 18:52:00,89.075,89.1,89.065,89.09,237600001.0
2009-11-11 18:53:00,89.085,89.085,89.065,89.085,272400000.0
2009-11-11 18:54:00,89.085,89.095,89.06,89.085,200600000.0
2009-11-11 18:55:00,89.085,89.085,89.045,89.065,176400000.0
2009-11-11 18:56:00,89.065,89.08,89.055,89.065,301400000.0
2009-11-11 18:57:00,89.065,89.14,89.065,89.095,360400000.0
2009-11-11 18:58:00,89.095,89.135,89.09,89.1,275300000.0
2009-11-11 18:59:00,89.1,89.1,89.08,89.085,97200000.0
2009-11-11 19:00:00,89.08,89.08,89.05,89.07,145400000.0
2009-11-11 19:01:00,89.065,89.08,89.055,89.07,276800000.0
2009-11-11 19:02:00,89.07,89.07,89.045,89.06,212000000.0
2009-11-11 19:03:00,89.055,89.07,89.05,89.07,220700000.0
2009-11-11 19:04:00,89.07,89.08,89.05,89.08,181400000.0
2009-11-11 19:05:00,89.08,89.09,89.015,89.015,291700001.0
2009-11-11 19:06:00,89.015,89.055,89.01,89.05,337800000.0
2009-11-11 19:07:00,89.045,89.06,89.025,89.04,330500000.0
2009-11-11 19:08:00,89.04,89.07,89.04,89.055,316100000.0
2009-11-11 19:09:00,89.055,89.085,89.055,89.085,180300000.0
2009-11-11 19:10:00,89.085,89.085,89.07,89.075,283200000.0
2009-11-11 19:11:00,89.075,89.09,89.065,89.075,216600000.0
2009-11-11 19:12:00,89.075,89.085,89.065,89.085,444300000.0
2009-11-11 19:13:00,89.09,89.1,89.065,89.065,346300000.0
2009-11-11 19:14:00,89.065,89.075,89.04,89.05,253600000.0
2009-11-11 19:15:00,89.05,89.075,89.035,89.075,355900000.0
2009-11-11 19:16:00,89.075,89.085,89.035,89.075,218600000.0
2009-11-11 19:17:00,89.07,89.07,89.025,89.04,184600000.0
2009-11-11 19:18:00,89.04,89.06,89.035,89.06,107400000.0
2009-11-11 19:19:00,89.055,89.055,89.035,89.055,107400000.0
2009-11-11 19:20:00,89.055,89.055,89.03,89.035,119800000.0
2009-11-11 19:21:00,89.04,89.045,89.035,89.04,104400000.0
2009-11-11 19:22:00,89.04,89.07,89.04,89.055,130400000.0
2009-11-11 19:23:00,89.055,89.065,89.045,89.05,76800000.0
2009-11-11 19:24:00,89.045,89.05,89.045,89.045,21600000.0
2009-11-11 19:25:00,89.045,89.045,89.035,89.045,73000000.0
2009-11-11 19:26:00,89.045,89.055,89.045,89.055,47600000.0
2009-11-11 19:27:00,89.055,89.07,89.045,89.045,81000000.0
2009-11-11 19:28:00,89.045,89.045,89.03,89.035,67200000.0
2009-11-11 19:29:00,89.03,89.075,89.025,89.075,119300000.0
2009-11-11 19:30:00,89.075,89.08,89.06,89.065,142500000.0
2009-11-11 19:31:00,89.07,89.075,89.055,89.06,157000000.0
2009-11-11 19:32:00,89.065,89.075,89.06,89.07,341400000.0
2009-11-11 19:33:00,89.07,89.095,89.07,89.095,294700000.0
2009-11-11 19:34:00,89.095,89.12,89.09,89.11,234800000.0
2009-11-11 19:35:00,89.11,89.135,89.11,89.115,240300000.0
2009-11-11 19:36:00,89.115,89.125,89.115,89.115,196800000.0
2009-11-11 19:37:00,89.115,89.12,89.105,89.11,245200001.0
2009-11-11 19:38:00,89.11,89.115,89.08,89.08,183200000.0
2009-11-11 19:39:00,89.09,89.1,89.085,89.085,214000000.0
2009-11-11 19:40:00,89.085,89.1,89.07,89.1,188400000.0
2009-11-11 19:41:00,89.1,89.1,89.085,89.095,258600000.0
2009-11-11 19:42:00,89.095,89.105,89.095,89.095,214000000.0
2009-11-11 19:43:00,89.095,89.115,89.095,89.11,156700000.0
2009-11-11 19:44:00,89.11,89.115,89.095,89.095,233400000.0
2009-11-11 19:45:00,89.095,89.11,89.095,89.11,211900000.0
2009-11-11 19:46:00,89.115,89.115,89.09,89.1,168100000.0
2009-11-11 19:47:00,89.1,89.105,89.085,89.095,262700000.0
2009-11-11 19:48:00,89.1,89.11,89.065,89.09,211100000.0
2009-11-11 19:49:00,89.09,89.1,89.07,89.07,197300000.0
2009-11-11 19:50:00,89.075,89.1,89.075,89.1,95100000.0
2009-11-11 19:51:00,89.095,89.11,89.09,89.11,124100000.0
2009-11-11 19:52:00,89.105,89.105,89.08,89.085,132400000.0
2009-11-11 19:53:00,89.085,89.095,89.08,89.08,131300000.0
2009-11-11 19:54:00,89.08,89.1,89.07,89.1,172900000.0
2009-11-11 19:55:00,89.105,89.105,89.065,89.065,243800000.0
2009-11-11 19:56:00,89.065,89.065,89.03,89.035,245600000.0
2009-11-11 19:57:00,89.035,89.05,89.025,89.05,363500000.0
2009-11-11 19:58:00,89.05,89.06,89.035,89.045,240100000.0
2009-11-11 19:59:00,89.05,89.06,89.04,89.05,256400000.0
2009-11-11 20:00:00,89.05,89.055,89.03,89.04,216300000.0
2009-11-11 20:01:00,89.04,89.05,89.04,89.05,169200000.0
2009-11-11 20:02:00,89.05,89.08,89.05,89.08,300199999.0
2009-11-11 20:03:00,89.08,89.09,89.065,89.07,224100000.0
2009-11-11 20:04:00,89.07,89.085,89.07,89.075,45300000.0
2009-11-11 20:05:00,89.075,89.075,89.05,89.06,89000000.0
2009-11-11 20:06:00,89.06,89.06,89.03,89.03,71200000.0
2009-11-11 20:07:00,89.03,89.05,89.03,89.05,230600000.0
2009-11-11 20:08:00,89.05,89.055,89.035,89.04,133200000.0
2009-11-11 20:09:00,89.035,89.05,89.035,89.045,41500000.0
2009-11-11 20:10:00,89.045,89.045,89.03,89.03,44000000.0
2009-11-11 20:11:00,89.03,89.035,89.01,89.035,174100000.0
2009-11-11 20:12:00,89.035,89.07,89.035,89.05,165700000.0
2009-11-11 20:13:00,89.05,89.07,89.05,89.07,143200000.0
2009-11-11 20:14:00,89.075,89.1,89.075,89.09,193000000.0
2009-11-11 20:15:00,89.09,89.09,89.08,89.08,92200000.0
2009-11-11 20:16:00,89.08,89.085,89.075,89.085,40000000.0
2009-11-11 20:17:00,89.085,89.085,89.075,89.075,57700000.0
2009-11-11 20:18:00,89.075,89.075,89.045,89.065,130300000.0
2009-11-11 20:19:00,89.065,89.07,89.065,89.07,48500000.0
2009-11-11 20:20:00,89.07,89.09,89.07,89.09,58400000.0
2009-11-11 20:21:00,89.09,89.095,89.08,89.095,68300000.0
2009-11-11 20:22:00,89.09,89.09,89.075,89.075,85500000.0
2009-11-11 20:23:00,89.08,89.085,89.065,89.065,62700000.0
2009-11-11 20:24:00,89.065,89.075,89.06,89.075,67400000.0
2009-11-11 20:25:00,89.07,89.07,89.055,89.055,37600000.0
2009-11-11 20:26:00,89.055,89.055,89.04,89.04,97600000.0
2009-11-11 20:27:00,89.04,89.05,89.02,89.05,173500000.0
2009-11-11 20:28:00,89.05,89.055,89.04,89.05,132500000.0
2009-11-11 20:29:00,89.055,89.06,89.05,89.06,83900000.0
2009-11-11 20:30:00,89.06,89.075,89.055,89.06,247100000.0
2009-11-11 20:31:00,89.06,89.075,89.05,89.075,176000000.0
2009-11-11 20:32:00,89.08,89.08,89.07,89.07,48800000.0
2009-11-11 20:33:00,89.065,89.075,89.06,89.07,138700000.0
2009-11-11 20:34:00,89.07,89.075,89.06,89.06,90900000.0
2009-11-11 20:35:00,89.065,89.07,89.055,89.065,120900000.0
2009-11-11 20:36:00,89.07,89.08,89.06,89.07,194200000.0
2009-11-11 20:37:00,89.065,89.075,89.06,89.075,145399999.0
2009-11-11 20:38:00,89.075,89.095,89.07,89.07,180100001.0
2009-11-11 20:39:00,89.07,89.08,89.065,89.065,93200000.0
2009-11-11 20:40:00,89.07,89.075,89.04,89.04,105900000.0
2009-11-11 20:41:00,89.04,89.055,89.04,89.055,202900000.0
2009-11-11 20:42:00,89.055,89.075,89.05,89.055,130800000.0
2009-11-11 20:43:00,89.05,89.065,89.05,89.065,214100000.0
2009-11-11 20:44:00,89.065,89.065,89.025,89.03,232700000.0
2009-11-11 20:45:00,89.03,89.045,89.03,89.035,150600000.0
2009-11-11 20:46:00,89.035,89.045,89.025,89.03,231500000.0
2009-11-11 20:47:00,89.025,89.03,89.01,89.01,168000000.0
2009-11-11 20:48:00,89.01,89.02,89.01,89.02,72000000.0
2009-11-11 20:49:00,89.02,89.02,89.005,89.005,90300000.0
2009-11-11 20:50:00,89.01,89.01,88.99,89.005,174900000.0
2009-11-11 20:51:00,89.0,89.0,88.98,88.98,233200000.0
2009-11-11 20:52:00,88.98,88.99,88.975,88.99,369400000.0
2009-11-11 20:53:00,88.99,89.0,88.98,88.995,136700000.0
2009-11-11 20:54:00,88.99,89.0,88.985,88.99,463300000.0
2009-11-11 20:55:00,88.99,89.005,88.99,88.995,322700000.0
2009-11-11 20:56:00,88.995,89.025,88.995,89.02,269200000.0
2009-11-11 20:57:00,89.025,89.03,88.955,88.97,341800000.0
2009-11-11 20:58:00,88.97,88.975,88.96,88.97,105200000.0
2009-11-11 20:59:00,88.97,88.995,88.97,88.985,147300000.0
2009-11-11 21:00:00,88.985,89.0,88.98,88.995,275500000.0
2009-11-11 21:01:00,88.995,89.015,88.99,89.01,274300000.0
2009-11-11 21:02:00,89.01,89.02,89.005,89.005,220200000.0
2009-11-11 21:03:00,89.005,89.015,89.005,89.01,86000000.0
2009-11-11 21:04:00,89.01,89.025,89.01,89.02,139000000.0
2009-11-11 21:05:00,89.02,89.02,88.99,89.01,284900000.0
2009-11-11 21:06:00,89.005,89.03,89.0,89.025,225200000.0
2009-11-11 21:07:00,89.025,89.035,89.025,89.035,174700000.0
2009-11-11 21:08:00,89.035,89.05,89.03,89.03,224499999.0
2009-11-11 21:09:00,89.03,89.045,89.03,89.045,178700000.0
2009-11-11 21:10:00,89.045,89.055,89.035,89.04,118300000.0
2009-11-11 21:11:00,89.04,89.04,89.035,89.04,114800000.0
2009-11-11 21:12:00,89.04,89.04,89.035,89.04,65100000.0
2009-11-11 21:13:00,89.04,89.045,89.03,89.045,297900000.0
2009-11-11 21:14:00,89.04,89.045,89.035,89.045,218600000.0
2009-11-11 21:15:00,89.045,89.055,89.045,89.05,235800000.0
2009-11-11 21:16:00,89.05,89.05,89.045,89.045,88800000.0
2009-11-11 21:17:00,89.045,89.045,89.025,89.045,281500000.0
2009-11-11 21:18:00,89.045,89.045,89.035,89.035,141000000.0
2009-11-11 21:19:00,89.04,89.065,89.035,89.06,199400000.0
2009-11-11 21:20:00,89.06,89.06,89.045,89.05,149400000.0
2009-11-11 21:21:00,89.05,89.055,89.035,89.035,169300000.0
2009-11-11 21:22:00,89.035,89.04,89.02,89.03,291700000.0
2009-11-11 21:23:00,89.035,89.04,89.03,89.03,154600000.0
2009-11-11 21:24:00,89.03,89.03,89.015,89.02,187900000.0
2009-11-11 21:25:00,89.02,89.025,89.01,89.02,147200000.0
2009-11-11 21:26:00,89.02,89.025,89.01,89.02,222400000.0
2009-11-11 21:27:00,89.02,89.02,89.02,89.02,65700000.0
2009-11-11 21:28:00,89.02,89.04,89.02,89.035,155700000.0
2009-11-11 21:29:00,89.035,89.05,89.025,89.045,133500000.0
2009-11-11 21:30:00,89.045,89.06,89.04,89.055,221500000.0
2009-11-11 21:31:00,89.055,89.06,89.05,89.055,150900000.0
2009-11-11 21:32:00,89.055,89.055,89.055,89.055,81600000.0
2009-11-11 21:33:00,89.055,89.07,89.055,89.07,129800000.0
2009-11-11 21:34:00,89.07,89.08,89.04,89.05,289100000.0
2009-11-11 21:35:00,89.05,89.055,89.045,89.05,195000000.0
2009-11-11 21:36:00,89.05,89.055,89.05,89.055,126400000.0
2009-11-11 21:37:00,89.055,89.055,89.05,89.055,83300000.0
2009-11-11 21:38:00,89.055,89.065,89.055,89.055,220200000.0
2009-11-11 21:39:00,89.055,89.055,89.055,89.055,46900000.0
2009-11-11 21:40:00,89.055,89.055,89.045,89.045,104500000.0
2009-11-11 21:41:00,89.06,89.06,89.05,89.055,160600000.0
2009-11-11 21:42:00,89.055,89.055,89.045,89.045,24800000.0
2009-11-11 21:43:00,89.045,89.055,89.045,89.045,59400000.0
2009-11-11 21:44:00,89.045,89.05,89.04,89.05,57500000.0
2009-11-11 21:45:00,89.05,89.05,89.05,89.05,7400000.0
2009-11-11 21:46:00,89.05,89.05,89.035,89.035,37700000.0
2009-11-11 21:47:00,89.035,89.045,89.035,89.04,76200000.0
2009-11-11 21:48:00,89.045,89.05,89.04,89.04,121800000.0
2009-11-11 21:49:00,89.045,89.065,89.045,89.065,59800000.0
2009-11-11 21:50:00,89.065,89.085,89.06,89.08,123700000.0
2009-11-11 21:51:00,89.08,89.08,89.07,89.07,69200000.0
2009-11-11 21:52:00,89.075,89.075,89.055,89.06,80500000.0
2009-11-11 21:53:00,89.06,89.065,89.055,89.06,57700000.0
2009-11-11 21:54:00,89.06,89.06,89.035,89.035,88600000.0
2009-11-11 21:55:00,89.035,89.04,89.035,89.035,74800000.0
2009-11-11 21:56:00,89.025,89.045,89.015,89.035,111500000.0
2009-11-11 21:57:00,89.04,89.04,89.02,89.025,120100000.0
2009-11-11 21:58:00,89.025,89.04,89.025,89.04,113500000.0
2009-11-11 21:59:00,89.03,89.06,89.015,89.05,163600000.0
2009-11-11 22:00:00,89.05,89.055,89.025,89.045,249100000.0
2009-11-11 22:01:00,89.045,89.05,89.045,89.045,64900000.0
2009-11-11 22:02:00,89.045,89.055,89.04,89.05,89100000.0
2009-11-11 22:03:00,89.04,89.04,89.04,89.04,47100000.0
2009-11-11 22:04:00,89.04,89.05,89.04,89.05,97500000.0
2009-11-11 22:05:00,89.05,89.05,89.025,89.03,78500000.0
2009-11-11 22:06:00,89.03,89.045,89.03,89.04,112200000.0
2009-11-11 22:07:00,89.04,89.04,89.035,89.035,24100000.0
2009-11-11 22:08:00,89.035,89.045,89.035,89.045,93300000.0
2009-11-11 22:09:00,89.05,89.055,89.04,89.045,53200000.0
2009-11-11 22:10:00,89.045,89.05,89.005,89.005,100400000.0
2009-11-11 22:11:00,89.005,89.02,89.005,89.01,84500000.0
2009-11-11 22:12:00,89.005,89.015,89.005,89.015,57600000.0
2009-11-11 22:13:00,89.01,89.01,89.005,89.005,41000000.0
2009-11-11 22:14:00,89.005,89.02,89.005,89.02,105400000.0
2009-11-11 22:15:00,89.025,89.025,89.01,89.015,132300000.0
2009-11-11 22:16:00,89.015,89.02,89.01,89.015,100600000.0
2009-11-11 22:17:00,89.015,89.02,89.015,89.02,24300000.0
2009-11-11 22:18:00,89.015,89.02,89.015,89.02,45600000.0
2009-11-11 22:19:00,89.02,89.02,89.015,89.02,59400000.0
2009-11-11 22:20:00,89.02,89.02,89.01,89.01,100400000.0
2009-11-11 22:21:00,89.01,89.015,89.005,89.015,73600000.0
2009-11-11 22:22:00,89.015,89.02,89.015,89.02,36800000.0
2009-11-11 22:23:00,89.02,89.025,89.015,89.025,82500000.0
2009-11-11 22:24:00,89.025,89.025,89.025,89.025,3200000.0
2009-11-11 22:25:00,89.025,89.04,89.025,89.035,174200000.0
2009-11-11 22:26:00,89.035,89.04,89.035,89.035,144800000.0
2009-11-11 22:27:00,89.04,89.04,89.03,89.04,182600000.0
2009-11-11 22:28:00,89.045,89.06,89.045,89.06,85200000.0
2009-11-11 22:29:00,89.06,89.06,89.055,89.055,130600000.0
2009-11-11 22:30:00,89.055,89.06,89.035,89.035,170500000.0
2009-11-11 22:31:00,89.04,89.05,89.03,89.045,155300000.0
2009-11-11 22:32:00,89.055,89.07,89.045,89.055,274300000.0
2009-11-11 22:33:00,89.055,89.055,89.045,89.045,124100000.0
2009-11-11 22:34:00,89.045,89.05,89.04,89.05,110600000.0
2009-11-11 22:35:00,89.05,89.055,89.045,89.05,83500000.0
2009-11-11 22:36:00,89.055,89.065,89.045,89.065,117500000.0
2009-11-11 22:37:00,89.065,89.065,89.055,89.055,17100000.0
2009-11-11 22:38:00,89.055,89.075,89.055,89.075,107500000.0
2009-11-11 22:39:00,89.07,89.07,89.07,89.07,54700000.0
2009-11-11 22:40:00,89.07,89.07,89.045,89.045,81300000.0
2009-11-11 22:41:00,89.045,89.045,89.035,89.04,165200000.0
2009-11-11 22:42:00,89.04,89.05,89.025,89.035,117500000.0
2009-11-11 22:43:00,89.03,89.04,89.03,89.03,116400000.0
2009-11-11 22:44:00,89.03,89.03,89.02,89.02,25500000.0
2009-11-11 22:45:00,89.02,89.03,89.02,89.025,62700000.0
2009-11-11 22:46:00,89.025,89.04,89.025,89.035,78000000.0
2009-11-11 22:47:00,89.055,89.07,89.055,89.065,139900000.0
2009-11-11 22:48:00,89.065,89.065,89.05,89.05,162900000.0
2009-11-11 22:49:00,89.05,89.07,89.05,89.07,199700000.0
2009-11-11 22:50:00,89.07,89.07,89.06,89.065,118400000.0
2009-11-11 22:51:00,89.065,89.065,89.04,89.05,142400000.0
2009-11-11 22:52:00,89.045,89.055,89.04,89.055,93400000.0
2009-11-11 22:53:00,89.06,89.065,89.06,89.06,22700000.0
2009-11-11 22:54:00,89.06,89.06,89.05,89.06,95000000.0
2009-11-11 22:55:00,89.06,89.08,89.06,89.07,331700000.0
2009-11-11 22:56:00,89.07,89.075,89.065,89.07,145200000.0
2009-11-11 22:57:00,89.07,89.075,89.055,89.055,143100000.0
2009-11-11 22:58:00,89.06,89.07,89.055,89.06,63000000.0
2009-11-11 22:59:00,89.06,89.07,89.055,89.07,132500000.0
2009-11-11 23:00:00,89.065,89.07,89.06,89.065,84800000.0
2009-11-11 23:01:00,89.06,89.075,89.06,89.075,26600000.0
2009-11-11 23:02:00,89.075,89.08,89.075,89.08,39000000.0
2009-11-11 23:03:00,89.08,89.11,89.08,89.105,99800000.0
2009-11-11 23:04:00,89.1,89.13,89.095,89.12,75100000.0
2009-11-11 23:05:00,89.12,89.12,89.11,89.11,82500000.0
2009-11-11 23:06:00,89.11,89.125,89.105,89.12,132900000.0
2009-11-11 23:07:00,89.12,89.12,89.095,89.1,128900000.0
2009-11-11 23:08:00,89.095,89.1,89.095,89.1,110000000.0
2009-11-11 23:09:00,89.1,89.1,89.08,89.08,71100000.0
2009-11-11 23:10:00,89.08,89.08,89.075,89.08,58000000.0
2009-11-11 23:11:00,89.08,89.085,89.075,89.075,30000000.0
2009-11-11 23:12:00,89.07,89.085,89.07,89.085,68100000.0
2009-11-11 23:13:00,89.085,89.085,89.08,89.085,43500000.0
2009-11-11 23:14:00,89.08,89.085,89.08,89.08,18800000.0
2009-11-11 23:15:00,89.08,89.09,89.08,89.09,77800000.0
2009-11-11 23:16:00,89.09,89.09,89.08,89.085,100300000.0
2009-11-11 23:17:00,89.085,89.09,89.085,89.09,34400000.0
2009-11-11 23:18:00,89.09,89.09,89.085,89.09,27100000.0
2009-11-11 23:19:00,89.09,89.11,89.09,89.11,32500000.0
2009-11-11 23:20:00,89.11,89.11,89.11,89.11,12200000.0
2009-11-11 23:21:00,89.11,89.125,89.11,89.125,31300000.0
2009-11-11 23:22:00,89.115,89.12,89.105,89.105,85200000.0
2009-11-11 23:23:00,89.105,89.11,89.105,89.11,33200000.0
2009-11-11 23:24:00,89.11,89.115,89.105,89.105,31800000.0
2009-11-11 23:25:00,89.11,89.115,89.1,89.11,70900000.0
2009-11-11 23:26:00,89.11,89.115,89.11,89.115,75900000.0
2009-11-11 23:27:00,89.115,89.115,89.105,89.105,22600000.0
2009-11-11 23:28:00,89.105,89.105,89.105,89.105,6000000.0
2009-11-11 23:29:00,89.105,89.12,89.105,89.105,59300000.0
2009-11-11 23:30:00,89.105,89.115,89.105,89.115,36000000.0
2009-11-11 23:31:00,89.11,89.115,89.105,89.105,34200000.0
2009-11-11 23:32:00,89.105,89.105,89.095,89.095,73700000.0
2009-11-11 23:33:00,89.095,89.095,89.09,89.09,76700000.0
2009-11-11 23:34:00,89.09,89.09,89.09,89.09,7000000.0
2009-11-11 23:35:00,89.09,89.1,89.085,89.085,42600000.0
2009-11-11 23:36:00,89.085,89.1,89.085,89.09,58500000.0
2009-11-11 23:37:00,89.095,89.095,89.075,89.09,149500000.0
2009-11-11 23:38:00,89.085,89.09,89.085,89.085,82400000.0
2009-11-11 23:39:00,89.085,89.095,89.085,89.09,95900000.0
2009-11-11 23:40:00,89.095,89.105,89.095,89.105,73700000.0
2009-11-11 23:41:00,89.105,89.105,89.105,89.105,51700000.0
2009-11-11 23:42:00,89.105,89.11,89.105,89.11,109700000.0
2009-11-11 23:43:00,89.11,89.125,89.11,89.125,42000000.0
2009-11-11 23:44:00,89.12,89.125,89.12,89.125,135600000.0
2009-11-11 23:45:00,89.125,89.13,89.115,89.115,99400000.0
2009-11-11 23:46:00,89.115,89.12,89.11,89.115,88200000.0
2009-11-11 23:47:00,89.115,89.135,89.11,89.115,159000000.0
2009-11-11 23:48:00,89.11,89.115,89.11,89.11,34500000.0
2009-11-11 23:49:00,89.11,89.115,89.1,89.1,172400000.0
2009-11-11 23:50:00,89.1,89.105,89.09,89.095,62000000.0
2009-11-11 23:51:00,89.1,89.105,89.095,89.1,42100000.0
2009-11-11 23:52:00,89.1,89.105,89.1,89.1,28300000.0
2009-11-11 23:53:00,89.1,89.105,89.095,89.095,21500000.0
2009-11-11 23:54:00,89.095,89.105,89.095,89.105,21600000.0
2009-11-11 23:55:00,89.105,89.11,89.105,89.11,24000000.0
2009-11-11 23:56:00,89.11,89.115,89.11,89.11,37600000.0
2009-11-11 23:57:00,89.11,89.135,89.11,89.135,67900000.0
2009-11-11 23:58:00,89.14,89.14,89.12,89.12,63100000.0
2009-11-11 23:59:00,89.12,89.145,89.12,89.145,57000000.0
2009-11-12 00:00:00,89.155,89.155,89.13,89.13,33100000.0
2009-11-12 00:01:00,89.13,89.13,89.065,89.1,31100000.0
2009-11-12 00:02:00,89.1,89.1,89.085,89.095,42400000.0
2009-11-12 00:03:00,89.095,89.1,89.085,89.095,25000000.0
2009-11-12 00:04:00,89.095,89.1,89.085,89.095,21000000.0
2009-11-12 00:05:00,89.095,89.105,89.095,89.105,22600000.0
2009-11-12 00:06:00,89.095,89.11,89.095,89.1,13300000.0
2009-11-12 00:07:00,89.105,89.105,89.095,89.105,17000000.0
2009-11-12 00:08:00,89.1,89.105,89.09,89.1,17000000.0
2009-11-12 00:09:00,89.1,89.115,89.07,89.115,49600000.0
2009-11-12 00:10:00,89.115,89.115,89.11,89.11,19000000.0
2009-11-12 00:11:00,89.11,89.11,89.11,89.11,3000000.0
2009-11-12 00:12:00,89.11,89.11,89.11,89.11,1000000.0
2009-11-12 00:13:00,89.11,89.11,89.11,89.11,1000000.0
2009-11-12 00:14:00,89.088,89.103,89.082,89.082,404500000.0
2009-11-12 00:15:00,89.11,89.11,89.11,89.11,4000000.0
2009-11-12 00:16:00,89.11,89.11,89.11,89.11,4000000.0
2009-11-12 00:17:00,89.11,89.13,89.09,89.115,20600000.0
2009-11-12 00:18:00,89.125,89.125,89.12,89.12,7000000.0
2009-11-12 00:19:00,89.105,89.115,89.095,89.105,11100000.0
2009-11-12 00:20:00,89.11,89.115,89.105,89.115,10000000.0
2009-11-12 00:21:00,89.1,89.11,89.1,89.11,5000000.0
2009-11-12 00:22:00,89.11,89.115,89.11,89.115,2000000.0
2009-11-12 00:23:00,89.12,89.12,89.115,89.115,2000000.0
2009-11-12 00:24:00,89.11,89.11,89.11,89.11,1000000.0
2009-11-12 00:25:00,89.11,89.115,89.11,89.115,4000000.0
2009-11-12 00:26:00,89.115,89.115,89.095,89.095,5000000.0
2009-11-12 00:27:00,89.095,89.1,89.095,89.1,13000000.0
2009-11-12 00:28:00,89.1,89.11,89.1,89.11,8000000.0
2009-11-12 00:29:00,89.1,89.115,89.1,89.11,30700000.0
2009-11-12 00:30:00,89.115,89.115,89.11,89.11,12000000.0
2009-11-12 00:31:00,89.11,89.11,89.105,89.11,21300000.0
2009-11-12 00:32:00,89.11,89.11,89.11,89.11,11000000.0
2009-11-12 00:33:00,89.11,89.11,89.105,89.105,13000000.0
2009-11-12 00:34:00,89.11,89.11,89.105,89.11,6700000.0
2009-11-12 00:35:00,89.105,89.105,89.105,89.105,1000000.0
2009-11-12 00:36:00,89.105,89.105,89.105,89.105,1000000.0
2009-11-12 00:37:00,89.105,89.105,89.105,89.105,3200000.0
2009-11-12 00:38:00,89.11,89.115,89.11,89.11,20500000.0
2009-11-12 00:39:00,89.105,89.12,89.105,89.11,93300000.0
2009-11-12 00:40:00,89.11,89.11,89.105,89.11,14600000.0
2009-11-12 00:41:00,89.115,89.115,89.11,89.115,34200000.0
2009-11-12 00:42:00,89.115,89.115,89.115,89.115,5600000.0
2009-11-12 00:43:00,89.115,89.115,89.115,89.115,5600000.0
2009-11-12 00:44:00,89.115,89.12,89.115,89.12,28400000.0
2009-11-12 00:45:00,89.12,89.12,89.12,89.12,18400000.0
2009-11-12 00:46:00,89.12,89.14,89.12,89.125,60000000.0
2009-11-12 00:47:00,89.12,89.125,89.12,89.125,16000000.0
2009-11-12 00:48:00,89.125,89.13,89.125,89.13,27200000.0
2009-11-12 00:49:00,89.13,89.17,89.13,89.14,37600000.0
2009-11-12 00:50:00,89.155,89.18,89.135,89.15,93700000.0
2009-11-12 00:51:00,89.155,89.155,89.14,89.145,20900000.0
2009-11-12 00:52:00,89.15,89.15,89.15,89.15,9600000.0
2009-11-12 00:53:00,89.15,89.155,89.145,89.155,37200000.0
2009-11-12 00:54:00,89.15,89.15,89.15,89.15,11600000.0
2009-11-12 00:55:00,89.15,89.165,89.125,89.165,58600000.0
2009-11-12 00:56:00,89.165,89.165,89.14,89.145,74100000.0
2009-11-12 00:57:00,89.145,89.16,89.145,89.15,63600000.0
2009-11-12 00:58:00,89.15,89.16,89.15,89.155,30400000.0
2009-11-12 00:59:00,89.15,89.155,89.15,89.155,4500000.0
2009-11-12 01:00:00,89.15,89.155,89.15,89.155,42600000.0
2009-11-12 01:01:00,89.155,89.155,89.155,89.155,38000000.0
2009-11-12 01:02:00,89.16,89.165,89.16,89.165,13200000.0
2009-11-12 01:03:00,89.17,89.175,89.165,89.17,35200000.0
2009-11-12 01:04:00,89.17,89.18,89.16,89.175,53000000.0
2009-11-12 01:05:00,89.175,89.18,89.16,89.175,46100000.0
2009-11-12 01:06:00,89.18,89.195,89.175,89.185,45400000.0
2009-11-12 01:07:00,89.185,89.195,89.17,89.195,41800000.0
2009-11-12 01:08:00,89.195,89.2,89.195,89.2,62300000.0
2009-11-12 01:09:00,89.205,89.22,89.205,89.215,15600000.0
2009-11-12 01:10:00,89.215,89.24,89.21,89.22,50200000.0
2009-11-12 01:11:00,89.22,89.265,89.22,89.26,132400000.0
2009-11-12 01:12:00,89.255,89.275,89.24,89.27,172400000.0
2009-11-12 01:13:00,89.275,89.275,89.255,89.255,99900000.0
2009-11-12 01:14:00,89.255,89.26,89.235,89.26,208000000.0
2009-11-12 01:15:00,89.25,89.25,89.245,89.25,71700000.0
2009-11-12 01:16:00,89.25,89.255,89.23,89.24,226300000.0
2009-11-12 01:17:00,89.245,89.25,89.205,89.225,202500000.0
2009-11-12 01:18:00,89.225,89.23,89.215,89.225,208600000.0
2009-11-12 01:19:00,89.225,89.245,89.225,89.235,336300000.0
2009-11-12 01:20:00,89.235,89.235,89.22,89.235,206900000.0
2009-11-12 01:21:00,89.24,89.24,89.23,89.23,9800000.0
2009-11-12 01:22:00,89.23,89.24,89.225,89.225,106600000.0
2009-11-12 01:23:00,89.225,89.225,89.2,89.205,97900000.0
2009-11-12 01:24:00,89.2,89.2,89.18,89.18,52100000.0
2009-11-12 01:25:00,89.185,89.185,89.155,89.155,174500000.0
2009-11-12 01:26:00,89.16,89.18,89.16,89.18,233600000.0
2009-11-12 01:27:00,89.18,89.19,89.17,89.18,181400000.0
2009-11-12 01:28:00,89.18,89.18,89.17,89.175,72400000.0
2009-11-12 01:29:00,89.18,89.195,89.175,89.185,154400000.0
2009-11-12 01:30:00,89.185,89.19,89.17,89.17,95800000.0
2009-11-12 01:31:00,89.17,89.175,89.17,89.175,29500000.0
2009-11-12 01:32:00,89.185,89.195,89.185,89.185,91700000.0
2009-11-12 01:33:00,89.185,89.185,89.17,89.175,100300000.0
2009-11-12 01:34:00,89.175,89.175,89.155,89.155,193800000.0
2009-11-12 01:35:00,89.155,89.17,89.15,89.17,219900000.0
2009-11-12 01:36:00,89.17,89.175,89.155,89.165,213600000.0
2009-11-12 01:37:00,89.165,89.165,89.155,89.155,139600000.0
2009-11-12 01:38:00,89.155,89.16,89.15,89.155,131200000.0
2009-11-12 01:39:00,89.155,89.17,89.15,89.15,130000000.0
2009-11-12 01:40:00,89.155,89.16,89.135,89.135,152500000.0
2009-11-12 01:41:00,89.135,89.145,89.125,89.135,203000000.0
2009-11-12 01:42:00,89.135,89.155,89.13,89.13,300800000.0
2009-11-12 01:43:00,89.135,89.135,89.13,89.13,24400000.0
2009-11-12 01:44:00,89.14,89.145,89.14,89.14,39200000.0
2009-11-12 01:45:00,89.14,89.165,89.14,89.15,127500000.0
2009-11-12 01:46:00,89.15,89.15,89.135,89.14,96900000.0
2009-11-12 01:47:00,89.14,89.15,89.135,89.15,66200000.0
2009-11-12 01:48:00,89.15,89.155,89.135,89.14,43300000.0
2009-11-12 01:49:00,89.14,89.14,89.13,89.14,94300000.0
2009-11-12 01:50:00,89.14,89.16,89.135,89.16,85200000.0
2009-11-12 01:51:00,89.15,89.18,89.145,89.18,87000000.0
2009-11-12 01:52:00,89.18,89.195,89.175,89.185,60900000.0
2009-11-12 01:53:00,89.185,89.185,89.175,89.175,114700000.0
2009-11-12 01:54:00,89.175,89.175,89.145,89.17,158600000.0
2009-11-12 01:55:00,89.17,89.19,89.165,89.19,224200000.0
2009-11-12 01:56:00,89.19,89.21,89.165,89.165,110100000.0
2009-11-12 01:57:00,89.185,89.185,89.17,89.17,19600000.0
2009-11-12 01:58:00,89.17,89.185,89.17,89.185,99200000.0
2009-11-12 01:59:00,89.185,89.2,89.185,89.19,96100000.0
2009-11-12 02:00:00,89.185,89.185,89.145,89.16,247000000.0
2009-11-12 02:01:00,89.16,89.165,89.125,89.13,296800000.0
2009-11-12 02:02:00,89.13,89.175,89.13,89.17,212500000.0
2009-11-12 02:03:00,89.165,89.18,89.145,89.155,191100000.0
2009-11-12 02:04:00,89.15,89.16,89.145,89.16,162000000.0
2009-11-12 02:05:00,89.16,89.16,89.145,89.145,52600000.0
2009-11-12 02:06:00,89.15,89.15,89.13,89.14,118400000.0
2009-11-12 02:07:00,89.145,89.145,89.14,89.14,47700000.0
2009-11-12 02:08:00,89.14,89.185,89.14,89.18,131500000.0
2009-11-12 02:09:00,89.18,89.19,89.18,89.185,246400000.0
2009-11-12 02:10:00,89.185,89.185,89.165,89.165,175400000.0
2009-11-12 02:11:00,89.165,89.175,89.165,89.175,93500000.0
2009-11-12 02:12:00,89.175,89.185,89.165,89.185,111300000.0
2009-11-12 02:13:00,89.18,89.19,89.175,89.185,102700000.0
2009-11-12 02:14:00,89.185,89.195,89.18,89.185,112200000.0
2009-11-12 02:15:00,89.19,89.195,89.17,89.17,158600000.0
2009-11-12 02:16:00,89.17,89.195,89.16,89.19,187100000.0
2009-11-12 02:17:00,89.19,89.21,89.185,89.195,250600000.0
2009-11-12 02:18:00,89.195,89.205,89.18,89.195,424700000.0
2009-11-12 02:19:00,89.195,89.205,89.19,89.205,72700000.0
2009-11-12 02:20:00,89.205,89.205,89.2,89.2,9800000.0
2009-11-12 02:21:00,89.2,89.205,89.185,89.195,86400000.0
2009-11-12 02:22:00,89.195,89.2,89.18,89.18,158100000.0
2009-11-12 02:23:00,89.18,89.19,89.165,89.19,243300000.0
2009-11-12 02:24:00,89.19,89.195,89.18,89.195,193700000.0
2009-11-12 02:25:00,89.195,89.21,89.195,89.2,105800000.0
2009-11-12 02:26:00,89.2,89.25,89.2,89.245,482500000.0
2009-11-12 02:27:00,89.245,89.245,89.225,89.235,250600000.0
2009-11-12 02:28:00,89.235,89.245,89.225,89.245,185900000.0
2009-11-12 02:29:00,89.245,89.25,89.215,89.245,264500000.0
2009-11-12 02:30:00,89.245,89.335,89.245,89.295,342400000.0
2009-11-12 02:31:00,89.295,89.325,89.29,89.31,237300000.0
2009-11-12 02:32:00,89.315,89.33,89.285,89.295,349500000.0
2009-11-12 02:33:00,89.3,89.325,89.285,89.325,298200000.0
2009-11-12 02:34:00,89.325,89.33,89.285,89.285,171600000.0
2009-11-12 02:35:00,89.285,89.29,89.26,89.265,198000000.0
2009-11-12 02:36:00,89.27,89.28,89.26,89.27,159500000.0
2009-11-12 02:37:00,89.27,89.32,89.265,89.315,263500000.0
2009-11-12 02:38:00,89.315,89.325,89.31,89.31,58400000.0
2009-11-12 02:39:00,89.31,89.325,89.3,89.3,233000000.0
2009-11-12 02:40:00,89.3,89.31,89.28,89.28,300300000.0
2009-11-12 02:41:00,89.28,89.28,89.245,89.265,387000000.0
2009-11-12 02:42:00,89.265,89.28,89.265,89.275,317400000.0
2009-11-12 02:43:00,89.28,89.28,89.26,89.27,341300000.0
2009-11-12 02:44:00,89.27,89.285,89.26,89.28,462500000.0
2009-11-12 02:45:00,89.28,89.3,89.28,89.29,435000000.0
2009-11-12 02:46:00,89.285,89.305,89.27,89.3,297300000.0
2009-11-12 02:47:00,89.295,89.31,89.285,89.285,447200000.0
2009-11-12 02:48:00,89.295,89.315,89.28,89.295,488400000.0
2009-11-12 02:49:00,89.295,89.31,89.29,89.305,244400000.0
2009-11-12 02:50:00,89.31,89.31,89.285,89.3,247100000.0
2009-11-12 02:51:00,89.3,89.335,89.3,89.325,372700000.0
2009-11-12 02:52:00,89.33,89.35,89.325,89.34,450000000.0
2009-11-12 02:53:00,89.34,89.35,89.32,89.335,384100000.0
2009-11-12 02:54:00,89.33,89.375,89.315,89.375,594300000.0
2009-11-12 02:55:00,89.385,89.385,89.305,89.345,635700000.0
2009-11-12 02:56:00,89.345,89.36,89.3,89.32,612400000.0
2009-11-12 02:57:00,89.32,89.33,89.28,89.285,453099999.0
2009-11-12 02:58:00,89.285,89.335,89.285,89.325,309400000.0
2009-11-12 02:59:00,89.325,89.325,89.26,89.275,445400000.0
2009-11-12 03:00:00,89.275,89.285,89.265,89.28,646700000.0
2009-11-12 03:01:00,89.28,89.335,89.27,89.305,361100000.0
2009-11-12 03:02:00,89.305,89.31,89.28,89.28,293500000.0
2009-11-12 03:03:00,89.28,89.31,89.28,89.31,442600000.0
2009-11-12 03:04:00,89.31,89.315,89.295,89.295,278300000.0
2009-11-12 03:05:00,89.295,89.295,89.275,89.295,332300000.0
2009-11-12 03:06:00,89.295,89.31,89.285,89.305,443499999.0
2009-11-12 03:07:00,89.305,89.31,89.285,89.29,392900000.0
2009-11-12 03:08:00,89.285,89.3,89.28,89.295,287600000.0
2009-11-12 03:09:00,89.3,89.3,89.275,89.3,601700000.0
2009-11-12 03:10:00,89.305,89.31,89.275,89.275,358799999.0
2009-11-12 03:11:00,89.275,89.28,89.265,89.265,282400000.0
2009-11-12 03:12:00,89.265,89.27,89.26,89.27,148800000.0
2009-11-12 03:13:00,89.27,89.285,89.26,89.27,294800000.0
2009-11-12 03:14:00,89.265,89.285,89.265,89.28,462199999.0
2009-11-12 03:15:00,89.28,89.28,89.235,89.245,381599999.0
2009-11-12 03:16:00,89.245,89.26,89.24,89.25,520099998.0
2009-11-12 03:17:00,89.25,89.25,89.24,89.245,313799999.0
2009-11-12 03:18:00,89.245,89.25,89.24,89.24,113600000.0
2009-11-12 03:19:00,89.24,89.25,89.225,89.245,185700001.0
2009-11-12 03:20:00,89.245,89.26,89.235,89.245,537900001.0
2009-11-12 03:21:00,89.245,89.26,89.22,89.23,408300000.0
2009-11-12 03:22:00,89.23,89.275,89.23,89.275,311199998.0
2009-11-12 03:23:00,89.27,89.275,89.245,89.25,285199999.0
2009-11-12 03:24:00,89.25,89.255,89.215,89.215,261400000.0
2009-11-12 03:25:00,89.215,89.23,89.21,89.23,374000000.0
2009-11-12 03:26:00,89.23,89.24,89.215,89.22,408800000.0
2009-11-12 03:27:00,89.22,89.22,89.205,89.215,299400000.0
2009-11-12 03:28:00,89.215,89.215,89.205,89.215,313300000.0
2009-11-12 03:29:00,89.215,89.225,89.205,89.205,444399999.0
2009-11-12 03:30:00,89.2,89.21,89.2,89.2,113600000.0
2009-11-12 03:31:00,89.195,89.225,89.195,89.205,327700000.0
2009-11-12 03:32:00,89.2,89.21,89.175,89.175,311200000.0
2009-11-12 03:33:00,89.17,89.2,89.165,89.195,601500001.0
2009-11-12 03:34:00,89.195,89.2,89.185,89.185,221600000.0
2009-11-12 03:35:00,89.185,89.19,89.165,89.17,325300000.0
2009-11-12 03:36:00,89.17,89.17,89.15,89.15,265600000.0
2009-11-12 03:37:00,89.145,89.145,89.13,89.135,454800000.0
2009-11-12 03:38:00,89.135,89.15,89.125,89.14,517099999.0
2009-11-12 03:39:00,89.135,89.14,89.09,89.105,476000001.0
2009-11-12 03:40:00,89.105,89.115,89.075,89.08,435300000.0
2009-11-12 03:41:00,89.075,89.115,89.075,89.09,514700000.0
2009-11-12 03:42:00,89.09,89.105,89.085,89.095,413899997.0
2009-11-12 03:43:00,89.1,89.11,89.085,89.095,458000000.0
2009-11-12 03:44:00,89.1,89.11,89.095,89.1,365800000.0
2009-11-12 03:45:00,89.1,89.13,89.1,89.125,433800001.0
2009-11-12 03:46:00,89.125,89.135,89.12,89.135,436300000.0
2009-11-12 03:47:00,89.135,89.155,89.135,89.14,453300000.0
2009-11-12 03:48:00,89.14,89.145,89.135,89.145,379700000.0
2009-11-12 03:49:00,89.145,89.145,89.125,89.135,337500000.0
2009-11-12 03:50:00,89.135,89.145,89.115,89.125,303700000.0
2009-11-12 03:51:00,89.125,89.14,89.125,89.135,397100000.0
2009-11-12 03:52:00,89.14,89.14,89.115,89.12,294800000.0
2009-11-12 03:53:00,89.125,89.15,89.12,89.135,220300000.0
2009-11-12 03:54:00,89.135,89.155,89.135,89.15,219900000.0
2009-11-12 03:55:00,89.15,89.17,89.145,89.16,366800000.0
2009-11-12 03:56:00,89.16,89.165,89.14,89.14,239900000.0
2009-11-12 03:57:00,89.14,89.165,89.135,89.16,295100000.0
2009-11-12 03:58:00,89.16,89.17,89.135,89.145,336400000.0
2009-11-12 03:59:00,89.145,89.155,89.145,89.15,227100000.0
2009-11-12 04:00:00,89.15,89.185,89.15,89.185,315800000.0
2009-11-12 04:01:00,89.19,89.195,89.18,89.19,198700000.0
2009-11-12 04:02:00,89.19,89.195,89.175,89.18,396200000.0
2009-11-12 04:03:00,89.18,89.185,89.175,89.185,170400000.0
2009-11-12 04:04:00,89.185,89.185,89.175,89.175,344900000.0
2009-11-12 04:05:00,89.175,89.19,89.175,89.175,203500000.0
2009-11-12 04:06:00,89.175,89.175,89.155,89.17,221900000.0
2009-11-12 04:07:00,89.17,89.175,89.165,89.17,144200000.0
2009-11-12 04:08:00,89.165,89.17,89.165,89.165,116600000.0
2009-11-12 04:09:00,89.17,89.17,89.15,89.165,209200000.0
2009-11-12 04:10:00,89.165,89.165,89.145,89.145,132000000.0
2009-11-12 04:11:00,89.155,89.165,89.145,89.155,345800000.0
2009-11-12 04:12:00,89.155,89.17,89.155,89.165,206500000.0
2009-11-12 04:13:00,89.165,89.18,89.16,89.18,217200000.0
2009-11-12 04:14:00,89.175,89.185,89.165,89.185,138400000.0
2009-11-12 04:15:00,89.18,89.18,89.17,89.175,89700000.0
2009-11-12 04:16:00,89.175,89.175,89.16,89.165,386900000.0
2009-11-12 04:17:00,89.16,89.175,89.16,89.17,284600000.0
2009-11-12 04:18:00,89.17,89.18,89.14,89.15,438000000.0
2009-11-12 04:19:00,89.15,89.15,89.125,89.135,604700000.0
2009-11-12 04:20:00,89.135,89.155,89.135,89.145,415500000.0
2009-11-12 04:21:00,89.145,89.145,89.13,89.135,285900000.0
2009-11-12 04:22:00,89.14,89.145,89.125,89.135,198600000.0
2009-11-12 04:23:00,89.135,89.135,89.12,89.125,206700000.0
2009-11-12 04:24:00,89.125,89.13,89.12,89.125,65600000.0
2009-11-12 04:25:00,89.125,89.135,89.12,89.13,117900000.0
2009-11-12 04:26:00,89.13,89.135,89.13,89.135,109600000.0
2009-11-12 04:27:00,89.135,89.14,89.125,89.135,74400000.0
2009-11-12 04:28:00,89.135,89.135,89.12,89.13,475800000.0
2009-11-12 04:29:00,89.13,89.13,89.105,89.105,597700000.0
2009-11-12 04:30:00,89.105,89.125,89.1,89.125,393600000.0
2009-11-12 04:31:00,89.125,89.125,89.115,89.12,271500000.0
2009-11-12 04:32:00,89.12,89.13,89.115,89.125,461900000.0
2009-11-12 04:33:00,89.13,89.13,89.11,89.115,225300000.0
2009-11-12 04:34:00,89.115,89.13,89.11,89.11,257300000.0
2009-11-12 04:35:00,89.11,89.12,89.1,89.115,325000000.0
2009-11-12 04:36:00,89.11,89.115,89.11,89.11,194499999.0
2009-11-12 04:37:00,89.12,89.12,89.12,89.12,72000000.0
2009-11-12 04:38:00,89.115,89.115,89.1,89.115,232800000.0
2009-11-12 04:39:00,89.11,89.125,89.11,89.115,189599999.0
2009-11-12 04:40:00,89.12,89.125,89.115,89.115,121800000.0
2009-11-12 04:41:00,89.115,89.12,89.115,89.12,198400000.0
2009-11-12 04:42:00,89.12,89.13,89.12,89.13,142000000.0
2009-11-12 04:43:00,89.13,89.145,89.13,89.14,173100000.0
2009-11-12 04:44:00,89.14,89.155,89.14,89.155,308600000.0
2009-11-12 04:45:00,89.155,89.16,89.14,89.16,150400000.0
2009-11-12 04:46:00,89.16,89.16,89.15,89.155,167200000.0
2009-11-12 04:47:00,89.17,89.175,89.16,89.17,173700000.0
2009-11-12 04:48:00,89.165,89.17,89.155,89.16,143700000.0
2009-11-12 04:49:00,89.16,89.18,89.16,89.17,519000000.0
2009-11-12 04:50:00,89.175,89.19,89.175,89.18,402800000.0
2009-11-12 04:51:00,89.18,89.215,89.18,89.205,440899999.0
2009-11-12 04:52:00,89.205,89.245,89.205,89.22,308800000.0
2009-11-12 04:53:00,89.215,89.235,89.215,89.235,335699999.0
2009-11-12 04:54:00,89.235,89.235,89.22,89.22,199700000.0
2009-11-12 04:55:00,89.22,89.25,89.22,89.25,198600000.0
2009-11-12 04:56:00,89.25,89.25,89.225,89.225,102400000.0
2009-11-12 04:57:00,89.225,89.225,89.215,89.215,82400000.0
2009-11-12 04:58:00,89.215,89.215,89.195,89.2,164300000.0
2009-11-12 04:59:00,89.205,89.24,89.205,89.235,276000000.0
2009-11-12 05:00:00,89.24,89.245,89.22,89.22,123300000.0
2009-11-12 05:01:00,89.22,89.235,89.215,89.225,268900000.0
2009-11-12 05:02:00,89.225,89.225,89.215,89.22,235899998.0
2009-11-12 05:03:00,89.22,89.22,89.22,89.22,18400000.0
2009-11-12 05:04:00,89.22,89.23,89.22,89.225,255200000.0
2009-11-12 05:05:00,89.225,89.235,89.225,89.235,486600001.0
2009-11-12 05:06:00,89.24,89.25,89.23,89.245,393500000.0
2009-11-12 05:07:00,89.245,89.25,89.225,89.225,244600000.0
2009-11-12 05:08:00,89.225,89.225,89.215,89.225,156200000.0
2009-11-12 05:09:00,89.225,89.225,89.225,89.225,34000000.0
2009-11-12 05:10:00,89.225,89.225,89.195,89.215,189700000.0
2009-11-12 05:11:00,89.215,89.215,89.215,89.215,39000000.0
2009-11-12 05:12:00,89.215,89.215,89.205,89.215,58000000.0
2009-11-12 05:13:00,89.215,89.215,89.215,89.215,16000000.0
2009-11-12 05:14:00,89.215,89.22,89.215,89.215,100800000.0
2009-11-12 05:15:00,89.215,89.235,89.21,89.23,283700000.0
2009-11-12 05:16:00,89.23,89.24,89.23,89.23,149600000.0
2009-11-12 05:17:00,89.23,89.235,89.225,89.23,150100000.0
2009-11-12 05:18:00,89.225,89.23,89.22,89.225,136500000.0
2009-11-12 05:19:00,89.23,89.23,89.225,89.225,141800000.0
2009-11-12 05:20:00,89.225,89.24,89.22,89.22,327300001.0
2009-11-12 05:21:00,89.22,89.23,89.22,89.23,321900000.0
2009-11-12 05:22:00,89.23,89.24,89.215,89.23,429100000.0
2009-11-12 05:23:00,89.235,89.235,89.22,89.22,277000000.0
2009-11-12 05:24:00,89.22,89.24,89.22,89.23,532800000.0
2009-11-12 05:25:00,89.23,89.24,89.225,89.225,407100000.0
2009-11-12 05:26:00,89.23,89.245,89.22,89.235,134800000.0
2009-11-12 05:27:00,89.235,89.245,89.23,89.23,226000000.0
2009-11-12 05:28:00,89.23,89.23,89.215,89.225,170000000.0
2009-11-12 05:29:00,89.225,89.23,89.225,89.225,62400000.0
2009-11-12 05:30:00,89.225,89.225,89.225,89.225,24000000.0
2009-11-12 05:31:00,89.225,89.225,89.22,89.22,32000000.0
2009-11-12 05:32:00,89.22,89.225,89.215,89.22,193099999.0
2009-11-12 05:33:00,89.22,89.22,89.22,89.22,98900000.0
2009-11-12 05:34:00,89.22,89.235,89.215,89.235,222800000.0
2009-11-12 05:35:00,89.235,89.255,89.225,89.23,368600000.0
2009-11-12 05:36:00,89.235,89.24,89.23,89.23,228400000.0
2009-11-12 05:37:00,89.23,89.235,89.225,89.23,126500000.0
2009-11-12 05:38:00,89.23,89.235,89.225,89.23,186400000.0
2009-11-12 05:39:00,89.23,89.235,89.225,89.225,24000000.0
2009-11-12 05:40:00,89.225,89.23,89.225,89.23,150400000.0
2009-11-12 05:41:00,89.23,89.23,89.22,89.225,176000000.0
2009-11-12 05:42:00,89.225,89.225,89.215,89.215,24000000.0
2009-11-12 05:43:00,89.2,89.2,89.19,89.19,87100000.0
2009-11-12 05:44:00,89.19,89.19,89.185,89.19,71200000.0
2009-11-12 05:45:00,89.185,89.19,89.18,89.18,91300000.0
2009-11-12 05:46:00,89.18,89.18,89.16,89.17,437499995.0
2009-11-12 05:47:00,89.165,89.18,89.155,89.155,252300000.0
2009-11-12 05:48:00,89.155,89.16,89.15,89.15,136900000.0
2009-11-12 05:49:00,89.15,89.155,89.15,89.155,123300000.0
2009-11-12 05:50:00,89.155,89.16,89.15,89.16,172100000.0
2009-11-12 05:51:00,89.16,89.17,89.155,89.155,248200000.0
2009-11-12 05:52:00,89.15,89.16,89.15,89.155,457800000.0
2009-11-12 05:53:00,89.16,89.165,89.155,89.16,87500000.0
2009-11-12 05:54:00,89.155,89.155,89.13,89.13,452000000.0
2009-11-12 05:55:00,89.13,89.13,89.11,89.115,339500000.0
2009-11-12 05:56:00,89.115,89.115,89.11,89.11,105599996.0
2009-11-12 05:57:00,89.11,89.12,89.105,89.105,221300000.0
2009-11-12 05:58:00,89.105,89.12,89.1,89.11,222100000.0
2009-11-12 05:59:00,89.11,89.12,89.105,89.115,191400000.0
2009-11-12 06:00:00,89.115,89.12,89.105,89.105,534700001.0
2009-11-12 06:01:00,89.105,89.12,89.105,89.115,290599999.0
2009-11-12 06:02:00,89.115,89.14,89.115,89.14,222300000.0
2009-11-12 06:03:00,89.14,89.14,89.13,89.14,203599997.0
2009-11-12 06:04:00,89.14,89.15,89.14,89.15,407999999.0
2009-11-12 06:05:00,89.145,89.145,89.135,89.14,56000000.0
2009-11-12 06:06:00,89.14,89.145,89.13,89.14,167200000.0
2009-11-12 06:07:00,89.14,89.145,89.135,89.14,643200000.0
2009-11-12 06:08:00,89.135,89.135,89.095,89.115,526100000.0
2009-11-12 06:09:00,89.12,89.12,89.105,89.105,438499998.0
2009-11-12 06:10:00,89.105,89.115,89.105,89.105,452800000.0
2009-11-12 06:11:00,89.105,89.11,89.105,89.105,627199996.0
2009-11-12 06:12:00,89.105,89.11,89.105,89.11,273599999.0
2009-11-12 06:13:00,89.11,89.11,89.095,89.105,534900000.0
2009-11-12 06:14:00,89.105,89.125,89.1,89.11,506400000.0
2009-11-12 06:15:00,89.11,89.115,89.105,89.105,252900000.0
2009-11-12 06:16:00,89.105,89.135,89.105,89.135,192600000.0
2009-11-12 06:17:00,89.135,89.14,89.125,89.14,337500000.0
2009-11-12 06:18:00,89.14,89.155,89.14,89.145,109800000.0
2009-11-12 06:19:00,89.145,89.15,89.125,89.135,250000000.0
2009-11-12 06:20:00,89.135,89.14,89.135,89.135,156200000.0
2009-11-12 06:21:00,89.14,89.14,89.135,89.135,159200000.0
2009-11-12 06:22:00,89.135,89.135,89.125,89.125,171400000.0
2009-11-12 06:23:00,89.125,89.13,89.11,89.115,312600000.0
2009-11-12 06:24:00,89.115,89.12,89.105,89.11,254400000.0
2009-11-12 06:25:00,89.11,89.115,89.105,89.11,407200000.0
2009-11-12 06:26:00,89.115,89.125,89.105,89.125,157600000.0
2009-11-12 06:27:00,89.12,89.13,89.115,89.115,484800000.0
2009-11-12 06:28:00,89.115,89.13,89.115,89.12,471500000.0
2009-11-12 06:29:00,89.12,89.125,89.105,89.105,331899999.0
2009-11-12 06:30:00,89.105,89.12,89.105,89.105,386799994.0
2009-11-12 06:31:00,89.105,89.105,89.1,89.105,255200000.0
2009-11-12 06:32:00,89.105,89.135,89.1,89.13,461199999.0
2009-11-12 06:33:00,89.135,89.14,89.12,89.14,463500000.0
2009-11-12 06:34:00,89.14,89.145,89.125,89.14,380999999.0
2009-11-12 06:35:00,89.145,89.15,89.13,89.14,225100001.0
2009-11-12 06:36:00,89.14,89.155,89.14,89.145,467199999.0
2009-11-12 06:37:00,89.15,89.155,89.14,89.155,293599998.0
2009-11-12 06:38:00,89.155,89.165,89.145,89.155,291200000.0
2009-11-12 06:39:00,89.16,89.17,89.155,89.16,268399998.0
2009-11-12 06:40:00,89.165,89.165,89.16,89.165,252000000.0
2009-11-12 06:41:00,89.165,89.165,89.15,89.16,225000000.0
2009-11-12 06:42:00,89.16,89.16,89.135,89.135,276000000.0
2009-11-12 06:43:00,89.135,89.15,89.135,89.135,281200000.0
2009-11-12 06:44:00,89.135,89.135,89.125,89.125,182100000.0
2009-11-12 06:45:00,89.125,89.13,89.115,89.115,151200000.0
2009-11-12 06:46:00,89.115,89.12,89.115,89.115,206400000.0
2009-11-12 06:47:00,89.115,89.125,89.115,89.125,298800000.0
2009-11-12 06:48:00,89.125,89.125,89.11,89.115,167200000.0
2009-11-12 06:49:00,89.115,89.14,89.115,89.135,193800000.0
2009-11-12 06:50:00,89.135,89.155,89.135,89.155,181000000.0
2009-11-12 06:51:00,89.155,89.155,89.14,89.15,161700000.0
2009-11-12 06:52:00,89.15,89.17,89.14,89.14,221200000.0
2009-11-12 06:53:00,89.145,89.15,89.14,89.15,42400000.0
2009-11-12 06:54:00,89.15,89.15,89.135,89.135,146800000.0
2009-11-12 06:55:00,89.14,89.15,89.135,89.15,123200000.0
2009-11-12 06:56:00,89.145,89.155,89.145,89.15,48800000.0
2009-11-12 06:57:00,89.15,89.16,89.145,89.15,458199999.0
2009-11-12 06:58:00,89.155,89.16,89.155,89.155,130800000.0
2009-11-12 06:59:00,89.155,89.155,89.135,89.135,110000000.0
2009-11-12 07:00:00,89.13,89.14,89.12,89.12,229400000.0
2009-11-12 07:01:00,89.12,89.125,89.11,89.11,257400000.0
2009-11-12 07:02:00,89.11,89.115,89.1,89.11,592199998.0
2009-11-12 07:03:00,89.11,89.115,89.1,89.1,424499999.0
2009-11-12 07:04:00,89.1,89.105,89.1,89.1,304899999.0
2009-11-12 07:05:00,89.1,89.105,89.09,89.1,404800001.0
2009-11-12 07:06:00,89.1,89.12,89.1,89.105,346199999.0
2009-11-12 07:07:00,89.11,89.11,89.09,89.09,167800000.0
2009-11-12 07:08:00,89.1,89.105,89.085,89.105,319399999.0
2009-11-12 07:09:00,89.105,89.11,89.09,89.105,258999999.0
2009-11-12 07:10:00,89.105,89.11,89.09,89.1,210700000.0
2009-11-12 07:11:00,89.1,89.13,89.095,89.115,593100000.0
2009-11-12 07:12:00,89.11,89.125,89.11,89.12,457699999.0
2009-11-12 07:13:00,89.12,89.125,89.115,89.12,114800000.0
2009-11-12 07:14:00,89.12,89.12,89.11,89.11,358000000.0
2009-11-12 07:15:00,89.11,89.115,89.105,89.11,634399999.0
2009-11-12 07:16:00,89.11,89.115,89.1,89.11,192499999.0
2009-11-12 07:17:00,89.11,89.115,89.095,89.095,395400000.0
2009-11-12 07:18:00,89.095,89.105,89.095,89.095,472700000.0
2009-11-12 07:19:00,89.09,89.115,89.09,89.11,581499997.0
2009-11-12 07:20:00,89.11,89.115,89.09,89.11,579600000.0
2009-11-12 07:21:00,89.11,89.145,89.105,89.135,471100000.0
2009-11-12 07:22:00,89.135,89.145,89.135,89.14,213100000.0
2009-11-12 07:23:00,89.145,89.145,89.145,89.145,181600000.0
2009-11-12 07:24:00,89.145,89.145,89.14,89.145,113600000.0
2009-11-12 07:25:00,89.145,89.155,89.135,89.15,427200000.0
2009-11-12 07:26:00,89.15,89.15,89.13,89.13,247400000.0
2009-11-12 07:27:00,89.135,89.145,89.13,89.135,232400000.0
2009-11-12 07:28:00,89.14,89.14,89.13,89.135,328000000.0
2009-11-12 07:29:00,89.135,89.165,89.13,89.15,306100000.0
2009-11-12 07:30:00,89.15,89.15,89.13,89.145,282000000.0
2009-11-12 07:31:00,89.145,89.155,89.14,89.15,281700000.0
2009-11-12 07:32:00,89.155,89.16,89.15,89.16,193699999.0
2009-11-12 07:33:00,89.16,89.165,89.15,89.155,240000000.0
2009-11-12 07:34:00,89.16,89.16,89.155,89.155,80800000.0
2009-11-12 07:35:00,89.165,89.165,89.145,89.15,135200000.0
2009-11-12 07:36:00,89.145,89.16,89.145,89.16,144800000.0
2009-11-12 07:37:00,89.165,89.165,89.145,89.145,72100000.0
2009-11-12 07:38:00,89.145,89.165,89.145,89.16,179200000.0
2009-11-12 07:39:00,89.165,89.165,89.16,89.16,139200000.0
2009-11-12 07:40:00,89.16,89.16,89.14,89.145,263799999.0
2009-11-12 07:41:00,89.15,89.155,89.14,89.145,425800001.0
2009-11-12 07:42:00,89.145,89.155,89.145,89.15,263500002.0
2009-11-12 07:43:00,89.15,89.16,89.145,89.16,48900000.0
2009-11-12 07:44:00,89.165,89.165,89.16,89.165,83200000.0
2009-11-12 07:45:00,89.16,89.165,89.16,89.165,36800000.0
2009-11-12 07:46:00,89.165,89.165,89.165,89.165,55200000.0
2009-11-12 07:47:00,89.165,89.17,89.165,89.165,44800000.0
2009-11-12 07:48:00,89.165,89.17,89.16,89.165,236000000.0
2009-11-12 07:49:00,89.165,89.165,89.16,89.16,8000000.0
2009-11-12 07:50:00,89.16,89.165,89.16,89.16,98900000.0
2009-11-12 07:51:00,89.16,89.175,89.16,89.175,220300000.0
2009-11-12 07:52:00,89.175,89.185,89.175,89.18,91200000.0
2009-11-12 07:53:00,89.18,89.19,89.175,89.185,280800000.0
2009-11-12 07:54:00,89.185,89.2,89.18,89.195,255900000.0
2009-11-12 07:55:00,89.195,89.195,89.19,89.195,154800000.0
2009-11-12 07:56:00,89.195,89.2,89.19,89.19,146000000.0
2009-11-12 07:57:00,89.19,89.19,89.175,89.18,241600000.0
2009-11-12 07:58:00,89.18,89.195,89.18,89.19,101200000.0
2009-11-12 07:59:00,89.19,89.195,89.18,89.185,365999999.0
2009-11-12 08:00:00,89.195,89.235,89.185,89.215,491100000.0
2009-11-12 08:01:00,89.215,89.22,89.205,89.205,195200000.0
2009-11-12 08:02:00,89.2,89.21,89.185,89.195,255100000.0
2009-11-12 08:03:00,89.195,89.215,89.195,89.21,190700000.0
2009-11-12 08:04:00,89.21,89.22,89.21,89.22,288700000.0
2009-11-12 08:05:00,89.22,89.22,89.205,89.21,276900000.0
2009-11-12 08:06:00,89.21,89.215,89.2,89.2,126400000.0
2009-11-12 08:07:00,89.2,89.21,89.195,89.205,378200002.0
2009-11-12 08:08:00,89.205,89.205,89.195,89.2,216100001.0
2009-11-12 08:09:00,89.2,89.205,89.2,89.205,55400000.0
2009-11-12 08:10:00,89.205,89.205,89.195,89.195,206200000.0
2009-11-12 08:11:00,89.2,89.2,89.185,89.185,511000000.0
2009-11-12 08:12:00,89.185,89.19,89.175,89.185,350900000.0
2009-11-12 08:13:00,89.185,89.185,89.165,89.165,188700000.0
2009-11-12 08:14:00,89.165,89.17,89.145,89.155,418699999.0
2009-11-12 08:15:00,89.155,89.17,89.15,89.17,202400000.0
2009-11-12 08:16:00,89.165,89.17,89.16,89.165,201000000.0
2009-11-12 08:17:00,89.165,89.165,89.16,89.165,174200000.0
2009-11-12 08:18:00,89.165,89.17,89.16,89.16,381100000.0
2009-11-12 08:19:00,89.16,89.17,89.16,89.17,324400000.0
2009-11-12 08:20:00,89.17,89.18,89.17,89.18,144500000.0
2009-11-12 08:21:00,89.18,89.19,89.18,89.185,178899999.0
2009-11-12 08:22:00,89.185,89.195,89.185,89.185,173000000.0
2009-11-12 08:23:00,89.19,89.19,89.17,89.17,167500000.0
2009-11-12 08:24:00,89.17,89.175,89.15,89.16,252100000.0
2009-11-12 08:25:00,89.16,89.17,89.155,89.17,162400000.0
2009-11-12 08:26:00,89.17,89.17,89.16,89.16,171200000.0
2009-11-12 08:27:00,89.16,89.16,89.15,89.155,152800000.0
2009-11-12 08:28:00,89.155,89.155,89.15,89.155,115200000.0
2009-11-12 08:29:00,89.16,89.16,89.16,89.16,8000000.0
2009-11-12 08:30:00,89.16,89.17,89.15,89.155,302500000.0
2009-11-12 08:31:00,89.155,89.17,89.15,89.155,204800000.0
2009-11-12 08:32:00,89.155,89.16,89.155,89.16,112000000.0
2009-11-12 08:33:00,89.16,89.17,89.16,89.165,236100000.0
2009-11-12 08:34:00,89.165,89.17,89.155,89.165,128300000.0
2009-11-12 08:35:00,89.165,89.175,89.155,89.16,491800000.0
2009-11-12 08:36:00,89.16,89.17,89.155,89.17,312400000.0
2009-11-12 08:37:00,89.17,89.17,89.16,89.16,51500000.0
2009-11-12 08:38:00,89.16,89.165,89.16,89.16,135200000.0
2009-11-12 08:39:00,89.16,89.16,89.15,89.16,216000000.0
2009-11-12 08:40:00,89.16,89.16,89.16,89.16,8000000.0
2009-11-12 08:41:00,89.16,89.165,89.155,89.16,103600000.0
2009-11-12 08:42:00,89.16,89.165,89.155,89.165,231499999.0
2009-11-12 08:43:00,89.17,89.18,89.16,89.175,314200000.0
2009-11-12 08:44:00,89.175,89.185,89.175,89.185,138800000.0
2009-11-12 08:45:00,89.185,89.23,89.185,89.225,380400000.0
2009-11-12 08:46:00,89.225,89.245,89.22,89.24,501300000.0
2009-11-12 08:47:00,89.24,89.245,89.24,89.245,163200000.0
2009-11-12 08:48:00,89.245,89.245,89.23,89.23,186600000.0
2009-11-12 08:49:00,89.23,89.23,89.21,89.215,462399999.0
2009-11-12 08:50:00,89.22,89.22,89.205,89.205,104100000.0
2009-11-12 08:51:00,89.205,89.235,89.205,89.22,571300000.0
2009-11-12 08:52:00,89.215,89.255,89.215,89.245,447800000.0
2009-11-12 08:53:00,89.245,89.275,89.24,89.255,695000000.0
2009-11-12 08:54:00,89.255,89.29,89.25,89.275,438000000.0
2009-11-12 08:55:00,89.275,89.28,89.265,89.275,226000000.0
2009-11-12 08:56:00,89.275,89.3,89.275,89.3,274400000.0
2009-11-12 08:57:00,89.295,89.305,89.275,89.29,413600000.0
2009-11-12 08:58:00,89.29,89.295,89.275,89.28,237500000.0
2009-11-12 08:59:00,89.28,89.305,89.28,89.295,243400000.0
2009-11-12 09:00:00,89.295,89.325,89.29,89.295,373600000.0
2009-11-12 09:01:00,89.3,89.305,89.29,89.295,168100000.0
2009-11-12 09:02:00,89.29,89.29,89.23,89.235,372400000.0
2009-11-12 09:03:00,89.235,89.275,89.235,89.27,348900000.0
2009-11-12 09:04:00,89.27,89.275,89.25,89.26,279000000.0
2009-11-12 09:05:00,89.26,89.265,89.24,89.245,254300001.0
2009-11-12 09:06:00,89.245,89.25,89.22,89.22,148000000.0
2009-11-12 09:07:00,89.22,89.225,89.2,89.205,285600000.0
2009-11-12 09:08:00,89.21,89.21,89.17,89.175,277300000.0
2009-11-12 09:09:00,89.175,89.195,89.17,89.19,225000000.0
2009-11-12 09:10:00,89.19,89.21,89.18,89.185,286000000.0
2009-11-12 09:11:00,89.185,89.19,89.17,89.17,221800000.0
2009-11-12 09:12:00,89.17,89.19,89.165,89.165,271400000.0
2009-11-12 09:13:00,89.17,89.185,89.16,89.18,277000000.0
2009-11-12 09:14:00,89.18,89.185,89.12,89.135,510600000.0
2009-11-12 09:15:00,89.135,89.155,89.125,89.145,312100000.0
2009-11-12 09:16:00,89.15,89.16,89.135,89.155,207100000.0
2009-11-12 09:17:00,89.155,89.19,89.155,89.175,213500000.0
2009-11-12 09:18:00,89.175,89.2,89.16,89.175,324300000.0
2009-11-12 09:19:00,89.175,89.19,89.16,89.16,473300000.0
2009-11-12 09:20:00,89.165,89.165,89.145,89.145,222500000.0
2009-11-12 09:21:00,89.145,89.145,89.075,89.085,470200000.0
2009-11-12 09:22:00,89.085,89.135,89.085,89.13,471800001.0
2009-11-12 09:23:00,89.125,89.13,89.11,89.115,135200000.0
2009-11-12 09:24:00,89.115,89.12,89.09,89.1,216000000.0
2009-11-12 09:25:00,89.1,89.11,89.095,89.105,245500000.0
2009-11-12 09:26:00,89.105,89.12,89.1,89.1,140000000.0
2009-11-12 09:27:00,89.095,89.105,89.08,89.085,190400000.0
2009-11-12 09:28:00,89.08,89.09,89.075,89.09,276000000.0
2009-11-12 09:29:00,89.09,89.11,89.085,89.095,204500000.0
2009-11-12 09:30:00,89.095,89.1,89.075,89.085,236100000.0
2009-11-12 09:31:00,89.08,89.1,89.075,89.08,406900000.0
2009-11-12 09:32:00,89.08,89.1,89.07,89.1,263700000.0
2009-11-12 09:33:00,89.1,89.11,89.095,89.11,112800000.0
2009-11-12 09:34:00,89.11,89.11,89.09,89.095,109700000.0
2009-11-12 09:35:00,89.09,89.095,89.05,89.05,239300000.0
2009-11-12 09:36:00,89.05,89.105,89.05,89.09,242800001.0
2009-11-12 09:37:00,89.09,89.105,89.075,89.085,301100000.0
2009-11-12 09:38:00,89.08,89.12,89.08,89.12,271500000.0
2009-11-12 09:39:00,89.12,89.125,89.105,89.11,345000000.0
2009-11-12 09:40:00,89.115,89.13,89.11,89.11,148800000.0
2009-11-12 09:41:00,89.11,89.115,89.095,89.11,175000000.0
2009-11-12 09:42:00,89.115,89.115,89.105,89.105,71800000.0
2009-11-12 09:43:00,89.105,89.115,89.105,89.115,130300000.0
2009-11-12 09:44:00,89.115,89.115,89.08,89.08,204100000.0
2009-11-12 09:45:00,89.08,89.08,89.05,89.05,213800000.0
2009-11-12 09:46:00,89.05,89.05,89.02,89.03,309000000.0
2009-11-12 09:47:00,89.035,89.04,88.97,88.99,459900000.0
2009-11-12 09:48:00,88.99,89.005,88.98,88.99,317600000.0
2009-11-12 09:49:00,88.99,88.99,88.905,88.91,292000000.0
2009-11-12 09:50:00,88.91,88.915,88.86,88.86,597800000.0
2009-11-12 09:51:00,88.855,88.89,88.84,88.88,387700000.0
2009-11-12 09:52:00,88.88,88.9,88.88,88.9,387999999.0
2009-11-12 09:53:00,88.9,88.955,88.9,88.95,321800000.0
2009-11-12 09:54:00,88.945,88.975,88.915,88.965,448500000.0
2009-11-12 09:55:00,88.965,88.975,88.95,88.965,264400000.0
2009-11-12 09:56:00,88.965,88.965,88.91,88.915,439199999.0
2009-11-12 09:57:00,88.92,88.945,88.915,88.93,314800000.0
2009-11-12 09:58:00,88.925,88.985,88.92,88.975,426300000.0
2009-11-12 09:59:00,88.98,89.035,88.96,88.96,402900000.0
2009-11-12 10:00:00,88.955,88.955,88.895,88.92,355400000.0
2009-11-12 10:01:00,88.92,88.92,88.86,88.88,467200000.0
2009-11-12 10:02:00,88.885,88.93,88.885,88.915,377900000.0
2009-11-12 10:03:00,88.915,88.915,88.9,88.905,400100000.0
2009-11-12 10:04:00,88.905,88.95,88.905,88.95,305500000.0
2009-11-12 10:05:00,88.945,89.01,88.945,89.005,502800000.0
2009-11-12 10:06:00,89.0,89.0,88.94,88.97,361900000.0
2009-11-12 10:07:00,88.97,88.97,88.945,88.95,403600000.0
2009-11-12 10:08:00,88.945,88.96,88.935,88.95,336400000.0
2009-11-12 10:09:00,88.945,88.98,88.945,88.975,461400000.0
2009-11-12 10:10:00,88.975,88.975,88.94,88.96,255600000.0
2009-11-12 10:11:00,88.955,88.965,88.935,88.95,342500000.0
2009-11-12 10:12:00,88.95,88.965,88.905,88.92,537699999.0
2009-11-12 10:13:00,88.92,88.935,88.91,88.92,265700000.0
2009-11-12 10:14:00,88.92,88.935,88.915,88.935,390100000.0
2009-11-12 10:15:00,88.935,88.94,88.91,88.94,522299999.0
2009-11-12 10:16:00,88.94,88.955,88.925,88.93,373100000.0
2009-11-12 10:17:00,88.93,88.965,88.925,88.96,234500000.0
2009-11-12 10:18:00,88.96,88.985,88.945,88.96,433000000.0
2009-11-12 10:19:00,88.96,88.965,88.945,88.965,360600000.0
2009-11-12 10:20:00,88.965,88.97,88.935,88.945,239100000.0
2009-11-12 10:21:00,88.945,88.96,88.935,88.96,341300000.0
2009-11-12 10:22:00,88.96,88.97,88.96,88.965,135700000.0
2009-11-12 10:23:00,88.965,88.985,88.965,88.98,267000000.0
2009-11-12 10:24:00,88.98,88.98,88.955,88.965,317500000.0
2009-11-12 10:25:00,88.965,88.97,88.95,88.96,341199999.0
2009-11-12 10:26:00,88.96,88.97,88.955,88.96,209800000.0
2009-11-12 10:27:00,88.96,88.99,88.955,88.985,197800000.0
2009-11-12 10:28:00,88.985,88.995,88.97,88.97,321700000.0
2009-11-12 10:29:00,88.975,88.985,88.975,88.98,181300000.0
2009-11-12 10:30:00,88.98,88.98,88.965,88.97,406900000.0
2009-11-12 10:31:00,88.975,88.99,88.97,88.98,350800000.0
2009-11-12 10:32:00,88.98,88.985,88.965,88.97,529900000.0
2009-11-12 10:33:00,88.97,88.98,88.955,88.96,373899999.0
2009-11-12 10:34:00,88.96,88.97,88.945,88.955,312100000.0
2009-11-12 10:35:00,88.955,88.955,88.93,88.93,318700000.0
2009-11-12 10:36:00,88.93,88.945,88.915,88.915,320000000.0
2009-11-12 10:37:00,88.915,88.915,88.89,88.895,376500001.0
2009-11-12 10:38:00,88.905,88.935,88.9,88.93,378900000.0
2009-11-12 10:39:00,88.93,88.93,88.885,88.89,472300000.0
2009-11-12 10:40:00,88.89,88.915,88.89,88.895,434200001.0
2009-11-12 10:41:00,88.895,88.93,88.895,88.93,593499999.0
2009-11-12 10:42:00,88.93,88.945,88.895,88.915,373400000.0
2009-11-12 10:43:00,88.91,88.94,88.91,88.925,210900000.0
2009-11-12 10:44:00,88.925,88.93,88.905,88.91,194300000.0
2009-11-12 10:45:00,88.905,88.945,88.905,88.925,356900000.0
2009-11-12 10:46:00,88.925,88.96,88.91,88.96,455800000.0
2009-11-12 10:47:00,88.955,88.965,88.92,88.96,216900000.0
2009-11-12 10:48:00,88.95,88.955,88.905,88.92,167600000.0
2009-11-12 10:49:00,88.92,88.945,88.92,88.935,158400000.0
2009-11-12 10:50:00,88.935,88.945,88.92,88.94,114300000.0
2009-11-12 10:51:00,88.94,88.94,88.905,88.91,205400000.0
2009-11-12 10:52:00,88.905,88.94,88.9,88.92,479900000.0
2009-11-12 10:53:00,88.92,88.93,88.905,88.905,279300000.0
2009-11-12 10:54:00,88.905,88.925,88.895,88.91,250400000.0
2009-11-12 10:55:00,88.91,88.935,88.905,88.93,272300000.0
2009-11-12 10:56:00,88.93,88.945,88.92,88.945,328300000.0
2009-11-12 10:57:00,88.935,88.96,88.925,88.935,274400000.0
2009-11-12 10:58:00,88.93,88.94,88.92,88.93,196000000.0
2009-11-12 10:59:00,88.94,88.955,88.93,88.93,217800000.0
2009-11-12 11:00:00,88.94,88.96,88.92,88.945,443499999.0
2009-11-12 11:01:00,88.945,88.945,88.91,88.93,413900000.0
2009-11-12 11:02:00,88.93,88.93,88.895,88.905,323400000.0
2009-11-12 11:03:00,88.905,88.92,88.885,88.885,333600000.0
2009-11-12 11:04:00,88.885,88.89,88.86,88.875,531100000.0
2009-11-12 11:05:00,88.875,88.895,88.855,88.86,393000000.0
2009-11-12 11:06:00,88.86,88.875,88.78,88.795,573800000.0
2009-11-12 11:07:00,88.795,88.81,88.78,88.79,472900000.0
2009-11-12 11:08:00,88.785,88.805,88.78,88.8,259500000.0
2009-11-12 11:09:00,88.8,88.855,88.8,88.835,360800000.0
2009-11-12 11:10:00,88.835,88.86,88.83,88.83,292900000.0
2009-11-12 11:11:00,88.83,88.83,88.815,88.825,390899999.0
2009-11-12 11:12:00,88.82,88.82,88.76,88.775,478300001.0
2009-11-12 11:13:00,88.775,88.775,88.75,88.765,308600000.0
2009-11-12 11:14:00,88.765,88.785,88.755,88.77,329300000.0
2009-11-12 11:15:00,88.775,88.78,88.725,88.725,431100000.0
2009-11-12 11:16:00,88.725,88.725,88.705,88.715,503700000.0
2009-11-12 11:17:00,88.71,88.72,88.69,88.69,344200000.0
2009-11-12 11:18:00,88.685,88.7,88.64,88.65,452600000.0
2009-11-12 11:19:00,88.65,88.66,88.64,88.645,407900000.0
2009-11-12 11:20:00,88.65,88.665,88.645,88.66,367100000.0
2009-11-12 11:21:00,88.655,88.66,88.63,88.635,482800000.0
2009-11-12 11:22:00,88.635,88.65,88.63,88.645,320400000.0
2009-11-12 11:23:00,88.645,88.685,88.63,88.685,322800000.0
2009-11-12 11:24:00,88.685,88.705,88.68,88.695,285500000.0
2009-11-12 11:25:00,88.685,88.705,88.67,88.67,343400000.0
2009-11-12 11:26:00,88.67,88.715,88.67,88.71,414400000.0
2009-11-12 11:27:00,88.71,88.72,88.705,88.715,297200000.0
2009-11-12 11:28:00,88.715,88.72,88.695,88.695,267600000.0
2009-11-12 11:29:00,88.7,88.71,88.685,88.705,343100000.0
2009-11-12 11:30:00,88.705,88.71,88.69,88.7,137300000.0
2009-11-12 11:31:00,88.7,88.705,88.68,88.705,259300000.0
2009-11-12 11:32:00,88.7,88.71,88.695,88.7,169000000.0
2009-11-12 11:33:00,88.705,88.715,88.7,88.71,173500000.0
2009-11-12 11:34:00,88.71,88.735,88.71,88.73,221200000.0
2009-11-12 11:35:00,88.73,88.74,88.705,88.705,263000000.0
2009-11-12 11:36:00,88.705,88.71,88.66,88.66,264900000.0
2009-11-12 11:37:00,88.66,88.685,88.66,88.685,468300000.0
2009-11-12 11:38:00,88.68,88.695,88.66,88.69,464700000.0
2009-11-12 11:39:00,88.69,88.7,88.68,88.69,225400000.0
2009-11-12 11:40:00,88.69,88.705,88.675,88.7,192700000.0
2009-11-12 11:41:00,88.7,88.72,88.7,88.71,215400000.0
2009-11-12 11:42:00,88.72,88.72,88.705,88.715,205300000.0
2009-11-12 11:43:00,88.715,88.725,88.71,88.72,208700000.0
2009-11-12 11:44:00,88.72,88.73,88.715,88.73,210800000.0
2009-11-12 11:45:00,88.73,88.745,88.72,88.73,274500000.0
2009-11-12 11:46:00,88.725,88.75,88.725,88.745,243100000.0
2009-11-12 11:47:00,88.745,88.775,88.745,88.76,167700000.0
2009-11-12 11:48:00,88.76,88.775,88.76,88.775,189000000.0
2009-11-12 11:49:00,88.775,88.78,88.765,88.775,290500000.0
2009-11-12 11:50:00,88.775,88.78,88.765,88.77,224300000.0
2009-11-12 11:51:00,88.77,88.78,88.76,88.765,193600000.0
2009-11-12 11:52:00,88.765,88.765,88.75,88.75,241400000.0
2009-11-12 11:53:00,88.745,88.765,88.74,88.75,198100000.0
2009-11-12 11:54:00,88.75,88.76,88.75,88.755,186800000.0
2009-11-12 11:55:00,88.755,88.77,88.75,88.75,230200000.0
2009-11-12 11:56:00,88.75,88.755,88.705,88.705,360400000.0
2009-11-12 11:57:00,88.705,88.715,88.68,88.695,228800000.0
2009-11-12 11:58:00,88.7,88.72,88.69,88.72,110600000.0
2009-11-12 11:59:00,88.72,88.725,88.7,88.71,285900000.0
2009-11-12 12:00:00,88.705,88.715,88.695,88.71,334200000.0
2009-11-12 12:01:00,88.71,88.74,88.71,88.74,317300000.0
2009-11-12 12:02:00,88.74,88.75,88.73,88.745,305500000.0
2009-11-12 12:03:00,88.75,88.79,88.74,88.79,355500000.0
2009-11-12 12:04:00,88.79,88.835,88.785,88.81,256200000.0
2009-11-12 12:05:00,88.81,88.815,88.79,88.795,287900000.0
2009-11-12 12:06:00,88.8,88.805,88.76,88.765,253300000.0
2009-11-12 12:07:00,88.765,88.775,88.76,88.765,213200000.0
2009-11-12 12:08:00,88.77,88.77,88.75,88.76,167300000.0
2009-11-12 12:09:00,88.76,88.775,88.755,88.755,278800000.0
2009-11-12 12:10:00,88.755,88.78,88.755,88.78,246300000.0
2009-11-12 12:11:00,88.78,88.8,88.78,88.795,173700000.0
2009-11-12 12:12:00,88.795,88.8,88.785,88.79,177200000.0
2009-11-12 12:13:00,88.79,88.84,88.785,88.835,403500000.0
2009-11-12 12:14:00,88.83,88.845,88.825,88.835,394800000.0
2009-11-12 12:15:00,88.83,88.845,88.805,88.805,773700000.0
2009-11-12 12:16:00,88.805,88.835,88.805,88.83,460400000.0
2009-11-12 12:17:00,88.83,88.865,88.83,88.85,508400000.0
2009-11-12 12:18:00,88.845,88.88,88.845,88.87,408800000.0
2009-11-12 12:19:00,88.87,88.9,88.865,88.875,591800000.0
2009-11-12 12:20:00,88.875,88.885,88.845,88.845,492300000.0
2009-11-12 12:21:00,88.845,88.845,88.835,88.835,216700000.0
2009-11-12 12:22:00,88.835,88.87,88.83,88.87,476599999.0
2009-11-12 12:23:00,88.87,88.89,88.865,88.88,460000000.0
2009-11-12 12:24:00,88.88,88.935,88.875,88.935,414500001.0
2009-11-12 12:25:00,88.935,88.935,88.895,88.9,312200000.0
2009-11-12 12:26:00,88.9,88.905,88.885,88.89,393400000.0
2009-11-12 12:27:00,88.89,88.89,88.85,88.85,494600000.0
2009-11-12 12:28:00,88.85,88.86,88.835,88.845,413600000.0
2009-11-12 12:29:00,88.845,88.845,88.805,88.805,314700000.0
2009-11-12 12:30:00,88.805,88.845,88.805,88.845,357200000.0
2009-11-12 12:31:00,88.845,88.875,88.83,88.875,321700000.0
2009-11-12 12:32:00,88.875,88.885,88.87,88.875,262300000.0
2009-11-12 12:33:00,88.87,88.875,88.85,88.855,268700000.0
2009-11-12 12:34:00,88.855,88.86,88.845,88.855,208800000.0
2009-11-12 12:35:00,88.855,88.875,88.84,88.845,360100000.0
2009-11-12 12:36:00,88.845,88.86,88.845,88.86,385699999.0
2009-11-12 12:37:00,88.86,88.86,88.815,88.815,413100000.0
2009-11-12 12:38:00,88.815,88.845,88.81,88.81,590300000.0
2009-11-12 12:39:00,88.81,88.81,88.775,88.79,524900000.0
2009-11-12 12:40:00,88.79,88.805,88.785,88.785,506000000.0
2009-11-12 12:41:00,88.785,88.79,88.785,88.79,180500000.0
2009-11-12 12:42:00,88.795,88.8,88.765,88.77,390800000.0
2009-11-12 12:43:00,88.77,88.8,88.77,88.8,262700000.0
2009-11-12 12:44:00,88.795,88.81,88.795,88.81,121700000.0
2009-11-12 12:45:00,88.81,88.815,88.805,88.815,89700000.0
2009-11-12 12:46:00,88.815,88.82,88.81,88.81,146100000.0
2009-11-12 12:47:00,88.81,88.835,88.805,88.825,183900000.0
2009-11-12 12:48:00,88.825,88.835,88.82,88.835,205900000.0
2009-11-12 12:49:00,88.835,88.84,88.815,88.82,256700000.0
2009-11-12 12:50:00,88.82,88.825,88.81,88.82,261200000.0
2009-11-12 12:51:00,88.82,88.82,88.785,88.805,406000000.0
2009-11-12 12:52:00,88.805,88.81,88.78,88.78,542800000.0
2009-11-12 12:53:00,88.78,88.785,88.77,88.775,371499999.0
2009-11-12 12:54:00,88.78,88.805,88.78,88.805,245300000.0
2009-11-12 12:55:00,88.8,88.81,88.775,88.785,301300000.0
2009-11-12 12:56:00,88.785,88.79,88.785,88.785,133100000.0
2009-11-12 12:57:00,88.785,88.79,88.78,88.78,328000001.0
2009-11-12 12:58:00,88.78,88.795,88.78,88.79,312500000.0
2009-11-12 12:59:00,88.79,88.815,88.79,88.815,436100000.0
2009-11-12 13:00:00,88.81,88.83,88.81,88.83,383299999.0
2009-11-12 13:01:00,88.83,88.845,88.825,88.84,302700000.0
2009-11-12 13:02:00,88.845,88.865,88.84,88.845,497900000.0
2009-11-12 13:03:00,88.845,88.85,88.825,88.835,349500000.0
2009-11-12 13:04:00,88.835,88.845,88.83,88.84,185000000.0
2009-11-12 13:05:00,88.845,88.855,88.84,88.855,384100000.0
2009-11-12 13:06:00,88.855,88.855,88.82,88.84,321000000.0
2009-11-12 13:07:00,88.835,88.84,88.83,88.83,266700000.0
2009-11-12 13:08:00,88.83,88.845,88.83,88.84,354400000.0
2009-11-12 13:09:00,88.84,88.84,88.83,88.84,199200000.0
2009-11-12 13:10:00,88.84,88.845,88.84,88.845,72100000.0
2009-11-12 13:11:00,88.845,88.86,88.845,88.85,212100000.0
2009-11-12 13:12:00,88.85,88.85,88.835,88.84,249200000.0
2009-11-12 13:13:00,88.84,88.84,88.82,88.825,260000000.0
2009-11-12 13:14:00,88.825,88.835,88.825,88.83,111400000.0
2009-11-12 13:15:00,88.83,88.835,88.805,88.815,306900000.0
2009-11-12 13:16:00,88.805,88.82,88.805,88.82,311900000.0
2009-11-12 13:17:00,88.815,88.82,88.81,88.81,297999999.0
2009-11-12 13:18:00,88.81,88.81,88.805,88.805,56700000.0
2009-11-12 13:19:00,88.81,88.81,88.795,88.805,195600000.0
2009-11-12 13:20:00,88.805,88.81,88.8,88.8,136000000.0
2009-11-12 13:21:00,88.8,88.81,88.795,88.8,219700000.0
2009-11-12 13:22:00,88.8,88.8,88.795,88.8,154200000.0
2009-11-12 13:23:00,88.8,88.805,88.79,88.8,134100000.0
2009-11-12 13:24:00,88.8,88.8,88.79,88.795,363600001.0
2009-11-12 13:25:00,88.8,88.8,88.78,88.78,228199999.0
2009-11-12 13:26:00,88.78,88.79,88.78,88.79,103700000.0
2009-11-12 13:27:00,88.79,88.795,88.785,88.79,161300000.0
2009-11-12 13:28:00,88.795,88.8,88.79,88.79,106300000.0
2009-11-12 13:29:00,88.79,88.8,88.785,88.8,309100000.0
2009-11-12 13:30:00,88.8,88.8,88.785,88.79,176300000.0
2009-11-12 13:31:00,88.795,88.795,88.77,88.77,122100000.0
2009-11-12 13:32:00,88.775,88.785,88.765,88.785,203300000.0
2009-11-12 13:33:00,88.79,88.79,88.775,88.78,157900000.0
2009-11-12 13:34:00,88.78,88.79,88.735,88.74,320500000.0
2009-11-12 13:35:00,88.74,88.74,88.72,88.725,281200000.0
2009-11-12 13:36:00,88.725,88.76,88.725,88.755,443500000.0
2009-11-12 13:37:00,88.75,88.77,88.75,88.77,235500000.0
2009-11-12 13:38:00,88.765,88.795,88.765,88.78,257000000.0
2009-11-12 13:39:00,88.78,88.785,88.775,88.785,332300000.0
2009-11-12 13:40:00,88.785,88.79,88.775,88.78,366500001.0
2009-11-12 13:41:00,88.78,88.79,88.755,88.755,341900000.0
2009-11-12 13:42:00,88.76,88.775,88.755,88.755,356300000.0
2009-11-12 13:43:00,88.755,88.775,88.75,88.775,220500000.0
2009-11-12 13:44:00,88.77,88.785,88.77,88.775,80200000.0
2009-11-12 13:45:00,88.775,88.8,88.775,88.79,240500000.0
2009-11-12 13:46:00,88.785,88.805,88.775,88.795,521800001.0
2009-11-12 13:47:00,88.795,88.795,88.775,88.785,195700000.0
2009-11-12 13:48:00,88.785,88.805,88.785,88.805,78700000.0
2009-11-12 13:49:00,88.805,88.815,88.8,88.81,99800000.0
2009-11-12 13:50:00,88.81,88.81,88.8,88.8,128000000.0
2009-11-12 13:51:00,88.8,88.82,88.795,88.815,152600000.0
2009-11-12 13:52:00,88.815,88.825,88.815,88.815,63900000.0
2009-11-12 13:53:00,88.81,88.81,88.795,88.8,102400000.0
2009-11-12 13:54:00,88.8,88.83,88.8,88.81,333800000.0
2009-11-12 13:55:00,88.81,88.815,88.81,88.81,287000000.0
2009-11-12 13:56:00,88.81,88.82,88.785,88.79,309600000.0
2009-11-12 13:57:00,88.79,88.8,88.785,88.785,130000000.0
2009-11-12 13:58:00,88.785,88.79,88.77,88.78,208400000.0
2009-11-12 13:59:00,88.785,88.785,88.775,88.78,157200000.0
2009-11-12 14:00:00,88.78,88.795,88.77,88.795,173500000.0
2009-11-12 14:01:00,88.795,88.82,88.795,88.82,189100000.0
2009-11-12 14:02:00,88.82,88.845,88.815,88.845,228700000.0
2009-11-12 14:03:00,88.85,88.85,88.825,88.835,276500000.0
2009-11-12 14:04:00,88.835,88.86,88.835,88.855,175500000.0
2009-11-12 14:05:00,88.855,88.86,88.84,88.845,254900000.0
2009-11-12 14:06:00,88.845,88.855,88.83,88.845,147900000.0
2009-11-12 14:07:00,88.845,88.845,88.83,88.835,124000000.0
2009-11-12 14:08:00,88.84,88.845,88.835,88.84,73600000.0
2009-11-12 14:09:00,88.845,88.845,88.81,88.81,192900000.0
2009-11-12 14:10:00,88.81,88.815,88.8,88.81,232500000.0
2009-11-12 14:11:00,88.81,88.83,88.805,88.815,201000000.0
2009-11-12 14:12:00,88.815,88.82,88.805,88.81,143100000.0
2009-11-12 14:13:00,88.81,88.81,88.78,88.78,259900000.0
2009-11-12 14:14:00,88.78,88.8,88.78,88.8,144100000.0
2009-11-12 14:15:00,88.8,88.81,88.785,88.805,135300000.0
2009-11-12 14:16:00,88.805,88.805,88.785,88.79,366100000.0
2009-11-12 14:17:00,88.79,88.795,88.775,88.78,217000000.0
2009-11-12 14:18:00,88.78,88.79,88.775,88.785,259100000.0
2009-11-12 14:19:00,88.78,88.785,88.775,88.775,111500000.0
2009-11-12 14:20:00,88.775,88.79,88.775,88.775,126200000.0
2009-11-12 14:21:00,88.775,88.78,88.725,88.74,596199999.0
2009-11-12 14:22:00,88.74,88.76,88.735,88.74,415300001.0
2009-11-12 14:23:00,88.735,88.735,88.685,88.7,529200000.0
2009-11-12 14:24:00,88.7,88.715,88.7,88.71,285000000.0
2009-11-12 14:25:00,88.71,88.735,88.69,88.725,463000000.0
2009-11-12 14:26:00,88.72,88.735,88.71,88.71,531200001.0
2009-11-12 14:27:00,88.705,88.735,88.705,88.735,305900000.0
2009-11-12 14:28:00,88.735,88.785,88.73,88.76,291300000.0
2009-11-12 14:29:00,88.76,88.77,88.75,88.77,271500000.0
2009-11-12 14:30:00,88.775,88.795,88.755,88.765,447400000.0
2009-11-12 14:31:00,88.76,88.765,88.715,88.72,472200000.0
2009-11-12 14:32:00,88.72,88.72,88.68,88.705,381799999.0
2009-11-12 14:33:00,88.7,88.745,88.7,88.72,285500000.0
2009-11-12 14:34:00,88.72,88.755,88.72,88.745,129600000.0
2009-11-12 14:35:00,88.735,88.8,88.73,88.76,243300000.0
2009-11-12 14:36:00,88.755,88.83,88.75,88.8,676000001.0
2009-11-12 14:37:00,88.8,88.805,88.74,88.78,572000000.0
2009-11-12 14:38:00,88.785,88.795,88.765,88.79,657700000.0
2009-11-12 14:39:00,88.785,88.805,88.78,88.8,715099998.0
2009-11-12 14:40:00,88.8,88.825,88.795,88.8,754500000.0
2009-11-12 14:41:00,88.8,88.84,88.8,88.835,658500000.0
2009-11-12 14:42:00,88.835,88.835,88.805,88.81,510900000.0
2009-11-12 14:43:00,88.81,88.84,88.81,88.81,606499999.0
2009-11-12 14:44:00,88.81,88.81,88.79,88.805,319700000.0
2009-11-12 14:45:00,88.805,88.815,88.775,88.795,296400000.0
2009-11-12 14:46:00,88.79,88.8,88.78,88.785,306900000.0
2009-11-12 14:47:00,88.77,88.805,88.77,88.795,489000000.0
2009-11-12 14:48:00,88.785,88.8,88.78,88.79,371700000.0
2009-11-12 14:49:00,88.79,88.825,88.79,88.825,208300000.0
2009-11-12 14:50:00,88.82,88.83,88.79,88.805,524200000.0
2009-11-12 14:51:00,88.805,88.82,88.8,88.8,362800000.0
2009-11-12 14:52:00,88.8,88.825,88.8,88.8,200800000.0
2009-11-12 14:53:00,88.805,88.82,88.805,88.82,175000000.0
2009-11-12 14:54:00,88.82,88.83,88.815,88.82,334899999.0
2009-11-12 14:55:00,88.82,88.83,88.815,88.82,145800000.0
2009-11-12 14:56:00,88.82,88.835,88.82,88.835,279000000.0
2009-11-12 14:57:00,88.83,88.845,88.82,88.845,208800000.0
2009-11-12 14:58:00,88.84,88.85,88.83,88.84,169800000.0
2009-11-12 14:59:00,88.845,88.885,88.84,88.87,184300000.0
2009-11-12 15:00:00,88.87,88.91,88.86,88.9,304500000.0
2009-11-12 15:01:00,88.895,88.895,88.865,88.865,74300000.0
2009-11-12 15:02:00,88.865,88.895,88.865,88.895,139400000.0
2009-11-12 15:03:00,88.895,88.905,88.875,88.905,199000000.0
2009-11-12 15:04:00,88.905,88.96,88.89,88.945,456700000.0
2009-11-12 15:05:00,88.945,88.945,88.93,88.935,224200000.0
2009-11-12 15:06:00,88.94,88.945,88.915,88.935,237600000.0
2009-11-12 15:07:00,88.935,88.94,88.905,88.905,202300000.0
2009-11-12 15:08:00,88.9,88.94,88.9,88.925,190700000.0
2009-11-12 15:09:00,88.925,88.93,88.895,88.9,508699998.0
2009-11-12 15:10:00,88.9,88.925,88.895,88.92,451400001.0
2009-11-12 15:11:00,88.92,88.92,88.905,88.91,365100000.0
2009-11-12 15:12:00,88.91,88.93,88.91,88.925,274900000.0
2009-11-12 15:13:00,88.92,88.925,88.91,88.91,250600000.0
2009-11-12 15:14:00,88.91,88.92,88.905,88.905,336700000.0
2009-11-12 15:15:00,88.905,88.935,88.905,88.935,240500000.0
2009-11-12 15:16:00,88.935,88.935,88.905,88.915,367900000.0
2009-11-12 15:17:00,88.91,88.935,88.905,88.905,335000000.0
2009-11-12 15:18:00,88.905,88.925,88.895,88.895,188200000.0
2009-11-12 15:19:00,88.895,88.905,88.875,88.88,137800000.0
2009-11-12 15:20:00,88.885,88.915,88.885,88.905,176400000.0
2009-11-12 15:21:00,88.905,88.945,88.9,88.935,346100000.0
2009-11-12 15:22:00,88.935,88.945,88.915,88.925,297100000.0
2009-11-12 15:23:00,88.925,88.945,88.925,88.93,174300000.0
2009-11-12 15:24:00,88.93,88.99,88.93,88.985,505500000.0
2009-11-12 15:25:00,88.985,89.02,88.98,89.02,458900001.0
2009-11-12 15:26:00,89.025,89.075,89.015,89.03,486300001.0
2009-11-12 15:27:00,89.03,89.045,89.01,89.025,423800000.0
2009-11-12 15:28:00,89.025,89.05,89.02,89.05,420100000.0
2009-11-12 15:29:00,89.055,89.075,89.035,89.04,307200000.0
2009-11-12 15:30:00,89.045,89.24,89.045,89.215,383100000.0
2009-11-12 15:31:00,89.215,89.215,89.055,89.07,557200001.0
2009-11-12 15:32:00,89.07,89.14,89.07,89.14,607899999.0
2009-11-12 15:33:00,89.14,89.155,89.11,89.12,993699999.0
2009-11-12 15:34:00,89.12,89.145,89.065,89.07,533400000.0
2009-11-12 15:35:00,89.075,89.09,89.065,89.09,305400000.0
2009-11-12 15:36:00,89.09,89.12,89.075,89.105,339300000.0
2009-11-12 15:37:00,89.105,89.14,89.105,89.11,463900000.0
2009-11-12 15:38:00,89.105,89.145,89.09,89.13,451400000.0
2009-11-12 15:39:00,89.13,89.13,89.1,89.105,491700000.0
2009-11-12 15:40:00,89.105,89.155,89.1,89.14,442700000.0
2009-11-12 15:41:00,89.135,89.16,89.135,89.135,452200000.0
2009-11-12 15:42:00,89.14,89.175,89.125,89.17,382200000.0
2009-11-12 15:43:00,89.17,89.195,89.16,89.16,565900001.0
2009-11-12 15:44:00,89.16,89.18,89.16,89.175,507799999.0
2009-11-12 15:45:00,89.18,89.185,89.135,89.135,394500000.0
2009-11-12 15:46:00,89.135,89.155,89.125,89.13,409200000.0
2009-11-12 15:47:00,89.13,89.135,89.11,89.13,278100000.0
2009-11-12 15:48:00,89.13,89.135,89.105,89.11,246300000.0
2009-11-12 15:49:00,89.11,89.135,89.11,89.13,295000000.0
2009-11-12 15:50:00,89.13,89.14,89.125,89.125,277400000.0
2009-11-12 15:51:00,89.125,89.14,89.11,89.11,356500000.0
2009-11-12 15:52:00,89.11,89.125,89.1,89.105,324600000.0
2009-11-12 15:53:00,89.105,89.125,89.105,89.11,400400000.0
2009-11-12 15:54:00,89.11,89.125,89.11,89.12,144000000.0
2009-11-12 15:55:00,89.12,89.13,89.115,89.12,92500000.0
2009-11-12 15:56:00,89.12,89.12,89.1,89.1,215900000.0
2009-11-12 15:57:00,89.1,89.1,89.065,89.075,271700000.0
2009-11-12 15:58:00,89.075,89.135,89.075,89.12,356800000.0
2009-11-12 15:59:00,89.12,89.12,89.095,89.11,442300000.0
2009-11-12 16:00:00,89.105,89.135,89.105,89.13,505299999.0
2009-11-12 16:01:00,89.13,89.15,89.13,89.145,384400000.0
2009-11-12 16:02:00,89.145,89.155,89.14,89.155,280800000.0
2009-11-12 16:03:00,89.155,89.175,89.155,89.16,286400000.0
2009-11-12 16:04:00,89.16,89.195,89.155,89.185,472000000.0
2009-11-12 16:05:00,89.185,89.2,89.18,89.195,500300000.0
2009-11-12 16:06:00,89.2,89.26,89.2,89.25,511599997.0
2009-11-12 16:07:00,89.245,89.325,89.245,89.325,452400000.0
2009-11-12 16:08:00,89.325,89.34,89.305,89.32,397900000.0
2009-11-12 16:09:00,89.32,89.365,89.32,89.325,386800000.0
2009-11-12 16:10:00,89.325,89.365,89.31,89.365,398600000.0
2009-11-12 16:11:00,89.365,89.37,89.31,89.325,419200000.0
2009-11-12 16:12:00,89.325,89.325,89.27,89.285,446900000.0
2009-11-12 16:13:00,89.285,89.315,89.28,89.31,480400000.0
2009-11-12 16:14:00,89.31,89.32,89.29,89.29,421800000.0
2009-11-12 16:15:00,89.29,89.3,89.29,89.29,415400000.0
2009-11-12 16:16:00,89.29,89.295,89.275,89.29,310900000.0
2009-11-12 16:17:00,89.29,89.3,89.285,89.3,369000000.0
2009-11-12 16:18:00,89.3,89.335,89.3,89.315,389699999.0
2009-11-12 16:19:00,89.31,89.335,89.305,89.335,255700000.0
2009-11-12 16:20:00,89.34,89.345,89.29,89.3,591600000.0
2009-11-12 16:21:00,89.305,89.305,89.27,89.28,465600000.0
2009-11-12 16:22:00,89.28,89.315,89.27,89.315,459900000.0
2009-11-12 16:23:00,89.32,89.33,89.3,89.3,460100000.0
2009-11-12 16:24:00,89.3,89.355,89.3,89.325,452200000.0
2009-11-12 16:25:00,89.325,89.325,89.29,89.29,444200000.0
2009-11-12 16:26:00,89.29,89.315,89.26,89.305,639900000.0
2009-11-12 16:27:00,89.305,89.32,89.295,89.305,554099999.0
2009-11-12 16:28:00,89.305,89.32,89.3,89.315,365800000.0
2009-11-12 16:29:00,89.32,89.33,89.285,89.295,282500000.0
2009-11-12 16:30:00,89.295,89.35,89.295,89.34,401000000.0
2009-11-12 16:31:00,89.345,89.355,89.32,89.325,292000000.0
2009-11-12 16:32:00,89.33,89.34,89.295,89.31,376800000.0
2009-11-12 16:33:00,89.31,89.31,89.28,89.28,396100000.0
2009-11-12 16:34:00,89.28,89.305,89.27,89.27,404700000.0
2009-11-12 16:35:00,89.27,89.27,89.23,89.25,589000000.0
2009-11-12 16:36:00,89.25,89.275,89.24,89.255,538000001.0
2009-11-12 16:37:00,89.255,89.265,89.215,89.23,637400004.0
2009-11-12 16:38:00,89.23,89.23,89.165,89.165,582600000.0
2009-11-12 16:39:00,89.165,89.175,89.135,89.16,614400000.0
2009-11-12 16:40:00,89.16,89.165,89.125,89.155,340800000.0
2009-11-12 16:41:00,89.165,89.195,89.155,89.195,292800000.0
2009-11-12 16:42:00,89.205,89.245,89.19,89.225,263100000.0
2009-11-12 16:43:00,89.225,89.235,89.19,89.195,411100000.0
2009-11-12 16:44:00,89.195,89.225,89.185,89.19,691800001.0
2009-11-12 16:45:00,89.19,89.205,89.14,89.14,476600000.0
2009-11-12 16:46:00,89.14,89.19,89.14,89.19,420400000.0
2009-11-12 16:47:00,89.19,89.19,89.155,89.17,369400000.0
2009-11-12 16:48:00,89.18,89.23,89.16,89.225,496200001.0
2009-11-12 16:49:00,89.225,89.235,89.195,89.205,575499999.0
2009-11-12 16:50:00,89.205,89.22,89.19,89.205,464000000.0
2009-11-12 16:51:00,89.21,89.235,89.205,89.235,503500000.0
2009-11-12 16:52:00,89.235,89.26,89.23,89.245,574300000.0
2009-11-12 16:53:00,89.245,89.27,89.245,89.255,409800000.0
2009-11-12 16:54:00,89.255,89.26,89.235,89.25,424900000.0
2009-11-12 16:55:00,89.25,89.285,89.245,89.285,573199999.0
2009-11-12 16:56:00,89.28,89.285,89.265,89.28,431400000.0
2009-11-12 16:57:00,89.28,89.305,89.26,89.29,350000000.0
2009-11-12 16:58:00,89.29,89.295,89.255,89.265,393400000.0
2009-11-12 16:59:00,89.275,89.275,89.25,89.25,308700000.0
2009-11-12 17:00:00,89.25,89.3,89.24,89.24,387500000.0
2009-11-12 17:01:00,89.235,89.285,89.225,89.25,458000000.0
2009-11-12 17:02:00,89.245,89.265,89.245,89.25,266800000.0
2009-11-12 17:03:00,89.25,89.255,89.235,89.235,275300000.0
2009-11-12 17:04:00,89.235,89.24,89.19,89.205,546300000.0
2009-11-12 17:05:00,89.205,89.22,89.135,89.175,433500000.0
2009-11-12 17:06:00,89.175,89.19,89.115,89.135,276400000.0
2009-11-12 17:07:00,89.125,89.165,89.12,89.155,241000000.0
2009-11-12 17:08:00,89.155,89.16,89.1,89.13,328200001.0
2009-11-12 17:09:00,89.13,89.175,89.13,89.145,582900002.0
2009-11-12 17:10:00,89.145,89.15,89.06,89.11,324900000.0
2009-11-12 17:11:00,89.11,89.115,89.06,89.1,320900000.0
2009-11-12 17:12:00,89.095,89.1,89.05,89.07,448600000.0
2009-11-12 17:13:00,89.07,89.08,89.035,89.05,353200000.0
2009-11-12 17:14:00,89.05,89.05,89.01,89.025,374900000.0
2009-11-12 17:15:00,89.025,89.045,89.02,89.045,309600000.0
2009-11-12 17:16:00,89.045,89.065,89.035,89.045,279200000.0
2009-11-12 17:17:00,89.045,89.07,89.03,89.035,345300000.0
2009-11-12 17:18:00,89.035,89.055,89.015,89.02,370300000.0
2009-11-12 17:19:00,89.02,89.02,88.935,88.965,471299999.0
2009-11-12 17:20:00,88.965,88.985,88.925,88.965,456100000.0
2009-11-12 17:21:00,88.965,88.99,88.95,88.975,251500000.0
2009-11-12 17:22:00,88.97,89.0,88.965,88.99,326200000.0
2009-11-12 17:23:00,88.99,89.015,88.98,88.98,360300000.0
2009-11-12 17:24:00,88.98,89.03,88.975,89.03,305100000.0
2009-11-12 17:25:00,89.03,89.035,89.01,89.025,203800000.0
2009-11-12 17:26:00,89.025,89.06,89.02,89.055,254200000.0
2009-11-12 17:27:00,89.06,89.08,89.04,89.08,249100000.0
2009-11-12 17:28:00,89.08,89.125,89.075,89.115,521900000.0
2009-11-12 17:29:00,89.115,89.115,89.085,89.095,295800000.0
2009-11-12 17:30:00,89.095,89.095,89.06,89.065,419400000.0
2009-11-12 17:31:00,89.065,89.065,89.02,89.04,355400000.0
2009-11-12 17:32:00,89.045,89.065,89.04,89.065,173600000.0
2009-11-12 17:33:00,89.055,89.075,89.055,89.055,192000000.0
2009-11-12 17:34:00,89.055,89.08,89.045,89.075,245500000.0
2009-11-12 17:35:00,89.07,89.07,89.035,89.055,360800000.0
2009-11-12 17:36:00,89.05,89.075,89.05,89.075,351800000.0
2009-11-12 17:37:00,89.075,89.1,89.075,89.085,260600000.0
2009-11-12 17:38:00,89.095,89.125,89.085,89.12,376000000.0
2009-11-12 17:39:00,89.12,89.15,89.11,89.11,337100000.0
2009-11-12 17:40:00,89.11,89.145,89.105,89.125,562500002.0
2009-11-12 17:41:00,89.125,89.135,89.11,89.11,500400000.0
2009-11-12 17:42:00,89.11,89.155,89.11,89.14,450500000.0
2009-11-12 17:43:00,89.145,89.155,89.115,89.155,319700000.0
2009-11-12 17:44:00,89.155,89.185,89.14,89.185,380000000.0
2009-11-12 17:45:00,89.185,89.19,89.165,89.18,407100000.0
2009-11-12 17:46:00,89.18,89.205,89.18,89.185,414500000.0
2009-11-12 17:47:00,89.18,89.185,89.155,89.17,612700000.0
2009-11-12 17:48:00,89.17,89.17,89.15,89.16,402600000.0
2009-11-12 17:49:00,89.16,89.165,89.11,89.11,418000000.0
2009-11-12 17:50:00,89.11,89.17,89.1,89.16,566700000.0
2009-11-12 17:51:00,89.165,89.175,89.15,89.155,445500000.0
2009-11-12 17:52:00,89.155,89.175,89.145,89.15,448400000.0
2009-11-12 17:53:00,89.145,89.185,89.14,89.18,364200000.0
2009-11-12 17:54:00,89.18,89.18,89.14,89.16,506700000.0
2009-11-12 17:55:00,89.165,89.17,89.145,89.155,494000000.0
2009-11-12 17:56:00,89.155,89.165,89.125,89.145,620099998.0
2009-11-12 17:57:00,89.145,89.15,89.125,89.125,540500000.0
2009-11-12 17:58:00,89.125,89.135,89.105,89.115,452200000.0
2009-11-12 17:59:00,89.115,89.17,89.11,89.165,567100000.0
2009-11-12 18:00:00,89.165,89.175,89.14,89.17,500900000.0
2009-11-12 18:01:00,89.17,89.175,89.105,89.13,386899999.0
2009-11-12 18:02:00,89.14,89.155,89.115,89.155,355200000.0
2009-11-12 18:03:00,89.155,89.165,89.135,89.135,444000000.0
2009-11-12 18:04:00,89.14,89.17,89.125,89.165,399900000.0
2009-11-12 18:05:00,89.165,89.165,89.145,89.145,482100000.0
2009-11-12 18:06:00,89.135,89.135,89.095,89.1,499200000.0
2009-11-12 18:07:00,89.095,89.13,89.085,89.12,438800000.0
2009-11-12 18:08:00,89.12,89.12,89.065,89.095,636300001.0
2009-11-12 18:09:00,89.095,89.115,89.085,89.115,452700000.0
2009-11-12 18:10:00,89.115,89.135,89.075,89.075,374500000.0
2009-11-12 18:11:00,89.075,89.09,89.03,89.035,381800000.0
2009-11-12 18:12:00,89.035,89.045,89.0,89.0,335000000.0
2009-11-12 18:13:00,89.0,89.02,88.985,89.0,296500000.0
2009-11-12 18:14:00,89.0,89.015,88.955,88.96,350200000.0
2009-11-12 18:15:00,88.96,88.97,88.935,88.965,495699999.0
2009-11-12 18:16:00,88.97,89.005,88.97,88.98,242600000.0
2009-11-12 18:17:00,88.975,89.04,88.965,89.015,396400000.0
2009-11-12 18:18:00,89.01,89.015,88.995,89.01,358800000.0
2009-11-12 18:19:00,89.01,89.045,89.005,89.04,271700000.0
2009-11-12 18:20:00,89.04,89.055,88.985,88.99,287100000.0
2009-11-12 18:21:00,88.995,89.01,88.99,88.995,218500000.0
2009-11-12 18:22:00,88.995,88.995,88.96,88.965,235100000.0
2009-11-12 18:23:00,88.96,88.985,88.955,88.98,168500000.0
2009-11-12 18:24:00,88.98,89.005,88.98,88.985,242500000.0
2009-11-12 18:25:00,88.985,88.995,88.945,88.95,320500001.0
2009-11-12 18:26:00,88.95,88.975,88.95,88.965,98100000.0
2009-11-12 18:27:00,88.965,88.965,88.935,88.935,184700000.0
2009-11-12 18:28:00,88.935,88.945,88.9,88.91,298600000.0
2009-11-12 18:29:00,88.91,88.935,88.905,88.925,110700000.0
2009-11-12 18:30:00,88.925,88.925,88.87,88.87,411700000.0
2009-11-12 18:31:00,88.87,88.88,88.855,88.865,530600001.0
2009-11-12 18:32:00,88.865,88.895,88.86,88.86,442000001.0
2009-11-12 18:33:00,88.86,88.87,88.835,88.865,425100000.0
2009-11-12 18:34:00,88.865,88.89,88.85,88.89,209800000.0
2009-11-12 18:35:00,88.875,88.875,88.855,88.87,249500000.0
2009-11-12 18:36:00,88.87,88.87,88.835,88.84,305200000.0
2009-11-12 18:37:00,88.84,88.875,88.835,88.855,416600000.0
2009-11-12 18:38:00,88.86,88.9,88.855,88.87,279000000.0
2009-11-12 18:39:00,88.865,88.9,88.855,88.895,255600000.0
2009-11-12 18:40:00,88.895,88.895,88.87,88.885,316000000.0
2009-11-12 18:41:00,88.88,88.885,88.875,88.875,165500000.0
2009-11-12 18:42:00,88.875,88.875,88.845,88.865,270000000.0
2009-11-12 18:43:00,88.865,88.88,88.865,88.875,261300000.0
2009-11-12 18:44:00,88.875,88.925,88.875,88.92,395300000.0
2009-11-12 18:45:00,88.915,88.975,88.915,88.965,289900000.0
2009-11-12 18:46:00,88.965,89.0,88.96,88.99,311100000.0
2009-11-12 18:47:00,88.985,88.985,88.975,88.975,242800000.0
2009-11-12 18:48:00,88.975,88.98,88.925,88.925,361500000.0
2009-11-12 18:49:00,88.925,88.955,88.925,88.94,536900000.0
2009-11-12 18:50:00,88.94,88.965,88.94,88.945,432100000.0
2009-11-12 18:51:00,88.945,88.99,88.945,88.97,403200000.0
2009-11-12 18:52:00,88.97,88.975,88.96,88.965,259600000.0
2009-11-12 18:53:00,88.965,88.98,88.945,88.975,274399999.0
2009-11-12 18:54:00,88.975,88.975,88.92,88.925,426700000.0
2009-11-12 18:55:00,88.925,88.93,88.88,88.9,286500000.0
2009-11-12 18:56:00,88.9,88.95,88.895,88.94,236500000.0
2009-11-12 18:57:00,88.945,88.945,88.925,88.925,211399999.0
2009-11-12 18:58:00,88.925,88.93,88.9,88.91,202800000.0
2009-11-12 18:59:00,88.91,88.96,88.91,88.955,205800000.0
2009-11-12 19:00:00,88.955,88.98,88.945,88.965,280600000.0
2009-11-12 19:01:00,88.965,88.965,88.94,88.955,159500000.0
2009-11-12 19:02:00,88.955,88.98,88.945,88.975,143500000.0
2009-11-12 19:03:00,88.98,89.01,88.975,89.01,209800000.0
2009-11-12 19:04:00,89.005,89.025,88.99,88.99,238100000.0
2009-11-12 19:05:00,88.99,88.995,88.955,88.98,168400000.0
2009-11-12 19:06:00,88.985,89.0,88.98,88.98,278500000.0
2009-11-12 19:07:00,88.98,88.98,88.915,88.925,337000000.0
2009-11-12 19:08:00,88.925,88.945,88.92,88.94,235700000.0
2009-11-12 19:09:00,88.94,88.98,88.94,88.98,370900000.0
2009-11-12 19:10:00,88.98,88.99,88.97,88.975,280900000.0
2009-11-12 19:11:00,88.975,88.995,88.965,88.985,209900000.0
2009-11-12 19:12:00,88.985,88.985,88.975,88.975,133400000.0
2009-11-12 19:13:00,88.975,88.99,88.97,88.98,221700000.0
2009-11-12 19:14:00,88.99,89.0,88.985,88.985,76000000.0
2009-11-12 19:15:00,88.985,88.985,88.975,88.985,77600000.0
2009-11-12 19:16:00,88.99,89.01,88.99,89.01,192500000.0
2009-11-12 19:17:00,89.01,89.06,89.01,89.06,330700000.0
2009-11-12 19:18:00,89.05,89.05,89.02,89.05,185000000.0
2009-11-12 19:19:00,89.05,89.055,89.025,89.035,88000000.0
2009-11-12 19:20:00,89.035,89.045,89.025,89.035,213200000.0
2009-11-12 19:21:00,89.04,89.045,89.035,89.035,109700000.0
2009-11-12 19:22:00,89.04,89.06,89.04,89.06,174700000.0
2009-11-12 19:23:00,89.06,89.06,89.035,89.035,100100000.0
2009-11-12 19:24:00,89.03,89.035,89.02,89.03,251800000.0
2009-11-12 19:25:00,89.02,89.03,89.015,89.02,125700000.0
2009-11-12 19:26:00,89.02,89.03,89.015,89.02,107300000.0
2009-11-12 19:27:00,89.02,89.03,89.015,89.03,188400000.0
2009-11-12 19:28:00,89.03,89.035,89.015,89.035,112900000.0
2009-11-12 19:29:00,89.035,89.035,89.025,89.03,193500000.0
2009-11-12 19:30:00,89.03,89.03,89.005,89.02,227900000.0
2009-11-12 19:31:00,89.02,89.025,88.99,88.995,114900000.0
2009-11-12 19:32:00,88.995,89.005,88.985,88.995,346800000.0
2009-11-12 19:33:00,88.995,88.995,88.95,88.96,227300000.0
2009-11-12 19:34:00,88.96,88.985,88.955,88.96,285700000.0
2009-11-12 19:35:00,88.965,89.005,88.96,89.0,179000000.0
2009-11-12 19:36:00,88.995,89.005,88.985,89.0,139500000.0
2009-11-12 19:37:00,89.0,89.005,88.99,88.995,180400000.0
2009-11-12 19:38:00,89.005,89.01,88.97,88.97,222800000.0
2009-11-12 19:39:00,88.97,88.99,88.965,88.975,299700000.0
2009-11-12 19:40:00,88.975,88.99,88.975,88.99,97800000.0
2009-11-12 19:41:00,88.985,89.005,88.985,89.0,192300000.0
2009-11-12 19:42:00,89.0,89.0,88.995,88.995,84000000.0
2009-11-12 19:43:00,89.0,89.0,88.98,88.985,119300000.0
2009-11-12 19:44:00,88.985,88.985,88.975,88.98,113300000.0
2009-11-12 19:45:00,88.98,88.995,88.98,88.985,68800000.0
2009-11-12 19:46:00,88.985,88.985,88.97,88.97,98950000.0
2009-11-12 19:47:00,88.97,88.975,88.97,88.97,49900000.0
2009-11-12 19:48:00,88.97,88.975,88.97,88.97,140850000.0
2009-11-12 19:49:00,88.97,89.0,88.97,88.995,213250000.0
2009-11-12 19:50:00,88.995,89.025,88.995,89.025,336000000.0
2009-11-12 19:51:00,89.02,89.06,89.02,89.05,321300000.0
2009-11-12 19:52:00,89.05,89.06,89.045,89.045,68100000.0
2009-11-12 19:53:00,89.045,89.045,89.025,89.025,84800000.0
2009-11-12 19:54:00,89.025,89.035,89.015,89.025,239700000.0
2009-11-12 19:55:00,89.025,89.04,89.015,89.015,170800000.0
2009-11-12 19:56:00,89.015,89.02,88.99,89.0,268500000.0
2009-11-12 19:57:00,88.995,89.0,88.97,88.97,136500000.0
2009-11-12 19:58:00,88.97,88.995,88.97,88.995,135600000.0
2009-11-12 19:59:00,89.0,89.025,88.995,89.02,262900000.0
2009-11-12 20:00:00,89.02,89.03,89.01,89.015,573200000.0
2009-11-12 20:01:00,89.015,89.115,89.015,89.085,327400000.0
2009-11-12 20:02:00,89.075,89.125,89.06,89.1,589200000.0
2009-11-12 20:03:00,89.1,89.14,89.085,89.11,542400000.0
2009-11-12 20:04:00,89.11,89.145,89.09,89.12,698700000.0
2009-11-12 20:05:00,89.12,89.12,89.07,89.075,400000000.0
2009-11-12 20:06:00,89.075,89.08,89.045,89.045,456400000.0
2009-11-12 20:07:00,89.035,89.035,88.98,88.995,550000000.0
2009-11-12 20:08:00,88.995,89.015,88.995,89.005,552900000.0
2009-11-12 20:09:00,89.005,89.01,88.975,88.995,434900000.0
2009-11-12 20:10:00,88.995,89.0,88.94,88.94,354700000.0
2009-11-12 20:11:00,88.94,88.995,88.94,88.995,285900000.0
2009-11-12 20:12:00,89.0,89.02,88.995,89.02,501400000.0
2009-11-12 20:13:00,89.015,89.015,88.985,88.99,289400000.0
2009-11-12 20:14:00,88.99,89.0,88.955,89.0,570000000.0
2009-11-12 20:15:00,89.0,89.0,88.985,88.995,351800000.0
2009-11-12 20:16:00,88.995,89.005,88.96,88.97,638500000.0
2009-11-12 20:17:00,88.965,89.02,88.965,89.005,306100000.0
2009-11-12 20:18:00,89.005,89.015,88.99,88.995,483199999.0
2009-11-12 20:19:00,88.995,89.02,88.99,89.02,385200000.0
2009-11-12 20:20:00,89.02,89.03,89.0,89.01,454000000.0
2009-11-12 20:21:00,89.015,89.015,88.985,88.99,275200000.0
2009-11-12 20:22:00,88.985,89.005,88.985,89.0,213900000.0
2009-11-12 20:23:00,89.0,89.005,88.99,88.995,164200000.0
2009-11-12 20:24:00,88.995,89.015,88.975,89.01,313700000.0
2009-11-12 20:25:00,89.01,89.02,88.995,89.0,188900000.0
2009-11-12 20:26:00,89.005,89.01,88.97,88.98,279600000.0
2009-11-12 20:27:00,88.985,88.995,88.955,88.99,295250000.0
2009-11-12 20:28:00,88.985,89.015,88.985,89.005,242700000.0
2009-11-12 20:29:00,89.005,89.025,89.005,89.02,156200000.0
2009-11-12 20:30:00,89.02,89.035,88.985,88.985,297500000.0
2009-11-12 20:31:00,88.985,89.005,88.985,88.995,239100000.0
2009-11-12 20:32:00,88.995,89.02,88.995,89.02,139800000.0
2009-11-12 20:33:00,89.02,89.025,89.01,89.015,123800000.0
2009-11-12 20:34:00,89.015,89.015,88.995,89.0,129200000.0
2009-11-12 20:35:00,88.995,88.995,88.985,88.995,87000000.0
2009-11-12 20:36:00,88.995,88.995,88.985,88.99,241200000.0
2009-11-12 20:37:00,88.99,89.01,88.99,89.0,330700000.0
2009-11-12 20:38:00,89.0,89.015,89.0,89.01,50800000.0
2009-11-12 20:39:00,89.01,89.015,89.0,89.01,269600000.0
2009-11-12 20:40:00,89.005,89.015,89.005,89.01,373700000.0
2009-11-12 20:41:00,89.01,89.02,89.0,89.0,336100000.0
2009-11-12 20:42:00,89.0,89.01,88.985,88.985,255600001.0
2009-11-12 20:43:00,88.985,88.99,88.97,88.975,345700000.0
2009-11-12 20:44:00,88.975,88.98,88.96,88.97,267500000.0
2009-11-12 20:45:00,88.975,88.985,88.975,88.985,36300000.0
2009-11-12 20:46:00,88.985,89.06,88.985,89.055,605200000.0
2009-11-12 20:47:00,89.06,89.075,89.045,89.055,417800001.0
2009-11-12 20:48:00,89.055,89.06,89.025,89.025,391400000.0
2009-11-12 20:49:00,89.025,89.03,89.02,89.02,251100000.0
2009-11-12 20:50:00,89.025,89.035,89.025,89.035,218599999.0
2009-11-12 20:51:00,89.035,89.04,89.03,89.03,304200001.0
2009-11-12 20:52:00,89.03,89.035,89.02,89.02,209500000.0
2009-11-12 20:53:00,89.03,89.045,89.03,89.03,75500000.0
2009-11-12 20:54:00,89.02,89.025,89.01,89.015,49600000.0
2009-11-12 20:55:00,89.005,89.015,89.0,89.015,52900000.0
2009-11-12 20:56:00,89.02,89.02,89.0,89.0,30600000.0
2009-11-12 20:57:00,89.0,89.0,88.955,88.97,331700000.0
2009-11-12 20:58:00,88.965,88.995,88.965,88.98,143400000.0
2009-11-12 20:59:00,88.98,88.995,88.98,88.995,66200000.0
2009-11-12 21:00:00,88.995,89.0,88.97,88.995,76800000.0
2009-11-12 21:01:00,88.985,88.985,88.97,88.985,70800000.0
2009-11-12 21:02:00,88.985,89.01,88.985,88.995,199200000.0
2009-11-12 21:03:00,88.995,89.01,88.985,88.99,199000000.0
2009-11-12 21:04:00,89.015,89.04,89.015,89.025,164700000.0
2009-11-12 21:05:00,89.025,89.035,89.01,89.015,224300000.0
2009-11-12 21:06:00,89.015,89.045,89.005,89.045,375299999.0
2009-11-12 21:07:00,89.045,89.055,89.025,89.055,168400000.0
2009-11-12 21:08:00,89.045,89.075,89.045,89.05,69600000.0
2009-11-12 21:09:00,89.05,89.05,89.015,89.015,329700000.0
2009-11-12 21:10:00,89.015,89.05,89.015,89.045,120700000.0
2009-11-12 21:11:00,89.045,89.045,89.01,89.01,94000000.0
2009-11-12 21:12:00,89.01,89.01,88.965,88.97,231400000.0
2009-11-12 21:13:00,88.97,88.995,88.97,88.985,138700000.0
2009-11-12 21:14:00,88.985,89.05,88.98,89.05,208100000.0
2009-11-12 21:15:00,89.05,89.05,89.01,89.025,172400000.0
2009-11-12 21:16:00,89.035,89.035,89.025,89.025,89300000.0
2009-11-12 21:17:00,89.025,89.03,88.99,88.995,228000000.0
2009-11-12 21:18:00,88.995,89.015,88.99,88.99,127600000.0
2009-11-12 21:19:00,88.995,89.0,88.985,88.985,85200000.0
2009-11-12 21:20:00,88.985,88.99,88.97,88.985,189200000.0
2009-11-12 21:21:00,88.985,89.0,88.975,88.98,103900000.0
2009-11-12 21:22:00,88.98,88.99,88.97,88.975,150200000.0
2009-11-12 21:23:00,88.975,89.015,88.975,89.0,167200000.0
2009-11-12 21:24:00,89.0,89.0,88.99,88.995,193100000.0
2009-11-12 21:25:00,88.995,89.0,88.975,88.995,136200000.0
2009-11-12 21:26:00,88.995,88.995,88.98,88.985,292900000.0
2009-11-12 21:27:00,88.985,88.995,88.975,88.975,110400000.0
2009-11-12 21:28:00,88.975,88.985,88.955,88.955,69200000.0
2009-11-12 21:29:00,88.955,88.985,88.955,88.975,266550000.0
2009-11-12 21:30:00,88.985,88.985,88.97,88.97,57500000.0
2009-11-12 21:31:00,88.97,88.975,88.965,88.975,53600000.0
2009-11-12 21:32:00,88.975,88.99,88.97,88.98,268900000.0
2009-11-12 21:33:00,88.98,89.0,88.975,89.0,82500000.0
2009-11-12 21:34:00,89.0,89.015,88.995,89.015,41100000.0
2009-11-12 21:35:00,89.01,89.01,88.995,88.995,20000000.0
2009-11-12 21:36:00,89.0,89.015,88.985,88.99,136800000.0
2009-11-12 21:37:00,88.995,88.995,88.975,88.975,59300000.0
2009-11-12 21:38:00,88.97,89.005,88.965,88.985,270400000.0
2009-11-12 21:39:00,88.985,88.99,88.955,88.975,589050000.0
2009-11-12 21:40:00,88.975,88.975,88.955,88.955,119850000.0
2009-11-12 21:41:00,88.955,88.955,88.92,88.93,310800000.0
2009-11-12 21:42:00,88.93,88.955,88.93,88.955,208800000.0
2009-11-12 21:43:00,88.95,88.95,88.93,88.94,90600000.0
2009-11-12 21:44:00,88.93,88.93,88.92,88.93,359400000.0
2009-11-12 21:45:00,88.93,88.945,88.925,88.94,194800000.0
2009-11-12 21:46:00,88.94,88.945,88.94,88.945,78800000.0
2009-11-12 21:47:00,88.945,88.945,88.915,88.92,178500000.0
2009-11-12 21:48:00,88.92,88.925,88.91,88.925,234100000.0
2009-11-12 21:49:00,88.92,88.93,88.9,88.905,338600000.0
2009-11-12 21:50:00,88.905,88.91,88.895,88.905,249200000.0
2009-11-12 21:51:00,88.905,88.915,88.905,88.91,123600000.0
2009-11-12 21:52:00,88.915,88.925,88.9,88.92,114500000.0
2009-11-12 21:53:00,88.92,88.92,88.9,88.905,117100000.0
2009-11-12 21:54:00,88.905,88.915,88.905,88.905,102200000.0
2009-11-12 21:55:00,88.905,88.925,88.9,88.91,262400000.0
2009-11-12 21:56:00,88.91,88.925,88.9,88.925,261100000.0
2009-11-12 21:57:00,88.92,88.92,88.87,88.87,353900000.0
2009-11-12 21:58:00,88.87,88.88,88.86,88.875,387800000.0
2009-11-12 21:59:00,88.875,88.895,88.875,88.895,310800000.0
2009-11-12 22:00:00,88.895,88.895,88.875,88.885,272700000.0
2009-11-12 22:01:00,88.88,88.885,88.87,88.875,154900000.0
2009-11-12 22:02:00,88.88,88.88,88.87,88.875,109900000.0
2009-11-12 22:03:00,88.875,88.875,88.86,88.865,157800000.0
2009-11-12 22:04:00,88.865,88.865,88.825,88.825,312200000.0
2009-11-12 22:05:00,88.83,88.84,88.825,88.835,269600000.0
2009-11-12 22:06:00,88.83,88.85,88.825,88.845,269750000.0
2009-11-12 22:07:00,88.85,88.85,88.835,88.845,205800000.0
2009-11-12 22:08:00,88.845,88.845,88.825,88.835,223550000.0
2009-11-12 22:09:00,88.83,88.85,88.83,88.835,164000000.0
2009-11-12 22:10:00,88.835,88.835,88.825,88.825,270350001.0
2009-11-12 22:11:00,88.825,88.83,88.825,88.83,509450001.0
2009-11-12 22:12:00,88.83,88.835,88.825,88.825,320750001.0
2009-11-12 22:13:00,88.83,88.83,88.825,88.825,143500000.0
2009-11-12 22:14:00,88.825,88.845,88.825,88.84,113250000.0
2009-11-12 22:15:00,88.84,88.855,88.84,88.845,226600000.0
2009-11-12 22:16:00,88.845,88.86,88.845,88.855,211200000.0
2009-11-12 22:17:00,88.855,88.855,88.85,88.85,110900000.0
2009-11-12 22:18:00,88.85,88.86,88.85,88.86,247800000.0
2009-11-12 22:19:00,88.86,88.89,88.86,88.875,410000000.0
2009-11-12 22:20:00,88.875,88.88,88.865,88.87,160000000.0
2009-11-12 22:21:00,88.88,88.9,88.88,88.885,298900000.0
2009-11-12 22:22:00,88.885,88.895,88.875,88.895,175300000.0
2009-11-12 22:23:00,88.905,88.905,88.89,88.9,38400000.0
2009-11-12 22:24:00,88.9,88.905,88.885,88.885,140600000.0
2009-11-12 22:25:00,88.885,88.92,88.885,88.91,62400000.0
2009-11-12 22:26:00,88.91,88.91,88.89,88.89,68000000.0
2009-11-12 22:27:00,88.89,88.89,88.86,88.87,422800000.0
2009-11-12 22:28:00,88.87,88.895,88.825,88.825,152500000.0
2009-11-12 22:29:00,88.825,88.84,88.825,88.825,208300000.0
2009-11-12 22:30:00,88.825,88.835,88.75,88.76,153150000.0
2009-11-12 22:31:00,88.755,88.815,88.74,88.795,182700000.0
2009-11-12 22:32:00,88.795,88.815,88.785,88.805,210600000.0
2009-11-12 22:33:00,88.805,88.83,88.805,88.825,125700000.0
2009-11-12 22:34:00,88.82,88.825,88.805,88.805,145400000.0
2009-11-12 22:35:00,88.81,88.82,88.795,88.795,255400000.0
2009-11-12 22:36:00,88.795,88.795,88.76,88.775,355000000.0
2009-11-12 22:37:00,88.775,88.795,88.76,88.765,208000000.0
2009-11-12 22:38:00,88.765,88.765,88.725,88.73,533900000.0
2009-11-12 22:39:00,88.725,88.745,88.715,88.725,352200000.0
2009-11-12 22:40:00,88.725,88.735,88.7,88.705,583500000.0
2009-11-12 22:41:00,88.71,88.71,88.67,88.68,474100000.0
2009-11-12 22:42:00,88.68,88.71,88.68,88.7,454900000.0
2009-11-12 22:43:00,88.7,88.74,88.695,88.735,458000000.0
2009-11-12 22:44:00,88.735,88.74,88.73,88.74,214700000.0
2009-11-12 22:45:00,88.74,88.76,88.74,88.755,320800000.0
2009-11-12 22:46:00,88.755,88.755,88.75,88.75,160400000.0
2009-11-12 22:47:00,88.755,88.755,88.735,88.74,263800000.0
2009-11-12 22:48:00,88.74,88.75,88.74,88.75,258300000.0
2009-11-12 22:49:00,88.75,88.765,88.745,88.765,201200000.0
2009-11-12 22:50:00,88.765,88.785,88.765,88.775,67600000.0
2009-11-12 22:51:00,88.775,88.78,88.765,88.77,120000000.0
2009-11-12 22:52:00,88.77,88.78,88.765,88.77,181600000.0
2009-11-12 22:53:00,88.77,88.785,88.765,88.77,224500000.0
2009-11-12 22:54:00,88.77,88.78,88.76,88.775,155800000.0
2009-11-12 22:55:00,88.78,88.785,88.775,88.78,246500000.0
2009-11-12 22:56:00,88.78,88.815,88.78,88.795,336500000.0
2009-11-12 22:57:00,88.795,88.81,88.79,88.805,174000000.0
2009-11-12 22:58:00,88.805,88.805,88.8,88.8,133900000.0
2009-11-12 22:59:00,88.805,88.84,88.805,88.82,340600000.0
2009-11-12 23:00:00,88.82,88.83,88.79,88.8,439300000.0
2009-11-12 23:01:00,88.795,88.81,88.79,88.79,90800000.0
2009-11-12 23:02:00,88.79,88.795,88.78,88.785,63500000.0
2009-11-12 23:03:00,88.78,88.78,88.775,88.78,38700000.0
2009-11-12 23:04:00,88.78,88.795,88.775,88.795,113500000.0
2009-11-12 23:05:00,88.79,88.79,88.775,88.785,85800000.0
2009-11-12 23:06:00,88.78,88.78,88.75,88.77,62400000.0
2009-11-12 23:07:00,88.77,88.77,88.755,88.755,59300000.0
2009-11-12 23:08:00,88.755,88.765,88.755,88.76,37300000.0
2009-11-12 23:09:00,88.76,88.785,88.76,88.765,86800000.0
2009-11-12 23:10:00,88.77,88.78,88.765,88.765,79800000.0
2009-11-12 23:11:00,88.765,88.79,88.755,88.785,110100000.0
2009-11-12 23:12:00,88.78,88.795,88.78,88.79,89200000.0
2009-11-12 23:13:00,88.79,88.79,88.79,88.79,59900000.0
2009-11-12 23:14:00,88.785,88.79,88.78,88.785,14700000.0
2009-11-12 23:15:00,88.78,88.795,88.78,88.79,74200000.0
2009-11-12 23:16:00,88.79,88.795,88.78,88.79,48500000.0
2009-11-12 23:17:00,88.79,88.79,88.78,88.78,33800000.0
2009-11-12 23:18:00,88.78,88.785,88.78,88.785,45200000.0
2009-11-12 23:19:00,88.785,88.785,88.78,88.78,24000000.0
2009-11-12 23:20:00,88.78,88.79,88.78,88.785,68900000.0
2009-11-12 23:21:00,88.785,88.795,88.785,88.795,82400000.0
2009-11-12 23:22:00,88.79,88.795,88.78,88.785,66900000.0
2009-11-12 23:23:00,88.785,88.79,88.77,88.77,133400000.0
2009-11-12 23:24:00,88.77,88.795,88.77,88.775,109400000.0
2009-11-12 23:25:00,88.775,88.79,88.775,88.79,120600000.0
2009-11-12 23:26:00,88.79,88.795,88.785,88.79,35200000.0
2009-11-12 23:27:00,88.79,88.79,88.78,88.78,42000000.0
2009-11-12 23:28:00,88.78,88.8,88.78,88.8,39700000.0
2009-11-12 23:29:00,88.8,88.815,88.8,88.805,64000000.0
2009-11-12 23:30:00,88.805,88.81,88.795,88.8,47800000.0
2009-11-12 23:31:00,88.8,88.805,88.8,88.805,69700000.0
2009-11-12 23:32:00,88.805,88.815,88.8,88.815,49600000.0
2009-11-12 23:33:00,88.815,88.82,88.805,88.805,154100000.0
2009-11-12 23:34:00,88.8,88.81,88.8,88.81,51200000.0
2009-11-12 23:35:00,88.815,88.815,88.815,88.815,43000000.0
2009-11-12 23:36:00,88.815,88.825,88.815,88.815,113200000.0
2009-11-12 23:37:00,88.815,88.825,88.805,88.805,96800000.0
2009-11-12 23:38:00,88.805,88.805,88.79,88.79,63800000.0
2009-11-12 23:39:00,88.79,88.795,88.79,88.795,51000000.0
2009-11-12 23:40:00,88.795,88.795,88.795,88.795,29600000.0
2009-11-12 23:41:00,88.795,88.8,88.79,88.795,29600000.0
2009-11-12 23:42:00,88.795,88.8,88.79,88.8,64200000.0
2009-11-12 23:43:00,88.795,88.805,88.785,88.79,53100000.0
2009-11-12 23:44:00,88.785,88.79,88.78,88.78,29600000.0
2009-11-12 23:45:00,88.775,88.805,88.77,88.775,129000000.0
2009-11-12 23:46:00,88.775,88.775,88.755,88.775,86500000.0
2009-11-12 23:47:00,88.755,88.76,88.755,88.76,36400000.0
2009-11-12 23:48:00,88.76,88.77,88.76,88.77,19000000.0
2009-11-12 23:49:00,88.77,88.775,88.755,88.77,26400000.0
2009-11-12 23:50:00,88.775,88.79,88.77,88.79,87600000.0
2009-11-12 23:51:00,88.79,88.79,88.775,88.785,29600000.0
2009-11-12 23:52:00,88.785,88.785,88.775,88.785,39200000.0
2009-11-12 23:53:00,88.785,88.805,88.78,88.79,28600000.0
2009-11-12 23:54:00,88.79,88.825,88.79,88.82,43800000.0
2009-11-12 23:55:00,88.815,88.815,88.805,88.805,89800000.0
2009-11-12 23:56:00,88.81,88.815,88.795,88.805,78400000.0
2009-11-12 23:57:00,88.8,88.805,88.795,88.805,32300000.0
2009-11-12 23:58:00,88.805,88.805,88.795,88.8,46900000.0
2009-11-12 23:59:00,88.785,88.8,88.76,88.8,88400000.0
2009-11-13 00:00:00,88.79,88.79,88.75,88.77,74200000.0
2009-11-13 00:01:00,88.735,88.775,88.73,88.765,19000000.0
2009-11-13 00:02:00,88.75,88.765,88.75,88.75,35000000.0
2009-11-13 00:03:00,88.745,88.755,88.745,88.75,45400000.0
2009-11-13 00:04:00,88.75,88.75,88.75,88.75,18000000.0
2009-11-13 00:05:00,88.75,88.75,88.75,88.75,24000000.0
2009-11-13 00:06:00,88.75,88.75,88.75,88.75,18000000.0
2009-11-13 00:07:00,88.75,88.75,88.75,88.75,40200000.0
2009-11-13 00:08:00,88.75,88.755,88.735,88.755,42400000.0
2009-11-13 00:09:00,88.755,88.755,88.75,88.75,15000000.0
2009-11-13 00:10:00,88.75,88.75,88.735,88.75,12000000.0
2009-11-13 00:11:00,88.755,88.765,88.745,88.745,30000000.0
2009-11-13 00:12:00,88.745,88.75,88.745,88.75,21000000.0
2009-11-13 00:13:00,88.745,88.77,88.745,88.77,38800000.0
2009-11-13 00:14:00,88.765,88.77,88.75,88.755,19000000.0
2009-11-13 00:15:00,88.75,88.76,88.745,88.755,15000000.0
2009-11-13 00:16:00,88.755,88.76,88.74,88.745,23400000.0
2009-11-13 00:17:00,88.725,88.74,88.705,88.72,33200000.0
2009-11-13 00:18:00,88.725,88.745,88.715,88.73,39200000.0
2009-11-13 00:19:00,88.725,88.74,88.725,88.725,28400000.0
2009-11-13 00:20:00,88.725,88.745,88.715,88.725,78200000.0
2009-11-13 00:21:00,88.74,88.74,88.725,88.725,58200000.0
2009-11-13 00:22:00,88.725,88.73,88.715,88.72,66800000.0
2009-11-13 00:23:00,88.725,88.725,88.725,88.725,3000000.0
2009-11-13 00:24:00,88.725,88.735,88.695,88.7,18000000.0
2009-11-13 00:25:00,88.7,88.71,88.68,88.7,42100000.0
2009-11-13 00:26:00,88.695,88.7,88.69,88.7,25000000.0
2009-11-13 00:27:00,88.7,88.7,88.69,88.695,15000000.0
2009-11-13 00:28:00,88.695,88.705,88.69,88.69,16000000.0
2009-11-13 00:29:00,88.69,88.69,88.67,88.67,67200000.0
2009-11-13 00:30:00,88.67,88.69,88.665,88.68,106000000.0
2009-11-13 00:31:00,88.68,88.695,88.675,88.69,42500000.0
2009-11-13 00:32:00,88.69,88.69,88.685,88.685,57650000.0
2009-11-13 00:33:00,88.685,88.695,88.685,88.69,38000000.0
2009-11-13 00:34:00,88.7,88.71,88.68,88.695,91400000.0
2009-11-13 00:35:00,88.695,88.73,88.685,88.715,158200000.0
2009-11-13 00:36:00,88.715,88.715,88.715,88.715,13000000.0
2009-11-13 00:37:00,88.715,88.715,88.705,88.71,25500000.0
2009-11-13 00:38:00,88.71,88.715,88.705,88.715,45200000.0
2009-11-13 00:39:00,88.715,88.715,88.705,88.705,76400000.0
2009-11-13 00:40:00,88.705,88.735,88.705,88.73,103900000.0
2009-11-13 00:41:00,88.73,88.755,88.73,88.755,64600000.0
2009-11-13 00:42:00,88.77,88.775,88.755,88.76,79100000.0
2009-11-13 00:43:00,88.765,88.78,88.765,88.78,70200000.0
2009-11-13 00:44:00,88.78,88.79,88.77,88.78,82900000.0
2009-11-13 00:45:00,88.795,88.8,88.795,88.8,9000000.0
2009-11-13 00:46:00,88.795,88.815,88.795,88.795,72000000.0
2009-11-13 00:47:00,88.8,88.815,88.795,88.815,79200000.0
2009-11-13 00:48:00,88.815,88.825,88.805,88.825,191600000.0
2009-11-13 00:49:00,88.82,88.825,88.81,88.82,67400000.0
2009-11-13 00:50:00,88.82,88.82,88.805,88.815,30600000.0
2009-11-13 00:51:00,88.815,88.82,88.81,88.815,18900000.0
2009-11-13 00:52:00,88.82,88.82,88.81,88.815,17200000.0
2009-11-13 00:53:00,88.815,88.82,88.81,88.82,103400000.0
2009-11-13 00:54:00,88.82,88.82,88.81,88.81,44300000.0
2009-11-13 00:55:00,88.825,88.825,88.815,88.825,9000000.0
2009-11-13 00:56:00,88.825,88.83,88.815,88.82,39000000.0
2009-11-13 00:57:00,88.825,88.83,88.815,88.815,23700000.0
2009-11-13 00:58:00,88.83,88.83,88.82,88.83,13500000.0
2009-11-13 00:59:00,88.815,88.83,88.805,88.83,35000000.0
2009-11-13 01:00:00,88.825,88.825,88.825,88.825,5000000.0
2009-11-13 01:01:00,88.825,88.825,88.805,88.81,64500000.0
2009-11-13 01:02:00,88.81,88.82,88.805,88.81,37000000.0
2009-11-13 01:03:00,88.815,88.815,88.805,88.805,98300000.0
2009-11-13 01:04:00,88.815,88.82,88.805,88.815,36100000.0
2009-11-13 01:05:00,88.82,88.82,88.82,88.82,2660000.0
2009-11-13 01:06:00,88.806,88.81,88.793,88.806,437100000.0
2009-11-13 01:07:00,88.825,88.825,88.82,88.82,5460000.0
2009-11-13 01:08:00,88.82,88.825,88.82,88.82,55960000.0
2009-11-13 01:09:00,88.83,88.83,88.815,88.825,75700000.0
2009-11-13 01:10:00,88.825,88.835,88.825,88.835,48160000.0
2009-11-13 01:11:00,88.835,88.835,88.835,88.835,7000000.0
2009-11-13 01:12:00,88.835,88.835,88.835,88.835,21000000.0
2009-11-13 01:13:00,88.813,88.827,88.806,88.815,99600000.0
2009-11-13 01:14:00,88.835,88.84,88.825,88.835,38380000.0
2009-11-13 01:15:00,88.835,88.84,88.83,88.835,90600000.0
2009-11-13 01:16:00,88.835,88.835,88.83,88.835,112400000.0
2009-11-13 01:17:00,88.84,88.855,88.835,88.855,114500000.0
2009-11-13 01:18:00,88.86,88.86,88.85,88.855,79600000.0
2009-11-13 01:19:00,88.855,88.855,88.85,88.855,52600000.0
2009-11-13 01:20:00,88.855,88.875,88.85,88.865,172800000.0
2009-11-13 01:21:00,88.865,88.87,88.85,88.85,160000000.0
2009-11-13 01:22:00,88.855,88.855,88.855,88.855,2000000.0
2009-11-13 01:23:00,88.85,88.855,88.825,88.84,119500000.0
2009-11-13 01:24:00,88.84,88.85,88.84,88.845,39400000.0
2009-11-13 01:25:00,88.845,88.85,88.84,88.84,66600000.0
2009-11-13 01:26:00,88.85,88.865,88.845,88.855,215800000.0
2009-11-13 01:27:00,88.85,88.85,88.84,88.845,133800000.0
2009-11-13 01:28:00,88.845,88.86,88.845,88.86,59800000.0
2009-11-13 01:29:00,88.865,88.87,88.855,88.865,165900000.0
2009-11-13 01:30:00,88.865,88.865,88.85,88.855,163900000.0
2009-11-13 01:31:00,88.855,88.86,88.83,88.835,280100000.0
2009-11-13 01:32:00,88.835,88.85,88.825,88.84,371700000.0
2009-11-13 01:33:00,88.835,88.845,88.83,88.835,154300000.0
2009-11-13 01:34:00,88.83,88.835,88.79,88.8,180300000.0
2009-11-13 01:35:00,88.795,88.795,88.78,88.785,298700000.0
2009-11-13 01:36:00,88.785,88.8,88.785,88.8,76000000.0
2009-11-13 01:37:00,88.805,88.81,88.8,88.8,43200000.0
2009-11-13 01:38:00,88.805,88.805,88.78,88.785,145300000.0
2009-11-13 01:39:00,88.785,88.8,88.785,88.8,97900000.0
2009-11-13 01:40:00,88.805,88.805,88.805,88.805,22600000.0
2009-11-13 01:41:00,88.805,88.805,88.795,88.795,31600000.0
2009-11-13 01:42:00,88.795,88.795,88.77,88.775,51000000.0
2009-11-13 01:43:00,88.77,88.77,88.755,88.76,182600000.0
2009-11-13 01:44:00,88.755,88.77,88.74,88.76,199700000.0
2009-11-13 01:45:00,88.76,88.765,88.745,88.76,138500000.0
2009-11-13 01:46:00,88.76,88.79,88.76,88.775,167200000.0
2009-11-13 01:47:00,88.775,88.785,88.775,88.775,96500000.0
2009-11-13 01:48:00,88.78,88.78,88.775,88.78,84700000.0
2009-11-13 01:49:00,88.775,88.775,88.775,88.775,50000000.0
2009-11-13 01:50:00,88.775,88.775,88.76,88.77,97300000.0
2009-11-13 01:51:00,88.77,88.775,88.765,88.775,45400000.0
2009-11-13 01:52:00,88.775,88.775,88.77,88.775,47000000.0
2009-11-13 01:53:00,88.775,88.78,88.77,88.78,87700000.0
2009-11-13 01:54:00,88.775,88.82,88.775,88.815,286300000.0
2009-11-13 01:55:00,88.815,88.815,88.775,88.775,311800000.0
2009-11-13 01:56:00,88.78,88.8,88.78,88.8,172600000.0
2009-11-13 01:57:00,88.8,88.8,88.775,88.775,79500000.0
2009-11-13 01:58:00,88.775,88.785,88.775,88.785,40200000.0
2009-11-13 01:59:00,88.78,88.78,88.775,88.775,75400000.0
2009-11-13 02:00:00,88.775,88.8,88.775,88.795,176100000.0
2009-11-13 02:01:00,88.795,88.795,88.76,88.77,235200000.0
2009-11-13 02:02:00,88.77,88.775,88.76,88.77,409400000.0
2009-11-13 02:03:00,88.775,88.78,88.755,88.765,305300000.0
2009-11-13 02:04:00,88.765,88.795,88.765,88.79,461000000.0
2009-11-13 02:05:00,88.79,88.8,88.78,88.79,397900000.0
2009-11-13 02:06:00,88.79,88.81,88.78,88.8,442000000.0
2009-11-13 02:07:00,88.8,88.815,88.795,88.81,229800000.0
2009-11-13 02:08:00,88.81,88.82,88.805,88.81,254400000.0
2009-11-13 02:09:00,88.81,88.83,88.8,88.83,219900000.0
2009-11-13 02:10:00,88.815,88.84,88.81,88.835,294800000.0
2009-11-13 02:11:00,88.83,88.84,88.825,88.825,138300000.0
2009-11-13 02:12:00,88.82,88.82,88.795,88.8,142100000.0
2009-11-13 02:13:00,88.8,88.815,88.785,88.805,320999999.0
2009-11-13 02:14:00,88.805,88.805,88.79,88.79,184100000.0
2009-11-13 02:15:00,88.79,88.795,88.765,88.78,294100000.0
2009-11-13 02:16:00,88.775,88.795,88.77,88.785,214000000.0
2009-11-13 02:17:00,88.785,88.805,88.765,88.805,182500000.0
2009-11-13 02:18:00,88.805,88.805,88.78,88.795,293000000.0
2009-11-13 02:19:00,88.8,88.8,88.78,88.78,151700000.0
2009-11-13 02:20:00,88.785,88.795,88.78,88.78,105800000.0
2009-11-13 02:21:00,88.78,88.78,88.77,88.775,68100000.0
2009-11-13 02:22:00,88.775,88.775,88.74,88.76,194000000.0
2009-11-13 02:23:00,88.76,88.76,88.74,88.745,297200000.0
2009-11-13 02:24:00,88.745,88.78,88.745,88.745,199100000.0
2009-11-13 02:25:00,88.745,88.745,88.715,88.73,126100000.0
2009-11-13 02:26:00,88.735,88.745,88.725,88.735,317700000.0
2009-11-13 02:27:00,88.735,88.755,88.73,88.75,171500000.0
2009-11-13 02:28:00,88.75,88.765,88.75,88.755,257600000.0
2009-11-13 02:29:00,88.755,88.765,88.75,88.76,317799998.0
2009-11-13 02:30:00,88.755,88.76,88.74,88.745,209900000.0
2009-11-13 02:31:00,88.745,88.745,88.72,88.72,249900000.0
2009-11-13 02:32:00,88.73,88.735,88.72,88.73,138900000.0
2009-11-13 02:33:00,88.72,88.73,88.71,88.72,334400000.0
2009-11-13 02:34:00,88.72,88.75,88.72,88.75,155700000.0
2009-11-13 02:35:00,88.75,88.78,88.745,88.77,174400000.0
2009-11-13 02:36:00,88.765,88.78,88.765,88.78,132900000.0
2009-11-13 02:37:00,88.78,88.795,88.775,88.795,123300000.0
2009-11-13 02:38:00,88.79,88.79,88.78,88.785,126400000.0
2009-11-13 02:39:00,88.795,88.8,88.79,88.8,122200000.0
2009-11-13 02:40:00,88.8,88.8,88.77,88.78,238500000.0
2009-11-13 02:41:00,88.78,88.78,88.755,88.755,128800000.0
2009-11-13 02:42:00,88.75,88.78,88.74,88.78,139100000.0
2009-11-13 02:43:00,88.785,88.795,88.775,88.78,176300000.0
2009-11-13 02:44:00,88.78,88.78,88.755,88.775,286900000.0
2009-11-13 02:45:00,88.77,88.785,88.77,88.775,121100000.0
2009-11-13 02:46:00,88.775,88.79,88.77,88.785,223600000.0
2009-11-13 02:47:00,88.785,88.81,88.785,88.805,65600000.0
2009-11-13 02:48:00,88.805,88.81,88.8,88.8,147400000.0
2009-11-13 02:49:00,88.8,88.815,88.795,88.795,303800000.0
2009-11-13 02:50:00,88.795,88.805,88.79,88.79,163400000.0
2009-11-13 02:51:00,88.79,88.835,88.785,88.83,227700000.0
2009-11-13 02:52:00,88.83,88.86,88.83,88.845,214400000.0
2009-11-13 02:53:00,88.845,88.86,88.845,88.86,196600000.0
2009-11-13 02:54:00,88.86,88.865,88.83,88.84,381700001.0
2009-11-13 02:55:00,88.84,88.845,88.815,88.83,510800000.0
2009-11-13 02:56:00,88.83,88.84,88.825,88.84,228600000.0
2009-11-13 02:57:00,88.84,88.84,88.825,88.825,268800000.0
2009-11-13 02:58:00,88.825,88.835,88.81,88.825,450600000.0
2009-11-13 02:59:00,88.825,88.84,88.8,88.81,440600000.0
2009-11-13 03:00:00,88.81,88.825,88.8,88.825,484900000.0
2009-11-13 03:01:00,88.825,88.825,88.805,88.81,217300000.0
2009-11-13 03:02:00,88.81,88.82,88.81,88.815,330600000.0
2009-11-13 03:03:00,88.815,88.845,88.815,88.835,267199999.0
2009-11-13 03:04:00,88.835,88.85,88.83,88.845,331300000.0
2009-11-13 03:05:00,88.84,88.845,88.82,88.82,526900001.0
2009-11-13 03:06:00,88.82,88.82,88.81,88.82,218699999.0
2009-11-13 03:07:00,88.82,88.825,88.8,88.815,391800000.0
2009-11-13 03:08:00,88.815,88.815,88.81,88.815,126900000.0
2009-11-13 03:09:00,88.815,88.815,88.795,88.805,395100000.0
2009-11-13 03:10:00,88.805,88.825,88.805,88.82,548799999.0
2009-11-13 03:11:00,88.82,88.825,88.815,88.815,401600000.0
2009-11-13 03:12:00,88.815,88.815,88.79,88.8,278600000.0
2009-11-13 03:13:00,88.8,88.8,88.78,88.78,202400000.0
2009-11-13 03:14:00,88.78,88.78,88.775,88.78,136000000.0
2009-11-13 03:15:00,88.78,88.795,88.775,88.785,320400000.0
2009-11-13 03:16:00,88.785,88.785,88.775,88.775,232900000.0
2009-11-13 03:17:00,88.77,88.78,88.765,88.775,79400000.0
2009-11-13 03:18:00,88.77,88.77,88.75,88.75,193800000.0
2009-11-13 03:19:00,88.755,88.755,88.735,88.735,145000000.0
2009-11-13 03:20:00,88.735,88.755,88.735,88.755,129000000.0
2009-11-13 03:21:00,88.75,88.76,88.74,88.745,515600001.0
2009-11-13 03:22:00,88.745,88.765,88.74,88.75,627700002.0
2009-11-13 03:23:00,88.75,88.76,88.745,88.755,388800000.0
2009-11-13 03:24:00,88.76,88.8,88.75,88.79,343699999.0
2009-11-13 03:25:00,88.785,88.795,88.775,88.785,335000000.0
2009-11-13 03:26:00,88.78,88.785,88.77,88.775,177500000.0
2009-11-13 03:27:00,88.775,88.775,88.765,88.765,189400000.0
2009-11-13 03:28:00,88.765,88.775,88.75,88.76,286800000.0
2009-11-13 03:29:00,88.76,88.77,88.745,88.77,309900000.0
2009-11-13 03:30:00,88.77,88.78,88.74,88.755,410500000.0
2009-11-13 03:31:00,88.76,88.765,88.76,88.76,64800000.0
2009-11-13 03:32:00,88.76,88.76,88.755,88.755,67200000.0
2009-11-13 03:33:00,88.765,88.765,88.735,88.735,310700000.0
2009-11-13 03:34:00,88.735,88.735,88.71,88.715,228400000.0
2009-11-13 03:35:00,88.715,88.73,88.715,88.73,198900000.0
2009-11-13 03:36:00,88.73,88.75,88.73,88.735,201800000.0
2009-11-13 03:37:00,88.73,88.73,88.705,88.705,232300000.0
2009-11-13 03:38:00,88.7,88.76,88.7,88.76,450000000.0
2009-11-13 03:39:00,88.76,88.765,88.735,88.735,277200000.0
2009-11-13 03:40:00,88.74,88.755,88.74,88.755,198500000.0
2009-11-13 03:41:00,88.76,88.76,88.745,88.745,156800000.0
2009-11-13 03:42:00,88.745,88.745,88.73,88.73,269600001.0
2009-11-13 03:43:00,88.73,88.73,88.725,88.725,71400000.0
2009-11-13 03:44:00,88.73,88.73,88.725,88.725,143600000.0
2009-11-13 03:45:00,88.725,88.725,88.72,88.72,84600000.0
2009-11-13 03:46:00,88.72,88.725,88.715,88.725,174600000.0
2009-11-13 03:47:00,88.725,88.725,88.715,88.715,244200000.0
2009-11-13 03:48:00,88.72,88.725,88.715,88.72,181600000.0
2009-11-13 03:49:00,88.72,88.73,88.72,88.73,141600000.0
2009-11-13 03:50:00,88.73,88.73,88.715,88.72,364400000.0
2009-11-13 03:51:00,88.72,88.73,88.715,88.72,315400000.0
2009-11-13 03:52:00,88.72,88.745,88.72,88.735,208100001.0
2009-11-13 03:53:00,88.74,88.745,88.725,88.725,266600000.0
2009-11-13 03:54:00,88.725,88.73,88.705,88.71,427800000.0
2009-11-13 03:55:00,88.71,88.725,88.705,88.715,276800000.0
2009-11-13 03:56:00,88.715,88.72,88.71,88.715,296200000.0
2009-11-13 03:57:00,88.72,88.73,88.715,88.725,145200000.0
2009-11-13 03:58:00,88.725,88.73,88.71,88.71,156300000.0
2009-11-13 03:59:00,88.71,88.735,88.71,88.735,276100000.0
2009-11-13 04:00:00,88.72,88.725,88.7,88.715,281100000.0
2009-11-13 04:01:00,88.715,88.73,88.715,88.715,178200000.0
2009-11-13 04:02:00,88.71,88.72,88.71,88.72,249300000.0
2009-11-13 04:03:00,88.72,88.725,88.715,88.715,168800000.0
2009-11-13 04:04:00,88.715,88.72,88.71,88.72,226899999.0
2009-11-13 04:05:00,88.715,88.73,88.715,88.73,118600000.0
2009-11-13 04:06:00,88.735,88.735,88.72,88.73,158600000.0
2009-11-13 04:07:00,88.73,88.735,88.715,88.715,206800000.0
2009-11-13 04:08:00,88.72,88.735,88.715,88.735,232400000.0
2009-11-13 04:09:00,88.73,88.735,88.73,88.73,54400000.0
2009-11-13 04:10:00,88.73,88.735,88.72,88.73,207399999.0
2009-11-13 04:11:00,88.725,88.735,88.71,88.73,169700000.0
2009-11-13 04:12:00,88.73,88.735,88.725,88.73,50400000.0
2009-11-13 04:13:00,88.73,88.73,88.7,88.7,134700000.0
2009-11-13 04:14:00,88.7,88.705,88.695,88.7,121900000.0
2009-11-13 04:15:00,88.7,88.71,88.695,88.7,126700000.0
2009-11-13 04:16:00,88.705,88.725,88.705,88.725,154100000.0
2009-11-13 04:17:00,88.72,88.735,88.72,88.735,150600000.0
2009-11-13 04:18:00,88.735,88.735,88.725,88.725,278500000.0
2009-11-13 04:19:00,88.725,88.735,88.725,88.735,40500000.0
2009-11-13 04:20:00,88.735,88.735,88.725,88.735,82300000.0
2009-11-13 04:21:00,88.73,88.73,88.73,88.73,13000000.0
2009-11-13 04:22:00,88.73,88.73,88.725,88.73,110600000.0
2009-11-13 04:23:00,88.735,88.75,88.735,88.745,186100000.0
2009-11-13 04:24:00,88.745,88.755,88.745,88.755,247500000.0
2009-11-13 04:25:00,88.755,88.77,88.755,88.76,154000000.0
2009-11-13 04:26:00,88.76,88.77,88.75,88.765,352500000.0
2009-11-13 04:27:00,88.765,88.775,88.765,88.77,296800000.0
2009-11-13 04:28:00,88.77,88.77,88.75,88.75,140400000.0
2009-11-13 04:29:00,88.755,88.765,88.755,88.755,166400000.0
2009-11-13 04:30:00,88.755,88.76,88.735,88.74,407699999.0
2009-11-13 04:31:00,88.74,88.74,88.735,88.735,101900000.0
2009-11-13 04:32:00,88.74,88.745,88.74,88.74,55200000.0
2009-11-13 04:33:00,88.735,88.735,88.705,88.715,194000000.0
2009-11-13 04:34:00,88.715,88.725,88.71,88.725,175700000.0
2009-11-13 04:35:00,88.725,88.73,88.72,88.725,56700000.0
2009-11-13 04:36:00,88.725,88.735,88.72,88.73,237600000.0
2009-11-13 04:37:00,88.73,88.74,88.725,88.73,338600000.0
2009-11-13 04:38:00,88.73,88.74,88.72,88.725,226500000.0
2009-11-13 04:39:00,88.73,88.73,88.72,88.72,225500000.0
2009-11-13 04:40:00,88.72,88.725,88.705,88.705,313799999.0
2009-11-13 04:41:00,88.705,88.71,88.705,88.705,185000000.0
2009-11-13 04:42:00,88.705,88.71,88.7,88.7,146200000.0
2009-11-13 04:43:00,88.7,88.7,88.69,88.7,65400000.0
2009-11-13 04:44:00,88.7,88.71,88.7,88.705,150100000.0
2009-11-13 04:45:00,88.71,88.715,88.705,88.71,157400000.0
2009-11-13 04:46:00,88.71,88.71,88.695,88.7,275700000.0
2009-11-13 04:47:00,88.7,88.7,88.7,88.7,101800000.0
2009-11-13 04:48:00,88.7,88.705,88.7,88.7,136700000.0
2009-11-13 04:49:00,88.7,88.705,88.69,88.705,199900001.0
2009-11-13 04:50:00,88.7,88.705,88.68,88.68,341200002.0
2009-11-13 04:51:00,88.68,88.705,88.68,88.7,173800000.0
2009-11-13 04:52:00,88.695,88.7,88.69,88.7,290800000.0
2009-11-13 04:53:00,88.7,88.705,88.695,88.705,245000000.0
2009-11-13 04:54:00,88.705,88.705,88.695,88.695,186100000.0
2009-11-13 04:55:00,88.7,88.705,88.695,88.695,189100000.0
2009-11-13 04:56:00,88.7,88.71,88.69,88.705,326400000.0
2009-11-13 04:57:00,88.705,88.72,88.705,88.71,133700000.0
2009-11-13 04:58:00,88.71,88.715,88.705,88.705,129100000.0
2009-11-13 04:59:00,88.705,88.715,88.7,88.71,113800000.0
2009-11-13 05:00:00,88.715,88.72,88.71,88.72,91700000.0
2009-11-13 05:01:00,88.715,88.72,88.71,88.715,104500000.0
2009-11-13 05:02:00,88.715,88.745,88.715,88.745,402700000.0
2009-11-13 05:03:00,88.745,88.76,88.74,88.75,165500000.0
2009-11-13 05:04:00,88.75,88.75,88.735,88.745,152500000.0
2009-11-13 05:05:00,88.745,88.745,88.74,88.74,65700000.0
2009-11-13 05:06:00,88.74,88.75,88.74,88.745,464400000.0
2009-11-13 05:07:00,88.74,88.745,88.735,88.745,239000000.0
2009-11-13 05:08:00,88.75,88.755,88.75,88.755,76200000.0
2009-11-13 05:09:00,88.755,88.755,88.715,88.715,306300000.0
2009-11-13 05:10:00,88.715,88.73,88.71,88.725,287700000.0
2009-11-13 05:11:00,88.73,88.76,88.73,88.735,432700000.0
2009-11-13 05:12:00,88.735,88.745,88.72,88.74,219200000.0
2009-11-13 05:13:00,88.745,88.76,88.74,88.755,264000000.0
2009-11-13 05:14:00,88.755,88.765,88.755,88.755,329300000.0
2009-11-13 05:15:00,88.755,88.76,88.755,88.755,60800000.0
2009-11-13 05:16:00,88.755,88.77,88.755,88.765,423800000.0
2009-11-13 05:17:00,88.765,88.785,88.765,88.785,236500000.0
2009-11-13 05:18:00,88.785,88.805,88.78,88.785,373000000.0
2009-11-13 05:19:00,88.785,88.785,88.78,88.78,214000000.0
2009-11-13 05:20:00,88.78,88.785,88.745,88.745,218400000.0
2009-11-13 05:21:00,88.75,88.75,88.725,88.725,256200000.0
2009-11-13 05:22:00,88.725,88.735,88.72,88.725,391800000.0
2009-11-13 05:23:00,88.725,88.745,88.72,88.74,409700000.0
2009-11-13 05:24:00,88.745,88.745,88.725,88.725,162300000.0
2009-11-13 05:25:00,88.725,88.74,88.725,88.73,231200000.0
2009-11-13 05:26:00,88.735,88.745,88.725,88.73,180600000.0
2009-11-13 05:27:00,88.73,88.735,88.72,88.72,200800000.0
2009-11-13 05:28:00,88.73,88.735,88.72,88.73,284800000.0
2009-11-13 05:29:00,88.73,88.73,88.715,88.725,193600000.0
2009-11-13 05:30:00,88.725,88.745,88.715,88.745,457200000.0
2009-11-13 05:31:00,88.745,88.755,88.745,88.745,408900000.0
2009-11-13 05:32:00,88.75,88.765,88.745,88.755,233200000.0
2009-11-13 05:33:00,88.755,88.76,88.755,88.76,197899998.0
2009-11-13 05:34:00,88.76,88.78,88.755,88.78,161700000.0
2009-11-13 05:35:00,88.785,88.79,88.775,88.78,106400000.0
2009-11-13 05:36:00,88.78,88.785,88.78,88.78,154200000.0
2009-11-13 05:37:00,88.785,88.785,88.775,88.78,147200000.0
2009-11-13 05:38:00,88.78,88.78,88.775,88.78,63700000.0
2009-11-13 05:39:00,88.78,88.78,88.77,88.77,201300000.0
2009-11-13 05:40:00,88.775,88.775,88.755,88.755,534600000.0
2009-11-13 05:41:00,88.755,88.765,88.755,88.76,140100000.0
2009-11-13 05:42:00,88.765,88.79,88.765,88.775,502300001.0
2009-11-13 05:43:00,88.775,88.78,88.77,88.78,108800000.0
2009-11-13 05:44:00,88.775,88.78,88.77,88.775,158400000.0
2009-11-13 05:45:00,88.775,88.775,88.77,88.77,83400000.0
2009-11-13 05:46:00,88.77,88.78,88.76,88.765,188400001.0
2009-11-13 05:47:00,88.765,88.785,88.765,88.78,227700000.0
2009-11-13 05:48:00,88.785,88.79,88.765,88.79,363200000.0
2009-11-13 05:49:00,88.79,88.795,88.775,88.785,271000000.0
2009-11-13 05:50:00,88.79,88.79,88.785,88.785,72500000.0
2009-11-13 05:51:00,88.785,88.8,88.785,88.795,147200000.0
2009-11-13 05:52:00,88.795,88.805,88.795,88.805,152300000.0
2009-11-13 05:53:00,88.805,88.82,88.805,88.81,170400000.0
2009-11-13 05:54:00,88.81,88.81,88.8,88.81,116800000.0
2009-11-13 05:55:00,88.805,88.81,88.8,88.805,277600000.0
2009-11-13 05:56:00,88.805,88.81,88.8,88.805,221700000.0
2009-11-13 05:57:00,88.805,88.805,88.79,88.79,149800000.0
2009-11-13 05:58:00,88.79,88.79,88.74,88.765,378900000.0
2009-11-13 05:59:00,88.765,88.765,88.745,88.745,312700000.0
2009-11-13 06:00:00,88.745,88.75,88.745,88.745,123500000.0
2009-11-13 06:01:00,88.745,88.75,88.745,88.745,245300000.0
2009-11-13 06:02:00,88.75,88.755,88.74,88.74,152300000.0
2009-11-13 06:03:00,88.735,88.745,88.725,88.73,121500000.0
2009-11-13 06:04:00,88.725,88.73,88.715,88.72,181700000.0
2009-11-13 06:05:00,88.72,88.74,88.72,88.735,237500000.0
2009-11-13 06:06:00,88.735,88.735,88.715,88.73,196300000.0
2009-11-13 06:07:00,88.73,88.73,88.72,88.725,224799999.0
2009-11-13 06:08:00,88.725,88.73,88.72,88.725,246300000.0
2009-11-13 06:09:00,88.73,88.735,88.72,88.725,182700000.0
2009-11-13 06:10:00,88.725,88.735,88.725,88.725,174000000.0
2009-11-13 06:11:00,88.73,88.74,88.73,88.735,166500000.0
2009-11-13 06:12:00,88.74,88.75,88.74,88.75,334700000.0
2009-11-13 06:13:00,88.75,88.75,88.745,88.75,96900000.0
2009-11-13 06:14:00,88.75,88.75,88.745,88.75,34500000.0
2009-11-13 06:15:00,88.745,88.745,88.735,88.735,301700000.0
2009-11-13 06:16:00,88.735,88.745,88.735,88.745,127300000.0
2009-11-13 06:17:00,88.745,88.75,88.745,88.745,105000000.0
2009-11-13 06:18:00,88.745,88.755,88.745,88.745,127500000.0
2009-11-13 06:19:00,88.745,88.745,88.73,88.73,111200000.0
2009-11-13 06:20:00,88.73,88.735,88.73,88.735,100500000.0
2009-11-13 06:21:00,88.735,88.755,88.735,88.755,190500000.0
2009-11-13 06:22:00,88.755,88.775,88.745,88.745,345700000.0
2009-11-13 06:23:00,88.745,88.745,88.72,88.735,313800000.0
2009-11-13 06:24:00,88.74,88.765,88.74,88.76,273200000.0
2009-11-13 06:25:00,88.76,88.76,88.71,88.73,442000000.0
2009-11-13 06:26:00,88.725,88.745,88.725,88.745,249300001.0
2009-11-13 06:27:00,88.745,88.745,88.73,88.73,262100000.0
2009-11-13 06:28:00,88.73,88.735,88.725,88.725,345200000.0
2009-11-13 06:29:00,88.725,88.74,88.72,88.735,361800000.0
2009-11-13 06:30:00,88.735,88.74,88.715,88.715,456399999.0
2009-11-13 06:31:00,88.72,88.735,88.715,88.725,439900000.0
2009-11-13 06:32:00,88.725,88.755,88.725,88.75,465400000.0
2009-11-13 06:33:00,88.75,88.755,88.735,88.74,288300000.0
2009-11-13 06:34:00,88.74,88.74,88.71,88.73,136700000.0
2009-11-13 06:35:00,88.73,88.74,88.73,88.735,143100001.0
2009-11-13 06:36:00,88.73,88.74,88.73,88.735,98400000.0
2009-11-13 06:37:00,88.74,88.74,88.73,88.73,204800000.0
2009-11-13 06:38:00,88.73,88.74,88.73,88.74,157600000.0
2009-11-13 06:39:00,88.74,88.74,88.72,88.725,452400000.0
2009-11-13 06:40:00,88.725,88.74,88.725,88.74,123200000.0
2009-11-13 06:41:00,88.74,88.74,88.725,88.735,408100000.0
2009-11-13 06:42:00,88.73,88.75,88.72,88.74,251200000.0
2009-11-13 06:43:00,88.74,88.745,88.735,88.735,73600000.0
2009-11-13 06:44:00,88.735,88.735,88.72,88.72,89900000.0
2009-11-13 06:45:00,88.72,88.725,88.715,88.725,129200001.0
2009-11-13 06:46:00,88.725,88.725,88.705,88.705,104700000.0
2009-11-13 06:47:00,88.705,88.705,88.695,88.695,187600000.0
2009-11-13 06:48:00,88.695,88.695,88.675,88.675,298800000.0
2009-11-13 06:49:00,88.675,88.69,88.675,88.675,286900000.0
2009-11-13 06:50:00,88.675,88.675,88.665,88.67,243900000.0
2009-11-13 06:51:00,88.67,88.68,88.665,88.68,99400000.0
2009-11-13 06:52:00,88.685,88.69,88.68,88.685,95700000.0
2009-11-13 06:53:00,88.685,88.685,88.675,88.68,156300000.0
2009-11-13 06:54:00,88.685,88.695,88.68,88.685,176200000.0
2009-11-13 06:55:00,88.685,88.685,88.675,88.685,293500000.0
2009-11-13 06:56:00,88.69,88.69,88.67,88.68,426300000.0
2009-11-13 06:57:00,88.68,88.7,88.68,88.7,233100000.0
2009-11-13 06:58:00,88.695,88.715,88.695,88.71,206200000.0
2009-11-13 06:59:00,88.71,88.74,88.71,88.735,259200000.0
2009-11-13 07:00:00,88.735,88.74,88.73,88.735,385599997.0
2009-11-13 07:01:00,88.735,88.74,88.735,88.735,118900000.0
2009-11-13 07:02:00,88.735,88.735,88.73,88.73,61800000.0
2009-11-13 07:03:00,88.735,88.745,88.73,88.745,636200000.0
2009-11-13 07:04:00,88.74,88.745,88.73,88.74,469100000.0
2009-11-13 07:05:00,88.74,88.745,88.725,88.73,350700000.0
2009-11-13 07:06:00,88.71,88.725,88.705,88.715,231000000.0
2009-11-13 07:07:00,88.715,88.72,88.715,88.72,97200000.0
2009-11-13 07:08:00,88.72,88.73,88.72,88.725,201700000.0
2009-11-13 07:09:00,88.73,88.735,88.725,88.735,213700001.0
2009-11-13 07:10:00,88.735,88.735,88.725,88.73,154600000.0
2009-11-13 07:11:00,88.73,88.735,88.72,88.72,133200000.0
2009-11-13 07:12:00,88.725,88.725,88.72,88.72,207200000.0
2009-11-13 07:13:00,88.72,88.725,88.695,88.7,239100000.0
2009-11-13 07:14:00,88.705,88.71,88.7,88.705,93700000.0
2009-11-13 07:15:00,88.705,88.72,88.705,88.72,212600000.0
2009-11-13 07:16:00,88.715,88.725,88.715,88.725,129000000.0
2009-11-13 07:17:00,88.725,88.725,88.71,88.71,130600000.0
2009-11-13 07:18:00,88.71,88.73,88.71,88.73,288800001.0
2009-11-13 07:19:00,88.73,88.73,88.71,88.715,314700000.0
2009-11-13 07:20:00,88.715,88.72,88.705,88.715,137900000.0
2009-11-13 07:21:00,88.715,88.73,88.715,88.725,339500000.0
2009-11-13 07:22:00,88.72,88.735,88.72,88.725,291600000.0
2009-11-13 07:23:00,88.725,88.73,88.72,88.73,122300000.0
2009-11-13 07:24:00,88.73,88.735,88.73,88.73,240900000.0
2009-11-13 07:25:00,88.73,88.735,88.73,88.735,193700000.0
2009-11-13 07:26:00,88.73,88.735,88.73,88.735,36000000.0
2009-11-13 07:27:00,88.73,88.735,88.72,88.725,136800000.0
2009-11-13 07:28:00,88.725,88.725,88.71,88.72,167200000.0
2009-11-13 07:29:00,88.72,88.74,88.715,88.74,296300001.0
2009-11-13 07:30:00,88.74,88.74,88.725,88.725,562500000.0
2009-11-13 07:31:00,88.725,88.745,88.72,88.74,370700000.0
2009-11-13 07:32:00,88.745,88.745,88.715,88.715,132200000.0
2009-11-13 07:33:00,88.715,88.73,88.715,88.725,452500000.0
2009-11-13 07:34:00,88.725,88.73,88.725,88.73,151900001.0
2009-11-13 07:35:00,88.73,88.735,88.73,88.735,99300000.0
2009-11-13 07:36:00,88.735,88.75,88.73,88.745,140500000.0
2009-11-13 07:37:00,88.74,88.745,88.74,88.74,175800000.0
2009-11-13 07:38:00,88.74,88.745,88.73,88.74,221900000.0
2009-11-13 07:39:00,88.74,88.745,88.74,88.74,173900000.0
2009-11-13 07:40:00,88.74,88.75,88.735,88.745,188600000.0
2009-11-13 07:41:00,88.745,88.755,88.73,88.735,282200001.0
2009-11-13 07:42:00,88.735,88.745,88.735,88.74,276100000.0
2009-11-13 07:43:00,88.74,88.74,88.73,88.735,158299999.0
2009-11-13 07:44:00,88.74,88.74,88.725,88.73,134700000.0
2009-11-13 07:45:00,88.73,88.74,88.725,88.74,268700000.0
2009-11-13 07:46:00,88.74,88.74,88.72,88.72,221000000.0
2009-11-13 07:47:00,88.725,88.725,88.72,88.725,76400000.0
2009-11-13 07:48:00,88.73,88.73,88.725,88.725,157200000.0
2009-11-13 07:49:00,88.725,88.73,88.72,88.725,227500000.0
2009-11-13 07:50:00,88.725,88.725,88.71,88.725,280400000.0
2009-11-13 07:51:00,88.725,88.75,88.725,88.725,198600000.0
2009-11-13 07:52:00,88.725,88.745,88.725,88.74,160200000.0
2009-11-13 07:53:00,88.74,88.75,88.73,88.75,296600000.0
2009-11-13 07:54:00,88.75,88.75,88.735,88.745,169700000.0
2009-11-13 07:55:00,88.74,88.755,88.74,88.745,198700000.0
2009-11-13 07:56:00,88.745,88.765,88.74,88.76,502499998.0
2009-11-13 07:57:00,88.76,88.77,88.76,88.76,523400001.0
2009-11-13 07:58:00,88.76,88.775,88.755,88.77,370900000.0
2009-11-13 07:59:00,88.77,88.785,88.765,88.775,250000000.0
2009-11-13 08:00:00,88.775,88.785,88.77,88.775,189499998.0
2009-11-13 08:01:00,88.77,88.775,88.77,88.77,205400000.0
2009-11-13 08:02:00,88.775,88.785,88.77,88.785,189700000.0
2009-11-13 08:03:00,88.785,88.785,88.775,88.775,133600000.0
2009-11-13 08:04:00,88.78,88.785,88.765,88.765,148400000.0
2009-11-13 08:05:00,88.765,88.775,88.755,88.775,350100000.0
2009-11-13 08:06:00,88.775,88.775,88.765,88.77,195400000.0
2009-11-13 08:07:00,88.77,88.78,88.76,88.765,268900000.0
2009-11-13 08:08:00,88.76,88.765,88.745,88.745,74600000.0
2009-11-13 08:09:00,88.75,88.76,88.75,88.76,56300000.0
2009-11-13 08:10:00,88.76,88.77,88.76,88.765,159400000.0
2009-11-13 08:11:00,88.765,88.775,88.76,88.77,278600000.0
2009-11-13 08:12:00,88.775,88.78,88.76,88.77,213200000.0
2009-11-13 08:13:00,88.77,88.78,88.77,88.78,91400000.0
2009-11-13 08:14:00,88.78,88.78,88.78,88.78,38600000.0
2009-11-13 08:15:00,88.775,88.775,88.755,88.755,338600000.0
2009-11-13 08:16:00,88.755,88.77,88.755,88.77,359400000.0
2009-11-13 08:17:00,88.77,88.78,88.77,88.78,183200000.0
2009-11-13 08:18:00,88.775,88.78,88.77,88.77,108800000.0
2009-11-13 08:19:00,88.765,88.77,88.76,88.765,258399998.0
2009-11-13 08:20:00,88.765,88.765,88.76,88.76,182600000.0
2009-11-13 08:21:00,88.76,88.765,88.755,88.755,241599999.0
2009-11-13 08:22:00,88.755,88.76,88.745,88.745,154400000.0
2009-11-13 08:23:00,88.745,88.75,88.74,88.745,161300000.0
2009-11-13 08:24:00,88.745,88.75,88.735,88.735,85600000.0
2009-11-13 08:25:00,88.735,88.745,88.73,88.735,288400000.0
2009-11-13 08:26:00,88.74,88.745,88.735,88.735,138700000.0
2009-11-13 08:27:00,88.74,88.74,88.735,88.735,194900000.0
2009-11-13 08:28:00,88.735,88.755,88.735,88.75,319300000.0
2009-11-13 08:29:00,88.755,88.765,88.75,88.76,339400000.0
2009-11-13 08:30:00,88.76,88.76,88.755,88.755,181600000.0
2009-11-13 08:31:00,88.755,88.76,88.75,88.76,130600000.0
2009-11-13 08:32:00,88.755,88.765,88.75,88.765,425600000.0
2009-11-13 08:33:00,88.76,88.77,88.76,88.765,274700000.0
2009-11-13 08:34:00,88.765,88.765,88.76,88.765,132100000.0
2009-11-13 08:35:00,88.765,88.765,88.76,88.765,228400000.0
2009-11-13 08:36:00,88.765,88.77,88.74,88.75,553300000.0
2009-11-13 08:37:00,88.75,88.75,88.735,88.74,207300000.0
2009-11-13 08:38:00,88.74,88.75,88.74,88.745,183100000.0
2009-11-13 08:39:00,88.745,88.765,88.73,88.745,434900000.0
2009-11-13 08:40:00,88.745,88.755,88.745,88.745,290400000.0
2009-11-13 08:41:00,88.745,88.755,88.74,88.755,214700000.0
2009-11-13 08:42:00,88.755,88.785,88.745,88.785,250200000.0
2009-11-13 08:43:00,88.8,88.81,88.77,88.78,374300000.0
2009-11-13 08:44:00,88.78,88.795,88.78,88.795,336499999.0
2009-11-13 08:45:00,88.795,88.82,88.79,88.815,388300002.0
2009-11-13 08:46:00,88.81,88.855,88.81,88.855,355700000.0
2009-11-13 08:47:00,88.855,88.865,88.835,88.865,331900000.0
2009-11-13 08:48:00,88.86,88.865,88.845,88.845,323800000.0
2009-11-13 08:49:00,88.845,88.88,88.845,88.86,454100000.0
2009-11-13 08:50:00,88.86,88.87,88.86,88.86,342700000.0
2009-11-13 08:51:00,88.86,88.89,88.86,88.885,561699999.0
2009-11-13 08:52:00,88.89,88.95,88.89,88.935,901800004.0
2009-11-13 08:53:00,88.935,88.94,88.915,88.915,377800000.0
2009-11-13 08:54:00,88.915,88.93,88.9,88.9,513900000.0
2009-11-13 08:55:00,88.9,88.91,88.89,88.905,558899997.0
2009-11-13 08:56:00,88.905,88.93,88.9,88.925,370600000.0
2009-11-13 08:57:00,88.925,88.925,88.91,88.915,325800000.0
2009-11-13 08:58:00,88.915,88.92,88.91,88.915,339900000.0
2009-11-13 08:59:00,88.925,88.95,88.925,88.94,261700000.0
2009-11-13 09:00:00,88.935,88.95,88.92,88.935,437800001.0
2009-11-13 09:01:00,88.935,88.94,88.915,88.935,301000000.0
2009-11-13 09:02:00,88.945,88.96,88.94,88.94,791400002.0
2009-11-13 09:03:00,88.94,88.945,88.92,88.92,357700000.0
2009-11-13 09:04:00,88.92,88.92,88.905,88.905,453200000.0
2009-11-13 09:05:00,88.905,88.92,88.9,88.91,313200000.0
2009-11-13 09:06:00,88.91,88.92,88.905,88.915,259000000.0
2009-11-13 09:07:00,88.91,88.92,88.9,88.92,407600000.0
2009-11-13 09:08:00,88.92,88.925,88.88,88.88,479199998.0
2009-11-13 09:09:00,88.88,88.92,88.88,88.905,425400000.0
2009-11-13 09:10:00,88.9,88.91,88.885,88.91,574000000.0
2009-11-13 09:11:00,88.91,88.94,88.905,88.91,277100000.0
2009-11-13 09:12:00,88.91,88.91,88.89,88.89,255500000.0
2009-11-13 09:13:00,88.89,88.915,88.885,88.89,262400000.0
2009-11-13 09:14:00,88.89,88.915,88.885,88.905,278500000.0
2009-11-13 09:15:00,88.905,88.91,88.885,88.91,252000000.0
2009-11-13 09:16:00,88.905,88.92,88.9,88.92,272900000.0
2009-11-13 09:17:00,88.92,88.92,88.905,88.915,280600002.0
2009-11-13 09:18:00,88.91,88.915,88.895,88.905,208400000.0
2009-11-13 09:19:00,88.905,88.93,88.905,88.92,162000000.0
2009-11-13 09:20:00,88.92,88.93,88.9,88.915,256000000.0
2009-11-13 09:21:00,88.915,88.915,88.89,88.895,246600000.0
2009-11-13 09:22:00,88.895,88.905,88.895,88.9,332500000.0
2009-11-13 09:23:00,88.9,88.905,88.895,88.895,286000000.0
2009-11-13 09:24:00,88.895,88.905,88.885,88.89,457899999.0
2009-11-13 09:25:00,88.89,88.91,88.89,88.895,276900001.0
2009-11-13 09:26:00,88.895,88.895,88.885,88.89,104000000.0
2009-11-13 09:27:00,88.89,88.895,88.88,88.88,163100000.0
2009-11-13 09:28:00,88.88,88.885,88.85,88.86,203800000.0
2009-11-13 09:29:00,88.865,88.89,88.865,88.88,190900000.0
2009-11-13 09:30:00,88.88,88.88,88.86,88.875,203700000.0
2009-11-13 09:31:00,88.875,88.895,88.865,88.87,169400000.0
2009-11-13 09:32:00,88.87,88.87,88.845,88.85,284100000.0
2009-11-13 09:33:00,88.855,88.865,88.84,88.85,190300000.0
2009-11-13 09:34:00,88.85,88.855,88.84,88.85,138000000.0
2009-11-13 09:35:00,88.85,88.86,88.85,88.85,170400000.0
2009-11-13 09:36:00,88.85,88.86,88.85,88.855,145500000.0
2009-11-13 09:37:00,88.855,88.865,88.85,88.86,198400000.0
2009-11-13 09:38:00,88.86,88.86,88.85,88.86,88400000.0
2009-11-13 09:39:00,88.86,88.86,88.825,88.83,191000000.0
2009-11-13 09:40:00,88.83,88.835,88.815,88.83,194400000.0
2009-11-13 09:41:00,88.82,88.865,88.82,88.865,196400000.0
2009-11-13 09:42:00,88.865,88.87,88.86,88.865,77400000.0
2009-11-13 09:43:00,88.865,88.875,88.855,88.87,240900000.0
2009-11-13 09:44:00,88.87,88.87,88.83,88.855,320000000.0
2009-11-13 09:45:00,88.855,88.86,88.845,88.845,236600000.0
2009-11-13 09:46:00,88.845,88.85,88.835,88.84,101100000.0
2009-11-13 09:47:00,88.845,88.87,88.835,88.87,114400000.0
2009-11-13 09:48:00,88.875,88.875,88.86,88.865,200600000.0
2009-11-13 09:49:00,88.865,88.875,88.865,88.875,125900000.0
2009-11-13 09:50:00,88.875,88.875,88.855,88.87,133200000.0
2009-11-13 09:51:00,88.87,88.875,88.865,88.865,115800000.0
2009-11-13 09:52:00,88.865,88.885,88.865,88.875,166400000.0
2009-11-13 09:53:00,88.875,88.89,88.865,88.875,269200000.0
2009-11-13 09:54:00,88.875,88.88,88.86,88.86,110200000.0
2009-11-13 09:55:00,88.865,88.87,88.855,88.86,151100000.0
2009-11-13 09:56:00,88.855,88.865,88.85,88.85,23000000.0
2009-11-13 09:57:00,88.855,88.875,88.855,88.86,132000001.0
2009-11-13 09:58:00,88.865,88.87,88.86,88.86,74900000.0
2009-11-13 09:59:00,88.86,88.875,88.86,88.875,127900000.0
2009-11-13 10:00:00,88.875,88.875,88.85,88.87,220900000.0
2009-11-13 10:01:00,88.86,88.885,88.86,88.875,328800000.0
2009-11-13 10:02:00,88.87,88.87,88.855,88.855,451400000.0
2009-11-13 10:03:00,88.855,88.855,88.845,88.845,115000000.0
2009-11-13 10:04:00,88.845,88.855,88.83,88.83,208600000.0
2009-11-13 10:05:00,88.83,88.855,88.81,88.815,292400000.0
2009-11-13 10:06:00,88.815,88.815,88.785,88.8,239100000.0
2009-11-13 10:07:00,88.795,88.8,88.785,88.79,142700000.0
2009-11-13 10:08:00,88.79,88.8,88.785,88.79,163600000.0
2009-11-13 10:09:00,88.79,88.825,88.79,88.805,202100000.0
2009-11-13 10:10:00,88.805,88.81,88.8,88.805,94100000.0
2009-11-13 10:11:00,88.805,88.83,88.805,88.825,174200000.0
2009-11-13 10:12:00,88.825,88.825,88.785,88.79,128900000.0
2009-11-13 10:13:00,88.79,88.81,88.785,88.785,221400000.0
2009-11-13 10:14:00,88.785,88.785,88.74,88.74,232700000.0
2009-11-13 10:15:00,88.74,88.755,88.735,88.755,400900000.0
2009-11-13 10:16:00,88.755,88.78,88.745,88.78,315400000.0
2009-11-13 10:17:00,88.78,88.805,88.775,88.775,362900000.0
2009-11-13 10:18:00,88.775,88.785,88.77,88.77,301500000.0
2009-11-13 10:19:00,88.77,88.775,88.745,88.775,200200000.0
2009-11-13 10:20:00,88.775,88.8,88.76,88.79,212800000.0
2009-11-13 10:21:00,88.79,88.8,88.785,88.795,200500000.0
2009-11-13 10:22:00,88.795,88.815,88.79,88.81,264300000.0
2009-11-13 10:23:00,88.81,88.82,88.795,88.805,235600000.0
2009-11-13 10:24:00,88.805,88.83,88.805,88.825,259500000.0
2009-11-13 10:25:00,88.83,88.835,88.81,88.835,247800000.0
2009-11-13 10:26:00,88.835,88.855,88.815,88.83,417200000.0
2009-11-13 10:27:00,88.83,88.835,88.81,88.82,185300000.0
2009-11-13 10:28:00,88.82,88.84,88.82,88.83,103600000.0
2009-11-13 10:29:00,88.83,88.835,88.81,88.815,238700000.0
2009-11-13 10:30:00,88.815,88.865,88.815,88.86,232000000.0
2009-11-13 10:31:00,88.86,88.87,88.855,88.865,257800000.0
2009-11-13 10:32:00,88.865,88.88,88.86,88.87,224800000.0
2009-11-13 10:33:00,88.87,88.87,88.85,88.855,168900000.0
2009-11-13 10:34:00,88.865,88.865,88.845,88.85,138500000.0
2009-11-13 10:35:00,88.85,88.86,88.845,88.855,129200000.0
2009-11-13 10:36:00,88.855,88.855,88.83,88.845,153100000.0
2009-11-13 10:37:00,88.835,88.835,88.825,88.835,125700000.0
2009-11-13 10:38:00,88.845,88.86,88.84,88.845,197900000.0
2009-11-13 10:39:00,88.85,88.85,88.83,88.83,174100000.0
2009-11-13 10:40:00,88.83,88.835,88.82,88.825,210800000.0
2009-11-13 10:41:00,88.825,88.825,88.82,88.82,149900000.0
2009-11-13 10:42:00,88.82,88.825,88.815,88.82,111100000.0
2009-11-13 10:43:00,88.815,88.825,88.805,88.81,178700001.0
2009-11-13 10:44:00,88.81,88.83,88.81,88.83,228400000.0
2009-11-13 10:45:00,88.83,88.83,88.8,88.81,234400000.0
2009-11-13 10:46:00,88.81,88.825,88.8,88.825,198400000.0
2009-11-13 10:47:00,88.82,88.83,88.81,88.815,417100001.0
2009-11-13 10:48:00,88.82,88.83,88.815,88.825,181900000.0
2009-11-13 10:49:00,88.825,88.835,88.825,88.835,110500000.0
2009-11-13 10:50:00,88.835,88.85,88.835,88.85,146300000.0
2009-11-13 10:51:00,88.85,88.85,88.84,88.85,99100000.0
2009-11-13 10:52:00,88.85,88.855,88.84,88.84,118200000.0
2009-11-13 10:53:00,88.84,88.85,88.84,88.84,133900000.0
2009-11-13 10:54:00,88.84,88.855,88.835,88.84,206400000.0
2009-11-13 10:55:00,88.84,88.85,88.835,88.845,140500000.0
2009-11-13 10:56:00,88.845,88.87,88.845,88.86,196600000.0
2009-11-13 10:57:00,88.86,88.87,88.85,88.85,125100000.0
2009-11-13 10:58:00,88.85,88.875,88.845,88.865,135000000.0
2009-11-13 10:59:00,88.865,88.9,88.865,88.885,312900000.0
2009-11-13 11:00:00,88.885,88.895,88.865,88.88,195400000.0
2009-11-13 11:01:00,88.88,88.885,88.845,88.865,232300000.0
2009-11-13 11:02:00,88.865,88.885,88.855,88.88,237300000.0
2009-11-13 11:03:00,88.88,88.88,88.855,88.855,254200000.0
2009-11-13 11:04:00,88.85,88.855,88.82,88.835,554200001.0
2009-11-13 11:05:00,88.835,88.835,88.81,88.81,279300000.0
2009-11-13 11:06:00,88.81,88.82,88.79,88.805,323300000.0
2009-11-13 11:07:00,88.805,88.81,88.79,88.805,397600000.0
2009-11-13 11:08:00,88.8,88.805,88.755,88.77,288800000.0
2009-11-13 11:09:00,88.765,88.785,88.76,88.77,250200000.0
2009-11-13 11:10:00,88.775,88.785,88.76,88.76,140900000.0
2009-11-13 11:11:00,88.76,88.76,88.72,88.725,204600000.0
2009-11-13 11:12:00,88.725,88.725,88.675,88.7,324000000.0
2009-11-13 11:13:00,88.71,88.74,88.705,88.735,339599999.0
2009-11-13 11:14:00,88.73,88.76,88.705,88.72,185300000.0
2009-11-13 11:15:00,88.72,88.74,88.675,88.675,291300000.0
2009-11-13 11:16:00,88.675,88.685,88.67,88.675,270300000.0
2009-11-13 11:17:00,88.68,88.69,88.675,88.685,134700000.0
2009-11-13 11:18:00,88.69,88.69,88.66,88.665,161200000.0
2009-11-13 11:19:00,88.665,88.69,88.665,88.69,199700000.0
2009-11-13 11:20:00,88.69,88.69,88.655,88.67,347100000.0
2009-11-13 11:21:00,88.67,88.67,88.605,88.63,528599999.0
2009-11-13 11:22:00,88.63,88.65,88.625,88.65,401900000.0
2009-11-13 11:23:00,88.65,88.66,88.62,88.62,337300000.0
2009-11-13 11:24:00,88.615,88.62,88.58,88.585,513000000.0
2009-11-13 11:25:00,88.59,88.595,88.535,88.545,357600000.0
2009-11-13 11:26:00,88.545,88.555,88.47,88.47,633900001.0
2009-11-13 11:27:00,88.465,88.48,88.415,88.48,518600000.0
2009-11-13 11:28:00,88.48,88.515,88.48,88.51,365800000.0
2009-11-13 11:29:00,88.51,88.525,88.505,88.515,266600000.0
2009-11-13 11:30:00,88.51,88.525,88.485,88.49,287700000.0
2009-11-13 11:31:00,88.49,88.515,88.475,88.475,399700000.0
2009-11-13 11:32:00,88.475,88.495,88.475,88.485,520199999.0
2009-11-13 11:33:00,88.485,88.485,88.415,88.425,369000000.0
2009-11-13 11:34:00,88.425,88.45,88.425,88.44,342300000.0
2009-11-13 11:35:00,88.44,88.475,88.44,88.475,160400000.0
2009-11-13 11:36:00,88.475,88.49,88.465,88.48,314100000.0
2009-11-13 11:37:00,88.475,88.49,88.47,88.49,298400000.0
2009-11-13 11:38:00,88.49,88.505,88.485,88.5,221400000.0
2009-11-13 11:39:00,88.495,88.5,88.47,88.48,218600000.0
2009-11-13 11:40:00,88.48,88.48,88.465,88.47,206800000.0
2009-11-13 11:41:00,88.46,88.47,88.435,88.44,216000000.0
2009-11-13 11:42:00,88.44,88.445,88.43,88.445,276000000.0
2009-11-13 11:43:00,88.445,88.455,88.415,88.44,498400000.0
2009-11-13 11:44:00,88.44,88.485,88.41,88.48,261700000.0
2009-11-13 11:45:00,88.475,88.5,88.465,88.495,374100000.0
2009-11-13 11:46:00,88.495,88.505,88.485,88.49,233300000.0
2009-11-13 11:47:00,88.49,88.49,88.465,88.485,454100000.0
2009-11-13 11:48:00,88.485,88.5,88.48,88.5,174799999.0
2009-11-13 11:49:00,88.495,88.52,88.495,88.515,209200000.0
2009-11-13 11:50:00,88.515,88.55,88.515,88.545,97700000.0
2009-11-13 11:51:00,88.54,88.54,88.525,88.53,93800000.0
2009-11-13 11:52:00,88.53,88.535,88.51,88.525,186100000.0
2009-11-13 11:53:00,88.525,88.525,88.5,88.51,185900000.0
2009-11-13 11:54:00,88.51,88.52,88.505,88.515,146800000.0
2009-11-13 11:55:00,88.515,88.515,88.44,88.45,223500000.0
2009-11-13 11:56:00,88.45,88.485,88.45,88.475,285700000.0
2009-11-13 11:57:00,88.47,88.495,88.425,88.425,341400000.0
2009-11-13 11:58:00,88.425,88.435,88.41,88.42,158500000.0
2009-11-13 11:59:00,88.42,88.46,88.415,88.46,301400000.0
2009-11-13 12:00:00,88.46,88.465,88.445,88.46,487200000.0
2009-11-13 12:01:00,88.465,88.475,88.455,88.46,308599999.0
2009-11-13 12:02:00,88.46,88.465,88.445,88.465,320400000.0
2009-11-13 12:03:00,88.46,88.465,88.425,88.455,474200000.0
2009-11-13 12:04:00,88.455,88.455,88.44,88.445,189500000.0
2009-11-13 12:05:00,88.445,88.445,88.42,88.435,280300000.0
2009-11-13 12:06:00,88.435,88.44,88.43,88.44,180500000.0
2009-11-13 12:07:00,88.44,88.44,88.41,88.415,394800000.0
2009-11-13 12:08:00,88.415,88.44,88.41,88.42,214500000.0
2009-11-13 12:09:00,88.42,88.425,88.41,88.41,386299998.0
2009-11-13 12:10:00,88.41,88.415,88.355,88.37,500300000.0
2009-11-13 12:11:00,88.375,88.38,88.36,88.375,288000000.0
2009-11-13 12:12:00,88.375,88.385,88.365,88.375,297900000.0
2009-11-13 12:13:00,88.375,88.39,88.37,88.375,308300000.0
2009-11-13 12:14:00,88.375,88.375,88.35,88.36,273600000.0
2009-11-13 12:15:00,88.365,88.365,88.335,88.335,206900000.0
2009-11-13 12:16:00,88.33,88.355,88.325,88.34,254400000.0
2009-11-13 12:17:00,88.345,88.35,88.335,88.345,126900000.0
2009-11-13 12:18:00,88.345,88.37,88.345,88.37,290400000.0
2009-11-13 12:19:00,88.365,88.38,88.35,88.375,275700000.0
2009-11-13 12:20:00,88.38,88.425,88.37,88.41,334700000.0
2009-11-13 12:21:00,88.41,88.45,88.405,88.445,236700000.0
2009-11-13 12:22:00,88.455,88.47,88.43,88.455,320500000.0
2009-11-13 12:23:00,88.465,88.465,88.445,88.445,197300000.0
2009-11-13 12:24:00,88.445,88.455,88.44,88.455,182899999.0
2009-11-13 12:25:00,88.46,88.48,88.455,88.475,141900000.0
2009-11-13 12:26:00,88.475,88.475,88.455,88.46,163100000.0
2009-11-13 12:27:00,88.46,88.465,88.46,88.46,133300000.0
2009-11-13 12:28:00,88.47,88.47,88.455,88.46,117700000.0
2009-11-13 12:29:00,88.46,88.465,88.445,88.46,202800000.0
2009-11-13 12:30:00,88.46,88.47,88.445,88.45,185300000.0
2009-11-13 12:31:00,88.45,88.455,88.435,88.45,210500000.0
2009-11-13 12:32:00,88.445,88.445,88.425,88.435,156200000.0
2009-11-13 12:33:00,88.43,88.435,88.42,88.42,214800000.0
2009-11-13 12:34:00,88.42,88.455,88.42,88.455,191200000.0
2009-11-13 12:35:00,88.45,88.45,88.435,88.44,178800000.0
2009-11-13 12:36:00,88.44,88.45,88.43,88.45,130300000.0
2009-11-13 12:37:00,88.455,88.455,88.42,88.44,157300000.0
2009-11-13 12:38:00,88.435,88.445,88.42,88.42,228600000.0
2009-11-13 12:39:00,88.425,88.435,88.425,88.435,197200000.0
2009-11-13 12:40:00,88.435,88.44,88.43,88.44,71100000.0
2009-11-13 12:41:00,88.44,88.44,88.425,88.43,89300000.0
2009-11-13 12:42:00,88.435,88.435,88.425,88.435,45800000.0
2009-11-13 12:43:00,88.435,88.45,88.435,88.445,148100000.0
2009-11-13 12:44:00,88.445,88.465,88.435,88.445,117800000.0
2009-11-13 12:45:00,88.445,88.465,88.445,88.455,128900001.0
2009-11-13 12:46:00,88.45,88.455,88.445,88.445,159400000.0
2009-11-13 12:47:00,88.45,88.47,88.45,88.47,77500000.0
2009-11-13 12:48:00,88.47,88.49,88.47,88.485,170600000.0
2009-11-13 12:49:00,88.48,88.515,88.48,88.505,179800000.0
2009-11-13 12:50:00,88.51,88.515,88.495,88.5,146100000.0
2009-11-13 12:51:00,88.5,88.505,88.49,88.505,209700000.0
2009-11-13 12:52:00,88.505,88.51,88.49,88.505,94700000.0
2009-11-13 12:53:00,88.51,88.51,88.49,88.495,122000000.0
2009-11-13 12:54:00,88.495,88.495,88.46,88.46,125600000.0
2009-11-13 12:55:00,88.46,88.465,88.455,88.455,139700000.0
2009-11-13 12:56:00,88.455,88.46,88.445,88.455,170100000.0
2009-11-13 12:57:00,88.455,88.47,88.455,88.47,241900000.0
2009-11-13 12:58:00,88.47,88.47,88.465,88.47,69000000.0
2009-11-13 12:59:00,88.475,88.5,88.475,88.475,166800000.0
2009-11-13 13:00:00,88.475,88.495,88.475,88.495,172700000.0
2009-11-13 13:01:00,88.495,88.5,88.495,88.495,152300000.0
2009-11-13 13:02:00,88.5,88.53,88.5,88.53,186300000.0
2009-11-13 13:03:00,88.53,88.535,88.515,88.535,241100000.0
2009-11-13 13:04:00,88.535,88.54,88.505,88.515,357700000.0
2009-11-13 13:05:00,88.515,88.54,88.515,88.53,381300000.0
2009-11-13 13:06:00,88.53,88.53,88.52,88.53,271400000.0
2009-11-13 13:07:00,88.53,88.545,88.53,88.535,165100000.0
2009-11-13 13:08:00,88.535,88.545,88.53,88.545,262900000.0
2009-11-13 13:09:00,88.545,88.565,88.545,88.555,181300000.0
2009-11-13 13:10:00,88.555,88.565,88.555,88.555,177900000.0
2009-11-13 13:11:00,88.555,88.575,88.555,88.575,278400000.0
2009-11-13 13:12:00,88.575,88.58,88.57,88.57,231200000.0
2009-11-13 13:13:00,88.57,88.575,88.55,88.555,279800000.0
2009-11-13 13:14:00,88.55,88.565,88.55,88.56,231600000.0
2009-11-13 13:15:00,88.56,88.575,88.56,88.57,165000000.0
2009-11-13 13:16:00,88.57,88.58,88.545,88.56,404100000.0
2009-11-13 13:17:00,88.56,88.57,88.55,88.555,208000000.0
2009-11-13 13:18:00,88.555,88.555,88.545,88.545,107400000.0
2009-11-13 13:19:00,88.545,88.555,88.54,88.55,183600000.0
2009-11-13 13:20:00,88.55,88.555,88.545,88.545,260700000.0
2009-11-13 13:21:00,88.545,88.55,88.54,88.54,196500000.0
2009-11-13 13:22:00,88.54,88.55,88.535,88.55,182400000.0
2009-11-13 13:23:00,88.55,88.55,88.535,88.535,186900000.0
2009-11-13 13:24:00,88.535,88.535,88.525,88.525,126600000.0
2009-11-13 13:25:00,88.525,88.54,88.525,88.53,404599999.0
2009-11-13 13:26:00,88.53,88.535,88.53,88.53,89600000.0
2009-11-13 13:27:00,88.53,88.53,88.52,88.525,216300000.0
2009-11-13 13:28:00,88.53,88.535,88.53,88.535,167800000.0
2009-11-13 13:29:00,88.535,88.55,88.535,88.55,317399999.0
2009-11-13 13:30:00,88.55,88.57,88.53,88.53,317200000.0
2009-11-13 13:31:00,88.53,88.54,88.505,88.51,298700000.0
2009-11-13 13:32:00,88.51,88.51,88.475,88.495,280000000.0
2009-11-13 13:33:00,88.495,88.495,88.47,88.47,224700000.0
2009-11-13 13:34:00,88.47,88.475,88.455,88.465,277000001.0
2009-11-13 13:35:00,88.465,88.495,88.455,88.495,230800000.0
2009-11-13 13:36:00,88.495,88.495,88.465,88.465,401600000.0
2009-11-13 13:37:00,88.465,88.475,88.465,88.475,307500000.0
2009-11-13 13:38:00,88.475,88.475,88.445,88.445,250600000.0
2009-11-13 13:39:00,88.445,88.45,88.435,88.44,234200000.0
2009-11-13 13:40:00,88.44,88.46,88.435,88.46,313800000.0
2009-11-13 13:41:00,88.46,88.465,88.45,88.45,117100000.0
2009-11-13 13:42:00,88.45,88.455,88.445,88.45,89800000.0
2009-11-13 13:43:00,88.45,88.47,88.45,88.465,117700000.0
2009-11-13 13:44:00,88.465,88.465,88.455,88.465,178100000.0
2009-11-13 13:45:00,88.46,88.465,88.455,88.465,128100000.0
2009-11-13 13:46:00,88.465,88.475,88.46,88.47,40200000.0
2009-11-13 13:47:00,88.47,88.475,88.47,88.475,61800000.0
2009-11-13 13:48:00,88.475,88.485,88.475,88.48,81100000.0
2009-11-13 13:49:00,88.49,88.495,88.48,88.48,22400000.0
2009-11-13 13:50:00,88.47,88.49,88.465,88.47,137400000.0
2009-11-13 13:51:00,88.47,88.495,88.465,88.495,167700000.0
2009-11-13 13:52:00,88.495,88.515,88.49,88.51,162900000.0
2009-11-13 13:53:00,88.505,88.515,88.505,88.51,170600000.0
2009-11-13 13:54:00,88.505,88.51,88.49,88.49,102300000.0
2009-11-13 13:55:00,88.49,88.49,88.47,88.47,58100000.0
2009-11-13 13:56:00,88.47,88.485,88.47,88.475,328799999.0
2009-11-13 13:57:00,88.475,88.5,88.475,88.49,466100000.0
2009-11-13 13:58:00,88.49,88.5,88.48,88.48,216300000.0
2009-11-13 13:59:00,88.48,88.51,88.48,88.5,149600000.0
2009-11-13 14:00:00,88.5,88.515,88.495,88.51,191400000.0
2009-11-13 14:01:00,88.51,88.52,88.51,88.52,148300000.0
2009-11-13 14:02:00,88.515,88.53,88.505,88.525,309400000.0
2009-11-13 14:03:00,88.525,88.525,88.51,88.515,121200000.0
2009-11-13 14:04:00,88.51,88.525,88.505,88.51,209400000.0
2009-11-13 14:05:00,88.505,88.51,88.485,88.495,218600000.0
2009-11-13 14:06:00,88.5,88.5,88.48,88.48,201800000.0
2009-11-13 14:07:00,88.48,88.485,88.475,88.48,351300000.0
2009-11-13 14:08:00,88.48,88.485,88.465,88.485,254700000.0
2009-11-13 14:09:00,88.485,88.52,88.48,88.505,182500000.0
2009-11-13 14:10:00,88.51,88.52,88.51,88.51,47300000.0
2009-11-13 14:11:00,88.51,88.52,88.475,88.475,128700000.0
2009-11-13 14:12:00,88.475,88.48,88.465,88.47,263000000.0
2009-11-13 14:13:00,88.465,88.475,88.46,88.475,157200000.0
2009-11-13 14:14:00,88.47,88.475,88.47,88.47,135000000.0
2009-11-13 14:15:00,88.47,88.475,88.455,88.46,178600000.0
2009-11-13 14:16:00,88.46,88.465,88.45,88.455,84600000.0
2009-11-13 14:17:00,88.455,88.46,88.44,88.455,128300000.0
2009-11-13 14:18:00,88.455,88.465,88.44,88.45,141600000.0
2009-11-13 14:19:00,88.445,88.445,88.43,88.435,132800000.0
2009-11-13 14:20:00,88.435,88.45,88.435,88.445,108500000.0
2009-11-13 14:21:00,88.45,88.45,88.43,88.435,172100000.0
2009-11-13 14:22:00,88.435,88.46,88.43,88.455,210300000.0
2009-11-13 14:23:00,88.455,88.46,88.44,88.445,208900000.0
2009-11-13 14:24:00,88.445,88.445,88.425,88.425,97300000.0
2009-11-13 14:25:00,88.425,88.425,88.415,88.415,150200000.0
2009-11-13 14:26:00,88.415,88.42,88.395,88.405,238700000.0
2009-11-13 14:27:00,88.405,88.425,88.395,88.395,88000000.0
2009-11-13 14:28:00,88.395,88.415,88.375,88.38,136200000.0
2009-11-13 14:29:00,88.38,88.395,88.37,88.395,216900000.0
2009-11-13 14:30:00,88.395,88.415,88.385,88.41,276300000.0
2009-11-13 14:31:00,88.41,88.42,88.38,88.39,156200000.0
2009-11-13 14:32:00,88.385,88.405,88.385,88.405,174500000.0
2009-11-13 14:33:00,88.4,88.41,88.395,88.41,226700000.0
2009-11-13 14:34:00,88.41,88.415,88.395,88.405,262100000.0
2009-11-13 14:35:00,88.405,88.41,88.405,88.405,101700000.0
2009-11-13 14:36:00,88.405,88.42,88.395,88.42,101100000.0
2009-11-13 14:37:00,88.42,88.445,88.415,88.445,128400000.0
2009-11-13 14:38:00,88.445,88.445,88.415,88.44,180300000.0
2009-11-13 14:39:00,88.435,88.435,88.43,88.43,82800000.0
2009-11-13 14:40:00,88.43,88.44,88.43,88.43,143900000.0
2009-11-13 14:41:00,88.43,88.445,88.43,88.445,151100000.0
2009-11-13 14:42:00,88.445,88.445,88.43,88.435,144300000.0
2009-11-13 14:43:00,88.435,88.44,88.41,88.425,207100000.0
2009-11-13 14:44:00,88.425,88.43,88.425,88.425,40800000.0
2009-11-13 14:45:00,88.425,88.43,88.415,88.415,137600000.0
2009-11-13 14:46:00,88.42,88.42,88.415,88.42,109100000.0
2009-11-13 14:47:00,88.42,88.43,88.415,88.425,114200000.0
2009-11-13 14:48:00,88.425,88.425,88.41,88.415,153400000.0
2009-11-13 14:49:00,88.405,88.41,88.4,88.41,214099999.0
2009-11-13 14:50:00,88.41,88.45,88.405,88.445,291800000.0
2009-11-13 14:51:00,88.445,88.47,88.44,88.46,283000000.0
2009-11-13 14:52:00,88.46,88.46,88.425,88.43,291900000.0
2009-11-13 14:53:00,88.43,88.435,88.405,88.405,307600000.0
2009-11-13 14:54:00,88.405,88.425,88.39,88.415,320300000.0
2009-11-13 14:55:00,88.415,88.44,88.41,88.425,282100000.0
2009-11-13 14:56:00,88.425,88.445,88.405,88.435,434800000.0
2009-11-13 14:57:00,88.435,88.455,88.43,88.455,451700000.0
2009-11-13 14:58:00,88.455,88.455,88.415,88.425,372900000.0
2009-11-13 14:59:00,88.42,88.43,88.415,88.42,369200000.0
2009-11-13 15:00:00,88.42,88.42,88.38,88.385,299000000.0
2009-11-13 15:01:00,88.385,88.385,88.365,88.365,258100000.0
2009-11-13 15:02:00,88.365,88.395,88.365,88.385,300700000.0
2009-11-13 15:03:00,88.385,88.385,88.355,88.365,323500000.0
2009-11-13 15:04:00,88.365,88.37,88.355,88.355,299200000.0
2009-11-13 15:05:00,88.36,88.375,88.355,88.365,218800000.0
2009-11-13 15:06:00,88.365,88.37,88.355,88.365,229100000.0
2009-11-13 15:07:00,88.365,88.37,88.355,88.365,193700000.0
2009-11-13 15:08:00,88.365,88.425,88.36,88.42,296300000.0
2009-11-13 15:09:00,88.42,88.425,88.41,88.42,344300000.0
2009-11-13 15:10:00,88.42,88.43,88.42,88.425,205500000.0
2009-11-13 15:11:00,88.425,88.43,88.41,88.41,362600000.0
2009-11-13 15:12:00,88.41,88.415,88.405,88.405,137500000.0
2009-11-13 15:13:00,88.405,88.405,88.39,88.39,426100000.0
2009-11-13 15:14:00,88.39,88.41,88.385,88.405,232900000.0
2009-11-13 15:15:00,88.405,88.42,88.4,88.42,260100000.0
2009-11-13 15:16:00,88.42,88.44,88.415,88.42,170000000.0
2009-11-13 15:17:00,88.42,88.425,88.395,88.4,275300000.0
2009-11-13 15:18:00,88.4,88.42,88.395,88.415,187300000.0
2009-11-13 15:19:00,88.415,88.425,88.415,88.415,131600000.0
2009-11-13 15:20:00,88.415,88.425,88.415,88.42,183200000.0
2009-11-13 15:21:00,88.42,88.445,88.42,88.43,347700000.0
2009-11-13 15:22:00,88.43,88.45,88.425,88.435,353900000.0
2009-11-13 15:23:00,88.43,88.445,88.43,88.44,157600000.0
2009-11-13 15:24:00,88.44,88.455,88.43,88.44,415000000.0
2009-11-13 15:25:00,88.44,88.46,88.44,88.445,175400000.0
2009-11-13 15:26:00,88.45,88.45,88.415,88.415,178200000.0
2009-11-13 15:27:00,88.415,88.425,88.41,88.41,35300000.0
2009-11-13 15:28:00,88.41,88.41,88.375,88.38,273300000.0
2009-11-13 15:29:00,88.38,88.42,88.375,88.41,216600000.0
2009-11-13 15:30:00,88.405,88.42,88.275,88.325,617799998.0
2009-11-13 15:31:00,88.33,88.34,88.19,88.245,418800000.0
2009-11-13 15:32:00,88.235,88.25,88.205,88.23,451800000.0
2009-11-13 15:33:00,88.23,88.27,88.205,88.27,552299999.0
2009-11-13 15:34:00,88.27,88.365,88.255,88.35,374300000.0
2009-11-13 15:35:00,88.345,88.37,88.265,88.28,335400000.0
2009-11-13 15:36:00,88.28,88.285,88.22,88.27,359700000.0
2009-11-13 15:37:00,88.265,88.325,88.265,88.295,543600002.0
2009-11-13 15:38:00,88.295,88.305,88.265,88.28,596200000.0
2009-11-13 15:39:00,88.28,88.28,88.26,88.28,497400001.0
2009-11-13 15:40:00,88.28,88.345,88.28,88.345,380400000.0
2009-11-13 15:41:00,88.345,88.345,88.32,88.325,185200000.0
2009-11-13 15:42:00,88.325,88.355,88.305,88.355,395600000.0
2009-11-13 15:43:00,88.355,88.36,88.305,88.315,417700000.0
2009-11-13 15:44:00,88.315,88.35,88.315,88.345,254500001.0
2009-11-13 15:45:00,88.345,88.35,88.325,88.335,196900000.0
2009-11-13 15:46:00,88.335,88.365,88.335,88.355,316800000.0
2009-11-13 15:47:00,88.355,88.375,88.35,88.37,404500000.0
2009-11-13 15:48:00,88.375,88.375,88.325,88.34,315900000.0
2009-11-13 15:49:00,88.335,88.365,88.335,88.345,163800000.0
2009-11-13 15:50:00,88.34,88.345,88.31,88.315,155900000.0
2009-11-13 15:51:00,88.315,88.32,88.29,88.29,188800000.0
2009-11-13 15:52:00,88.29,88.315,88.29,88.31,109200000.0
2009-11-13 15:53:00,88.305,88.31,88.285,88.29,186600000.0
2009-11-13 15:54:00,88.29,88.305,88.275,88.285,155400000.0
2009-11-13 15:55:00,88.285,88.285,88.23,88.27,309199999.0
2009-11-13 15:56:00,88.27,88.275,88.245,88.25,277300000.0
2009-11-13 15:57:00,88.25,88.265,88.245,88.265,201300000.0
2009-11-13 15:58:00,88.26,88.26,88.215,88.23,205900000.0
2009-11-13 15:59:00,88.23,88.3,88.225,88.275,210300000.0
2009-11-13 16:00:00,88.275,88.305,88.275,88.305,166600000.0
2009-11-13 16:01:00,88.305,88.32,88.25,88.25,311000000.0
2009-11-13 16:02:00,88.25,88.25,88.21,88.21,513799999.0
2009-11-13 16:03:00,88.21,88.23,88.18,88.23,456200000.0
2009-11-13 16:04:00,88.24,88.305,88.24,88.265,635099997.0
2009-11-13 16:05:00,88.265,88.28,88.245,88.25,627600003.0
2009-11-13 16:06:00,88.255,88.255,88.2,88.2,562700000.0
2009-11-13 16:07:00,88.2,88.25,88.19,88.24,298200000.0
2009-11-13 16:08:00,88.24,88.245,88.215,88.225,398000001.0
2009-11-13 16:09:00,88.225,88.225,88.195,88.205,329000000.0
2009-11-13 16:10:00,88.205,88.215,88.155,88.18,393100000.0
2009-11-13 16:11:00,88.175,88.2,88.155,88.185,454000000.0
2009-11-13 16:12:00,88.185,88.205,88.18,88.195,473900001.0
2009-11-13 16:13:00,88.195,88.2,88.165,88.175,201200000.0
2009-11-13 16:14:00,88.175,88.185,88.16,88.175,560900000.0
2009-11-13 16:15:00,88.175,88.185,88.15,88.185,280600000.0
2009-11-13 16:16:00,88.185,88.195,88.18,88.185,140700000.0
2009-11-13 16:17:00,88.18,88.185,88.17,88.18,170800000.0
2009-11-13 16:18:00,88.185,88.185,88.17,88.18,210900000.0
2009-11-13 16:19:00,88.175,88.19,88.17,88.185,244100000.0
2009-11-13 16:20:00,88.18,88.19,88.155,88.175,165400000.0
2009-11-13 16:21:00,88.175,88.18,88.16,88.165,345000000.0
2009-11-13 16:22:00,88.165,88.185,88.14,88.14,317900000.0
2009-11-13 16:23:00,88.14,88.19,88.135,88.185,227300000.0
2009-11-13 16:24:00,88.18,88.2,88.18,88.195,276800000.0
2009-11-13 16:25:00,88.19,88.23,88.19,88.225,180100000.0
2009-11-13 16:26:00,88.225,88.255,88.21,88.22,412300000.0
2009-11-13 16:27:00,88.22,88.225,88.19,88.19,195300000.0
2009-11-13 16:28:00,88.205,88.21,88.185,88.205,317100000.0
2009-11-13 16:29:00,88.205,88.23,88.205,88.22,284200000.0
2009-11-13 16:30:00,88.22,88.25,88.22,88.235,241800000.0
2009-11-13 16:31:00,88.235,88.255,88.23,88.235,329400000.0
2009-11-13 16:32:00,88.235,88.235,88.195,88.2,302400000.0
2009-11-13 16:33:00,88.195,88.195,88.16,88.165,269900000.0
2009-11-13 16:34:00,88.165,88.175,88.135,88.175,381800000.0
2009-11-13 16:35:00,88.175,88.175,88.11,88.12,474200000.0
2009-11-13 16:36:00,88.125,88.125,88.095,88.12,460499999.0
2009-11-13 16:37:00,88.12,88.185,88.115,88.18,334300000.0
2009-11-13 16:38:00,88.18,88.195,88.14,88.17,606800000.0
2009-11-13 16:39:00,88.19,88.225,88.175,88.22,405500000.0
2009-11-13 16:40:00,88.215,88.235,88.17,88.215,615800000.0
2009-11-13 16:41:00,88.21,88.255,88.205,88.225,638900000.0
2009-11-13 16:42:00,88.225,88.225,88.185,88.19,405800000.0
2009-11-13 16:43:00,88.19,88.205,88.165,88.17,640100000.0
2009-11-13 16:44:00,88.17,88.235,88.16,88.195,678800001.0
2009-11-13 16:45:00,88.19,88.235,88.18,88.18,425000000.0
2009-11-13 16:46:00,88.18,88.215,88.18,88.2,442899999.0
2009-11-13 16:47:00,88.2,88.205,88.185,88.19,490099998.0
2009-11-13 16:48:00,88.19,88.2,88.16,88.185,292500000.0
2009-11-13 16:49:00,88.18,88.2,88.18,88.2,368200001.0
2009-11-13 16:50:00,88.2,88.205,88.185,88.19,376700002.0
2009-11-13 16:51:00,88.19,88.23,88.185,88.215,337000000.0
2009-11-13 16:52:00,88.215,88.235,88.185,88.21,585900000.0
2009-11-13 16:53:00,88.205,88.225,88.2,88.225,219100000.0
2009-11-13 16:54:00,88.225,88.23,88.095,88.095,261700000.0
2009-11-13 16:55:00,88.115,88.13,88.01,88.035,566900002.0
2009-11-13 16:56:00,88.025,88.115,87.99,88.1,563500000.0
2009-11-13 16:57:00,88.1,88.115,88.06,88.1,772300000.0
2009-11-13 16:58:00,88.095,88.15,88.075,88.09,751000001.0
2009-11-13 16:59:00,88.09,88.11,88.05,88.05,650300000.0
2009-11-13 17:00:00,88.045,88.115,88.005,88.11,534400000.0
2009-11-13 17:01:00,88.11,88.125,88.105,88.11,565400000.0
2009-11-13 17:02:00,88.11,88.145,88.11,88.125,523000000.0
2009-11-13 17:03:00,88.125,88.165,88.11,88.145,457800000.0
2009-11-13 17:04:00,88.14,88.165,88.14,88.155,517200000.0
2009-11-13 17:05:00,88.155,88.155,88.105,88.11,399800000.0
2009-11-13 17:06:00,88.11,88.16,88.11,88.155,179900000.0
2009-11-13 17:07:00,88.155,88.205,88.12,88.205,441800000.0
2009-11-13 17:08:00,88.2,88.205,88.165,88.175,332800000.0
2009-11-13 17:09:00,88.175,88.18,88.155,88.17,332800000.0
2009-11-13 17:10:00,88.17,88.23,88.17,88.21,403200000.0
2009-11-13 17:11:00,88.21,88.21,88.145,88.175,767899999.0
2009-11-13 17:12:00,88.175,88.19,88.15,88.16,499900001.0
2009-11-13 17:13:00,88.165,88.165,88.15,88.16,275200000.0
2009-11-13 17:14:00,88.165,88.2,88.155,88.155,536900000.0
2009-11-13 17:15:00,88.155,88.175,88.155,88.16,438400000.0
2009-11-13 17:16:00,88.16,88.22,88.16,88.22,595200000.0
2009-11-13 17:17:00,88.22,88.23,88.19,88.22,611000002.0
2009-11-13 17:18:00,88.22,88.225,88.185,88.195,532700000.0
2009-11-13 17:19:00,88.195,88.21,88.19,88.19,384500000.0
2009-11-13 17:20:00,88.19,88.245,88.185,88.245,603400000.0
2009-11-13 17:21:00,88.25,88.26,88.225,88.24,592000000.0
2009-11-13 17:22:00,88.24,88.255,88.22,88.225,407400000.0
2009-11-13 17:23:00,88.225,88.23,88.19,88.215,442700000.0
2009-11-13 17:24:00,88.22,88.24,88.215,88.24,318700000.0
2009-11-13 17:25:00,88.23,88.235,88.21,88.21,436700000.0
2009-11-13 17:26:00,88.21,88.23,88.21,88.23,332800000.0
2009-11-13 17:27:00,88.23,88.245,88.22,88.24,100100000.0
2009-11-13 17:28:00,88.24,88.24,88.23,88.23,40800000.0
2009-11-13 17:29:00,88.22,88.22,88.185,88.2,435800000.0
2009-11-13 17:30:00,88.195,88.205,88.18,88.195,341200000.0
2009-11-13 17:31:00,88.195,88.205,88.16,88.16,367700000.0
2009-11-13 17:32:00,88.16,88.19,88.16,88.18,390100000.0
2009-11-13 17:33:00,88.18,88.185,88.17,88.175,310700000.0
2009-11-13 17:34:00,88.175,88.195,88.175,88.195,322200000.0
2009-11-13 17:35:00,88.195,88.215,88.185,88.215,373600000.0
2009-11-13 17:36:00,88.22,88.26,88.21,88.235,615700000.0
2009-11-13 17:37:00,88.235,88.27,88.225,88.25,493000000.0
2009-11-13 17:38:00,88.25,88.29,88.25,88.255,503000000.0
2009-11-13 17:39:00,88.255,88.27,88.235,88.265,503400001.0
2009-11-13 17:40:00,88.265,88.27,88.235,88.255,483400000.0
2009-11-13 17:41:00,88.25,88.26,88.245,88.26,461200000.0
2009-11-13 17:42:00,88.26,88.29,88.25,88.275,336700000.0
2009-11-13 17:43:00,88.275,88.31,88.27,88.31,398300000.0
2009-11-13 17:44:00,88.31,88.31,88.275,88.295,278800000.0
2009-11-13 17:45:00,88.295,88.36,88.285,88.32,503500000.0
2009-11-13 17:46:00,88.32,88.34,88.305,88.315,325600000.0
2009-11-13 17:47:00,88.315,88.315,88.295,88.31,286500000.0
2009-11-13 17:48:00,88.31,88.315,88.285,88.3,281200000.0
2009-11-13 17:49:00,88.3,88.3,88.28,88.285,219200000.0
2009-11-13 17:50:00,88.285,88.315,88.285,88.29,268200000.0
2009-11-13 17:51:00,88.29,88.335,88.29,88.335,373200002.0
2009-11-13 17:52:00,88.34,88.355,88.325,88.325,258200000.0
2009-11-13 17:53:00,88.325,88.34,88.31,88.34,425600000.0
2009-11-13 17:54:00,88.34,88.37,88.335,88.355,510900000.0
2009-11-13 17:55:00,88.355,88.36,88.345,88.355,473100001.0
2009-11-13 17:56:00,88.355,88.395,88.33,88.395,553300000.0
2009-11-13 17:57:00,88.4,88.41,88.37,88.37,574200000.0
2009-11-13 17:58:00,88.375,88.385,88.37,88.375,486000000.0
2009-11-13 17:59:00,88.375,88.415,88.365,88.405,492699999.0
2009-11-13 18:00:00,88.405,88.405,88.38,88.385,507800000.0
2009-11-13 18:01:00,88.38,88.435,88.38,88.42,454400000.0
2009-11-13 18:02:00,88.43,88.485,88.42,88.435,555499999.0
2009-11-13 18:03:00,88.43,88.435,88.41,88.425,429800000.0
2009-11-13 18:04:00,88.42,88.43,88.4,88.405,289100000.0
2009-11-13 18:05:00,88.405,88.41,88.4,88.405,310200000.0
2009-11-13 18:06:00,88.39,88.405,88.375,88.395,431600000.0
2009-11-13 18:07:00,88.395,88.41,88.38,88.39,220500000.0
2009-11-13 18:08:00,88.385,88.39,88.375,88.385,97500000.0
2009-11-13 18:09:00,88.385,88.4,88.385,88.4,133900000.0
2009-11-13 18:10:00,88.4,88.4,88.35,88.355,390900000.0
2009-11-13 18:11:00,88.355,88.355,88.325,88.35,278900000.0
2009-11-13 18:12:00,88.355,88.355,88.315,88.315,411700000.0
2009-11-13 18:13:00,88.315,88.325,88.29,88.31,449100000.0
2009-11-13 18:14:00,88.31,88.32,88.285,88.305,252800001.0
2009-11-13 18:15:00,88.3,88.32,88.255,88.275,177400000.0
2009-11-13 18:16:00,88.28,88.33,88.275,88.33,313400000.0
2009-11-13 18:17:00,88.33,88.33,88.305,88.315,458800000.0
2009-11-13 18:18:00,88.315,88.325,88.3,88.315,255000000.0
2009-11-13 18:19:00,88.315,88.345,88.31,88.335,349499999.0
2009-11-13 18:20:00,88.335,88.34,88.32,88.335,351700000.0
2009-11-13 18:21:00,88.335,88.37,88.33,88.36,425600000.0
2009-11-13 18:22:00,88.36,88.36,88.325,88.33,494500000.0
2009-11-13 18:23:00,88.33,88.33,88.31,88.31,247200000.0
2009-11-13 18:24:00,88.3,88.305,88.29,88.3,407300000.0
2009-11-13 18:25:00,88.3,88.325,88.3,88.325,375400000.0
2009-11-13 18:26:00,88.325,88.325,88.295,88.295,415900000.0
2009-11-13 18:27:00,88.295,88.36,88.295,88.335,452300001.0
2009-11-13 18:28:00,88.335,88.345,88.315,88.32,280800000.0
2009-11-13 18:29:00,88.32,88.325,88.29,88.295,278300000.0
2009-11-13 18:30:00,88.295,88.305,88.29,88.295,246300000.0
2009-11-13 18:31:00,88.295,88.3,88.29,88.295,193500000.0
2009-11-13 18:32:00,88.295,88.295,88.28,88.28,144800000.0
2009-11-13 18:33:00,88.28,88.28,88.245,88.245,342700000.0
2009-11-13 18:34:00,88.245,88.28,88.245,88.275,255400000.0
2009-11-13 18:35:00,88.275,88.305,88.27,88.29,333999999.0
2009-11-13 18:36:00,88.295,88.32,88.29,88.32,322500000.0
2009-11-13 18:37:00,88.32,88.325,88.275,88.295,441000000.0
2009-11-13 18:38:00,88.295,88.3,88.285,88.29,362200000.0
2009-11-13 18:39:00,88.29,88.3,88.27,88.275,515200000.0
2009-11-13 18:40:00,88.275,88.305,88.27,88.3,404700001.0
2009-11-13 18:41:00,88.305,88.31,88.285,88.31,165200000.0
2009-11-13 18:42:00,88.315,88.315,88.285,88.285,282000000.0
2009-11-13 18:43:00,88.28,88.285,88.25,88.28,380000000.0
2009-11-13 18:44:00,88.28,88.29,88.255,88.28,304000001.0
2009-11-13 18:45:00,88.28,88.31,88.275,88.3,573200000.0
2009-11-13 18:46:00,88.31,88.31,88.29,88.305,273300000.0
2009-11-13 18:47:00,88.295,88.305,88.275,88.28,266300000.0
2009-11-13 18:48:00,88.28,88.29,88.27,88.29,177900000.0
2009-11-13 18:49:00,88.29,88.305,88.285,88.305,314900000.0
2009-11-13 18:50:00,88.3,88.33,88.3,88.325,454700000.0
2009-11-13 18:51:00,88.32,88.32,88.29,88.29,177400000.0
2009-11-13 18:52:00,88.29,88.31,88.29,88.305,214600000.0
2009-11-13 18:53:00,88.3,88.3,88.275,88.29,275600000.0
2009-11-13 18:54:00,88.29,88.29,88.275,88.29,236800000.0
2009-11-13 18:55:00,88.29,88.3,88.285,88.3,349400000.0
2009-11-13 18:56:00,88.305,88.33,88.305,88.33,281500000.0
2009-11-13 18:57:00,88.33,88.345,88.305,88.33,268500000.0
2009-11-13 18:58:00,88.33,88.33,88.305,88.32,274700000.0
2009-11-13 18:59:00,88.32,88.33,88.3,88.3,384800000.0
2009-11-13 19:00:00,88.295,88.335,88.295,88.325,267100000.0
2009-11-13 19:01:00,88.325,88.35,88.31,88.34,219000000.0
2009-11-13 19:02:00,88.34,88.355,88.34,88.355,117600000.0
2009-11-13 19:03:00,88.355,88.37,88.33,88.36,246100000.0
2009-11-13 19:04:00,88.36,88.435,88.36,88.365,450200000.0
2009-11-13 19:05:00,88.365,88.375,88.35,88.36,332200000.0
2009-11-13 19:06:00,88.36,88.4,88.345,88.4,404800000.0
2009-11-13 19:07:00,88.4,88.415,88.385,88.39,638500000.0
2009-11-13 19:08:00,88.39,88.43,88.39,88.425,454600000.0
2009-11-13 19:09:00,88.43,88.43,88.39,88.4,365900000.0
2009-11-13 19:10:00,88.4,88.425,88.395,88.41,220000000.0
2009-11-13 19:11:00,88.41,88.41,88.385,88.39,407700000.0
2009-11-13 19:12:00,88.39,88.435,88.39,88.43,301000000.0
2009-11-13 19:13:00,88.43,88.43,88.4,88.4,654800002.0
2009-11-13 19:14:00,88.4,88.435,88.395,88.4,727800001.0
2009-11-13 19:15:00,88.4,88.425,88.395,88.42,497900000.0
2009-11-13 19:16:00,88.42,88.45,88.41,88.43,445400000.0
2009-11-13 19:17:00,88.43,88.445,88.415,88.44,405300000.0
2009-11-13 19:18:00,88.44,88.455,88.435,88.44,402900000.0
2009-11-13 19:19:00,88.44,88.475,88.44,88.47,414100000.0
2009-11-13 19:20:00,88.465,88.495,88.465,88.495,408600000.0
2009-11-13 19:21:00,88.495,88.495,88.485,88.49,218800000.0
2009-11-13 19:22:00,88.485,88.49,88.48,88.48,367200000.0
2009-11-13 19:23:00,88.48,88.495,88.47,88.495,225800000.0
2009-11-13 19:24:00,88.485,88.495,88.47,88.485,220000000.0
2009-11-13 19:25:00,88.485,88.495,88.485,88.49,89400000.0
2009-11-13 19:26:00,88.505,88.51,88.49,88.505,450800001.0
2009-11-13 19:27:00,88.5,88.525,88.48,88.515,587299998.0
2009-11-13 19:28:00,88.515,88.52,88.495,88.5,424100000.0
2009-11-13 19:29:00,88.505,88.51,88.48,88.49,372500000.0
2009-11-13 19:30:00,88.49,88.515,88.49,88.51,400200000.0
2009-11-13 19:31:00,88.51,88.515,88.48,88.49,285900000.0
2009-11-13 19:32:00,88.49,88.53,88.485,88.53,388800000.0
2009-11-13 19:33:00,88.53,88.55,88.515,88.54,166000000.0
2009-11-13 19:34:00,88.54,88.565,88.54,88.56,127200000.0
2009-11-13 19:35:00,88.56,88.62,88.545,88.615,288000000.0
2009-11-13 19:36:00,88.615,88.67,88.61,88.63,494100000.0
2009-11-13 19:37:00,88.625,88.625,88.59,88.595,378500000.0
2009-11-13 19:38:00,88.59,88.605,88.57,88.605,557800000.0
2009-11-13 19:39:00,88.605,88.605,88.575,88.575,248900000.0
2009-11-13 19:40:00,88.575,88.59,88.56,88.59,347300000.0
2009-11-13 19:41:00,88.59,88.6,88.59,88.59,292000000.0
2009-11-13 19:42:00,88.595,88.61,88.59,88.605,371600000.0
2009-11-13 19:43:00,88.605,88.63,88.605,88.62,462400001.0
2009-11-13 19:44:00,88.62,88.635,88.61,88.625,225100000.0
2009-11-13 19:45:00,88.625,88.635,88.61,88.615,378700000.0
2009-11-13 19:46:00,88.615,88.625,88.57,88.57,413300000.0
2009-11-13 19:47:00,88.565,88.59,88.56,88.56,550100000.0
2009-11-13 19:48:00,88.555,88.575,88.55,88.565,501400000.0
2009-11-13 19:49:00,88.565,88.565,88.55,88.555,283700000.0
2009-11-13 19:50:00,88.555,88.575,88.55,88.57,342700000.0
2009-11-13 19:51:00,88.57,88.57,88.555,88.555,281100000.0
2009-11-13 19:52:00,88.555,88.555,88.535,88.535,208000000.0
2009-11-13 19:53:00,88.535,88.535,88.525,88.525,205900000.0
2009-11-13 19:54:00,88.525,88.545,88.52,88.54,311300000.0
2009-11-13 19:55:00,88.54,88.55,88.54,88.545,246500000.0
2009-11-13 19:56:00,88.545,88.565,88.54,88.545,493800000.0
2009-11-13 19:57:00,88.545,88.545,88.53,88.545,247500000.0
2009-11-13 19:58:00,88.545,88.565,88.545,88.56,371800000.0
2009-11-13 19:59:00,88.56,88.6,88.56,88.575,528299999.0
2009-11-13 20:00:00,88.575,88.59,88.56,88.575,200500000.0
2009-11-13 20:01:00,88.575,88.575,88.555,88.56,129400000.0
2009-11-13 20:02:00,88.56,88.56,88.54,88.54,182000000.0
2009-11-13 20:03:00,88.54,88.54,88.525,88.53,297600000.0
2009-11-13 20:04:00,88.53,88.53,88.51,88.53,338400000.0
2009-11-13 20:05:00,88.525,88.53,88.525,88.53,67200000.0
2009-11-13 20:06:00,88.53,88.54,88.525,88.53,168900000.0
2009-11-13 20:07:00,88.53,88.53,88.525,88.53,87200000.0
2009-11-13 20:08:00,88.535,88.57,88.535,88.565,235800002.0
2009-11-13 20:09:00,88.565,88.575,88.545,88.545,288200000.0
2009-11-13 20:10:00,88.55,88.555,88.54,88.555,246700000.0
2009-11-13 20:11:00,88.55,88.555,88.55,88.555,97400000.0
2009-11-13 20:12:00,88.555,88.555,88.545,88.555,114500000.0
2009-11-13 20:13:00,88.555,88.555,88.535,88.535,230700000.0
2009-11-13 20:14:00,88.535,88.54,88.525,88.54,200000000.0
2009-11-13 20:15:00,88.54,88.545,88.525,88.54,93300000.0
2009-11-13 20:16:00,88.54,88.55,88.53,88.54,85700000.0
2009-11-13 20:17:00,88.535,88.55,88.535,88.55,131300000.0
2009-11-13 20:18:00,88.55,88.56,88.535,88.535,118700000.0
2009-11-13 20:19:00,88.535,88.535,88.515,88.535,214900000.0
2009-11-13 20:20:00,88.545,88.58,88.545,88.57,155700000.0
2009-11-13 20:21:00,88.57,88.57,88.525,88.545,83400000.0
2009-11-13 20:22:00,88.545,88.555,88.52,88.52,95600000.0
2009-11-13 20:23:00,88.515,88.535,88.5,88.51,105900000.0
2009-11-13 20:24:00,88.5,88.52,88.495,88.51,87500000.0
2009-11-13 20:25:00,88.52,88.54,88.51,88.54,72200000.0
2009-11-13 20:26:00,88.54,88.54,88.525,88.53,104200000.0
2009-11-13 20:27:00,88.53,88.535,88.53,88.535,27200000.0
2009-11-13 20:28:00,88.535,88.535,88.52,88.535,90300000.0
2009-11-13 20:29:00,88.535,88.545,88.51,88.515,145700000.0
2009-11-13 20:30:00,88.515,88.525,88.505,88.51,97600000.0
2009-11-13 20:31:00,88.52,88.52,88.51,88.51,55400000.0
2009-11-13 20:32:00,88.51,88.515,88.51,88.515,71700000.0
2009-11-13 20:33:00,88.515,88.54,88.51,88.54,74300000.0
2009-11-13 20:34:00,88.54,88.56,88.53,88.55,241000000.0
2009-11-13 20:35:00,88.55,88.57,88.545,88.565,216400000.0
2009-11-13 20:36:00,88.57,88.575,88.56,88.565,88400000.0
2009-11-13 20:37:00,88.565,88.565,88.56,88.565,56000000.0
2009-11-13 20:38:00,88.56,88.565,88.55,88.565,29700000.0
2009-11-13 20:39:00,88.575,88.575,88.565,88.565,42400000.0
2009-11-13 20:40:00,88.565,88.565,88.555,88.56,35400000.0
2009-11-13 20:41:00,88.555,88.56,88.545,88.55,70500000.0
2009-11-13 20:42:00,88.55,88.55,88.54,88.545,43100000.0
2009-11-13 20:43:00,88.55,88.555,88.545,88.545,56500000.0
2009-11-13 20:44:00,88.545,88.55,88.53,88.53,51800000.0
2009-11-13 20:45:00,88.53,88.54,88.53,88.54,43200000.0
2009-11-13 20:46:00,88.54,88.55,88.535,88.545,84900000.0
2009-11-13 20:47:00,88.55,88.55,88.54,88.545,72500000.0
2009-11-13 20:48:00,88.545,88.545,88.535,88.535,125700000.0
2009-11-13 20:49:00,88.535,88.535,88.5,88.5,121000000.0
2009-11-13 20:50:00,88.5,88.515,88.49,88.515,238700000.0
2009-11-13 20:51:00,88.515,88.515,88.51,88.51,25700000.0
2009-11-13 20:52:00,88.51,88.53,88.505,88.53,44800000.0
2009-11-13 20:53:00,88.53,88.54,88.52,88.525,133600000.0
2009-11-13 20:54:00,88.525,88.54,88.525,88.54,79600000.0
2009-11-13 20:55:00,88.54,88.565,88.54,88.565,51600000.0
2009-11-13 20:56:00,88.565,88.575,88.525,88.54,219300000.0
2009-11-13 20:57:00,88.54,88.55,88.52,88.54,276500000.0
2009-11-13 20:58:00,88.54,88.545,88.525,88.525,271200000.0
2009-11-13 20:59:00,88.535,88.57,88.535,88.56,160600000.0
2009-11-13 21:00:00,88.565,88.57,88.555,88.56,147100000.0
2009-11-13 21:01:00,88.56,88.57,88.555,88.555,199200000.0
2009-11-13 21:02:00,88.555,88.555,88.545,88.55,158000000.0
2009-11-13 21:03:00,88.545,88.55,88.545,88.545,208700000.0
2009-11-13 21:04:00,88.545,88.565,88.545,88.565,115200000.0
2009-11-13 21:05:00,88.57,88.575,88.565,88.575,188200000.0
2009-11-13 21:06:00,88.575,88.595,88.575,88.59,139700000.0
2009-11-13 21:07:00,88.59,88.59,88.57,88.59,223300000.0
2009-11-13 21:08:00,88.59,88.6,88.575,88.58,183800000.0
2009-11-13 21:09:00,88.58,88.58,88.555,88.56,236500000.0
2009-11-13 21:10:00,88.56,88.575,88.56,88.575,170000000.0
2009-11-13 21:11:00,88.57,88.58,88.565,88.575,83000000.0
2009-11-13 21:12:00,88.575,88.58,88.55,88.57,205400000.0
2009-11-13 21:13:00,88.57,88.58,88.56,88.56,74200000.0
2009-11-13 21:14:00,88.56,88.57,88.55,88.555,221100000.0
2009-11-13 21:15:00,88.555,88.57,88.55,88.565,308200000.0
2009-11-13 21:16:00,88.565,88.575,88.565,88.565,317900000.0
2009-11-13 21:17:00,88.57,88.585,88.57,88.58,118800000.0
2009-11-13 21:18:00,88.58,88.58,88.58,88.58,100100000.0
2009-11-13 21:19:00,88.58,88.58,88.56,88.56,93500000.0
2009-11-13 21:20:00,88.56,88.56,88.52,88.555,721900001.0
2009-11-13 21:21:00,88.555,88.56,88.535,88.55,318200000.0
2009-11-13 21:22:00,88.55,88.57,88.545,88.56,284300000.0
2009-11-13 21:23:00,88.56,88.585,88.56,88.585,308700000.0
2009-11-13 21:24:00,88.585,88.585,88.57,88.57,194800000.0
2009-11-13 21:25:00,88.57,88.575,88.57,88.57,199700000.0
2009-11-13 21:26:00,88.57,88.58,88.555,88.575,327400000.0
2009-11-13 21:27:00,88.575,88.585,88.55,88.555,293800000.0
2009-11-13 21:28:00,88.55,88.56,88.54,88.55,396700000.0
2009-11-13 21:29:00,88.55,88.565,88.55,88.56,112400000.0
2009-11-13 21:30:00,88.56,88.56,88.54,88.545,320800000.0
2009-11-13 21:31:00,88.55,88.55,88.52,88.525,134800000.0
2009-11-13 21:32:00,88.52,88.53,88.52,88.52,138600000.0
2009-11-13 21:33:00,88.52,88.525,88.495,88.5,370400000.0
2009-11-13 21:34:00,88.5,88.5,88.475,88.475,305000000.0
2009-11-13 21:35:00,88.485,88.495,88.455,88.495,486100000.0
2009-11-13 21:36:00,88.495,88.495,88.46,88.475,384200000.0
2009-11-13 21:37:00,88.475,88.495,88.475,88.485,232400000.0
2009-11-13 21:38:00,88.495,88.5,88.48,88.495,461200000.0
2009-11-13 21:39:00,88.495,88.5,88.49,88.49,186500000.0
2009-11-13 21:40:00,88.49,88.495,88.48,88.48,285500000.0
2009-11-13 21:41:00,88.48,88.485,88.475,88.48,187900000.0
2009-11-13 21:42:00,88.48,88.505,88.48,88.495,146100000.0
2009-11-13 21:43:00,88.495,88.505,88.49,88.495,163500000.0
2009-11-13 21:44:00,88.495,88.505,88.47,88.47,93400000.0
2009-11-13 21:45:00,88.47,88.48,88.46,88.475,254000000.0
2009-11-13 21:46:00,88.475,88.5,88.475,88.495,233200000.0
2009-11-13 21:47:00,88.495,88.495,88.485,88.485,87800000.0
2009-11-13 21:48:00,88.485,88.495,88.485,88.485,165200000.0
2009-11-13 21:49:00,88.485,88.485,88.475,88.485,140900000.0
2009-11-13 21:50:00,88.485,88.5,88.485,88.5,381400000.0
2009-11-13 21:51:00,88.5,88.51,88.5,88.51,113500000.0
2009-11-13 21:52:00,88.51,88.515,88.5,88.505,207100000.0
2009-11-13 21:53:00,88.505,88.51,88.495,88.51,245100000.0
2009-11-13 21:54:00,88.51,88.51,88.495,88.51,136800000.0
2009-11-13 21:55:00,88.505,88.51,88.49,88.49,301700001.0
2009-11-13 21:56:00,88.495,88.51,88.49,88.51,275200000.0
2009-11-13 21:57:00,88.51,88.525,88.49,88.52,406400000.0
2009-11-13 21:58:00,88.52,88.52,88.49,88.5,216900000.0
2009-11-13 21:59:00,88.495,88.505,88.43,88.43,246500000.0
2009-11-13 22:00:00,88.435,88.435,88.4,88.415,310500000.0
2009-11-13 22:01:00,88.42,88.435,88.415,88.425,188300000.0
2009-11-13 22:02:00,88.425,88.44,88.425,88.44,103200000.0
2009-11-13 22:03:00,88.445,88.47,88.435,88.455,226000000.0
2009-11-13 22:04:00,88.455,88.485,88.455,88.47,196700000.0
2009-11-13 22:05:00,88.48,88.495,88.47,88.495,115200000.0
2009-11-13 22:06:00,88.5,88.5,88.475,88.485,84100000.0
2009-11-13 22:07:00,88.49,88.5,88.48,88.485,71900000.0
2009-11-13 22:08:00,88.485,88.495,88.48,88.49,72800000.0
2009-11-13 22:09:00,88.485,88.51,88.485,88.51,77400000.0
2009-11-13 22:10:00,88.51,88.53,88.5,88.515,158800000.0
2009-11-13 22:11:00,88.515,88.525,88.51,88.515,103900000.0
2009-11-13 22:12:00,88.52,88.52,88.49,88.49,94500000.0
2009-11-13 22:13:00,88.49,88.505,88.485,88.5,138600000.0
2009-11-13 22:14:00,88.5,88.5,88.485,88.495,61100000.0
2009-11-13 22:15:00,88.495,88.495,88.47,88.475,129000000.0
2009-11-13 22:16:00,88.475,88.48,88.47,88.48,64900000.0
2009-11-13 22:17:00,88.48,88.48,88.465,88.48,102600000.0
2009-11-13 22:18:00,88.475,88.48,88.47,88.48,25000000.0
2009-11-13 22:19:00,88.48,88.49,88.465,88.48,106800000.0
2009-11-13 22:20:00,88.48,88.5,88.48,88.49,138200000.0
2009-11-13 22:21:00,88.49,88.5,88.49,88.5,48000000.0
2009-11-13 22:22:00,88.505,88.525,88.495,88.505,181700000.0
2009-11-13 22:23:00,88.505,88.515,88.495,88.515,75200000.0
2009-11-13 22:24:00,88.515,88.515,88.5,88.5,47800000.0
2009-11-13 22:25:00,88.505,88.51,88.495,88.51,51500000.0
2009-11-13 22:26:00,88.515,88.515,88.505,88.51,36000000.0
2009-11-13 22:27:00,88.51,88.53,88.505,88.525,130900000.0
2009-11-13 22:28:00,88.53,88.535,88.52,88.52,29100000.0
2009-11-13 22:29:00,88.525,88.545,88.52,88.525,128300000.0
2009-11-13 22:30:00,88.52,88.525,88.49,88.505,58600000.0
2009-11-13 22:31:00,88.505,88.515,88.5,88.51,27300000.0
2009-11-13 22:32:00,88.51,88.535,88.51,88.53,84900000.0
2009-11-13 22:33:00,88.53,88.54,88.515,88.515,92900000.0
2009-11-13 22:34:00,88.515,88.54,88.515,88.53,86900000.0
2009-11-13 22:35:00,88.53,88.535,88.525,88.535,64600000.0
2009-11-13 22:36:00,88.535,88.545,88.535,88.54,75900000.0
2009-11-13 22:37:00,88.54,88.54,88.53,88.53,21200000.0
2009-11-13 22:38:00,88.53,88.54,88.53,88.54,24200000.0
2009-11-13 22:39:00,88.535,88.545,88.51,88.52,65300000.0
2009-11-13 22:40:00,88.52,88.52,88.51,88.51,30500000.0
2009-11-13 22:41:00,88.51,88.53,88.51,88.53,36700000.0
2009-11-13 22:42:00,88.53,88.55,88.525,88.545,64000000.0
2009-11-13 22:43:00,88.545,88.545,88.535,88.54,28700000.0
2009-11-13 22:44:00,88.54,88.57,88.54,88.565,94800000.0
2009-11-13 22:45:00,88.565,88.57,88.535,88.55,78000000.0
2009-11-13 22:46:00,88.55,88.56,88.55,88.555,77000000.0
2009-11-13 22:47:00,88.55,88.56,88.55,88.55,67000000.0
2009-11-13 22:48:00,88.55,88.55,88.535,88.54,64000000.0
2009-11-13 22:49:00,88.54,88.55,88.54,88.545,36300000.0
2009-11-13 22:50:00,88.545,88.545,88.535,88.54,70000000.0
2009-11-13 22:51:00,88.54,88.55,88.535,88.55,36500000.0
2009-11-13 22:52:00,88.545,88.55,88.535,88.545,54400000.0
2009-11-13 22:53:00,88.545,88.565,88.545,88.555,79800000.0
2009-11-13 22:54:00,88.555,88.565,88.545,88.555,79700000.0
2009-11-13 22:55:00,88.56,88.585,88.555,88.575,53500000.0
2009-11-13 22:56:00,88.575,88.575,88.565,88.565,28800000.0
2009-11-13 22:57:00,88.565,88.57,88.55,88.56,62300000.0
2009-11-13 22:58:00,88.56,88.585,88.56,88.58,36000000.0
2009-11-13 22:59:00,88.58,88.61,88.58,88.605,121400000.0
2009-11-13 23:00:00,88.605,88.605,88.595,88.595,4800000.0
2009-11-13 23:01:00,88.583,88.583,88.565,88.565,261100000.0
2009-11-13 23:02:00,88.565,88.578,88.558,88.558,290800000.0
2009-11-13 23:03:00,88.56,88.57,88.552,88.559,247000000.0
2009-11-13 23:04:00,88.558,88.57,88.553,88.555,328600000.0
2009-11-13 23:05:00,88.55,88.565,88.55,88.55,175500000.0
2009-11-13 23:06:00,88.562,88.591,88.562,88.579,301100000.0
2009-11-13 23:07:00,88.57,88.594,88.565,88.594,328300000.0
2009-11-13 23:08:00,88.571,88.601,88.564,88.59,279700000.0
2009-11-13 23:09:00,88.586,88.605,88.586,88.597,298000000.0
2009-11-13 23:10:00,88.591,88.615,88.591,88.597,127400000.0
2009-11-13 23:11:00,88.603,88.611,88.596,88.598,102600000.0
2009-11-13 23:12:00,88.582,88.594,88.573,88.592,169200000.0
2009-11-13 23:13:00,88.58,88.59,88.563,88.565,287999999.0
2009-11-13 23:14:00,88.571,88.581,88.564,88.566,279799999.0
2009-11-13 23:15:00,88.566,88.591,88.561,88.573,454100000.0
2009-11-13 23:16:00,88.567,88.613,88.567,88.6,367100000.0
2009-11-13 23:17:00,88.598,88.62,88.595,88.602,460500000.0
2009-11-13 23:18:00,88.602,88.632,88.599,88.62,206300000.0
2009-11-13 23:19:00,88.621,88.645,88.621,88.645,421300000.0
2009-11-13 23:20:00,88.621,88.638,88.621,88.626,445000000.0
2009-11-13 23:21:00,88.637,88.639,88.628,88.629,272399999.0
2009-11-13 23:22:00,88.624,88.643,88.624,88.643,380800000.0
2009-11-13 23:23:00,88.648,88.664,88.636,88.64,259099998.0
2009-11-13 23:24:00,88.628,88.648,88.628,88.637,246899998.0
2009-11-13 23:25:00,88.638,88.647,88.63,88.638,377800001.0
2009-11-13 23:26:00,88.641,88.647,88.632,88.632,309499999.0
2009-11-13 23:27:00,88.635,88.635,88.61,88.61,184999999.0
2009-11-13 23:28:00,88.618,88.622,88.61,88.616,378600001.0
2009-11-13 23:29:00,88.62,88.626,88.614,88.621,349000000.0
2009-11-13 23:30:00,88.609,88.617,88.603,88.61,328199999.0
2009-11-13 23:31:00,88.6,88.613,88.593,88.595,441300000.0
2009-11-13 23:32:00,88.598,88.603,88.58,88.58,326400000.0
2009-11-13 23:33:00,88.571,88.596,88.571,88.585,519500000.0
2009-11-13 23:34:00,88.58,88.594,88.576,88.587,605200000.0
2009-11-13 23:35:00,88.586,88.602,88.586,88.596,284900000.0
2009-11-13 23:36:00,88.593,88.598,88.591,88.598,247800000.0
2009-11-13 23:37:00,88.59,88.601,88.585,88.589,321800000.0
2009-11-13 23:38:00,88.581,88.597,88.573,88.597,451600001.0
2009-11-13 23:39:00,88.588,88.608,88.588,88.599,338100000.0
2009-11-13 23:40:00,88.581,88.594,88.573,88.59,471299999.0
2009-11-13 23:41:00,88.583,88.587,88.574,88.587,243800000.0
2009-11-13 23:42:00,88.581,88.594,88.58,88.588,197900000.0
2009-11-13 23:43:00,88.588,88.589,88.58,88.586,121400000.0
2009-11-13 23:44:00,88.58,88.589,88.569,88.569,324100000.0
2009-11-13 23:45:00,88.567,88.577,88.557,88.572,369799999.0
2009-11-13 23:46:00,88.574,88.588,88.555,88.578,745300000.0
2009-11-13 23:47:00,88.577,88.589,88.563,88.572,602000000.0
2009-11-13 23:48:00,88.565,88.59,88.561,88.576,315200000.0
2009-11-13 23:49:00,88.566,88.576,88.537,88.544,226100000.0
2009-11-13 23:50:00,88.538,88.543,88.48,88.505,395199997.0
2009-11-13 23:51:00,88.492,88.506,88.458,88.483,310899999.0
2009-11-13 23:52:00,88.495,88.5,88.481,88.481,212400000.0
2009-11-13 23:53:00,88.489,88.492,88.461,88.488,373800000.0
2009-11-13 23:54:00,88.499,88.508,88.467,88.504,371800000.0
2009-11-13 23:55:00,88.493,88.516,88.465,88.482,484100001.0
2009-11-13 23:56:00,88.486,88.539,88.475,88.533,620800000.0
2009-11-13 23:57:00,88.539,88.54,88.515,88.525,579999999.0
2009-11-13 23:58:00,88.519,88.533,88.514,88.52,725999999.0
2009-11-13 23:59:00,88.513,88.531,88.482,88.509,827400000.0
2009-11-16 00:00:00,88.46,88.465,88.44,88.46,30000000.0
2009-11-16 00:01:00,88.455,88.46,88.43,88.43,40000000.0
2009-11-16 00:02:00,88.43,88.495,88.43,88.46,45800000.0
2009-11-16 00:03:00,88.455,88.475,88.445,88.475,29500000.0
2009-11-16 00:04:00,88.47,88.475,88.44,88.465,44500000.0
2009-11-16 00:05:00,88.465,88.49,88.465,88.49,13000000.0
2009-11-16 00:06:00,88.495,88.5,88.49,88.495,13000000.0
2009-11-16 00:07:00,88.495,88.51,88.49,88.51,17400000.0
2009-11-16 00:08:00,88.51,88.51,88.495,88.5,26400000.0
2009-11-16 00:09:00,88.5,88.5,88.49,88.49,55800000.0
2009-11-16 00:10:00,88.49,88.5,88.49,88.5,80900000.0
2009-11-16 00:11:00,88.5,88.51,88.5,88.51,29000000.0
2009-11-16 00:12:00,88.51,88.51,88.5,88.5,42400000.0
2009-11-16 00:13:00,88.495,88.5,88.485,88.49,68400000.0
2009-11-16 00:14:00,88.49,88.5,88.485,88.5,83800000.0
2009-11-16 00:15:00,88.5,88.52,88.49,88.495,79900000.0
2009-11-16 00:16:00,88.495,88.52,88.475,88.49,111300000.0
2009-11-16 00:17:00,88.49,88.495,88.47,88.47,39000000.0
2009-11-16 00:18:00,88.485,88.49,88.475,88.49,28800000.0
2009-11-16 00:19:00,88.49,88.52,88.49,88.52,22400000.0
2009-11-16 00:20:00,88.515,88.515,88.485,88.5,47200000.0
2009-11-16 00:21:00,88.5,88.5,88.46,88.47,90100000.0
2009-11-16 00:22:00,88.47,88.475,88.465,88.475,7000000.0
2009-11-16 00:23:00,88.48,88.505,88.44,88.475,60800000.0
2009-11-16 00:24:00,88.465,88.48,88.465,88.475,21000000.0
2009-11-16 00:25:00,88.475,88.49,88.47,88.49,14000000.0
2009-11-16 00:26:00,88.485,88.485,88.485,88.485,2800000.0
2009-11-16 00:27:00,88.505,88.505,88.485,88.495,5800000.0
2009-11-16 00:28:00,88.49,88.49,88.49,88.49,2800000.0
2009-11-16 00:29:00,88.505,88.52,88.485,88.5,46600000.0
2009-11-16 00:30:00,88.495,88.5,88.45,88.48,40400000.0
2009-11-16 00:31:00,88.48,88.485,88.48,88.485,48100000.0
2009-11-16 00:32:00,88.485,88.505,88.48,88.5,34600000.0
2009-11-16 00:33:00,88.5,88.5,88.485,88.49,60600000.0
2009-11-16 00:34:00,88.49,88.49,88.435,88.47,79000000.0
2009-11-16 00:35:00,88.46,88.505,88.46,88.49,40600000.0
2009-11-16 00:36:00,88.49,88.5,88.48,88.48,99200000.0
2009-11-16 00:37:00,88.48,88.48,88.45,88.45,33200000.0
2009-11-16 00:38:00,88.47,88.525,88.47,88.525,67200000.0
2009-11-16 00:39:00,88.525,88.54,88.485,88.52,44800000.0
2009-11-16 00:40:00,88.52,88.52,88.48,88.48,44400000.0
2009-11-16 00:41:00,88.485,88.49,88.485,88.49,26400000.0
2009-11-16 00:42:00,88.48,88.48,88.475,88.48,22900000.0
2009-11-16 00:43:00,88.475,88.5,88.465,88.5,27800000.0
2009-11-16 00:44:00,88.5,88.51,88.5,88.51,26200000.0
2009-11-16 00:45:00,88.495,88.505,88.485,88.5,52300000.0
2009-11-16 00:46:00,88.5,88.525,88.495,88.495,15800000.0
2009-11-16 00:47:00,88.49,88.5,88.49,88.5,13000000.0
2009-11-16 00:48:00,88.5,88.505,88.46,88.47,23600000.0
2009-11-16 00:49:00,88.475,88.475,88.47,88.47,5400000.0
2009-11-16 00:50:00,88.465,88.485,88.465,88.485,17400000.0
2009-11-16 00:51:00,88.485,88.485,88.485,88.485,4000000.0
2009-11-16 00:52:00,88.48,88.48,88.475,88.48,9000000.0
2009-11-16 00:53:00,88.475,88.48,88.455,88.46,27600000.0
2009-11-16 00:54:00,88.46,88.49,88.46,88.49,19400000.0
2009-11-16 00:55:00,88.49,88.49,88.48,88.48,15600000.0
2009-11-16 00:56:00,88.48,88.515,88.465,88.51,42000000.0
2009-11-16 00:57:00,88.51,88.515,88.47,88.47,11200000.0
2009-11-16 00:58:00,88.48,88.56,88.475,88.555,63800000.0
2009-11-16 00:59:00,88.51,88.555,88.475,88.5,41600000.0
2009-11-16 01:00:00,88.5,88.535,88.5,88.52,45200000.0
2009-11-16 01:01:00,88.5,88.52,88.5,88.5,73500000.0
2009-11-16 01:02:00,88.505,88.525,88.505,88.525,51400000.0
2009-11-16 01:03:00,88.525,88.53,88.505,88.505,24400000.0
2009-11-16 01:04:00,88.51,88.54,88.51,88.535,60900000.0
2009-11-16 01:05:00,88.54,88.57,88.54,88.56,86400000.0
2009-11-16 01:06:00,88.56,88.56,88.54,88.545,60800000.0
2009-11-16 01:07:00,88.545,88.555,88.535,88.545,16800000.0
2009-11-16 01:08:00,88.55,88.555,88.515,88.535,91000000.0
2009-11-16 01:09:00,88.535,88.54,88.535,88.54,24600000.0
2009-11-16 01:10:00,88.54,88.56,88.54,88.55,26200000.0
2009-11-16 01:11:00,88.555,88.57,88.545,88.545,86600000.0
2009-11-16 01:12:00,88.55,88.555,88.55,88.555,8000000.0
2009-11-16 01:13:00,88.555,88.585,88.555,88.585,42600000.0
2009-11-16 01:14:00,88.585,88.59,88.58,88.585,71600000.0
2009-11-16 01:15:00,88.585,88.585,88.58,88.585,12800000.0
2009-11-16 01:16:00,88.585,88.62,88.58,88.62,115800000.0
2009-11-16 01:17:00,88.615,88.625,88.615,88.625,56400000.0
2009-11-16 01:18:00,88.63,88.63,88.595,88.595,112000000.0
2009-11-16 01:19:00,88.595,88.6,88.59,88.59,36000000.0
2009-11-16 01:20:00,88.585,88.595,88.585,88.585,77600000.0
2009-11-16 01:21:00,88.585,88.59,88.58,88.58,54400000.0
2009-11-16 01:22:00,88.58,88.595,88.56,88.575,158800000.0
2009-11-16 01:23:00,88.58,88.6,88.575,88.595,142600000.0
2009-11-16 01:24:00,88.6,88.645,88.6,88.635,315600000.0
2009-11-16 01:25:00,88.635,88.66,88.62,88.66,194400000.0
2009-11-16 01:26:00,88.675,88.695,88.67,88.685,156600000.0
2009-11-16 01:27:00,88.69,88.69,88.68,88.685,131200000.0
2009-11-16 01:28:00,88.685,88.685,88.66,88.66,79200000.0
2009-11-16 01:29:00,88.665,88.685,88.665,88.68,115200000.0
2009-11-16 01:30:00,88.68,88.685,88.675,88.685,133600000.0
2009-11-16 01:31:00,88.69,88.705,88.685,88.705,83200000.0
2009-11-16 01:32:00,88.705,88.755,88.705,88.75,146400000.0
2009-11-16 01:33:00,88.745,88.75,88.735,88.735,73600000.0
2009-11-16 01:34:00,88.735,88.74,88.735,88.735,76800000.0
2009-11-16 01:35:00,88.735,88.755,88.735,88.745,119600000.0
2009-11-16 01:36:00,88.735,88.735,88.715,88.715,284800000.0
2009-11-16 01:37:00,88.715,88.72,88.7,88.705,116200000.0
2009-11-16 01:38:00,88.705,88.725,88.7,88.72,137600000.0
2009-11-16 01:39:00,88.715,88.72,88.695,88.695,194400000.0
2009-11-16 01:40:00,88.695,88.705,88.69,88.69,130400000.0
2009-11-16 01:41:00,88.695,88.7,88.695,88.7,75200000.0
2009-11-16 01:42:00,88.7,88.71,88.695,88.705,215200000.0
2009-11-16 01:43:00,88.705,88.71,88.7,88.71,155200000.0
2009-11-16 01:44:00,88.71,88.71,88.695,88.695,129600000.0
2009-11-16 01:45:00,88.705,88.715,88.695,88.695,93800000.0
2009-11-16 01:46:00,88.695,88.695,88.685,88.695,177000000.0
2009-11-16 01:47:00,88.69,88.7,88.69,88.695,122400000.0
2009-11-16 01:48:00,88.695,88.695,88.68,88.695,149200000.0
2009-11-16 01:49:00,88.69,88.69,88.66,88.66,243200000.0
2009-11-16 01:50:00,88.66,88.71,88.65,88.65,535000000.0
2009-11-16 01:51:00,88.655,88.71,88.65,88.71,295200000.0
2009-11-16 01:52:00,88.71,88.72,88.675,88.71,418200000.0
2009-11-16 01:53:00,88.71,88.735,88.7,88.725,223200000.0
2009-11-16 01:54:00,88.725,88.76,88.725,88.74,368400000.0
2009-11-16 01:55:00,88.74,88.78,88.735,88.77,353200000.0
2009-11-16 01:56:00,88.77,88.825,88.765,88.82,386000000.0
2009-11-16 01:57:00,88.82,88.825,88.77,88.78,252000000.0
2009-11-16 01:58:00,88.785,88.815,88.775,88.795,242800000.0
2009-11-16 01:59:00,88.795,88.82,88.785,88.82,315800000.0
2009-11-16 02:00:00,88.815,88.85,88.815,88.845,324700000.0
2009-11-16 02:01:00,88.845,88.845,88.81,88.82,318500000.0
2009-11-16 02:02:00,88.825,88.83,88.795,88.81,426400000.0
2009-11-16 02:03:00,88.805,88.82,88.77,88.77,352300000.0
2009-11-16 02:04:00,88.77,88.785,88.745,88.76,435700000.0
2009-11-16 02:05:00,88.76,88.775,88.755,88.775,360000000.0
2009-11-16 02:06:00,88.775,88.775,88.725,88.725,355200000.0
2009-11-16 02:07:00,88.725,88.725,88.665,88.665,542000000.0
2009-11-16 02:08:00,88.665,88.69,88.66,88.69,333700000.0
2009-11-16 02:09:00,88.685,88.69,88.665,88.665,330200000.0
2009-11-16 02:10:00,88.665,88.68,88.65,88.675,537600000.0
2009-11-16 02:11:00,88.675,88.685,88.675,88.685,94400000.0
2009-11-16 02:12:00,88.69,88.715,88.685,88.71,271700000.0
2009-11-16 02:13:00,88.71,88.71,88.675,88.68,185100000.0
2009-11-16 02:14:00,88.68,88.685,88.675,88.68,128200000.0
2009-11-16 02:15:00,88.68,88.705,88.68,88.7,385200000.0
2009-11-16 02:16:00,88.7,88.71,88.695,88.705,111200000.0
2009-11-16 02:17:00,88.72,88.73,88.72,88.73,61900000.0
2009-11-16 02:18:00,88.73,88.73,88.72,88.72,39900000.0
2009-11-16 02:19:00,88.72,88.74,88.715,88.725,209000000.0
2009-11-16 02:20:00,88.725,88.745,88.71,88.71,145200000.0
2009-11-16 02:21:00,88.71,88.725,88.71,88.725,47500000.0
2009-11-16 02:22:00,88.725,88.725,88.72,88.72,34500000.0
2009-11-16 02:23:00,88.72,88.725,88.715,88.72,132800000.0
2009-11-16 02:24:00,88.72,88.73,88.715,88.72,180800000.0
2009-11-16 02:25:00,88.72,88.74,88.71,88.74,175400000.0
2009-11-16 02:26:00,88.74,88.74,88.705,88.705,220300000.0
2009-11-16 02:27:00,88.71,88.71,88.67,88.675,247900000.0
2009-11-16 02:28:00,88.675,88.675,88.665,88.665,150800000.0
2009-11-16 02:29:00,88.665,88.7,88.665,88.68,330100000.0
2009-11-16 02:30:00,88.67,88.68,88.66,88.68,215100000.0
2009-11-16 02:31:00,88.675,88.68,88.61,88.61,411300000.0
2009-11-16 02:32:00,88.615,88.635,88.61,88.625,325200000.0
2009-11-16 02:33:00,88.62,88.625,88.6,88.605,290000000.0
2009-11-16 02:34:00,88.605,88.605,88.535,88.555,386700000.0
2009-11-16 02:35:00,88.55,88.565,88.54,88.565,205800000.0
2009-11-16 02:36:00,88.57,88.595,88.57,88.595,284400000.0
2009-11-16 02:37:00,88.595,88.595,88.55,88.55,306300000.0
2009-11-16 02:38:00,88.555,88.57,88.555,88.57,190800000.0
2009-11-16 02:39:00,88.57,88.61,88.57,88.605,273200000.0
2009-11-16 02:40:00,88.605,88.615,88.595,88.595,259200000.0
2009-11-16 02:41:00,88.595,88.595,88.575,88.59,182600000.0
2009-11-16 02:42:00,88.59,88.605,88.585,88.6,206500000.0
2009-11-16 02:43:00,88.6,88.635,88.6,88.625,238800000.0
2009-11-16 02:44:00,88.625,88.63,88.62,88.62,140200000.0
2009-11-16 02:45:00,88.62,88.645,88.615,88.62,305400000.0
2009-11-16 02:46:00,88.62,88.635,88.61,88.63,190300000.0
2009-11-16 02:47:00,88.63,88.64,88.62,88.63,324000000.0
2009-11-16 02:48:00,88.63,88.63,88.615,88.625,406500000.0
2009-11-16 02:49:00,88.625,88.625,88.61,88.62,164800000.0
2009-11-16 02:50:00,88.615,88.62,88.605,88.615,154400000.0
2009-11-16 02:51:00,88.615,88.62,88.57,88.57,243200000.0
2009-11-16 02:52:00,88.565,88.58,88.56,88.56,577700000.0
2009-11-16 02:53:00,88.555,88.565,88.545,88.55,372300000.0
2009-11-16 02:54:00,88.55,88.55,88.52,88.525,446800000.0
2009-11-16 02:55:00,88.525,88.57,88.525,88.57,520200000.0
2009-11-16 02:56:00,88.57,88.57,88.54,88.55,500900000.0
2009-11-16 02:57:00,88.555,88.57,88.535,88.565,346500000.0
2009-11-16 02:58:00,88.565,88.575,88.54,88.56,403500000.0
2009-11-16 02:59:00,88.56,88.605,88.555,88.595,473100000.0
2009-11-16 03:00:00,88.595,88.595,88.55,88.585,564600000.0
2009-11-16 03:01:00,88.585,88.605,88.57,88.6,273100000.0
2009-11-16 03:02:00,88.6,88.615,88.585,88.59,455600000.0
2009-11-16 03:03:00,88.59,88.61,88.585,88.595,385500000.0
2009-11-16 03:04:00,88.595,88.595,88.58,88.59,292900000.0
2009-11-16 03:05:00,88.59,88.63,88.59,88.615,409600000.0
2009-11-16 03:06:00,88.615,88.65,88.615,88.65,371200000.0
2009-11-16 03:07:00,88.65,88.65,88.635,88.65,182400000.0
2009-11-16 03:08:00,88.65,88.65,88.635,88.64,147400000.0
2009-11-16 03:09:00,88.64,88.645,88.635,88.645,82400000.0
2009-11-16 03:10:00,88.645,88.66,88.635,88.645,360300000.0
2009-11-16 03:11:00,88.645,88.65,88.63,88.63,218000000.0
2009-11-16 03:12:00,88.635,88.64,88.625,88.64,214800000.0
2009-11-16 03:13:00,88.635,88.635,88.615,88.615,79200000.0
2009-11-16 03:14:00,88.625,88.63,88.625,88.63,76800000.0
2009-11-16 03:15:00,88.63,88.63,88.625,88.63,68800000.0
2009-11-16 03:16:00,88.63,88.645,88.62,88.625,288100000.0
2009-11-16 03:17:00,88.63,88.63,88.595,88.625,353200000.0
2009-11-16 03:18:00,88.625,88.65,88.62,88.64,438300000.0
2009-11-16 03:19:00,88.64,88.66,88.64,88.66,177000000.0
2009-11-16 03:20:00,88.66,88.66,88.645,88.645,334100000.0
2009-11-16 03:21:00,88.645,88.67,88.645,88.665,138800000.0
2009-11-16 03:22:00,88.66,88.67,88.65,88.655,195400000.0
2009-11-16 03:23:00,88.655,88.655,88.65,88.65,83300000.0
2009-11-16 03:24:00,88.65,88.665,88.65,88.66,203100000.0
2009-11-16 03:25:00,88.655,88.665,88.655,88.665,126700000.0
2009-11-16 03:26:00,88.67,88.67,88.66,88.665,83800000.0
2009-11-16 03:27:00,88.665,88.665,88.65,88.66,137600000.0
2009-11-16 03:28:00,88.655,88.675,88.655,88.675,190100000.0
2009-11-16 03:29:00,88.67,88.68,88.66,88.68,140600000.0
2009-11-16 03:30:00,88.68,88.73,88.675,88.73,256800000.0
2009-11-16 03:31:00,88.73,88.735,88.71,88.725,165100000.0
2009-11-16 03:32:00,88.725,88.73,88.72,88.73,132900000.0
2009-11-16 03:33:00,88.73,88.76,88.73,88.76,295400000.0
2009-11-16 03:34:00,88.76,88.765,88.745,88.745,366800000.0
2009-11-16 03:35:00,88.75,88.785,88.75,88.75,306500000.0
2009-11-16 03:36:00,88.75,88.77,88.74,88.77,345800000.0
2009-11-16 03:37:00,88.775,88.78,88.76,88.76,269400000.0
2009-11-16 03:38:00,88.76,88.77,88.745,88.77,333300000.0
2009-11-16 03:39:00,88.77,88.79,88.76,88.79,110500000.0
2009-11-16 03:40:00,88.795,88.795,88.775,88.785,96100000.0
2009-11-16 03:41:00,88.78,88.79,88.775,88.78,127100000.0
2009-11-16 03:42:00,88.78,88.79,88.75,88.76,248500000.0
2009-11-16 03:43:00,88.76,88.775,88.735,88.745,186700000.0
2009-11-16 03:44:00,88.74,88.74,88.71,88.715,332300000.0
2009-11-16 03:45:00,88.715,88.72,88.705,88.72,132100000.0
2009-11-16 03:46:00,88.715,88.725,88.69,88.69,261200000.0
2009-11-16 03:47:00,88.69,88.72,88.69,88.71,459200000.0
2009-11-16 03:48:00,88.71,88.715,88.7,88.705,242500000.0
2009-11-16 03:49:00,88.71,88.715,88.7,88.715,310400000.0
2009-11-16 03:50:00,88.715,88.715,88.69,88.695,297900000.0
2009-11-16 03:51:00,88.69,88.695,88.68,88.685,294400000.0
2009-11-16 03:52:00,88.685,88.695,88.685,88.695,163400000.0
2009-11-16 03:53:00,88.675,88.685,88.665,88.675,217600000.0
2009-11-16 03:54:00,88.675,88.675,88.64,88.64,191700000.0
2009-11-16 03:55:00,88.64,88.68,88.63,88.68,245700000.0
2009-11-16 03:56:00,88.68,88.69,88.665,88.68,405800000.0
2009-11-16 03:57:00,88.69,88.69,88.665,88.665,233300000.0
2009-11-16 03:58:00,88.665,88.675,88.66,88.67,261200000.0
2009-11-16 03:59:00,88.67,88.68,88.67,88.67,243000000.0
2009-11-16 04:00:00,88.67,88.68,88.645,88.675,528800000.0
2009-11-16 04:01:00,88.655,88.67,88.64,88.645,460100000.0
2009-11-16 04:02:00,88.64,88.66,88.64,88.65,181800000.0
2009-11-16 04:03:00,88.645,88.66,88.63,88.66,352500000.0
2009-11-16 04:04:00,88.655,88.66,88.635,88.645,379500000.0
2009-11-16 04:05:00,88.65,88.68,88.645,88.675,395400000.0
2009-11-16 04:06:00,88.675,88.675,88.665,88.665,141800000.0
2009-11-16 04:07:00,88.66,88.695,88.66,88.685,330500000.0
2009-11-16 04:08:00,88.68,88.68,88.67,88.67,111600000.0
2009-11-16 04:09:00,88.67,88.675,88.65,88.655,238600000.0
2009-11-16 04:10:00,88.655,88.67,88.65,88.665,274800000.0
2009-11-16 04:11:00,88.665,88.695,88.665,88.69,250100000.0
2009-11-16 04:12:00,88.69,88.7,88.69,88.7,187800000.0
2009-11-16 04:13:00,88.7,88.7,88.69,88.695,194900000.0
2009-11-16 04:14:00,88.695,88.7,88.69,88.695,204800000.0
2009-11-16 04:15:00,88.695,88.715,88.68,88.71,235900000.0
2009-11-16 04:16:00,88.71,88.71,88.685,88.69,381900000.0
2009-11-16 04:17:00,88.69,88.69,88.665,88.665,377900000.0
2009-11-16 04:18:00,88.675,88.685,88.675,88.675,215100000.0
2009-11-16 04:19:00,88.675,88.685,88.675,88.68,126200000.0
2009-11-16 04:20:00,88.675,88.69,88.665,88.665,150200000.0
2009-11-16 04:21:00,88.665,88.675,88.655,88.675,351100000.0
2009-11-16 04:22:00,88.675,88.675,88.67,88.675,92900000.0
2009-11-16 04:23:00,88.675,88.68,88.67,88.67,178900000.0
2009-11-16 04:24:00,88.67,88.67,88.66,88.665,157900000.0
2009-11-16 04:25:00,88.665,88.67,88.66,88.66,187400000.0
2009-11-16 04:26:00,88.665,88.67,88.66,88.665,187500000.0
2009-11-16 04:27:00,88.665,88.675,88.665,88.665,110700000.0
2009-11-16 04:28:00,88.665,88.68,88.665,88.67,155600000.0
2009-11-16 04:29:00,88.67,88.67,88.67,88.67,21900000.0
2009-11-16 04:30:00,88.67,88.68,88.67,88.68,120500000.0
2009-11-16 04:31:00,88.685,88.685,88.675,88.675,75700000.0
2009-11-16 04:32:00,88.68,88.705,88.68,88.695,101700000.0
2009-11-16 04:33:00,88.695,88.705,88.695,88.7,58800000.0
2009-11-16 04:34:00,88.7,88.71,88.7,88.705,86300000.0
2009-11-16 04:35:00,88.705,88.72,88.7,88.72,144300000.0
2009-11-16 04:36:00,88.72,88.73,88.69,88.69,290600000.0
2009-11-16 04:37:00,88.69,88.69,88.67,88.67,206900000.0
2009-11-16 04:38:00,88.67,88.695,88.67,88.695,285300000.0
2009-11-16 04:39:00,88.695,88.695,88.675,88.675,447300000.0
2009-11-16 04:40:00,88.675,88.69,88.66,88.685,281200000.0
2009-11-16 04:41:00,88.69,88.695,88.665,88.665,278500000.0
2009-11-16 04:42:00,88.665,88.67,88.66,88.67,98900000.0
2009-11-16 04:43:00,88.67,88.68,88.65,88.66,296000000.0
2009-11-16 04:44:00,88.665,88.665,88.655,88.665,64300000.0
2009-11-16 04:45:00,88.66,88.67,88.655,88.67,409900000.0
2009-11-16 04:46:00,88.665,88.675,88.66,88.66,121400000.0
2009-11-16 04:47:00,88.66,88.665,88.65,88.65,147900000.0
2009-11-16 04:48:00,88.65,88.665,88.64,88.65,431500000.0
2009-11-16 04:49:00,88.645,88.67,88.64,88.665,339400000.0
2009-11-16 04:50:00,88.665,88.67,88.645,88.66,273200000.0
2009-11-16 04:51:00,88.655,88.685,88.645,88.68,219400000.0
2009-11-16 04:52:00,88.68,88.685,88.665,88.675,159100000.0
2009-11-16 04:53:00,88.675,88.71,88.675,88.69,314300000.0
2009-11-16 04:54:00,88.69,88.715,88.69,88.715,252400000.0
2009-11-16 04:55:00,88.715,88.715,88.705,88.715,170500000.0
2009-11-16 04:56:00,88.71,88.735,88.71,88.725,378200000.0
2009-11-16 04:57:00,88.72,88.735,88.715,88.725,342300000.0
2009-11-16 04:58:00,88.725,88.73,88.71,88.72,454700000.0
2009-11-16 04:59:00,88.72,88.735,88.715,88.73,224800000.0
2009-11-16 05:00:00,88.735,88.74,88.715,88.72,251400000.0
2009-11-16 05:01:00,88.715,88.73,88.715,88.72,328500000.0
2009-11-16 05:02:00,88.725,88.74,88.715,88.735,335700000.0
2009-11-16 05:03:00,88.74,88.74,88.73,88.74,120400000.0
2009-11-16 05:04:00,88.74,88.75,88.74,88.74,186800000.0
2009-11-16 05:05:00,88.74,88.745,88.72,88.745,381000000.0
2009-11-16 05:06:00,88.74,88.74,88.72,88.72,141200000.0
2009-11-16 05:07:00,88.72,88.72,88.705,88.715,193400000.0
2009-11-16 05:08:00,88.72,88.735,88.715,88.73,124600000.0
2009-11-16 05:09:00,88.735,88.765,88.735,88.74,246800000.0
2009-11-16 05:10:00,88.735,88.755,88.735,88.755,192800000.0
2009-11-16 05:11:00,88.755,88.765,88.75,88.755,161700000.0
2009-11-16 05:12:00,88.755,88.76,88.755,88.76,76000000.0
2009-11-16 05:13:00,88.755,88.765,88.745,88.76,249500000.0
2009-11-16 05:14:00,88.76,88.77,88.76,88.765,128000000.0
2009-11-16 05:15:00,88.765,88.765,88.75,88.755,108600000.0
2009-11-16 05:16:00,88.76,88.76,88.745,88.755,131700000.0
2009-11-16 05:17:00,88.755,88.765,88.74,88.75,370400000.0
2009-11-16 05:18:00,88.745,88.755,88.74,88.74,132200000.0
2009-11-16 05:19:00,88.74,88.74,88.735,88.74,105300000.0
2009-11-16 05:20:00,88.74,88.745,88.74,88.74,116000000.0
2009-11-16 05:21:00,88.74,88.74,88.725,88.73,202700000.0
2009-11-16 05:22:00,88.73,88.75,88.73,88.75,271300000.0
2009-11-16 05:23:00,88.75,88.765,88.75,88.755,214700000.0
2009-11-16 05:24:00,88.75,88.76,88.74,88.755,213900000.0
2009-11-16 05:25:00,88.755,88.755,88.755,88.755,56000000.0
2009-11-16 05:26:00,88.755,88.755,88.74,88.74,372100000.0
2009-11-16 05:27:00,88.74,88.745,88.735,88.74,80200000.0
2009-11-16 05:28:00,88.75,88.77,88.74,88.77,163800000.0
2009-11-16 05:29:00,88.77,88.775,88.75,88.765,559300000.0
2009-11-16 05:30:00,88.765,88.77,88.755,88.755,184500000.0
2009-11-16 05:31:00,88.755,88.765,88.735,88.735,241600000.0
2009-11-16 05:32:00,88.735,88.735,88.73,88.73,104800000.0
2009-11-16 05:33:00,88.73,88.735,88.73,88.73,67900000.0
2009-11-16 05:34:00,88.73,88.73,88.715,88.72,236200000.0
2009-11-16 05:35:00,88.715,88.725,88.715,88.725,237600000.0
2009-11-16 05:36:00,88.725,88.74,88.725,88.735,91600000.0
2009-11-16 05:37:00,88.74,88.745,88.74,88.745,70700000.0
2009-11-16 05:38:00,88.745,88.75,88.735,88.75,190900000.0
2009-11-16 05:39:00,88.75,88.75,88.74,88.745,115000000.0
2009-11-16 05:40:00,88.745,88.765,88.745,88.765,233400000.0
2009-11-16 05:41:00,88.765,88.775,88.76,88.775,225300000.0
2009-11-16 05:42:00,88.77,88.785,88.77,88.785,286100000.0
2009-11-16 05:43:00,88.785,88.785,88.775,88.78,107900000.0
2009-11-16 05:44:00,88.78,88.78,88.77,88.775,151000000.0
2009-11-16 05:45:00,88.78,88.8,88.78,88.8,120900000.0
2009-11-16 05:46:00,88.8,88.8,88.78,88.79,114000000.0
2009-11-16 05:47:00,88.79,88.79,88.785,88.785,25500000.0
2009-11-16 05:48:00,88.785,88.795,88.775,88.78,133700000.0
2009-11-16 05:49:00,88.78,88.785,88.775,88.775,106600000.0
2009-11-16 05:50:00,88.77,88.78,88.77,88.775,91700000.0
2009-11-16 05:51:00,88.775,88.78,88.775,88.78,15000000.0
2009-11-16 05:52:00,88.78,88.785,88.775,88.785,69200000.0
2009-11-16 05:53:00,88.785,88.785,88.77,88.78,117200000.0
2009-11-16 05:54:00,88.78,88.785,88.76,88.77,362300000.0
2009-11-16 05:55:00,88.775,88.785,88.76,88.765,194700000.0
2009-11-16 05:56:00,88.765,88.77,88.75,88.755,171600000.0
2009-11-16 05:57:00,88.77,88.775,88.765,88.775,123000000.0
2009-11-16 05:58:00,88.775,88.8,88.77,88.795,174200000.0
2009-11-16 05:59:00,88.79,88.8,88.775,88.79,192200000.0
2009-11-16 06:00:00,88.79,88.795,88.78,88.78,198400000.0
2009-11-16 06:01:00,88.78,88.785,88.775,88.785,123700000.0
2009-11-16 06:02:00,88.785,88.785,88.78,88.78,288900000.0
2009-11-16 06:03:00,88.78,88.8,88.78,88.79,120700000.0
2009-11-16 06:04:00,88.79,88.79,88.765,88.765,303800000.0
2009-11-16 06:05:00,88.77,88.795,88.77,88.78,198100000.0
2009-11-16 06:06:00,88.78,88.795,88.775,88.795,221500000.0
2009-11-16 06:07:00,88.79,88.79,88.775,88.775,318200000.0
2009-11-16 06:08:00,88.775,88.775,88.765,88.765,145500000.0
2009-11-16 06:09:00,88.765,88.79,88.765,88.77,177900000.0
2009-11-16 06:10:00,88.77,88.775,88.75,88.75,215400000.0
2009-11-16 06:11:00,88.755,88.765,88.75,88.755,249200000.0
2009-11-16 06:12:00,88.755,88.76,88.745,88.75,168900000.0
2009-11-16 06:13:00,88.745,88.75,88.745,88.75,34400000.0
2009-11-16 06:14:00,88.75,88.76,88.74,88.74,210700000.0
2009-11-16 06:15:00,88.74,88.745,88.735,88.735,103800000.0
2009-11-16 06:16:00,88.735,88.735,88.73,88.73,73300000.0
2009-11-16 06:17:00,88.735,88.755,88.735,88.75,188200000.0
2009-11-16 06:18:00,88.75,88.75,88.75,88.75,24000000.0
2009-11-16 06:19:00,88.75,88.76,88.75,88.76,95000000.0
2009-11-16 06:20:00,88.755,88.76,88.75,88.755,108700000.0
2009-11-16 06:21:00,88.76,88.77,88.745,88.755,152700000.0
2009-11-16 06:22:00,88.76,88.765,88.76,88.765,47200000.0
2009-11-16 06:23:00,88.76,88.765,88.755,88.755,40100000.0
2009-11-16 06:24:00,88.755,88.76,88.755,88.76,104300000.0
2009-11-16 06:25:00,88.765,88.77,88.765,88.765,51200000.0
2009-11-16 06:26:00,88.765,88.775,88.765,88.775,170700000.0
2009-11-16 06:27:00,88.77,88.78,88.77,88.78,89800000.0
2009-11-16 06:28:00,88.78,88.78,88.76,88.765,49600000.0
2009-11-16 06:29:00,88.765,88.775,88.755,88.76,146200000.0
2009-11-16 06:30:00,88.76,88.785,88.76,88.78,182600000.0
2009-11-16 06:31:00,88.78,88.79,88.775,88.79,81400000.0
2009-11-16 06:32:00,88.79,88.79,88.775,88.785,37700000.0
2009-11-16 06:33:00,88.78,88.81,88.78,88.79,114400000.0
2009-11-16 06:34:00,88.79,88.81,88.785,88.81,324700000.0
2009-11-16 06:35:00,88.81,88.815,88.805,88.81,318700000.0
2009-11-16 06:36:00,88.81,88.815,88.805,88.81,144200000.0
2009-11-16 06:37:00,88.815,88.83,88.805,88.825,330200000.0
2009-11-16 06:38:00,88.83,88.83,88.81,88.81,199900000.0
2009-11-16 06:39:00,88.81,88.82,88.81,88.815,59400000.0
2009-11-16 06:40:00,88.815,88.82,88.81,88.815,91100000.0
2009-11-16 06:41:00,88.815,88.82,88.81,88.81,94400000.0
2009-11-16 06:42:00,88.81,88.815,88.8,88.805,167500000.0
2009-11-16 06:43:00,88.805,88.805,88.79,88.79,118500000.0
2009-11-16 06:44:00,88.795,88.795,88.775,88.78,264300000.0
2009-11-16 06:45:00,88.775,88.795,88.775,88.79,206100000.0
2009-11-16 06:46:00,88.785,88.79,88.78,88.78,175500000.0
2009-11-16 06:47:00,88.78,88.79,88.78,88.785,138700000.0
2009-11-16 06:48:00,88.785,88.79,88.785,88.79,48400000.0
2009-11-16 06:49:00,88.785,88.795,88.785,88.79,111000000.0
2009-11-16 06:50:00,88.79,88.79,88.78,88.78,186400000.0
2009-11-16 06:51:00,88.78,88.78,88.77,88.775,247700000.0
2009-11-16 06:52:00,88.775,88.785,88.775,88.785,94500000.0
2009-11-16 06:53:00,88.78,88.79,88.775,88.79,167200000.0
2009-11-16 06:54:00,88.79,88.79,88.77,88.775,239400000.0
2009-11-16 06:55:00,88.77,88.775,88.75,88.76,207300000.0
2009-11-16 06:56:00,88.76,88.765,88.75,88.755,172300000.0
2009-11-16 06:57:00,88.75,88.755,88.74,88.75,162000000.0
2009-11-16 06:58:00,88.76,88.765,88.74,88.745,239300000.0
2009-11-16 06:59:00,88.75,88.76,88.75,88.755,137800000.0
2009-11-16 07:00:00,88.755,88.76,88.745,88.745,75000000.0
2009-11-16 07:01:00,88.745,88.78,88.745,88.775,247700000.0
2009-11-16 07:02:00,88.775,88.785,88.77,88.78,348300000.0
2009-11-16 07:03:00,88.78,88.78,88.77,88.77,225300000.0
2009-11-16 07:04:00,88.775,88.78,88.765,88.765,172600000.0
2009-11-16 07:05:00,88.765,88.765,88.76,88.765,264600000.0
2009-11-16 07:06:00,88.765,88.77,88.74,88.76,337100000.0
2009-11-16 07:07:00,88.755,88.78,88.75,88.775,314900000.0
2009-11-16 07:08:00,88.77,88.77,88.74,88.75,263200000.0
2009-11-16 07:09:00,88.75,88.755,88.745,88.75,324000000.0
2009-11-16 07:10:00,88.745,88.77,88.745,88.77,153300000.0
2009-11-16 07:11:00,88.77,88.77,88.75,88.76,258200000.0
2009-11-16 07:12:00,88.76,88.77,88.755,88.77,170000000.0
2009-11-16 07:13:00,88.77,88.775,88.76,88.76,273000000.0
2009-11-16 07:14:00,88.76,88.77,88.76,88.77,171500000.0
2009-11-16 07:15:00,88.77,88.77,88.755,88.76,195700000.0
2009-11-16 07:16:00,88.76,88.775,88.75,88.775,392800000.0
2009-11-16 07:17:00,88.775,88.78,88.77,88.77,269500000.0
2009-11-16 07:18:00,88.77,88.775,88.765,88.765,123500000.0
2009-11-16 07:19:00,88.765,88.765,88.76,88.76,64500000.0
2009-11-16 07:20:00,88.76,88.785,88.75,88.78,345700000.0
2009-11-16 07:21:00,88.775,88.78,88.77,88.77,71400000.0
2009-11-16 07:22:00,88.775,88.775,88.765,88.765,156800000.0
2009-11-16 07:23:00,88.77,88.775,88.77,88.775,41200000.0
2009-11-16 07:24:00,88.775,88.775,88.775,88.775,56500000.0
2009-11-16 07:25:00,88.775,88.775,88.765,88.765,98700000.0
2009-11-16 07:26:00,88.765,88.765,88.745,88.755,228000000.0
2009-11-16 07:27:00,88.755,88.755,88.75,88.75,106800000.0
2009-11-16 07:28:00,88.745,88.755,88.745,88.75,180300000.0
2009-11-16 07:29:00,88.745,88.75,88.73,88.74,159300000.0
2009-11-16 07:30:00,88.74,88.755,88.735,88.755,92900000.0
2009-11-16 07:31:00,88.75,88.75,88.73,88.74,272400000.0
2009-11-16 07:32:00,88.75,88.755,88.74,88.75,175900000.0
2009-11-16 07:33:00,88.745,88.76,88.745,88.745,161400000.0
2009-11-16 07:34:00,88.75,88.755,88.745,88.75,217900000.0
2009-11-16 07:35:00,88.75,88.755,88.745,88.745,44900000.0
2009-11-16 07:36:00,88.75,88.75,88.74,88.75,121800000.0
2009-11-16 07:37:00,88.745,88.755,88.74,88.745,269500000.0
2009-11-16 07:38:00,88.75,88.765,88.745,88.76,254200000.0
2009-11-16 07:39:00,88.755,88.765,88.755,88.765,95100000.0
2009-11-16 07:40:00,88.765,88.77,88.755,88.77,112900000.0
2009-11-16 07:41:00,88.77,88.775,88.75,88.76,203200000.0
2009-11-16 07:42:00,88.76,88.76,88.755,88.755,108000000.0
2009-11-16 07:43:00,88.755,88.79,88.755,88.775,234300000.0
2009-11-16 07:44:00,88.78,88.785,88.78,88.78,157600000.0
2009-11-16 07:45:00,88.78,88.785,88.775,88.775,172000000.0
2009-11-16 07:46:00,88.775,88.775,88.76,88.77,334100000.0
2009-11-16 07:47:00,88.765,88.775,88.765,88.775,137900000.0
2009-11-16 07:48:00,88.775,88.78,88.76,88.775,115500000.0
2009-11-16 07:49:00,88.775,88.775,88.75,88.755,429900000.0
2009-11-16 07:50:00,88.755,88.76,88.73,88.74,275300000.0
2009-11-16 07:51:00,88.74,88.74,88.735,88.735,103700000.0
2009-11-16 07:52:00,88.73,88.745,88.73,88.74,112700000.0
2009-11-16 07:53:00,88.735,88.74,88.725,88.735,357900000.0
2009-11-16 07:54:00,88.73,88.755,88.72,88.75,249000000.0
2009-11-16 07:55:00,88.75,88.75,88.735,88.75,149700000.0
2009-11-16 07:56:00,88.75,88.76,88.74,88.74,96000000.0
2009-11-16 07:57:00,88.75,88.755,88.74,88.74,213500000.0
2009-11-16 07:58:00,88.745,88.755,88.74,88.74,54500000.0
2009-11-16 07:59:00,88.745,88.76,88.74,88.755,138400000.0
2009-11-16 08:00:00,88.755,88.775,88.73,88.745,221600000.0
2009-11-16 08:01:00,88.735,88.75,88.735,88.745,90000000.0
2009-11-16 08:02:00,88.75,88.75,88.72,88.73,236000000.0
2009-11-16 08:03:00,88.73,88.73,88.715,88.72,190600000.0
2009-11-16 08:04:00,88.725,88.73,88.725,88.725,139600000.0
2009-11-16 08:05:00,88.725,88.77,88.725,88.75,362500000.0
2009-11-16 08:06:00,88.75,88.765,88.72,88.73,322100000.0
2009-11-16 08:07:00,88.73,88.735,88.71,88.715,293600000.0
2009-11-16 08:08:00,88.715,88.725,88.7,88.7,299100000.0
2009-11-16 08:09:00,88.7,88.725,88.695,88.71,196300000.0
2009-11-16 08:10:00,88.71,88.71,88.7,88.705,181700000.0
2009-11-16 08:11:00,88.705,88.715,88.705,88.705,152100000.0
2009-11-16 08:12:00,88.705,88.71,88.695,88.705,378400000.0
2009-11-16 08:13:00,88.71,88.725,88.71,88.72,327300000.0
2009-11-16 08:14:00,88.72,88.735,88.705,88.725,387000000.0
2009-11-16 08:15:00,88.73,88.74,88.725,88.735,342500000.0
2009-11-16 08:16:00,88.735,88.735,88.72,88.72,183300000.0
2009-11-16 08:17:00,88.72,88.735,88.72,88.725,81700000.0
2009-11-16 08:18:00,88.725,88.74,88.725,88.725,200200000.0
2009-11-16 08:19:00,88.73,88.74,88.725,88.74,68400000.0
2009-11-16 08:20:00,88.74,88.745,88.735,88.745,55100000.0
2009-11-16 08:21:00,88.73,88.745,88.73,88.74,37100000.0
2009-11-16 08:22:00,88.74,88.745,88.73,88.73,263200000.0
2009-11-16 08:23:00,88.735,88.74,88.73,88.735,57400000.0
2009-11-16 08:24:00,88.745,88.755,88.74,88.745,125800000.0
2009-11-16 08:25:00,88.745,88.745,88.735,88.745,95300000.0
2009-11-16 08:26:00,88.745,88.75,88.73,88.745,206200000.0
2009-11-16 08:27:00,88.745,88.765,88.735,88.76,150000000.0
2009-11-16 08:28:00,88.755,88.775,88.745,88.77,350600000.0
2009-11-16 08:29:00,88.77,88.775,88.755,88.765,325700000.0
2009-11-16 08:30:00,88.765,88.78,88.765,88.77,86500000.0
2009-11-16 08:31:00,88.77,88.77,88.76,88.76,280800000.0
2009-11-16 08:32:00,88.76,88.765,88.75,88.755,243200000.0
2009-11-16 08:33:00,88.755,88.76,88.755,88.76,101900000.0
2009-11-16 08:34:00,88.76,88.76,88.75,88.755,42000000.0
2009-11-16 08:35:00,88.755,88.76,88.755,88.76,69100000.0
2009-11-16 08:36:00,88.76,88.77,88.75,88.765,102500000.0
2009-11-16 08:37:00,88.765,88.795,88.76,88.79,236700000.0
2009-11-16 08:38:00,88.79,88.795,88.785,88.79,199900000.0
2009-11-16 08:39:00,88.79,88.8,88.78,88.79,192900000.0
2009-11-16 08:40:00,88.79,88.8,88.79,88.8,65500000.0
2009-11-16 08:41:00,88.8,88.84,88.8,88.83,190500000.0
2009-11-16 08:42:00,88.835,88.845,88.83,88.84,276000000.0
2009-11-16 08:43:00,88.84,88.845,88.825,88.835,163400000.0
2009-11-16 08:44:00,88.835,88.845,88.835,88.845,150500000.0
2009-11-16 08:45:00,88.845,88.86,88.83,88.86,325900000.0
2009-11-16 08:46:00,88.86,88.86,88.835,88.85,149600000.0
2009-11-16 08:47:00,88.85,88.855,88.84,88.845,123200000.0
2009-11-16 08:48:00,88.845,88.845,88.835,88.835,30500000.0
2009-11-16 08:49:00,88.84,88.84,88.81,88.81,241800000.0
2009-11-16 08:50:00,88.815,88.825,88.81,88.825,201600000.0
2009-11-16 08:51:00,88.825,88.84,88.825,88.825,128400000.0
2009-11-16 08:52:00,88.825,88.84,88.825,88.825,73700000.0
2009-11-16 08:53:00,88.825,88.845,88.825,88.83,124900000.0
2009-11-16 08:54:00,88.83,88.845,88.83,88.83,45200000.0
2009-11-16 08:55:00,88.825,88.83,88.81,88.82,346700000.0
2009-11-16 08:56:00,88.82,88.82,88.805,88.81,168800000.0
2009-11-16 08:57:00,88.81,88.825,88.805,88.81,193300000.0
2009-11-16 08:58:00,88.81,88.845,88.81,88.825,226900000.0
2009-11-16 08:59:00,88.825,88.855,88.825,88.825,353900000.0
2009-11-16 09:00:00,88.825,88.845,88.825,88.835,265400000.0
2009-11-16 09:01:00,88.835,88.865,88.835,88.85,280700000.0
2009-11-16 09:02:00,88.85,88.855,88.835,88.835,296200000.0
2009-11-16 09:03:00,88.83,88.84,88.83,88.835,228900000.0
2009-11-16 09:04:00,88.835,88.84,88.83,88.835,185100000.0
2009-11-16 09:05:00,88.835,88.84,88.83,88.835,198700000.0
2009-11-16 09:06:00,88.835,88.84,88.83,88.835,122700000.0
2009-11-16 09:07:00,88.835,88.835,88.81,88.825,234700000.0
2009-11-16 09:08:00,88.825,88.85,88.805,88.845,285400000.0
2009-11-16 09:09:00,88.845,88.85,88.83,88.84,423100000.0
2009-11-16 09:10:00,88.84,88.855,88.84,88.845,245300000.0
2009-11-16 09:11:00,88.845,88.845,88.825,88.825,279500000.0
2009-11-16 09:12:00,88.83,88.845,88.83,88.835,94700000.0
2009-11-16 09:13:00,88.835,88.845,88.835,88.835,134400000.0
2009-11-16 09:14:00,88.835,88.84,88.82,88.83,331100000.0
2009-11-16 09:15:00,88.83,88.85,88.82,88.825,352100000.0
2009-11-16 09:16:00,88.825,88.825,88.82,88.825,109400000.0
2009-11-16 09:17:00,88.83,88.83,88.815,88.82,250000000.0
2009-11-16 09:18:00,88.82,88.845,88.81,88.845,110900000.0
2009-11-16 09:19:00,88.835,88.845,88.82,88.825,224300000.0
2009-11-16 09:20:00,88.825,88.855,88.825,88.835,476300000.0
2009-11-16 09:21:00,88.84,88.875,88.82,88.875,421000000.0
2009-11-16 09:22:00,88.87,88.895,88.855,88.88,505700000.0
2009-11-16 09:23:00,88.885,88.885,88.85,88.86,345800000.0
2009-11-16 09:24:00,88.86,88.895,88.86,88.885,240700000.0
2009-11-16 09:25:00,88.88,88.895,88.85,88.87,284600000.0
2009-11-16 09:26:00,88.87,88.89,88.865,88.88,209700000.0
2009-11-16 09:27:00,88.88,88.895,88.865,88.88,268600000.0
2009-11-16 09:28:00,88.89,88.915,88.88,88.91,355600000.0
2009-11-16 09:29:00,88.91,88.915,88.895,88.895,354700000.0
2009-11-16 09:30:00,88.895,88.895,88.87,88.875,273600000.0
2009-11-16 09:31:00,88.88,88.885,88.87,88.875,356900000.0
2009-11-16 09:32:00,88.875,88.875,88.86,88.865,168900000.0
2009-11-16 09:33:00,88.87,88.88,88.865,88.875,259000000.0
2009-11-16 09:34:00,88.875,88.91,88.865,88.91,281200000.0
2009-11-16 09:35:00,88.91,88.915,88.89,88.905,332800000.0
2009-11-16 09:36:00,88.91,88.915,88.89,88.89,336400000.0
2009-11-16 09:37:00,88.895,88.9,88.87,88.89,434400000.0
2009-11-16 09:38:00,88.89,88.92,88.88,88.91,356000000.0
2009-11-16 09:39:00,88.91,88.93,88.9,88.92,485300000.0
2009-11-16 09:40:00,88.92,88.94,88.92,88.94,202500000.0
2009-11-16 09:41:00,88.935,88.94,88.915,88.94,395300000.0
2009-11-16 09:42:00,88.935,88.965,88.935,88.96,481400000.0
2009-11-16 09:43:00,88.96,88.965,88.94,88.945,448400001.0
2009-11-16 09:44:00,88.945,88.955,88.945,88.95,279200000.0
2009-11-16 09:45:00,88.955,88.96,88.93,88.95,458400000.0
2009-11-16 09:46:00,88.95,88.975,88.945,88.965,235300000.0
2009-11-16 09:47:00,88.965,88.985,88.955,88.98,303400000.0
2009-11-16 09:48:00,88.985,88.99,88.96,88.965,268500000.0
2009-11-16 09:49:00,88.965,88.99,88.965,88.985,97400000.0
2009-11-16 09:50:00,88.98,89.0,88.97,88.97,368300000.0
2009-11-16 09:51:00,88.975,89.005,88.97,88.985,170000000.0
2009-11-16 09:52:00,88.985,89.005,88.985,89.005,79600000.0
2009-11-16 09:53:00,89.005,89.005,88.98,88.985,83500000.0
2009-11-16 09:54:00,88.985,88.985,88.945,88.95,351900000.0
2009-11-16 09:55:00,88.955,88.96,88.945,88.95,184700000.0
2009-11-16 09:56:00,88.95,88.95,88.93,88.935,207700000.0
2009-11-16 09:57:00,88.94,88.94,88.92,88.925,147500000.0
2009-11-16 09:58:00,88.925,88.94,88.91,88.91,203600000.0
2009-11-16 09:59:00,88.91,88.93,88.91,88.91,168600000.0
2009-11-16 10:00:00,88.905,88.94,88.9,88.935,207200000.0
2009-11-16 10:01:00,88.935,88.935,88.91,88.92,445200000.0
2009-11-16 10:02:00,88.92,88.935,88.91,88.91,321300000.0
2009-11-16 10:03:00,88.91,88.915,88.905,88.91,296200000.0
2009-11-16 10:04:00,88.91,88.925,88.905,88.91,279200000.0
2009-11-16 10:05:00,88.915,88.925,88.895,88.895,457700000.0
2009-11-16 10:06:00,88.9,88.905,88.89,88.905,196700000.0
2009-11-16 10:07:00,88.91,88.91,88.895,88.895,54900000.0
2009-11-16 10:08:00,88.895,88.895,88.875,88.88,195300000.0
2009-11-16 10:09:00,88.88,88.895,88.88,88.89,168800000.0
2009-11-16 10:10:00,88.885,88.89,88.86,88.865,349900000.0
2009-11-16 10:11:00,88.865,88.875,88.86,88.875,161500000.0
2009-11-16 10:12:00,88.875,88.89,88.87,88.89,274300000.0
2009-11-16 10:13:00,88.89,88.91,88.87,88.87,290900000.0
2009-11-16 10:14:00,88.865,88.885,88.855,88.88,211000000.0
2009-11-16 10:15:00,88.88,88.91,88.88,88.905,290500000.0
2009-11-16 10:16:00,88.9,88.9,88.89,88.895,368400000.0
2009-11-16 10:17:00,88.895,88.895,88.855,88.87,513700000.0
2009-11-16 10:18:00,88.87,88.88,88.865,88.865,291900000.0
2009-11-16 10:19:00,88.865,88.865,88.855,88.855,286500000.0
2009-11-16 10:20:00,88.855,88.86,88.845,88.85,310000000.0
2009-11-16 10:21:00,88.845,88.86,88.845,88.855,247700000.0
2009-11-16 10:22:00,88.855,88.88,88.85,88.87,182800000.0
2009-11-16 10:23:00,88.87,88.875,88.86,88.875,272800000.0
2009-11-16 10:24:00,88.875,88.875,88.855,88.86,215100000.0
2009-11-16 10:25:00,88.865,88.87,88.845,88.865,134300000.0
2009-11-16 10:26:00,88.86,88.86,88.84,88.85,213000000.0
2009-11-16 10:27:00,88.85,88.855,88.805,88.82,287100000.0
2009-11-16 10:28:00,88.82,88.835,88.81,88.83,129700000.0
2009-11-16 10:29:00,88.83,88.83,88.82,88.83,311200000.0
2009-11-16 10:30:00,88.825,88.85,88.825,88.85,304900000.0
2009-11-16 10:31:00,88.85,88.855,88.845,88.855,161100000.0
2009-11-16 10:32:00,88.855,88.855,88.8,88.805,135800000.0
2009-11-16 10:33:00,88.8,88.81,88.765,88.77,320200000.0
2009-11-16 10:34:00,88.775,88.795,88.76,88.765,384000000.0
2009-11-16 10:35:00,88.765,88.77,88.73,88.735,256100000.0
2009-11-16 10:36:00,88.735,88.77,88.73,88.77,174000000.0
2009-11-16 10:37:00,88.765,88.795,88.76,88.77,269900000.0
2009-11-16 10:38:00,88.765,88.795,88.765,88.785,192000000.0
2009-11-16 10:39:00,88.785,88.785,88.755,88.77,309700000.0
2009-11-16 10:40:00,88.77,88.775,88.74,88.75,186100000.0
2009-11-16 10:41:00,88.755,88.785,88.745,88.78,423500001.0
2009-11-16 10:42:00,88.78,88.795,88.77,88.77,439900000.0
2009-11-16 10:43:00,88.77,88.805,88.77,88.79,250500000.0
2009-11-16 10:44:00,88.795,88.8,88.775,88.79,348000000.0
2009-11-16 10:45:00,88.79,88.79,88.75,88.755,428700000.0
2009-11-16 10:46:00,88.755,88.76,88.725,88.76,478900000.0
2009-11-16 10:47:00,88.755,88.78,88.745,88.76,475300000.0
2009-11-16 10:48:00,88.76,88.77,88.755,88.76,228400000.0
2009-11-16 10:49:00,88.765,88.78,88.755,88.77,230200000.0
2009-11-16 10:50:00,88.77,88.785,88.76,88.775,243900000.0
2009-11-16 10:51:00,88.775,88.78,88.755,88.775,282500000.0
2009-11-16 10:52:00,88.775,88.785,88.76,88.77,394100000.0
2009-11-16 10:53:00,88.77,88.775,88.755,88.775,623000000.0
2009-11-16 10:54:00,88.775,88.785,88.765,88.775,293200000.0
2009-11-16 10:55:00,88.765,88.775,88.735,88.735,469000000.0
2009-11-16 10:56:00,88.735,88.75,88.735,88.745,276600000.0
2009-11-16 10:57:00,88.745,88.76,88.74,88.75,465400000.0
2009-11-16 10:58:00,88.75,88.76,88.71,88.71,468600000.0
2009-11-16 10:59:00,88.71,88.72,88.7,88.715,406700000.0
2009-11-16 11:00:00,88.72,88.745,88.715,88.745,188700000.0
2009-11-16 11:01:00,88.745,88.745,88.71,88.72,372300000.0
2009-11-16 11:02:00,88.73,88.765,88.725,88.745,525900000.0
2009-11-16 11:03:00,88.745,88.76,88.735,88.755,327900000.0
2009-11-16 11:04:00,88.76,88.76,88.73,88.73,444300000.0
2009-11-16 11:05:00,88.73,88.755,88.73,88.745,118900000.0
2009-11-16 11:06:00,88.745,88.75,88.74,88.745,202800000.0
2009-11-16 11:07:00,88.75,88.765,88.74,88.755,139800000.0
2009-11-16 11:08:00,88.755,88.805,88.755,88.795,273900000.0
2009-11-16 11:09:00,88.795,88.795,88.76,88.76,187100000.0
2009-11-16 11:10:00,88.76,88.795,88.75,88.765,215400000.0
2009-11-16 11:11:00,88.765,88.78,88.76,88.775,254600000.0
2009-11-16 11:12:00,88.775,88.79,88.77,88.78,368900000.0
2009-11-16 11:13:00,88.79,88.805,88.785,88.795,113500000.0
2009-11-16 11:14:00,88.795,88.805,88.785,88.785,98100000.0
2009-11-16 11:15:00,88.785,88.785,88.755,88.765,451300000.0
2009-11-16 11:16:00,88.77,88.785,88.76,88.785,357700000.0
2009-11-16 11:17:00,88.79,88.8,88.775,88.79,437800000.0
2009-11-16 11:18:00,88.785,88.815,88.785,88.805,456700000.0
2009-11-16 11:19:00,88.805,88.81,88.785,88.795,333100000.0
2009-11-16 11:20:00,88.795,88.81,88.78,88.79,366200000.0
2009-11-16 11:21:00,88.79,88.8,88.775,88.775,217400000.0
2009-11-16 11:22:00,88.775,88.805,88.77,88.805,109600000.0
2009-11-16 11:23:00,88.805,88.805,88.785,88.785,348199997.0
2009-11-16 11:24:00,88.785,88.82,88.775,88.82,455900000.0
2009-11-16 11:25:00,88.82,88.82,88.795,88.795,414900000.0
2009-11-16 11:26:00,88.795,88.805,88.79,88.79,388600000.0
2009-11-16 11:27:00,88.79,88.8,88.775,88.8,340400000.0
2009-11-16 11:28:00,88.795,88.8,88.78,88.785,264400000.0
2009-11-16 11:29:00,88.785,88.795,88.77,88.775,391200000.0
2009-11-16 11:30:00,88.775,88.795,88.775,88.78,104100000.0
2009-11-16 11:31:00,88.775,88.78,88.75,88.755,305700000.0
2009-11-16 11:32:00,88.755,88.755,88.7,88.72,500400001.0
2009-11-16 11:33:00,88.72,88.73,88.71,88.715,71100000.0
2009-11-16 11:34:00,88.715,88.745,88.71,88.735,92800000.0
2009-11-16 11:35:00,88.735,88.755,88.735,88.75,142700000.0
2009-11-16 11:36:00,88.75,88.77,88.75,88.76,310900000.0
2009-11-16 11:37:00,88.76,88.77,88.745,88.77,134500000.0
2009-11-16 11:38:00,88.765,88.785,88.755,88.78,300700000.0
2009-11-16 11:39:00,88.78,88.785,88.75,88.77,305800000.0
2009-11-16 11:40:00,88.765,88.77,88.74,88.75,225600000.0
2009-11-16 11:41:00,88.75,88.765,88.745,88.76,227400000.0
2009-11-16 11:42:00,88.76,88.78,88.75,88.78,397000000.0
2009-11-16 11:43:00,88.78,88.78,88.76,88.77,238400000.0
2009-11-16 11:44:00,88.77,88.775,88.75,88.755,349500000.0
2009-11-16 11:45:00,88.75,88.77,88.75,88.77,162600000.0
2009-11-16 11:46:00,88.77,88.77,88.75,88.75,97200000.0
2009-11-16 11:47:00,88.75,88.755,88.735,88.735,160200000.0
2009-11-16 11:48:00,88.735,88.745,88.73,88.745,356199999.0
2009-11-16 11:49:00,88.745,88.745,88.745,88.745,162300000.0
2009-11-16 11:50:00,88.755,88.76,88.75,88.755,34400000.0
2009-11-16 11:51:00,88.75,88.75,88.745,88.75,110400000.0
2009-11-16 11:52:00,88.75,88.77,88.75,88.75,123800000.0
2009-11-16 11:53:00,88.75,88.75,88.74,88.745,335800000.0
2009-11-16 11:54:00,88.745,88.745,88.72,88.725,261500000.0
2009-11-16 11:55:00,88.725,88.725,88.715,88.715,233200000.0
2009-11-16 11:56:00,88.715,88.725,88.71,88.71,537000000.0
2009-11-16 11:57:00,88.71,88.71,88.68,88.68,361500000.0
2009-11-16 11:58:00,88.68,88.705,88.68,88.705,258500000.0
2009-11-16 11:59:00,88.705,88.71,88.7,88.705,244300000.0
2009-11-16 12:00:00,88.705,88.715,88.675,88.675,251400000.0
2009-11-16 12:01:00,88.675,88.68,88.64,88.65,179700000.0
2009-11-16 12:02:00,88.66,88.665,88.65,88.655,245800000.0
2009-11-16 12:03:00,88.655,88.665,88.65,88.655,166300000.0
2009-11-16 12:04:00,88.655,88.675,88.655,88.665,128400000.0
2009-11-16 12:05:00,88.67,88.69,88.67,88.675,204000000.0
2009-11-16 12:06:00,88.675,88.68,88.67,88.68,200400000.0
2009-11-16 12:07:00,88.685,88.69,88.68,88.685,177800000.0
2009-11-16 12:08:00,88.685,88.7,88.68,88.7,281400000.0
2009-11-16 12:09:00,88.7,88.715,88.695,88.7,350000000.0
2009-11-16 12:10:00,88.7,88.72,88.69,88.72,289600000.0
2009-11-16 12:11:00,88.725,88.725,88.715,88.72,132200000.0
2009-11-16 12:12:00,88.72,88.735,88.72,88.73,142400000.0
2009-11-16 12:13:00,88.73,88.735,88.715,88.715,129800000.0
2009-11-16 12:14:00,88.715,88.72,88.705,88.705,127900000.0
2009-11-16 12:15:00,88.705,88.725,88.7,88.715,207000000.0
2009-11-16 12:16:00,88.715,88.72,88.695,88.715,203400000.0
2009-11-16 12:17:00,88.705,88.715,88.695,88.7,62100000.0
2009-11-16 12:18:00,88.7,88.7,88.695,88.7,77000000.0
2009-11-16 12:19:00,88.7,88.715,88.695,88.7,190400000.0
2009-11-16 12:20:00,88.7,88.71,88.685,88.685,238800000.0
2009-11-16 12:21:00,88.685,88.7,88.68,88.68,355200000.0
2009-11-16 12:22:00,88.68,88.685,88.665,88.675,272000000.0
2009-11-16 12:23:00,88.675,88.725,88.675,88.69,216200000.0
2009-11-16 12:24:00,88.695,88.695,88.655,88.685,330300001.0
2009-11-16 12:25:00,88.68,88.7,88.675,88.69,181800000.0
2009-11-16 12:26:00,88.685,88.695,88.67,88.69,184100000.0
2009-11-16 12:27:00,88.69,88.695,88.67,88.67,115500000.0
2009-11-16 12:28:00,88.675,88.685,88.67,88.675,139500000.0
2009-11-16 12:29:00,88.675,88.7,88.675,88.7,399400000.0
2009-11-16 12:30:00,88.705,88.715,88.695,88.715,80900000.0
2009-11-16 12:31:00,88.715,88.715,88.685,88.69,215700000.0
2009-11-16 12:32:00,88.69,88.7,88.68,88.7,173800000.0
2009-11-16 12:33:00,88.7,88.705,88.69,88.7,66400000.0
2009-11-16 12:34:00,88.695,88.705,88.69,88.7,54200000.0
2009-11-16 12:35:00,88.69,88.695,88.665,88.665,284700000.0
2009-11-16 12:36:00,88.665,88.675,88.655,88.675,288600000.0
2009-11-16 12:37:00,88.67,88.68,88.67,88.68,126400000.0
2009-11-16 12:38:00,88.68,88.685,88.675,88.675,262900000.0
2009-11-16 12:39:00,88.675,88.68,88.675,88.68,219400000.0
2009-11-16 12:40:00,88.68,88.685,88.67,88.67,282800000.0
2009-11-16 12:41:00,88.67,88.685,88.665,88.68,414800000.0
2009-11-16 12:42:00,88.68,88.685,88.655,88.665,422600000.0
2009-11-16 12:43:00,88.67,88.68,88.665,88.675,307100000.0
2009-11-16 12:44:00,88.675,88.685,88.67,88.675,220300000.0
2009-11-16 12:45:00,88.675,88.695,88.675,88.68,231300000.0
2009-11-16 12:46:00,88.68,88.7,88.68,88.695,186000000.0
2009-11-16 12:47:00,88.7,88.715,88.695,88.715,431600000.0
2009-11-16 12:48:00,88.715,88.73,88.71,88.72,234900000.0
2009-11-16 12:49:00,88.72,88.74,88.7,88.735,353000000.0
2009-11-16 12:50:00,88.74,88.74,88.72,88.725,215800000.0
2009-11-16 12:51:00,88.725,88.73,88.7,88.7,348700000.0
2009-11-16 12:52:00,88.705,88.71,88.7,88.71,154400000.0
2009-11-16 12:53:00,88.71,88.715,88.705,88.705,201400000.0
2009-11-16 12:54:00,88.7,88.7,88.665,88.67,151400000.0
2009-11-16 12:55:00,88.67,88.685,88.665,88.67,353900000.0
2009-11-16 12:56:00,88.67,88.685,88.67,88.68,259900000.0
2009-11-16 12:57:00,88.68,88.685,88.675,88.685,93000000.0
2009-11-16 12:58:00,88.685,88.685,88.675,88.685,109600000.0
2009-11-16 12:59:00,88.685,88.685,88.675,88.675,63700000.0
2009-11-16 13:00:00,88.675,88.68,88.665,88.665,179000001.0
2009-11-16 13:01:00,88.665,88.695,88.665,88.685,176200000.0
2009-11-16 13:02:00,88.685,88.695,88.68,88.685,121500000.0
2009-11-16 13:03:00,88.685,88.695,88.685,88.69,194400000.0
2009-11-16 13:04:00,88.69,88.7,88.685,88.7,330000000.0
2009-11-16 13:05:00,88.7,88.71,88.69,88.69,327300000.0
2009-11-16 13:06:00,88.69,88.7,88.685,88.69,226700000.0
2009-11-16 13:07:00,88.69,88.695,88.685,88.69,142700000.0
2009-11-16 13:08:00,88.685,88.695,88.675,88.68,210000000.0
2009-11-16 13:09:00,88.68,88.68,88.665,88.675,346599999.0
2009-11-16 13:10:00,88.675,88.685,88.67,88.675,272000000.0
2009-11-16 13:11:00,88.675,88.68,88.67,88.675,162600000.0
2009-11-16 13:12:00,88.675,88.695,88.67,88.69,231800000.0
2009-11-16 13:13:00,88.69,88.725,88.69,88.705,364800001.0
2009-11-16 13:14:00,88.705,88.715,88.7,88.705,164900000.0
2009-11-16 13:15:00,88.71,88.71,88.695,88.7,142199999.0
2009-11-16 13:16:00,88.705,88.71,88.7,88.71,280300000.0
2009-11-16 13:17:00,88.705,88.72,88.7,88.715,437700001.0
2009-11-16 13:18:00,88.715,88.73,88.715,88.73,125200001.0
2009-11-16 13:19:00,88.725,88.73,88.71,88.725,133700000.0
2009-11-16 13:20:00,88.73,88.73,88.715,88.72,184200000.0
2009-11-16 13:21:00,88.72,88.725,88.715,88.72,233100000.0
2009-11-16 13:22:00,88.72,88.765,88.72,88.765,406300000.0
2009-11-16 13:23:00,88.765,88.785,88.755,88.77,540500000.0
2009-11-16 13:24:00,88.77,88.775,88.745,88.755,228500000.0
2009-11-16 13:25:00,88.755,88.78,88.755,88.78,286400000.0
2009-11-16 13:26:00,88.785,88.785,88.75,88.755,263600000.0
2009-11-16 13:27:00,88.755,88.765,88.745,88.75,272200000.0
2009-11-16 13:28:00,88.75,88.755,88.72,88.725,248700000.0
2009-11-16 13:29:00,88.73,88.755,88.73,88.75,259300000.0
2009-11-16 13:30:00,88.75,88.75,88.735,88.735,119200000.0
2009-11-16 13:31:00,88.74,88.755,88.73,88.74,58100000.0
2009-11-16 13:32:00,88.74,88.76,88.735,88.75,222800000.0
2009-11-16 13:33:00,88.75,88.775,88.75,88.77,193800000.0
2009-11-16 13:34:00,88.77,88.775,88.77,88.77,60700000.0
2009-11-16 13:35:00,88.77,88.78,88.765,88.78,302500000.0
2009-11-16 13:36:00,88.78,88.78,88.77,88.78,142800000.0
2009-11-16 13:37:00,88.78,88.79,88.77,88.78,201799999.0
2009-11-16 13:38:00,88.78,88.78,88.765,88.77,118900000.0
2009-11-16 13:39:00,88.765,88.81,88.765,88.805,301900000.0
2009-11-16 13:40:00,88.805,88.815,88.805,88.805,107600000.0
2009-11-16 13:41:00,88.805,88.81,88.79,88.8,187300000.0
2009-11-16 13:42:00,88.805,88.805,88.78,88.8,114800000.0
2009-11-16 13:43:00,88.8,88.81,88.795,88.81,82300000.0
2009-11-16 13:44:00,88.805,88.815,88.8,88.805,91100000.0
2009-11-16 13:45:00,88.805,88.815,88.795,88.81,257300000.0
2009-11-16 13:46:00,88.81,88.845,88.805,88.845,148500000.0
2009-11-16 13:47:00,88.845,88.845,88.825,88.84,225000000.0
2009-11-16 13:48:00,88.84,88.845,88.815,88.815,158700000.0
2009-11-16 13:49:00,88.81,88.825,88.81,88.81,190100000.0
2009-11-16 13:50:00,88.81,88.835,88.81,88.835,192900000.0
2009-11-16 13:51:00,88.835,88.84,88.835,88.835,48000000.0
2009-11-16 13:52:00,88.84,88.84,88.82,88.82,155300000.0
2009-11-16 13:53:00,88.82,88.83,88.82,88.83,126800000.0
2009-11-16 13:54:00,88.83,88.84,88.825,88.835,91200000.0
2009-11-16 13:55:00,88.835,88.835,88.835,88.835,363400000.0
2009-11-16 13:56:00,88.835,88.835,88.825,88.83,111400000.0
2009-11-16 13:57:00,88.83,88.83,88.82,88.83,99400000.0
2009-11-16 13:58:00,88.835,88.845,88.825,88.825,234000000.0
2009-11-16 13:59:00,88.825,88.86,88.825,88.825,219600000.0
2009-11-16 14:00:00,88.825,88.84,88.825,88.825,103700000.0
2009-11-16 14:01:00,88.83,88.83,88.82,88.83,59400000.0
2009-11-16 14:02:00,88.83,88.83,88.79,88.805,127300000.0
2009-11-16 14:03:00,88.805,88.825,88.795,88.82,74700000.0
2009-11-16 14:04:00,88.82,88.825,88.78,88.785,179000000.0
2009-11-16 14:05:00,88.775,88.79,88.775,88.785,143300000.0
2009-11-16 14:06:00,88.785,88.785,88.765,88.77,86700000.0
2009-11-16 14:07:00,88.77,88.78,88.77,88.775,39100000.0
2009-11-16 14:08:00,88.775,88.78,88.765,88.78,47000000.0
2009-11-16 14:09:00,88.79,88.805,88.79,88.79,83900000.0
2009-11-16 14:10:00,88.79,88.805,88.79,88.795,59400000.0
2009-11-16 14:11:00,88.795,88.8,88.785,88.8,206000001.0
2009-11-16 14:12:00,88.805,88.82,88.8,88.81,127600000.0
2009-11-16 14:13:00,88.81,88.815,88.81,88.815,42400000.0
2009-11-16 14:14:00,88.815,88.815,88.79,88.8,182200000.0
2009-11-16 14:15:00,88.795,88.805,88.795,88.795,130400000.0
2009-11-16 14:16:00,88.805,88.805,88.78,88.785,342400000.0
2009-11-16 14:17:00,88.78,88.785,88.765,88.765,146700000.0
2009-11-16 14:18:00,88.765,88.8,88.765,88.79,236000000.0
2009-11-16 14:19:00,88.785,88.79,88.78,88.785,251800000.0
2009-11-16 14:20:00,88.785,88.785,88.765,88.765,173400000.0
2009-11-16 14:21:00,88.77,88.805,88.765,88.795,270200000.0
2009-11-16 14:22:00,88.79,88.8,88.79,88.795,40100000.0
2009-11-16 14:23:00,88.795,88.805,88.785,88.805,86900000.0
2009-11-16 14:24:00,88.795,88.805,88.76,88.77,268100000.0
2009-11-16 14:25:00,88.775,88.79,88.77,88.77,109300000.0
2009-11-16 14:26:00,88.775,88.785,88.765,88.78,239600000.0
2009-11-16 14:27:00,88.79,88.8,88.79,88.79,58200000.0
2009-11-16 14:28:00,88.79,88.815,88.78,88.815,160100000.0
2009-11-16 14:29:00,88.82,88.825,88.8,88.815,289700000.0
2009-11-16 14:30:00,88.815,88.835,88.81,88.83,493900000.0
2009-11-16 14:31:00,88.83,88.835,88.805,88.805,302700000.0
2009-11-16 14:32:00,88.805,88.825,88.795,88.825,207500000.0
2009-11-16 14:33:00,88.825,88.825,88.815,88.82,57600000.0
2009-11-16 14:34:00,88.82,88.82,88.81,88.82,53000000.0
2009-11-16 14:35:00,88.82,88.82,88.81,88.81,76400000.0
2009-11-16 14:36:00,88.81,88.82,88.805,88.81,46100000.0
2009-11-16 14:37:00,88.81,88.815,88.8,88.805,91500000.0
2009-11-16 14:38:00,88.8,88.81,88.8,88.8,103600000.0
2009-11-16 14:39:00,88.805,88.805,88.795,88.795,41500000.0
2009-11-16 14:40:00,88.795,88.8,88.795,88.8,81600000.0
2009-11-16 14:41:00,88.8,88.805,88.79,88.8,102300000.0
2009-11-16 14:42:00,88.8,88.8,88.795,88.8,69000000.0
2009-11-16 14:43:00,88.805,88.815,88.805,88.805,110600000.0
2009-11-16 14:44:00,88.815,88.83,88.805,88.815,228299999.0
2009-11-16 14:45:00,88.815,88.82,88.805,88.815,172100000.0
2009-11-16 14:46:00,88.815,88.815,88.805,88.81,184700000.0
2009-11-16 14:47:00,88.81,88.825,88.805,88.815,201200000.0
2009-11-16 14:48:00,88.82,88.83,88.815,88.82,156300000.0
2009-11-16 14:49:00,88.82,88.82,88.795,88.8,135900000.0
2009-11-16 14:50:00,88.805,88.815,88.8,88.81,122600000.0
2009-11-16 14:51:00,88.81,88.815,88.805,88.81,122300000.0
2009-11-16 14:52:00,88.81,88.81,88.795,88.81,83500000.0
2009-11-16 14:53:00,88.81,88.81,88.795,88.805,143700000.0
2009-11-16 14:54:00,88.805,88.81,88.8,88.805,294400000.0
2009-11-16 14:55:00,88.805,88.81,88.79,88.79,172600000.0
2009-11-16 14:56:00,88.79,88.795,88.77,88.775,479200000.0
2009-11-16 14:57:00,88.78,88.785,88.77,88.78,139400000.0
2009-11-16 14:58:00,88.78,88.805,88.78,88.795,61600000.0
2009-11-16 14:59:00,88.795,88.805,88.785,88.785,101300000.0
2009-11-16 15:00:00,88.795,88.8,88.78,88.79,41600000.0
2009-11-16 15:01:00,88.785,88.795,88.785,88.795,58400000.0
2009-11-16 15:02:00,88.79,88.83,88.79,88.83,91500000.0
2009-11-16 15:03:00,88.83,88.83,88.815,88.815,68000000.0
2009-11-16 15:04:00,88.825,88.825,88.815,88.815,84700000.0
2009-11-16 15:05:00,88.82,88.83,88.815,88.825,225200000.0
2009-11-16 15:06:00,88.82,88.825,88.82,88.825,119800000.0
2009-11-16 15:07:00,88.825,88.83,88.805,88.805,165500000.0
2009-11-16 15:08:00,88.805,88.82,88.805,88.81,309900000.0
2009-11-16 15:09:00,88.81,88.825,88.805,88.82,79500000.0
2009-11-16 15:10:00,88.82,88.825,88.805,88.815,54600000.0
2009-11-16 15:11:00,88.815,88.815,88.805,88.815,24000000.0
2009-11-16 15:12:00,88.82,88.82,88.775,88.795,135000000.0
2009-11-16 15:13:00,88.8,88.82,88.8,88.81,78600000.0
2009-11-16 15:14:00,88.81,88.82,88.785,88.79,151300000.0
2009-11-16 15:15:00,88.79,88.8,88.765,88.775,102400000.0
2009-11-16 15:16:00,88.775,88.785,88.765,88.785,173000000.0
2009-11-16 15:17:00,88.785,88.795,88.775,88.775,59400000.0
2009-11-16 15:18:00,88.77,88.785,88.77,88.77,72900000.0
2009-11-16 15:19:00,88.77,88.77,88.755,88.76,198500000.0
2009-11-16 15:20:00,88.76,88.765,88.74,88.755,281700000.0
2009-11-16 15:21:00,88.755,88.755,88.73,88.74,99600000.0
2009-11-16 15:22:00,88.74,88.75,88.73,88.74,183400000.0
2009-11-16 15:23:00,88.74,88.765,88.74,88.76,106300000.0
2009-11-16 15:24:00,88.76,88.77,88.75,88.77,88600000.0
2009-11-16 15:25:00,88.765,88.78,88.76,88.775,74400000.0
2009-11-16 15:26:00,88.77,88.775,88.76,88.765,135000000.0
2009-11-16 15:27:00,88.765,88.77,88.75,88.765,209100000.0
2009-11-16 15:28:00,88.765,88.78,88.755,88.775,120600000.0
2009-11-16 15:29:00,88.77,88.775,88.685,88.695,171500000.0
2009-11-16 15:30:00,88.69,88.735,88.59,88.6,371700000.0
2009-11-16 15:31:00,88.605,88.655,88.575,88.655,440200000.0
2009-11-16 15:32:00,88.655,88.66,88.595,88.615,588400000.0
2009-11-16 15:33:00,88.605,88.67,88.605,88.655,391300000.0
2009-11-16 15:34:00,88.66,88.675,88.61,88.61,402000000.0
2009-11-16 15:35:00,88.61,88.62,88.57,88.61,306400000.0
2009-11-16 15:36:00,88.605,88.63,88.595,88.62,348100000.0
2009-11-16 15:37:00,88.625,88.635,88.575,88.6,261600000.0
2009-11-16 15:38:00,88.6,88.625,88.585,88.605,259400000.0
2009-11-16 15:39:00,88.605,88.66,88.6,88.66,379000000.0
2009-11-16 15:40:00,88.66,88.685,88.65,88.665,240200000.0
2009-11-16 15:41:00,88.665,88.675,88.65,88.66,165800000.0
2009-11-16 15:42:00,88.66,88.66,88.64,88.645,181200000.0
2009-11-16 15:43:00,88.645,88.665,88.64,88.665,172600000.0
2009-11-16 15:44:00,88.665,88.67,88.655,88.665,221900000.0
2009-11-16 15:45:00,88.665,88.69,88.655,88.66,290100000.0
2009-11-16 15:46:00,88.66,88.67,88.655,88.67,168600000.0
2009-11-16 15:47:00,88.675,88.71,88.67,88.7,192300000.0
2009-11-16 15:48:00,88.71,88.71,88.685,88.685,131500000.0
2009-11-16 15:49:00,88.685,88.69,88.65,88.675,207200000.0
2009-11-16 15:50:00,88.675,88.68,88.67,88.675,131700000.0
2009-11-16 15:51:00,88.675,88.68,88.655,88.655,133800000.0
2009-11-16 15:52:00,88.655,88.665,88.645,88.655,232200000.0
2009-11-16 15:53:00,88.655,88.675,88.64,88.665,245300000.0
2009-11-16 15:54:00,88.665,88.675,88.66,88.67,117600000.0
2009-11-16 15:55:00,88.67,88.685,88.665,88.67,222600000.0
2009-11-16 15:56:00,88.67,88.675,88.645,88.65,239500000.0
2009-11-16 15:57:00,88.65,88.66,88.64,88.64,202100000.0
2009-11-16 15:58:00,88.645,88.675,88.645,88.67,220900000.0
2009-11-16 15:59:00,88.67,88.675,88.645,88.645,235500000.0
2009-11-16 16:00:00,88.65,88.655,88.64,88.645,266200000.0
2009-11-16 16:01:00,88.64,88.665,88.635,88.655,302100000.0
2009-11-16 16:02:00,88.66,88.67,88.65,88.665,206000000.0
2009-11-16 16:03:00,88.665,88.675,88.645,88.65,289300000.0
2009-11-16 16:04:00,88.65,88.67,88.65,88.67,326900000.0
2009-11-16 16:05:00,88.665,88.68,88.655,88.675,186200000.0
2009-11-16 16:06:00,88.675,88.685,88.675,88.685,139800000.0
2009-11-16 16:07:00,88.685,88.715,88.685,88.7,225600000.0
2009-11-16 16:08:00,88.695,88.74,88.695,88.725,157700000.0
2009-11-16 16:09:00,88.725,88.735,88.715,88.725,118300000.0
2009-11-16 16:10:00,88.72,88.725,88.7,88.72,135500000.0
2009-11-16 16:11:00,88.72,88.745,88.71,88.735,137500000.0
2009-11-16 16:12:00,88.735,88.76,88.73,88.75,170900000.0
2009-11-16 16:13:00,88.745,88.755,88.735,88.745,139400000.0
2009-11-16 16:14:00,88.75,88.76,88.745,88.75,90400000.0
2009-11-16 16:15:00,88.755,88.755,88.735,88.735,64300000.0
2009-11-16 16:16:00,88.74,88.76,88.725,88.745,158800000.0
2009-11-16 16:17:00,88.745,88.745,88.725,88.73,117800000.0
2009-11-16 16:18:00,88.73,88.735,88.725,88.725,85300000.0
2009-11-16 16:19:00,88.725,88.735,88.705,88.725,106600000.0
2009-11-16 16:20:00,88.715,88.735,88.705,88.715,125500000.0
2009-11-16 16:21:00,88.715,88.715,88.675,88.69,334200000.0
2009-11-16 16:22:00,88.685,88.705,88.67,88.705,358800000.0
2009-11-16 16:23:00,88.7,88.735,88.7,88.725,357899999.0
2009-11-16 16:24:00,88.735,88.745,88.735,88.735,281900000.0
2009-11-16 16:25:00,88.735,88.735,88.725,88.725,157600000.0
2009-11-16 16:26:00,88.73,88.735,88.715,88.73,373300000.0
2009-11-16 16:27:00,88.73,88.74,88.73,88.73,55200000.0
2009-11-16 16:28:00,88.73,88.73,88.705,88.71,205500001.0
2009-11-16 16:29:00,88.71,88.715,88.705,88.715,120900000.0
2009-11-16 16:30:00,88.71,88.71,88.685,88.705,150400000.0
2009-11-16 16:31:00,88.7,88.73,88.7,88.715,283300000.0
2009-11-16 16:32:00,88.715,88.725,88.705,88.71,142700000.0
2009-11-16 16:33:00,88.71,88.73,88.69,88.72,306100000.0
2009-11-16 16:34:00,88.715,88.755,88.71,88.74,349799999.0
2009-11-16 16:35:00,88.745,88.76,88.73,88.75,208300000.0
2009-11-16 16:36:00,88.755,88.785,88.745,88.78,531300000.0
2009-11-16 16:37:00,88.78,88.785,88.77,88.775,206000000.0
2009-11-16 16:38:00,88.775,88.775,88.755,88.77,311500000.0
2009-11-16 16:39:00,88.77,88.78,88.745,88.78,353400000.0
2009-11-16 16:40:00,88.775,88.79,88.765,88.765,391900001.0
2009-11-16 16:41:00,88.765,88.78,88.755,88.76,361300000.0
2009-11-16 16:42:00,88.76,88.78,88.745,88.78,318100000.0
2009-11-16 16:43:00,88.78,88.78,88.745,88.77,356900000.0
2009-11-16 16:44:00,88.77,88.77,88.73,88.74,436000000.0
2009-11-16 16:45:00,88.74,88.745,88.735,88.74,203100000.0
2009-11-16 16:46:00,88.74,88.74,88.72,88.725,206000000.0
2009-11-16 16:47:00,88.725,88.74,88.715,88.73,163100000.0
2009-11-16 16:48:00,88.73,88.73,88.705,88.715,135500000.0
2009-11-16 16:49:00,88.715,88.755,88.715,88.74,224400000.0
2009-11-16 16:50:00,88.74,88.76,88.735,88.74,303700000.0
2009-11-16 16:51:00,88.745,88.765,88.735,88.755,200800000.0
2009-11-16 16:52:00,88.76,88.78,88.755,88.765,132100000.0
2009-11-16 16:53:00,88.765,88.785,88.765,88.77,189100000.0
2009-11-16 16:54:00,88.77,88.785,88.76,88.78,188400000.0
2009-11-16 16:55:00,88.785,88.795,88.765,88.78,348900000.0
2009-11-16 16:56:00,88.78,88.79,88.75,88.785,309000000.0
2009-11-16 16:57:00,88.785,88.785,88.75,88.76,216200000.0
2009-11-16 16:58:00,88.76,88.765,88.755,88.76,172900000.0
2009-11-16 16:59:00,88.755,88.755,88.725,88.735,208400000.0
2009-11-16 17:00:00,88.735,88.745,88.73,88.735,189800000.0
2009-11-16 17:01:00,88.735,88.75,88.725,88.745,119000000.0
2009-11-16 17:02:00,88.745,88.765,88.74,88.75,276200000.0
2009-11-16 17:03:00,88.75,88.76,88.74,88.745,204500000.0
2009-11-16 17:04:00,88.745,88.765,88.74,88.755,184000000.0
2009-11-16 17:05:00,88.755,88.76,88.74,88.745,284900000.0
2009-11-16 17:06:00,88.745,88.775,88.745,88.765,452100000.0
2009-11-16 17:07:00,88.765,88.77,88.745,88.745,547800003.0
2009-11-16 17:08:00,88.75,88.75,88.71,88.72,337500000.0
2009-11-16 17:09:00,88.715,88.73,88.71,88.715,306200000.0
2009-11-16 17:10:00,88.715,88.745,88.715,88.725,453400000.0
2009-11-16 17:11:00,88.72,88.755,88.71,88.755,494400000.0
2009-11-16 17:12:00,88.755,88.79,88.74,88.76,571200000.0
2009-11-16 17:13:00,88.755,88.77,88.745,88.75,522300000.0
2009-11-16 17:14:00,88.75,88.785,88.75,88.77,560500000.0
2009-11-16 17:15:00,88.77,88.8,88.77,88.785,364300000.0
2009-11-16 17:16:00,88.785,88.785,88.75,88.75,227200000.0
2009-11-16 17:17:00,88.75,88.75,88.73,88.735,144000000.0
2009-11-16 17:18:00,88.73,88.74,88.71,88.715,125000000.0
2009-11-16 17:19:00,88.715,88.73,88.715,88.73,184200000.0
2009-11-16 17:20:00,88.725,88.735,88.71,88.725,250800000.0
2009-11-16 17:21:00,88.725,88.745,88.725,88.74,102500000.0
2009-11-16 17:22:00,88.74,88.755,88.73,88.74,184000000.0
2009-11-16 17:23:00,88.735,88.755,88.735,88.745,270500000.0
2009-11-16 17:24:00,88.74,88.75,88.73,88.75,246800000.0
2009-11-16 17:25:00,88.75,88.755,88.735,88.735,310300000.0
2009-11-16 17:26:00,88.74,88.75,88.715,88.72,227400000.0
2009-11-16 17:27:00,88.72,88.72,88.705,88.72,254700000.0
2009-11-16 17:28:00,88.72,88.725,88.71,88.71,203100000.0
2009-11-16 17:29:00,88.705,88.71,88.685,88.685,323100000.0
2009-11-16 17:30:00,88.685,88.705,88.685,88.705,127600000.0
2009-11-16 17:31:00,88.705,88.71,88.675,88.685,135500000.0
2009-11-16 17:32:00,88.68,88.68,88.655,88.665,380800000.0
2009-11-16 17:33:00,88.66,88.685,88.66,88.67,267500000.0
2009-11-16 17:34:00,88.67,88.7,88.67,88.685,287000000.0
2009-11-16 17:35:00,88.69,88.69,88.665,88.67,247500000.0
2009-11-16 17:36:00,88.67,88.69,88.645,88.645,241000000.0
2009-11-16 17:37:00,88.645,88.665,88.645,88.665,346800000.0
2009-11-16 17:38:00,88.665,88.68,88.64,88.675,528900000.0
2009-11-16 17:39:00,88.675,88.685,88.665,88.67,186100000.0
2009-11-16 17:40:00,88.67,88.675,88.635,88.645,255200000.0
2009-11-16 17:41:00,88.645,88.7,88.645,88.69,374200000.0
2009-11-16 17:42:00,88.685,88.685,88.655,88.665,497400000.0
2009-11-16 17:43:00,88.665,88.69,88.665,88.675,258400000.0
2009-11-16 17:44:00,88.675,88.695,88.67,88.69,316400000.0
2009-11-16 17:45:00,88.685,88.69,88.67,88.68,185600000.0
2009-11-16 17:46:00,88.675,88.675,88.65,88.655,236100000.0
2009-11-16 17:47:00,88.655,88.655,88.625,88.625,372400000.0
2009-11-16 17:48:00,88.625,88.65,88.625,88.65,307900000.0
2009-11-16 17:49:00,88.65,88.66,88.64,88.64,364700000.0
2009-11-16 17:50:00,88.64,88.645,88.625,88.625,271400000.0
2009-11-16 17:51:00,88.625,88.645,88.62,88.625,419000000.0
2009-11-16 17:52:00,88.625,88.635,88.605,88.61,565199999.0
2009-11-16 17:53:00,88.61,88.635,88.61,88.63,370700000.0
2009-11-16 17:54:00,88.635,88.655,88.625,88.645,229600000.0
2009-11-16 17:55:00,88.645,88.66,88.63,88.645,696400000.0
2009-11-16 17:56:00,88.635,88.65,88.6,88.6,632499999.0
2009-11-16 17:57:00,88.6,88.635,88.59,88.625,425500000.0
2009-11-16 17:58:00,88.63,88.645,88.625,88.645,261700000.0
2009-11-16 17:59:00,88.64,88.68,88.625,88.66,365000000.0
2009-11-16 18:00:00,88.66,88.67,88.63,88.635,394500000.0
2009-11-16 18:01:00,88.63,88.65,88.625,88.65,278200000.0
2009-11-16 18:02:00,88.64,88.64,88.615,88.615,180800000.0
2009-11-16 18:03:00,88.62,88.645,88.615,88.635,149000000.0
2009-11-16 18:04:00,88.63,88.635,88.615,88.625,138500000.0
2009-11-16 18:05:00,88.62,88.625,88.605,88.615,116200000.0
2009-11-16 18:06:00,88.615,88.625,88.61,88.615,116400000.0
2009-11-16 18:07:00,88.615,88.63,88.61,88.615,180700000.0
2009-11-16 18:08:00,88.615,88.615,88.58,88.585,190800000.0
2009-11-16 18:09:00,88.59,88.615,88.585,88.615,167700000.0
2009-11-16 18:10:00,88.61,88.635,88.605,88.615,367400000.0
2009-11-16 18:11:00,88.615,88.62,88.585,88.59,286500001.0
2009-11-16 18:12:00,88.59,88.62,88.585,88.615,317600000.0
2009-11-16 18:13:00,88.615,88.615,88.585,88.59,458900000.0
2009-11-16 18:14:00,88.595,88.62,88.58,88.615,318000000.0
2009-11-16 18:15:00,88.62,88.62,88.605,88.61,174700000.0
2009-11-16 18:16:00,88.62,88.645,88.615,88.635,333900000.0
2009-11-16 18:17:00,88.635,88.675,88.625,88.665,323500000.0
2009-11-16 18:18:00,88.66,88.66,88.645,88.655,129400000.0
2009-11-16 18:19:00,88.65,88.66,88.635,88.655,275700000.0
2009-11-16 18:20:00,88.655,88.655,88.645,88.65,159000000.0
2009-11-16 18:21:00,88.65,88.665,88.65,88.66,264000000.0
2009-11-16 18:22:00,88.66,88.665,88.645,88.665,180000000.0
2009-11-16 18:23:00,88.665,88.69,88.66,88.69,102900000.0
2009-11-16 18:24:00,88.69,88.7,88.685,88.685,275300000.0
2009-11-16 18:25:00,88.685,88.7,88.68,88.68,265700000.0
2009-11-16 18:26:00,88.68,88.7,88.655,88.66,420700000.0
2009-11-16 18:27:00,88.665,88.695,88.66,88.67,359900000.0
2009-11-16 18:28:00,88.67,88.685,88.66,88.665,253700000.0
2009-11-16 18:29:00,88.665,88.675,88.645,88.65,324300000.0
2009-11-16 18:30:00,88.65,88.685,88.65,88.68,423000000.0
2009-11-16 18:31:00,88.68,88.68,88.64,88.655,517399999.0
2009-11-16 18:32:00,88.655,88.675,88.64,88.64,354500001.0
2009-11-16 18:33:00,88.64,88.64,88.62,88.62,241300000.0
2009-11-16 18:34:00,88.625,88.645,88.62,88.635,265700000.0
2009-11-16 18:35:00,88.635,88.64,88.625,88.625,196000000.0
2009-11-16 18:36:00,88.63,88.64,88.61,88.635,256100000.0
2009-11-16 18:37:00,88.635,88.64,88.615,88.62,246100000.0
2009-11-16 18:38:00,88.62,88.63,88.605,88.625,243400000.0
2009-11-16 18:39:00,88.625,88.635,88.62,88.63,94600000.0
2009-11-16 18:40:00,88.63,88.635,88.625,88.625,80900000.0
2009-11-16 18:41:00,88.625,88.625,88.6,88.615,133400000.0
2009-11-16 18:42:00,88.61,88.615,88.6,88.605,238200000.0
2009-11-16 18:43:00,88.605,88.625,88.605,88.605,104200000.0
2009-11-16 18:44:00,88.605,88.63,88.605,88.62,173500000.0
2009-11-16 18:45:00,88.62,88.625,88.58,88.585,79400000.0
2009-11-16 18:46:00,88.585,88.595,88.565,88.57,355300000.0
2009-11-16 18:47:00,88.57,88.59,88.57,88.575,477000000.0
2009-11-16 18:48:00,88.58,88.59,88.56,88.565,275400000.0
2009-11-16 18:49:00,88.565,88.595,88.565,88.59,263200000.0
2009-11-16 18:50:00,88.595,88.615,88.595,88.61,235800000.0
2009-11-16 18:51:00,88.605,88.605,88.57,88.575,211300000.0
2009-11-16 18:52:00,88.575,88.61,88.575,88.605,298999999.0
2009-11-16 18:53:00,88.605,88.615,88.58,88.58,243600000.0
2009-11-16 18:54:00,88.58,88.635,88.58,88.63,377200000.0
2009-11-16 18:55:00,88.63,88.655,88.625,88.64,175600000.0
2009-11-16 18:56:00,88.635,88.64,88.6,88.6,379200000.0
2009-11-16 18:57:00,88.6,88.605,88.58,88.6,190400000.0
2009-11-16 18:58:00,88.6,88.61,88.595,88.595,214100000.0
2009-11-16 18:59:00,88.6,88.615,88.6,88.605,124200000.0
2009-11-16 19:00:00,88.61,88.63,88.605,88.615,186600000.0
2009-11-16 19:01:00,88.61,88.625,88.595,88.6,229600000.0
2009-11-16 19:02:00,88.6,88.61,88.59,88.595,132300000.0
2009-11-16 19:03:00,88.595,88.605,88.595,88.605,67500000.0
2009-11-16 19:04:00,88.605,88.62,88.6,88.615,74700000.0
2009-11-16 19:05:00,88.615,88.615,88.59,88.595,137500000.0
2009-11-16 19:06:00,88.59,88.615,88.59,88.605,125600000.0
2009-11-16 19:07:00,88.605,88.62,88.6,88.605,236300000.0
2009-11-16 19:08:00,88.605,88.63,88.6,88.6,256100000.0
2009-11-16 19:09:00,88.605,88.605,88.585,88.59,197300000.0
2009-11-16 19:10:00,88.6,88.605,88.595,88.6,92300000.0
2009-11-16 19:11:00,88.6,88.6,88.585,88.59,188400000.0
2009-11-16 19:12:00,88.59,88.59,88.575,88.58,155300000.0
2009-11-16 19:13:00,88.575,88.58,88.56,88.58,146500000.0
2009-11-16 19:14:00,88.58,88.585,88.57,88.58,416300000.0
2009-11-16 19:15:00,88.58,88.585,88.48,88.5,402700000.0
2009-11-16 19:16:00,88.5,88.59,88.5,88.54,517200000.0
2009-11-16 19:17:00,88.54,88.56,88.45,88.45,556900000.0
2009-11-16 19:18:00,88.455,88.53,88.435,88.49,616600000.0
2009-11-16 19:19:00,88.49,88.535,88.445,88.48,571700000.0
2009-11-16 19:20:00,88.48,88.525,88.46,88.5,555100000.0
2009-11-16 19:21:00,88.495,88.495,88.455,88.46,523500000.0
2009-11-16 19:22:00,88.46,88.465,88.31,88.32,687600000.0
2009-11-16 19:23:00,88.315,88.34,88.265,88.33,587000000.0
2009-11-16 19:24:00,88.325,88.4,88.32,88.37,554700000.0
2009-11-16 19:25:00,88.375,88.375,88.315,88.335,559600000.0
2009-11-16 19:26:00,88.335,88.34,88.31,88.325,484800000.0
2009-11-16 19:27:00,88.33,88.375,88.285,88.375,398100000.0
2009-11-16 19:28:00,88.375,88.415,88.345,88.415,473300000.0
2009-11-16 19:29:00,88.4,88.42,88.385,88.4,426000000.0
2009-11-16 19:30:00,88.4,88.42,88.39,88.405,347900000.0
2009-11-16 19:31:00,88.41,88.41,88.375,88.39,363600000.0
2009-11-16 19:32:00,88.39,88.405,88.375,88.385,328200000.0
2009-11-16 19:33:00,88.385,88.445,88.385,88.445,274200000.0
2009-11-16 19:34:00,88.445,88.47,88.415,88.445,486300000.0
2009-11-16 19:35:00,88.445,88.5,88.425,88.495,518300000.0
2009-11-16 19:36:00,88.495,88.535,88.47,88.475,838000001.0
2009-11-16 19:37:00,88.475,88.505,88.465,88.49,530299999.0
2009-11-16 19:38:00,88.49,88.495,88.41,88.415,584300000.0
2009-11-16 19:39:00,88.415,88.445,88.405,88.41,444499999.0
2009-11-16 19:40:00,88.41,88.41,88.355,88.385,510200000.0
2009-11-16 19:41:00,88.385,88.405,88.385,88.4,630600000.0
2009-11-16 19:42:00,88.4,88.445,88.39,88.44,588900000.0
2009-11-16 19:43:00,88.425,88.46,88.405,88.405,425200000.0
2009-11-16 19:44:00,88.405,88.495,88.39,88.455,636000000.0
2009-11-16 19:45:00,88.46,88.485,88.44,88.455,743300000.0
2009-11-16 19:46:00,88.455,88.475,88.435,88.46,791299999.0
2009-11-16 19:47:00,88.455,88.475,88.43,88.465,671000000.0
2009-11-16 19:48:00,88.46,88.53,88.455,88.51,734500000.0
2009-11-16 19:49:00,88.51,88.535,88.48,88.49,497400000.0
2009-11-16 19:50:00,88.49,88.535,88.465,88.485,595000000.0
2009-11-16 19:51:00,88.485,88.52,88.47,88.48,435700000.0
2009-11-16 19:52:00,88.495,88.5,88.485,88.485,157500000.0
2009-11-16 19:53:00,88.48,88.515,88.465,88.505,376700000.0
2009-11-16 19:54:00,88.505,88.505,88.47,88.48,381100000.0
2009-11-16 19:55:00,88.485,88.52,88.48,88.495,660300000.0
2009-11-16 19:56:00,88.5,88.515,88.475,88.515,368500000.0
2009-11-16 19:57:00,88.515,88.525,88.48,88.48,428900000.0
2009-11-16 19:58:00,88.48,88.485,88.43,88.43,521900000.0
2009-11-16 19:59:00,88.43,88.505,88.43,88.5,345500000.0
2009-11-16 20:00:00,88.505,88.505,88.48,88.485,424300000.0
2009-11-16 20:01:00,88.485,88.53,88.485,88.525,363700000.0
2009-11-16 20:02:00,88.53,88.555,88.485,88.535,543100000.0
2009-11-16 20:03:00,88.545,88.545,88.485,88.495,422900000.0
2009-11-16 20:04:00,88.49,88.5,88.475,88.48,494000000.0
2009-11-16 20:05:00,88.48,88.515,88.435,88.465,469900000.0
2009-11-16 20:06:00,88.465,88.5,88.425,88.425,374200000.0
2009-11-16 20:07:00,88.43,88.505,88.415,88.465,255600000.0
2009-11-16 20:08:00,88.475,88.475,88.405,88.42,341500000.0
2009-11-16 20:09:00,88.42,88.45,88.415,88.44,336600000.0
2009-11-16 20:10:00,88.44,88.465,88.435,88.455,65600000.0
2009-11-16 20:11:00,88.465,88.47,88.42,88.425,128000000.0
2009-11-16 20:12:00,88.415,88.465,88.41,88.465,350100000.0
2009-11-16 20:13:00,88.465,88.485,88.43,88.485,573800000.0
2009-11-16 20:14:00,88.47,88.475,88.425,88.45,325300000.0
2009-11-16 20:15:00,88.445,88.485,88.445,88.475,342100000.0
2009-11-16 20:16:00,88.475,88.475,88.435,88.44,283600000.0
2009-11-16 20:17:00,88.44,88.455,88.425,88.435,174900000.0
2009-11-16 20:18:00,88.44,88.46,88.435,88.435,105300000.0
2009-11-16 20:19:00,88.435,88.435,88.415,88.415,266300000.0
2009-11-16 20:20:00,88.415,88.435,88.395,88.41,311100000.0
2009-11-16 20:21:00,88.415,88.44,88.41,88.415,234000000.0
2009-11-16 20:22:00,88.415,88.425,88.41,88.42,298500000.0
2009-11-16 20:23:00,88.42,88.435,88.41,88.435,100700000.0
2009-11-16 20:24:00,88.43,88.445,88.415,88.415,102800000.0
2009-11-16 20:25:00,88.415,88.445,88.415,88.445,86600000.0
2009-11-16 20:26:00,88.435,88.46,88.435,88.46,37000000.0
2009-11-16 20:27:00,88.455,88.465,88.455,88.465,20800000.0
2009-11-16 20:28:00,88.465,88.465,88.46,88.46,38400000.0
2009-11-16 20:29:00,88.455,88.475,88.45,88.465,86000000.0
2009-11-16 20:30:00,88.465,88.47,88.44,88.44,128600000.0
2009-11-16 20:31:00,88.445,88.46,88.44,88.445,128500000.0
2009-11-16 20:32:00,88.445,88.465,88.445,88.465,82600000.0
2009-11-16 20:33:00,88.465,88.475,88.45,88.455,58100000.0
2009-11-16 20:34:00,88.46,88.475,88.455,88.465,96200000.0
2009-11-16 20:35:00,88.46,88.46,88.435,88.435,204700000.0
2009-11-16 20:36:00,88.435,88.445,88.41,88.44,316000000.0
2009-11-16 20:37:00,88.44,88.445,88.425,88.43,249400000.0
2009-11-16 20:38:00,88.435,88.44,88.405,88.405,117200000.0
2009-11-16 20:39:00,88.405,88.43,88.405,88.42,320800001.0
2009-11-16 20:40:00,88.415,88.43,88.415,88.42,109900000.0
2009-11-16 20:41:00,88.42,88.44,88.42,88.425,165400000.0
2009-11-16 20:42:00,88.425,88.425,88.42,88.425,47000000.0
2009-11-16 20:43:00,88.425,88.425,88.415,88.425,60800000.0
2009-11-16 20:44:00,88.425,88.435,88.39,88.4,205300000.0
2009-11-16 20:45:00,88.4,88.425,88.37,88.425,247800000.0
2009-11-16 20:46:00,88.43,88.44,88.39,88.415,197900000.0
2009-11-16 20:47:00,88.415,88.46,88.405,88.41,113400000.0
2009-11-16 20:48:00,88.41,88.41,88.345,88.345,201300000.0
2009-11-16 20:49:00,88.35,88.355,88.335,88.35,166800000.0
2009-11-16 20:50:00,88.35,88.365,88.345,88.355,127600000.0
2009-11-16 20:51:00,88.355,88.355,88.335,88.335,165300000.0
2009-11-16 20:52:00,88.335,88.35,88.32,88.345,187000000.0
2009-11-16 20:53:00,88.345,88.35,88.335,88.34,144000000.0
2009-11-16 20:54:00,88.345,88.36,88.34,88.355,207000000.0
2009-11-16 20:55:00,88.36,88.36,88.35,88.36,160500000.0
2009-11-16 20:56:00,88.36,88.39,88.345,88.35,323000000.0
2009-11-16 20:57:00,88.35,88.38,88.35,88.37,195000000.0
2009-11-16 20:58:00,88.37,88.37,88.365,88.37,130700000.0
2009-11-16 20:59:00,88.37,88.375,88.345,88.35,196700000.0
2009-11-16 21:00:00,88.35,88.36,88.35,88.355,95400000.0
2009-11-16 21:01:00,88.355,88.365,88.345,88.36,190100000.0
2009-11-16 21:02:00,88.36,88.385,88.35,88.385,211500000.0
2009-11-16 21:03:00,88.38,88.425,88.35,88.395,344600000.0
2009-11-16 21:04:00,88.395,88.41,88.345,88.36,236100000.0
2009-11-16 21:05:00,88.36,88.415,88.355,88.37,477400000.0
2009-11-16 21:06:00,88.37,88.375,88.33,88.335,334500000.0
2009-11-16 21:07:00,88.335,88.365,88.325,88.355,504000000.0
2009-11-16 21:08:00,88.36,88.36,88.325,88.325,232600000.0
2009-11-16 21:09:00,88.325,88.335,88.27,88.295,296200000.0
2009-11-16 21:10:00,88.3,88.375,88.3,88.37,337400000.0
2009-11-16 21:11:00,88.385,88.385,88.345,88.37,414700000.0
2009-11-16 21:12:00,88.37,88.425,88.37,88.415,536499999.0
2009-11-16 21:13:00,88.415,88.465,88.41,88.445,373699999.0
2009-11-16 21:14:00,88.445,88.465,88.44,88.45,307100000.0
2009-11-16 21:15:00,88.45,88.455,88.415,88.43,257200000.0
2009-11-16 21:16:00,88.425,88.435,88.4,88.41,368099999.0
2009-11-16 21:17:00,88.405,88.405,88.39,88.4,214400000.0
2009-11-16 21:18:00,88.4,88.4,88.37,88.38,194400000.0
2009-11-16 21:19:00,88.38,88.405,88.375,88.375,181700000.0
2009-11-16 21:20:00,88.375,88.385,88.37,88.37,69300000.0
2009-11-16 21:21:00,88.37,88.38,88.355,88.38,124300000.0
2009-11-16 21:22:00,88.38,88.395,88.36,88.365,165500000.0
2009-11-16 21:23:00,88.365,88.375,88.355,88.36,162800000.0
2009-11-16 21:24:00,88.36,88.37,88.355,88.36,88000000.0
2009-11-16 21:25:00,88.36,88.365,88.35,88.35,133200000.0
2009-11-16 21:26:00,88.35,88.365,88.34,88.355,151200000.0
2009-11-16 21:27:00,88.355,88.365,88.345,88.355,105700000.0
2009-11-16 21:28:00,88.365,88.365,88.335,88.34,169400000.0
2009-11-16 21:29:00,88.34,88.35,88.325,88.335,179600000.0
2009-11-16 21:30:00,88.335,88.355,88.335,88.35,182200000.0
2009-11-16 21:31:00,88.35,88.35,88.32,88.325,272800000.0
2009-11-16 21:32:00,88.335,88.335,88.31,88.335,256800000.0
2009-11-16 21:33:00,88.34,88.34,88.295,88.315,424400000.0
2009-11-16 21:34:00,88.325,88.365,88.3,88.36,273300000.0
2009-11-16 21:35:00,88.36,88.36,88.315,88.315,224000000.0
2009-11-16 21:36:00,88.315,88.355,88.31,88.35,226700000.0
2009-11-16 21:37:00,88.35,88.36,88.34,88.355,275000000.0
2009-11-16 21:38:00,88.36,88.37,88.355,88.355,377800000.0
2009-11-16 21:39:00,88.355,88.355,88.315,88.315,306500000.0
2009-11-16 21:40:00,88.315,88.36,88.315,88.355,219200000.0
2009-11-16 21:41:00,88.355,88.385,88.355,88.365,180700000.0
2009-11-16 21:42:00,88.365,88.38,88.365,88.37,240600000.0
2009-11-16 21:43:00,88.375,88.385,88.365,88.38,366600001.0
2009-11-16 21:44:00,88.38,88.395,88.375,88.38,261300000.0
2009-11-16 21:45:00,88.385,88.385,88.355,88.375,129900000.0
2009-11-16 21:46:00,88.375,88.395,88.37,88.39,128500000.0
2009-11-16 21:47:00,88.39,88.395,88.375,88.385,121900000.0
2009-11-16 21:48:00,88.38,88.39,88.37,88.37,50700000.0
2009-11-16 21:49:00,88.365,88.37,88.315,88.315,255400000.0
2009-11-16 21:50:00,88.315,88.345,88.315,88.325,179600000.0
2009-11-16 21:51:00,88.34,88.345,88.325,88.325,184700000.0
2009-11-16 21:52:00,88.315,88.33,88.3,88.3,104400000.0
2009-11-16 21:53:00,88.3,88.335,88.3,88.335,349100000.0
2009-11-16 21:54:00,88.33,88.345,88.32,88.32,250200000.0
2009-11-16 21:55:00,88.32,88.35,88.32,88.345,230800000.0
2009-11-16 21:56:00,88.35,88.405,88.35,88.39,307400000.0
2009-11-16 21:57:00,88.385,88.39,88.37,88.38,264300000.0
2009-11-16 21:58:00,88.37,88.37,88.33,88.365,322300000.0
2009-11-16 21:59:00,88.365,88.375,88.34,88.35,206100000.0
2009-11-16 22:00:00,88.35,88.375,88.35,88.355,119700000.0
2009-11-16 22:01:00,88.355,88.365,88.34,88.355,201300000.0
2009-11-16 22:02:00,88.36,88.39,88.36,88.375,213000000.0
2009-11-16 22:03:00,88.375,88.375,88.36,88.37,88000000.0
2009-11-16 22:04:00,88.375,88.375,88.34,88.355,70600000.0
2009-11-16 22:05:00,88.36,88.365,88.35,88.355,101000000.0
2009-11-16 22:06:00,88.355,88.37,88.35,88.36,122400000.0
2009-11-16 22:07:00,88.365,88.375,88.36,88.375,106100000.0
2009-11-16 22:08:00,88.37,88.38,88.37,88.375,122600000.0
2009-11-16 22:09:00,88.375,88.38,88.37,88.375,79000000.0
2009-11-16 22:10:00,88.375,88.375,88.335,88.345,267800000.0
2009-11-16 22:11:00,88.35,88.36,88.33,88.345,252300000.0
2009-11-16 22:12:00,88.34,88.34,88.305,88.32,223900000.0
2009-11-16 22:13:00,88.325,88.325,88.305,88.315,79300000.0
2009-11-16 22:14:00,88.315,88.32,88.3,88.315,105500000.0
2009-11-16 22:15:00,88.315,88.32,88.3,88.3,63600000.0
2009-11-16 22:16:00,88.295,88.31,88.29,88.29,120700000.0
2009-11-16 22:17:00,88.295,88.31,88.29,88.29,112800000.0
2009-11-16 22:18:00,88.29,88.305,88.275,88.305,138300000.0
2009-11-16 22:19:00,88.305,88.305,88.265,88.27,116500000.0
2009-11-16 22:20:00,88.265,88.285,88.265,88.28,127600000.0
2009-11-16 22:21:00,88.295,88.31,88.29,88.31,100300000.0
2009-11-16 22:22:00,88.305,88.325,88.305,88.32,32000000.0
2009-11-16 22:23:00,88.32,88.32,88.295,88.315,151300000.0
2009-11-16 22:24:00,88.305,88.325,88.305,88.325,43600000.0
2009-11-16 22:25:00,88.325,88.355,88.325,88.325,71800000.0
2009-11-16 22:26:00,88.325,88.35,88.325,88.34,128100000.0
2009-11-16 22:27:00,88.34,88.345,88.315,88.315,145400000.0
2009-11-16 22:28:00,88.315,88.32,88.305,88.31,188100000.0
2009-11-16 22:29:00,88.31,88.39,88.305,88.37,298400000.0
2009-11-16 22:30:00,88.365,88.4,88.35,88.4,244300000.0
2009-11-16 22:31:00,88.4,88.4,88.37,88.38,224900000.0
2009-11-16 22:32:00,88.38,88.38,88.365,88.375,169800000.0
2009-11-16 22:33:00,88.375,88.38,88.345,88.36,275100000.0
2009-11-16 22:34:00,88.355,88.37,88.335,88.365,162600000.0
2009-11-16 22:35:00,88.36,88.38,88.355,88.365,207100000.0
2009-11-16 22:36:00,88.37,88.38,88.36,88.365,309700000.0
2009-11-16 22:37:00,88.37,88.39,88.37,88.385,216500000.0
2009-11-16 22:38:00,88.38,88.4,88.38,88.39,190800000.0
2009-11-16 22:39:00,88.395,88.42,88.39,88.42,297700000.0
2009-11-16 22:40:00,88.415,88.415,88.385,88.405,368200000.0
2009-11-16 22:41:00,88.405,88.41,88.395,88.405,123800000.0
2009-11-16 22:42:00,88.405,88.415,88.375,88.385,161300000.0
2009-11-16 22:43:00,88.385,88.385,88.365,88.37,128700000.0
2009-11-16 22:44:00,88.365,88.375,88.35,88.365,349200000.0
2009-11-16 22:45:00,88.37,88.38,88.36,88.36,147400000.0
2009-11-16 22:46:00,88.36,88.395,88.36,88.39,156500000.0
2009-11-16 22:47:00,88.395,88.415,88.39,88.415,296500000.0
2009-11-16 22:48:00,88.41,88.42,88.41,88.42,19300000.0
2009-11-16 22:49:00,88.42,88.425,88.405,88.405,162900000.0
2009-11-16 22:50:00,88.41,88.415,88.4,88.405,160200000.0
2009-11-16 22:51:00,88.405,88.405,88.39,88.395,179700000.0
2009-11-16 22:52:00,88.395,88.395,88.385,88.385,97300000.0
2009-11-16 22:53:00,88.385,88.39,88.365,88.385,137200000.0
2009-11-16 22:54:00,88.39,88.39,88.38,88.39,191100000.0
2009-11-16 22:55:00,88.39,88.405,88.385,88.4,164100000.0
2009-11-16 22:56:00,88.4,88.405,88.395,88.405,48100000.0
2009-11-16 22:57:00,88.405,88.43,88.4,88.425,178300000.0
2009-11-16 22:58:00,88.42,88.44,88.42,88.435,196000000.0
2009-11-16 22:59:00,88.43,88.44,88.425,88.435,91100000.0
2009-11-16 23:00:00,88.435,88.435,88.415,88.43,135600000.0
2009-11-16 23:01:00,88.43,88.44,88.42,88.42,20300000.0
2009-11-16 23:02:00,88.42,88.425,88.405,88.405,25400000.0
2009-11-16 23:03:00,88.405,88.405,88.38,88.385,37700000.0
2009-11-16 23:04:00,88.38,88.395,88.375,88.38,78100000.0
2009-11-16 23:05:00,88.38,88.39,88.36,88.365,71600000.0
2009-11-16 23:06:00,88.365,88.405,88.355,88.395,129200000.0
2009-11-16 23:07:00,88.385,88.405,88.375,88.385,136800000.0
2009-11-16 23:08:00,88.385,88.415,88.385,88.405,62100000.0
2009-11-16 23:09:00,88.395,88.41,88.395,88.41,72200000.0
2009-11-16 23:10:00,88.41,88.42,88.41,88.415,37200000.0
2009-11-16 23:11:00,88.415,88.415,88.405,88.41,35200000.0
2009-11-16 23:12:00,88.41,88.43,88.41,88.43,28400000.0
2009-11-16 23:13:00,88.43,88.435,88.425,88.435,96800000.0
2009-11-16 23:14:00,88.435,88.46,88.435,88.46,95900000.0
2009-11-16 23:15:00,88.455,88.455,88.45,88.455,26100000.0
2009-11-16 23:16:00,88.455,88.46,88.44,88.44,96100000.0
2009-11-16 23:17:00,88.45,88.45,88.445,88.445,26000000.0
2009-11-16 23:18:00,88.445,88.475,88.445,88.455,68000000.0
2009-11-16 23:19:00,88.455,88.455,88.445,88.445,74200000.0
2009-11-16 23:20:00,88.44,88.445,88.44,88.44,47400000.0
2009-11-16 23:21:00,88.44,88.455,88.44,88.45,46800000.0
2009-11-16 23:22:00,88.445,88.445,88.44,88.44,11800000.0
2009-11-16 23:23:00,88.44,88.45,88.44,88.44,65700000.0
2009-11-16 23:24:00,88.44,88.44,88.435,88.435,70800000.0
2009-11-16 23:25:00,88.435,88.445,88.43,88.44,98500000.0
2009-11-16 23:26:00,88.445,88.45,88.435,88.45,35100000.0
2009-11-16 23:27:00,88.45,88.46,88.45,88.455,34000000.0
2009-11-16 23:28:00,88.455,88.465,88.45,88.46,221800000.0
2009-11-16 23:29:00,88.455,88.455,88.44,88.44,26200000.0
2009-11-16 23:30:00,88.435,88.44,88.425,88.43,48400000.0
2009-11-16 23:31:00,88.43,88.435,88.425,88.43,78200000.0
2009-11-16 23:32:00,88.425,88.44,88.42,88.425,112900000.0
2009-11-16 23:33:00,88.42,88.465,88.42,88.445,35600000.0
2009-11-16 23:34:00,88.445,88.455,88.435,88.44,15600000.0
2009-11-16 23:35:00,88.44,88.475,88.44,88.47,41000000.0
2009-11-16 23:36:00,88.475,88.475,88.45,88.47,122200000.0
2009-11-16 23:37:00,88.465,88.475,88.455,88.455,12000000.0
2009-11-16 23:38:00,88.455,88.47,88.445,88.47,49400000.0
2009-11-16 23:39:00,88.47,88.475,88.45,88.46,30400000.0
2009-11-16 23:40:00,88.455,88.455,88.44,88.44,59200000.0
2009-11-16 23:41:00,88.44,88.445,88.43,88.43,36800000.0
2009-11-16 23:42:00,88.43,88.44,88.43,88.435,93800000.0
2009-11-16 23:43:00,88.445,88.465,88.445,88.46,36000000.0
2009-11-16 23:44:00,88.455,88.455,88.44,88.445,75500000.0
2009-11-16 23:45:00,88.445,88.455,88.43,88.435,229800000.0
2009-11-16 23:46:00,88.435,88.44,88.435,88.44,46000000.0
2009-11-16 23:47:00,88.44,88.445,88.43,88.44,88900000.0
2009-11-16 23:48:00,88.44,88.445,88.44,88.44,76000000.0
2009-11-16 23:49:00,88.44,88.445,88.425,88.435,131900000.0
2009-11-16 23:50:00,88.435,88.435,88.415,88.415,174000000.0
2009-11-16 23:51:00,88.415,88.415,88.395,88.395,81600000.0
2009-11-16 23:52:00,88.39,88.39,88.365,88.375,105500000.0
2009-11-16 23:53:00,88.385,88.39,88.37,88.37,135200000.0
2009-11-16 23:54:00,88.38,88.395,88.375,88.395,54800000.0
2009-11-16 23:55:00,88.395,88.405,88.39,88.405,116000000.0
2009-11-16 23:56:00,88.4,88.4,88.375,88.385,107600000.0
2009-11-16 23:57:00,88.385,88.385,88.38,88.38,48800000.0
2009-11-16 23:58:00,88.38,88.385,88.355,88.37,119900000.0
2009-11-16 23:59:00,88.375,88.375,88.35,88.35,65400000.0
2009-11-17 00:00:00,88.36,88.375,88.33,88.365,54100000.0
2009-11-17 00:01:00,88.365,88.38,88.345,88.375,29100000.0
2009-11-17 00:02:00,88.365,88.41,88.365,88.4,37000000.0
2009-11-17 00:03:00,88.41,88.41,88.4,88.405,20000000.0
2009-11-17 00:04:00,88.41,88.41,88.375,88.38,21500000.0
2009-11-17 00:05:00,88.38,88.395,88.375,88.38,38100000.0
2009-11-17 00:06:00,88.38,88.4,88.38,88.38,20000000.0
2009-11-17 00:07:00,88.38,88.395,88.375,88.39,29800000.0
2009-11-17 00:08:00,88.39,88.395,88.375,88.375,32000000.0
2009-11-17 00:09:00,88.375,88.39,88.37,88.385,24400000.0
2009-11-17 00:10:00,88.37,88.405,88.37,88.4,31200000.0
2009-11-17 00:11:00,88.4,88.4,88.395,88.4,4000000.0
2009-11-17 00:12:00,88.405,88.43,88.385,88.405,56600000.0
2009-11-17 00:13:00,88.415,88.415,88.38,88.39,44700000.0
2009-11-17 00:14:00,88.395,88.395,88.375,88.385,18500000.0
2009-11-17 00:15:00,88.39,88.39,88.385,88.39,9000000.0
2009-11-17 00:16:00,88.39,88.405,88.39,88.405,37000000.0
2009-11-17 00:17:00,88.4,88.41,88.375,88.405,72000000.0
2009-11-17 00:18:00,88.395,88.41,88.395,88.4,8000000.0
2009-11-17 00:19:00,88.395,88.405,88.395,88.405,7000000.0
2009-11-17 00:20:00,88.41,88.425,88.405,88.425,19400000.0
2009-11-17 00:21:00,88.425,88.425,88.415,88.415,26600000.0
2009-11-17 00:22:00,88.415,88.43,88.405,88.425,33200000.0
2009-11-17 00:23:00,88.425,88.44,88.42,88.44,22300000.0
2009-11-17 00:24:00,88.44,88.44,88.425,88.43,28100000.0
2009-11-17 00:25:00,88.435,88.445,88.43,88.43,37300000.0
2009-11-17 00:26:00,88.43,88.465,88.43,88.455,33500000.0
2009-11-17 00:27:00,88.455,88.455,88.44,88.445,8000000.0
2009-11-17 00:28:00,88.455,88.455,88.435,88.435,10000000.0
2009-11-17 00:29:00,88.44,88.445,88.435,88.445,5000000.0
2009-11-17 00:30:00,88.45,88.45,88.435,88.44,17100000.0
2009-11-17 00:31:00,88.435,88.46,88.435,88.45,24100000.0
2009-11-17 00:32:00,88.435,88.445,88.435,88.44,24600000.0
2009-11-17 00:33:00,88.44,88.44,88.425,88.435,46900000.0
2009-11-17 00:34:00,88.44,88.44,88.415,88.42,69100000.0
2009-11-17 00:35:00,88.42,88.435,88.42,88.425,49300000.0
2009-11-17 00:36:00,88.43,88.43,88.38,88.395,52100000.0
2009-11-17 00:37:00,88.385,88.4,88.355,88.4,20200000.0
2009-11-17 00:38:00,88.405,88.425,88.405,88.41,26200000.0
2009-11-17 00:39:00,88.415,88.425,88.41,88.415,79600000.0
2009-11-17 00:40:00,88.42,88.43,88.42,88.425,55200000.0
2009-11-17 00:41:00,88.425,88.425,88.425,88.425,19200000.0
2009-11-17 00:42:00,88.425,88.425,88.425,88.425,4800000.0
2009-11-17 00:43:00,88.42,88.42,88.42,88.42,6500000.0
2009-11-17 00:44:00,88.42,88.43,88.42,88.43,13100000.0
2009-11-17 00:45:00,88.43,88.43,88.43,88.43,22600000.0
2009-11-17 00:46:00,88.43,88.435,88.43,88.435,17800000.0
2009-11-17 00:47:00,88.44,88.455,88.42,88.435,30300000.0
2009-11-17 00:48:00,88.435,88.44,88.425,88.44,31200000.0
2009-11-17 00:49:00,88.43,88.43,88.43,88.43,6900000.0
2009-11-17 00:50:00,88.43,88.43,88.425,88.425,23200000.0
2009-11-17 00:51:00,88.43,88.435,88.425,88.435,16100000.0
2009-11-17 00:52:00,88.435,88.44,88.435,88.44,4800000.0
2009-11-17 00:53:00,88.435,88.435,88.435,88.435,4800000.0
2009-11-17 00:54:00,88.435,88.435,88.435,88.435,7200000.0
2009-11-17 00:55:00,88.435,88.435,88.43,88.435,16200000.0
2009-11-17 00:56:00,88.435,88.44,88.42,88.44,58700000.0
2009-11-17 00:57:00,88.44,88.455,88.43,88.45,50400000.0
2009-11-17 00:58:00,88.45,88.45,88.405,88.405,52600000.0
2009-11-17 00:59:00,88.405,88.435,88.405,88.435,95000000.0
2009-11-17 01:00:00,88.425,88.43,88.425,88.43,83600000.0
2009-11-17 01:01:00,88.435,88.435,88.435,88.435,17600000.0
2009-11-17 01:02:00,88.425,88.435,88.395,88.405,28200000.0
2009-11-17 01:03:00,88.405,88.41,88.4,88.405,38100000.0
2009-11-17 01:04:00,88.405,88.405,88.405,88.405,17100000.0
2009-11-17 01:05:00,88.405,88.405,88.395,88.395,22900000.0
2009-11-17 01:06:00,88.395,88.395,88.385,88.385,33500000.0
2009-11-17 01:07:00,88.385,88.385,88.365,88.365,24800000.0
2009-11-17 01:08:00,88.37,88.385,88.365,88.375,39400000.0
2009-11-17 01:09:00,88.37,88.375,88.37,88.375,5000000.0
2009-11-17 01:10:00,88.375,88.375,88.365,88.365,17300000.0
2009-11-17 01:11:00,88.365,88.385,88.365,88.365,115500000.0
2009-11-17 01:12:00,88.365,88.375,88.365,88.37,76800000.0
2009-11-17 01:13:00,88.38,88.38,88.35,88.365,148800000.0
2009-11-17 01:14:00,88.355,88.375,88.33,88.37,320400000.0
2009-11-17 01:15:00,88.365,88.37,88.33,88.35,252000000.0
2009-11-17 01:16:00,88.35,88.35,88.31,88.32,262000000.0
2009-11-17 01:17:00,88.315,88.33,88.295,88.305,278000000.0
2009-11-17 01:18:00,88.3,88.315,88.28,88.295,323200000.0
2009-11-17 01:19:00,88.3,88.31,88.285,88.3,227200000.0
2009-11-17 01:20:00,88.305,88.33,88.3,88.315,216000000.0
2009-11-17 01:21:00,88.31,88.355,88.31,88.33,358400000.0
2009-11-17 01:22:00,88.33,88.355,88.325,88.34,238400000.0
2009-11-17 01:23:00,88.34,88.35,88.325,88.33,307500000.0
2009-11-17 01:24:00,88.33,88.33,88.3,88.3,141200000.0
2009-11-17 01:25:00,88.305,88.31,88.29,88.3,176700000.0
2009-11-17 01:26:00,88.3,88.32,88.295,88.31,205000000.0
2009-11-17 01:27:00,88.31,88.33,88.305,88.32,180800000.0
2009-11-17 01:28:00,88.325,88.335,88.325,88.325,189200000.0
2009-11-17 01:29:00,88.32,88.325,88.315,88.315,109400000.0
2009-11-17 01:30:00,88.32,88.33,88.315,88.33,178000000.0
2009-11-17 01:31:00,88.33,88.345,88.325,88.34,255400000.0
2009-11-17 01:32:00,88.34,88.345,88.335,88.34,32000000.0
2009-11-17 01:33:00,88.335,88.35,88.335,88.345,115400000.0
2009-11-17 01:34:00,88.345,88.355,88.335,88.355,221200000.0
2009-11-17 01:35:00,88.355,88.355,88.345,88.35,164700000.0
2009-11-17 01:36:00,88.355,88.38,88.35,88.375,195000000.0
2009-11-17 01:37:00,88.375,88.375,88.37,88.37,12200000.0
2009-11-17 01:38:00,88.37,88.37,88.345,88.35,170800000.0
2009-11-17 01:39:00,88.35,88.37,88.345,88.36,109300000.0
2009-11-17 01:40:00,88.36,88.375,88.355,88.365,261300000.0
2009-11-17 01:41:00,88.37,88.38,88.27,88.335,387900000.0
2009-11-17 01:42:00,88.335,88.345,88.325,88.34,247500000.0
2009-11-17 01:43:00,88.335,88.365,88.33,88.365,253800000.0
2009-11-17 01:44:00,88.365,88.365,88.34,88.365,303600000.0
2009-11-17 01:45:00,88.36,88.38,88.34,88.37,385000000.0
2009-11-17 01:46:00,88.37,88.39,88.37,88.375,265000000.0
2009-11-17 01:47:00,88.375,88.395,88.375,88.38,258400000.0
2009-11-17 01:48:00,88.38,88.42,88.38,88.4,267100000.0
2009-11-17 01:49:00,88.395,88.42,88.39,88.415,156900000.0
2009-11-17 01:50:00,88.42,88.425,88.405,88.425,218800000.0
2009-11-17 01:51:00,88.425,88.435,88.395,88.41,272100000.0
2009-11-17 01:52:00,88.415,88.445,88.415,88.415,324500000.0
2009-11-17 01:53:00,88.42,88.42,88.405,88.42,322200000.0
2009-11-17 01:54:00,88.42,88.45,88.42,88.445,289000000.0
2009-11-17 01:55:00,88.445,88.455,88.41,88.41,240400000.0
2009-11-17 01:56:00,88.415,88.415,88.41,88.415,16000000.0
2009-11-17 01:57:00,88.41,88.41,88.37,88.37,239400000.0
2009-11-17 01:58:00,88.375,88.395,88.37,88.385,175900000.0
2009-11-17 01:59:00,88.385,88.385,88.365,88.37,150100000.0
2009-11-17 02:00:00,88.37,88.385,88.36,88.365,230200000.0
2009-11-17 02:01:00,88.36,88.385,88.36,88.385,257000000.0
2009-11-17 02:02:00,88.385,88.425,88.385,88.42,313400000.0
2009-11-17 02:03:00,88.42,88.455,88.415,88.445,362600000.0
2009-11-17 02:04:00,88.46,88.465,88.425,88.465,501200000.0
2009-11-17 02:05:00,88.47,88.47,88.43,88.455,546700000.0
2009-11-17 02:06:00,88.455,88.48,88.455,88.47,376500000.0
2009-11-17 02:07:00,88.465,88.475,88.45,88.465,509800000.0
2009-11-17 02:08:00,88.465,88.465,88.45,88.455,396400000.0
2009-11-17 02:09:00,88.465,88.465,88.425,88.45,324400000.0
2009-11-17 02:10:00,88.445,88.465,88.44,88.45,374800000.0
2009-11-17 02:11:00,88.45,88.45,88.43,88.44,226800000.0
2009-11-17 02:12:00,88.445,88.455,88.435,88.445,211900000.0
2009-11-17 02:13:00,88.45,88.465,88.445,88.455,239900000.0
2009-11-17 02:14:00,88.46,88.465,88.425,88.44,346200000.0
2009-11-17 02:15:00,88.44,88.465,88.415,88.42,521300000.0
2009-11-17 02:16:00,88.415,88.425,88.385,88.385,464300000.0
2009-11-17 02:17:00,88.39,88.42,88.385,88.415,456600000.0
2009-11-17 02:18:00,88.42,88.425,88.385,88.39,373999999.0
2009-11-17 02:19:00,88.39,88.405,88.38,88.38,281300000.0
2009-11-17 02:20:00,88.38,88.38,88.36,88.365,130400000.0
2009-11-17 02:21:00,88.365,88.37,88.355,88.365,265900000.0
2009-11-17 02:22:00,88.365,88.395,88.365,88.385,285300000.0
2009-11-17 02:23:00,88.385,88.41,88.37,88.37,282300000.0
2009-11-17 02:24:00,88.37,88.375,88.365,88.37,194200000.0
2009-11-17 02:25:00,88.37,88.4,88.37,88.4,103200000.0
2009-11-17 02:26:00,88.4,88.405,88.375,88.375,347500000.0
2009-11-17 02:27:00,88.37,88.375,88.355,88.375,299500000.0
2009-11-17 02:28:00,88.375,88.39,88.375,88.38,97200000.0
2009-11-17 02:29:00,88.385,88.4,88.375,88.375,153100000.0
2009-11-17 02:30:00,88.375,88.4,88.375,88.395,257100000.0
2009-11-17 02:31:00,88.39,88.395,88.375,88.385,238200000.0
2009-11-17 02:32:00,88.38,88.395,88.375,88.385,302200000.0
2009-11-17 02:33:00,88.37,88.39,88.355,88.385,246200000.0
2009-11-17 02:34:00,88.385,88.405,88.385,88.395,244700000.0
2009-11-17 02:35:00,88.39,88.395,88.355,88.37,427400000.0
2009-11-17 02:36:00,88.37,88.405,88.365,88.4,255200000.0
2009-11-17 02:37:00,88.4,88.425,88.375,88.415,444300000.0
2009-11-17 02:38:00,88.415,88.415,88.37,88.385,489100000.0
2009-11-17 02:39:00,88.385,88.415,88.385,88.415,161100000.0
2009-11-17 02:40:00,88.41,88.425,88.405,88.405,180300000.0
2009-11-17 02:41:00,88.405,88.41,88.38,88.395,201200000.0
2009-11-17 02:42:00,88.395,88.41,88.39,88.405,335400000.0
2009-11-17 02:43:00,88.405,88.425,88.405,88.425,471000000.0
2009-11-17 02:44:00,88.425,88.425,88.395,88.41,350700000.0
2009-11-17 02:45:00,88.415,88.44,88.41,88.42,255500000.0
2009-11-17 02:46:00,88.42,88.43,88.4,88.405,127800000.0
2009-11-17 02:47:00,88.4,88.415,88.395,88.415,194300000.0
2009-11-17 02:48:00,88.415,88.455,88.41,88.445,428900000.0
2009-11-17 02:49:00,88.45,88.51,88.445,88.495,590000000.0
2009-11-17 02:50:00,88.49,88.515,88.475,88.51,449700000.0
2009-11-17 02:51:00,88.51,88.51,88.49,88.495,176300000.0
2009-11-17 02:52:00,88.495,88.5,88.47,88.48,210500000.0
2009-11-17 02:53:00,88.485,88.505,88.475,88.49,372300000.0
2009-11-17 02:54:00,88.49,88.515,88.48,88.505,532499999.0
2009-11-17 02:55:00,88.505,88.515,88.475,88.485,655900000.0
2009-11-17 02:56:00,88.48,88.49,88.455,88.46,370000000.0
2009-11-17 02:57:00,88.455,88.465,88.45,88.46,349700000.0
2009-11-17 02:58:00,88.46,88.485,88.455,88.465,354100000.0
2009-11-17 02:59:00,88.46,88.46,88.45,88.455,261700000.0
2009-11-17 03:00:00,88.46,88.48,88.46,88.48,273600000.0
2009-11-17 03:01:00,88.48,88.485,88.435,88.445,501900000.0
2009-11-17 03:02:00,88.445,88.45,88.41,88.415,248900000.0
2009-11-17 03:03:00,88.415,88.43,88.415,88.42,314900000.0
2009-11-17 03:04:00,88.42,88.435,88.415,88.425,427800000.0
2009-11-17 03:05:00,88.425,88.435,88.4,88.425,326600000.0
2009-11-17 03:06:00,88.425,88.43,88.415,88.425,266900000.0
2009-11-17 03:07:00,88.425,88.435,88.41,88.41,229800000.0
2009-11-17 03:08:00,88.405,88.415,88.395,88.41,399400000.0
2009-11-17 03:09:00,88.41,88.415,88.395,88.395,463100000.0
2009-11-17 03:10:00,88.4,88.4,88.39,88.395,305100000.0
2009-11-17 03:11:00,88.405,88.41,88.395,88.395,116700000.0
2009-11-17 03:12:00,88.395,88.4,88.395,88.395,96900000.0
2009-11-17 03:13:00,88.395,88.405,88.395,88.4,544900000.0
2009-11-17 03:14:00,88.4,88.415,88.4,88.415,213500000.0
2009-11-17 03:15:00,88.43,88.435,88.405,88.41,174000000.0
2009-11-17 03:16:00,88.41,88.44,88.375,88.38,541900000.0
2009-11-17 03:17:00,88.365,88.37,88.345,88.36,421300000.0
2009-11-17 03:18:00,88.36,88.365,88.345,88.355,257400000.0
2009-11-17 03:19:00,88.35,88.37,88.345,88.355,301000000.0
2009-11-17 03:20:00,88.355,88.375,88.355,88.37,241600000.0
2009-11-17 03:21:00,88.375,88.385,88.37,88.385,206400000.0
2009-11-17 03:22:00,88.39,88.4,88.385,88.395,263200000.0
2009-11-17 03:23:00,88.395,88.395,88.37,88.375,308000000.0
2009-11-17 03:24:00,88.375,88.38,88.36,88.36,361500000.0
2009-11-17 03:25:00,88.355,88.365,88.34,88.35,312400000.0
2009-11-17 03:26:00,88.345,88.36,88.345,88.355,220800000.0
2009-11-17 03:27:00,88.355,88.38,88.355,88.375,210400000.0
2009-11-17 03:28:00,88.375,88.385,88.37,88.375,312100000.0
2009-11-17 03:29:00,88.375,88.39,88.37,88.39,212800000.0
2009-11-17 03:30:00,88.39,88.4,88.375,88.375,349600000.0
2009-11-17 03:31:00,88.375,88.39,88.37,88.375,266700000.0
2009-11-17 03:32:00,88.37,88.38,88.36,88.375,243400000.0
2009-11-17 03:33:00,88.375,88.375,88.365,88.37,105600000.0
2009-11-17 03:34:00,88.37,88.39,88.365,88.37,445700000.0
2009-11-17 03:35:00,88.37,88.385,88.365,88.37,317000000.0
2009-11-17 03:36:00,88.37,88.375,88.355,88.365,349600000.0
2009-11-17 03:37:00,88.365,88.365,88.34,88.34,318900000.0
2009-11-17 03:38:00,88.34,88.36,88.34,88.34,186400000.0
2009-11-17 03:39:00,88.345,88.345,88.34,88.34,211000000.0
2009-11-17 03:40:00,88.34,88.36,88.335,88.345,296500000.0
2009-11-17 03:41:00,88.34,88.35,88.32,88.32,334400000.0
2009-11-17 03:42:00,88.32,88.345,88.305,88.335,310100000.0
2009-11-17 03:43:00,88.34,88.355,88.33,88.345,206600000.0
2009-11-17 03:44:00,88.345,88.35,88.345,88.345,67400000.0
2009-11-17 03:45:00,88.345,88.375,88.34,88.36,233600000.0
2009-11-17 03:46:00,88.36,88.37,88.315,88.335,425799999.0
2009-11-17 03:47:00,88.335,88.36,88.335,88.355,306600000.0
2009-11-17 03:48:00,88.36,88.36,88.33,88.335,261500000.0
2009-11-17 03:49:00,88.335,88.335,88.31,88.315,287100000.0
2009-11-17 03:50:00,88.315,88.33,88.315,88.325,164300000.0
2009-11-17 03:51:00,88.32,88.33,88.32,88.325,93300000.0
2009-11-17 03:52:00,88.325,88.325,88.3,88.305,299800000.0
2009-11-17 03:53:00,88.3,88.305,88.28,88.285,192000000.0
2009-11-17 03:54:00,88.285,88.295,88.255,88.26,416800000.0
2009-11-17 03:55:00,88.25,88.315,88.25,88.3,420699999.0
2009-11-17 03:56:00,88.3,88.345,88.29,88.335,542300000.0
2009-11-17 03:57:00,88.335,88.345,88.28,88.3,455200000.0
2009-11-17 03:58:00,88.295,88.32,88.29,88.305,284400000.0
2009-11-17 03:59:00,88.305,88.305,88.285,88.295,271200000.0
2009-11-17 04:00:00,88.295,88.295,88.28,88.29,266500000.0
2009-11-17 04:01:00,88.29,88.31,88.285,88.285,331900000.0
2009-11-17 04:02:00,88.285,88.315,88.285,88.305,235500000.0
2009-11-17 04:03:00,88.305,88.325,88.305,88.32,258700000.0
2009-11-17 04:04:00,88.32,88.325,88.305,88.32,191400000.0
2009-11-17 04:05:00,88.32,88.325,88.32,88.325,216100000.0
2009-11-17 04:06:00,88.325,88.33,88.315,88.32,132000000.0
2009-11-17 04:07:00,88.32,88.325,88.315,88.32,80000000.0
2009-11-17 04:08:00,88.32,88.325,88.31,88.315,522500000.0
2009-11-17 04:09:00,88.315,88.32,88.3,88.31,194500000.0
2009-11-17 04:10:00,88.31,88.32,88.305,88.32,281600000.0
2009-11-17 04:11:00,88.32,88.325,88.305,88.315,282500000.0
2009-11-17 04:12:00,88.315,88.32,88.28,88.285,454400000.0
2009-11-17 04:13:00,88.285,88.3,88.28,88.29,343900000.0
2009-11-17 04:14:00,88.29,88.29,88.28,88.285,273600000.0
2009-11-17 04:15:00,88.285,88.29,88.265,88.275,539100000.0
2009-11-17 04:16:00,88.275,88.285,88.275,88.275,167200000.0
2009-11-17 04:17:00,88.28,88.29,88.28,88.28,212000000.0
2009-11-17 04:18:00,88.28,88.295,88.275,88.29,292000000.0
2009-11-17 04:19:00,88.29,88.29,88.265,88.27,288000000.0
2009-11-17 04:20:00,88.265,88.275,88.26,88.265,400000000.0
2009-11-17 04:21:00,88.265,88.265,88.22,88.22,539200000.0
2009-11-17 04:22:00,88.22,88.22,88.19,88.215,366300000.0
2009-11-17 04:23:00,88.215,88.22,88.2,88.21,386800000.0
2009-11-17 04:24:00,88.205,88.215,88.2,88.205,445400000.0
2009-11-17 04:25:00,88.205,88.225,88.205,88.225,261800000.0
2009-11-17 04:26:00,88.23,88.26,88.225,88.26,346700000.0
2009-11-17 04:27:00,88.26,88.265,88.24,88.245,412100000.0
2009-11-17 04:28:00,88.245,88.25,88.235,88.25,334500000.0
2009-11-17 04:29:00,88.25,88.25,88.24,88.25,56800000.0
2009-11-17 04:30:00,88.25,88.25,88.235,88.24,193900000.0
2009-11-17 04:31:00,88.24,88.27,88.235,88.27,358900000.0
2009-11-17 04:32:00,88.27,88.28,88.265,88.275,347600000.0
2009-11-17 04:33:00,88.275,88.29,88.27,88.29,291800000.0
2009-11-17 04:34:00,88.29,88.29,88.26,88.265,387600000.0
2009-11-17 04:35:00,88.28,88.28,88.255,88.255,267400000.0
2009-11-17 04:36:00,88.26,88.27,88.255,88.27,362900000.0
2009-11-17 04:37:00,88.27,88.29,88.26,88.29,543600000.0
2009-11-17 04:38:00,88.285,88.295,88.28,88.285,259200000.0
2009-11-17 04:39:00,88.295,88.3,88.285,88.29,265100000.0
2009-11-17 04:40:00,88.29,88.305,88.285,88.305,138500000.0
2009-11-17 04:41:00,88.3,88.305,88.29,88.3,91200000.0
2009-11-17 04:42:00,88.3,88.3,88.29,88.295,170100000.0
2009-11-17 04:43:00,88.295,88.305,88.29,88.3,224900000.0
2009-11-17 04:44:00,88.3,88.31,88.285,88.295,288300000.0
2009-11-17 04:45:00,88.295,88.295,88.26,88.295,387200000.0
2009-11-17 04:46:00,88.295,88.305,88.29,88.295,297000000.0
2009-11-17 04:47:00,88.295,88.3,88.285,88.29,184100000.0
2009-11-17 04:48:00,88.285,88.29,88.275,88.275,217900000.0
2009-11-17 04:49:00,88.275,88.29,88.275,88.285,138700000.0
2009-11-17 04:50:00,88.285,88.285,88.275,88.28,253300000.0
2009-11-17 04:51:00,88.28,88.28,88.27,88.27,204100000.0
2009-11-17 04:52:00,88.265,88.27,88.265,88.265,41900000.0
2009-11-17 04:53:00,88.265,88.275,88.25,88.25,244500000.0
2009-11-17 04:54:00,88.255,88.265,88.255,88.265,69600000.0
2009-11-17 04:55:00,88.26,88.265,88.245,88.25,180800000.0
2009-11-17 04:56:00,88.25,88.255,88.24,88.245,108700000.0
2009-11-17 04:57:00,88.245,88.245,88.24,88.24,122400000.0
2009-11-17 04:58:00,88.24,88.25,88.24,88.245,164100000.0
2009-11-17 04:59:00,88.245,88.25,88.24,88.25,374900000.0
2009-11-17 05:00:00,88.25,88.25,88.235,88.24,226600000.0
2009-11-17 05:01:00,88.24,88.24,88.235,88.24,38400000.0
2009-11-17 05:02:00,88.24,88.245,88.235,88.24,244800000.0
2009-11-17 05:03:00,88.24,88.25,88.24,88.245,236100000.0
2009-11-17 05:04:00,88.24,88.265,88.24,88.25,241200000.0
2009-11-17 05:05:00,88.25,88.265,88.25,88.265,144800000.0
2009-11-17 05:06:00,88.265,88.265,88.25,88.25,267700000.0
2009-11-17 05:07:00,88.25,88.26,88.25,88.255,154200000.0
2009-11-17 05:08:00,88.255,88.26,88.22,88.22,371200000.0
2009-11-17 05:09:00,88.215,88.235,88.215,88.235,480300000.0
2009-11-17 05:10:00,88.24,88.24,88.205,88.215,265800000.0
2009-11-17 05:11:00,88.22,88.235,88.22,88.235,144300000.0
2009-11-17 05:12:00,88.235,88.235,88.2,88.21,362800000.0
2009-11-17 05:13:00,88.21,88.22,88.21,88.22,137100000.0
2009-11-17 05:14:00,88.215,88.24,88.215,88.225,365500000.0
2009-11-17 05:15:00,88.225,88.245,88.225,88.235,360800000.0
2009-11-17 05:16:00,88.24,88.25,88.235,88.25,328300000.0
2009-11-17 05:17:00,88.25,88.255,88.23,88.245,345100000.0
2009-11-17 05:18:00,88.245,88.245,88.235,88.24,210100000.0
2009-11-17 05:19:00,88.24,88.245,88.23,88.235,186600000.0
2009-11-17 05:20:00,88.235,88.245,88.235,88.24,148500000.0
2009-11-17 05:21:00,88.24,88.245,88.235,88.24,143300000.0
2009-11-17 05:22:00,88.245,88.25,88.24,88.24,106100000.0
2009-11-17 05:23:00,88.245,88.25,88.24,88.25,62600000.0
2009-11-17 05:24:00,88.25,88.26,88.25,88.26,95200000.0
2009-11-17 05:25:00,88.26,88.275,88.255,88.26,318700000.0
2009-11-17 05:26:00,88.26,88.275,88.255,88.27,350900000.0
2009-11-17 05:27:00,88.265,88.285,88.265,88.28,324400000.0
2009-11-17 05:28:00,88.28,88.285,88.27,88.27,165800000.0
2009-11-17 05:29:00,88.27,88.285,88.27,88.285,155400000.0
2009-11-17 05:30:00,88.285,88.285,88.27,88.275,238100000.0
2009-11-17 05:31:00,88.275,88.275,88.265,88.265,104000000.0
2009-11-17 05:32:00,88.27,88.27,88.265,88.265,47200000.0
2009-11-17 05:33:00,88.265,88.265,88.255,88.255,55500000.0
2009-11-17 05:34:00,88.255,88.255,88.24,88.24,391300000.0
2009-11-17 05:35:00,88.24,88.245,88.235,88.24,164000000.0
2009-11-17 05:36:00,88.245,88.245,88.225,88.225,334400000.0
2009-11-17 05:37:00,88.225,88.23,88.2,88.2,432000000.0
2009-11-17 05:38:00,88.205,88.215,88.19,88.19,113600000.0
2009-11-17 05:39:00,88.195,88.225,88.19,88.22,188100000.0
2009-11-17 05:40:00,88.225,88.235,88.225,88.23,243200000.0
2009-11-17 05:41:00,88.23,88.23,88.215,88.22,138500000.0
2009-11-17 05:42:00,88.21,88.215,88.21,88.215,24000000.0
2009-11-17 05:43:00,88.215,88.23,88.215,88.23,156800000.0
2009-11-17 05:44:00,88.23,88.23,88.205,88.21,149700000.0
2009-11-17 05:45:00,88.21,88.215,88.21,88.215,82500000.0
2009-11-17 05:46:00,88.22,88.24,88.22,88.23,223200000.0
2009-11-17 05:47:00,88.23,88.235,88.23,88.235,77600000.0
2009-11-17 05:48:00,88.23,88.235,88.22,88.235,291800000.0
2009-11-17 05:49:00,88.235,88.24,88.235,88.24,76800000.0
2009-11-17 05:50:00,88.24,88.245,88.235,88.24,127200000.0
2009-11-17 05:51:00,88.24,88.245,88.235,88.24,166200000.0
2009-11-17 05:52:00,88.235,88.245,88.235,88.235,166100000.0
2009-11-17 05:53:00,88.235,88.245,88.235,88.24,73700000.0
2009-11-17 05:54:00,88.24,88.245,88.24,88.245,99200000.0
2009-11-17 05:55:00,88.245,88.245,88.225,88.225,159300000.0
2009-11-17 05:56:00,88.225,88.235,88.22,88.23,134400000.0
2009-11-17 05:57:00,88.235,88.235,88.23,88.23,38400000.0
2009-11-17 05:58:00,88.235,88.235,88.225,88.225,30400000.0
2009-11-17 05:59:00,88.225,88.23,88.21,88.225,225200000.0
2009-11-17 06:00:00,88.22,88.225,88.215,88.225,169100000.0
2009-11-17 06:01:00,88.225,88.225,88.215,88.215,76200000.0
2009-11-17 06:02:00,88.225,88.225,88.22,88.225,69100001.0
2009-11-17 06:03:00,88.225,88.23,88.215,88.225,93200000.0
2009-11-17 06:04:00,88.225,88.23,88.215,88.22,156300000.0
2009-11-17 06:05:00,88.215,88.225,88.215,88.225,68200000.0
2009-11-17 06:06:00,88.225,88.225,88.22,88.22,22400000.0
2009-11-17 06:07:00,88.22,88.225,88.22,88.225,48000000.0
2009-11-17 06:08:00,88.23,88.23,88.21,88.22,275900000.0
2009-11-17 06:09:00,88.22,88.225,88.21,88.215,318300000.0
2009-11-17 06:10:00,88.215,88.215,88.205,88.215,122700000.0
2009-11-17 06:11:00,88.215,88.23,88.21,88.225,226000000.0
2009-11-17 06:12:00,88.225,88.23,88.225,88.23,18400000.0
2009-11-17 06:13:00,88.23,88.235,88.23,88.23,36800000.0
2009-11-17 06:14:00,88.23,88.23,88.205,88.205,122300000.0
2009-11-17 06:15:00,88.205,88.22,88.2,88.22,108300000.0
2009-11-17 06:16:00,88.22,88.225,88.215,88.22,292400000.0
2009-11-17 06:17:00,88.22,88.225,88.205,88.21,309699999.0
2009-11-17 06:18:00,88.21,88.21,88.205,88.205,237200000.0
2009-11-17 06:19:00,88.205,88.21,88.2,88.205,99200000.0
2009-11-17 06:20:00,88.215,88.225,88.215,88.215,122500000.0
2009-11-17 06:21:00,88.215,88.225,88.215,88.22,139200000.0
2009-11-17 06:22:00,88.215,88.22,88.215,88.22,82400000.0
2009-11-17 06:23:00,88.22,88.225,88.22,88.225,103500000.0
2009-11-17 06:24:00,88.225,88.235,88.22,88.225,207300000.0
2009-11-17 06:25:00,88.225,88.23,88.22,88.225,169600000.0
2009-11-17 06:26:00,88.23,88.23,88.21,88.22,337000000.0
2009-11-17 06:27:00,88.22,88.245,88.22,88.245,254500000.0
2009-11-17 06:28:00,88.24,88.26,88.235,88.255,250900000.0
2009-11-17 06:29:00,88.255,88.26,88.235,88.25,256600000.0
2009-11-17 06:30:00,88.255,88.265,88.255,88.265,33700000.0
2009-11-17 06:31:00,88.28,88.28,88.27,88.27,116000000.0
2009-11-17 06:32:00,88.275,88.28,88.265,88.265,153500000.0
2009-11-17 06:33:00,88.265,88.27,88.265,88.265,171100000.0
2009-11-17 06:34:00,88.26,88.26,88.26,88.26,22100000.0
2009-11-17 06:35:00,88.26,88.275,88.26,88.27,145100000.0
2009-11-17 06:36:00,88.275,88.28,88.27,88.28,96200000.0
2009-11-17 06:37:00,88.28,88.29,88.26,88.27,430200000.0
2009-11-17 06:38:00,88.27,88.275,88.265,88.27,111500000.0
2009-11-17 06:39:00,88.27,88.275,88.265,88.27,125200000.0
2009-11-17 06:40:00,88.27,88.27,88.26,88.27,50100000.0
2009-11-17 06:41:00,88.265,88.27,88.255,88.265,122900000.0
2009-11-17 06:42:00,88.265,88.275,88.245,88.275,221500000.0
2009-11-17 06:43:00,88.275,88.29,88.27,88.285,196300000.0
2009-11-17 06:44:00,88.285,88.285,88.275,88.28,404500000.0
2009-11-17 06:45:00,88.28,88.28,88.265,88.275,128100000.0
2009-11-17 06:46:00,88.275,88.275,88.26,88.26,55600000.0
2009-11-17 06:47:00,88.26,88.285,88.26,88.285,255200000.0
2009-11-17 06:48:00,88.285,88.3,88.28,88.295,238000000.0
2009-11-17 06:49:00,88.29,88.315,88.29,88.315,518800000.0
2009-11-17 06:50:00,88.315,88.345,88.305,88.325,525100000.0
2009-11-17 06:51:00,88.325,88.335,88.315,88.335,428000000.0
2009-11-17 06:52:00,88.325,88.34,88.325,88.33,190200000.0
2009-11-17 06:53:00,88.33,88.335,88.3,88.315,244500000.0
2009-11-17 06:54:00,88.315,88.33,88.315,88.325,196300000.0
2009-11-17 06:55:00,88.32,88.33,88.315,88.33,268700000.0
2009-11-17 06:56:00,88.33,88.335,88.32,88.325,304800000.0
2009-11-17 06:57:00,88.33,88.335,88.32,88.325,284400000.0
2009-11-17 06:58:00,88.325,88.335,88.325,88.325,387700000.0
2009-11-17 06:59:00,88.325,88.35,88.325,88.325,269000000.0
2009-11-17 07:00:00,88.325,88.33,88.315,88.32,231600000.0
2009-11-17 07:01:00,88.32,88.325,88.32,88.32,80600000.0
2009-11-17 07:02:00,88.32,88.355,88.32,88.355,245900000.0
2009-11-17 07:03:00,88.355,88.365,88.345,88.36,293100000.0
2009-11-17 07:04:00,88.36,88.38,88.355,88.355,258000000.0
2009-11-17 07:05:00,88.355,88.365,88.35,88.365,268400000.0
2009-11-17 07:06:00,88.365,88.365,88.35,88.35,141800000.0
2009-11-17 07:07:00,88.35,88.355,88.345,88.35,204800000.0
2009-11-17 07:08:00,88.35,88.355,88.35,88.355,84000000.0
2009-11-17 07:09:00,88.355,88.355,88.325,88.335,354600000.0
2009-11-17 07:10:00,88.335,88.345,88.33,88.335,334800000.0
2009-11-17 07:11:00,88.335,88.335,88.31,88.32,131500000.0
2009-11-17 07:12:00,88.31,88.315,88.295,88.3,126900000.0
2009-11-17 07:13:00,88.3,88.31,88.3,88.305,40800000.0
2009-11-17 07:14:00,88.305,88.32,88.305,88.305,151400000.0
2009-11-17 07:15:00,88.305,88.32,88.305,88.315,104200000.0
2009-11-17 07:16:00,88.315,88.315,88.305,88.31,251000000.0
2009-11-17 07:17:00,88.315,88.32,88.315,88.315,64000000.0
2009-11-17 07:18:00,88.315,88.32,88.31,88.32,108400000.0
2009-11-17 07:19:00,88.315,88.32,88.315,88.315,229300000.0
2009-11-17 07:20:00,88.31,88.31,88.3,88.31,243600000.0
2009-11-17 07:21:00,88.31,88.32,88.31,88.315,177500000.0
2009-11-17 07:22:00,88.31,88.34,88.3,88.34,317300000.0
2009-11-17 07:23:00,88.34,88.355,88.33,88.335,344600000.0
2009-11-17 07:24:00,88.33,88.335,88.305,88.31,203500000.0
2009-11-17 07:25:00,88.305,88.305,88.28,88.285,231100000.0
2009-11-17 07:26:00,88.285,88.285,88.27,88.275,494200000.0
2009-11-17 07:27:00,88.275,88.305,88.275,88.3,288500000.0
2009-11-17 07:28:00,88.305,88.305,88.295,88.295,82700000.0
2009-11-17 07:29:00,88.295,88.31,88.29,88.295,177700000.0
2009-11-17 07:30:00,88.295,88.295,88.28,88.29,145100000.0
2009-11-17 07:31:00,88.29,88.31,88.29,88.305,125700000.0
2009-11-17 07:32:00,88.305,88.305,88.285,88.29,208000000.0
2009-11-17 07:33:00,88.29,88.295,88.28,88.28,201700000.0
2009-11-17 07:34:00,88.28,88.29,88.28,88.29,49600000.0
2009-11-17 07:35:00,88.29,88.295,88.275,88.28,166300000.0
2009-11-17 07:36:00,88.28,88.295,88.28,88.285,219600000.0
2009-11-17 07:37:00,88.285,88.285,88.265,88.27,185600000.0
2009-11-17 07:38:00,88.27,88.275,88.25,88.255,217000000.0
2009-11-17 07:39:00,88.255,88.255,88.24,88.25,196700000.0
2009-11-17 07:40:00,88.25,88.255,88.235,88.24,153900000.0
2009-11-17 07:41:00,88.24,88.245,88.235,88.235,73900000.0
2009-11-17 07:42:00,88.235,88.26,88.235,88.26,260600000.0
2009-11-17 07:43:00,88.26,88.27,88.245,88.265,182000000.0
2009-11-17 07:44:00,88.27,88.29,88.26,88.265,235600000.0
2009-11-17 07:45:00,88.265,88.265,88.255,88.255,40000000.0
2009-11-17 07:46:00,88.255,88.275,88.245,88.245,187000000.0
2009-11-17 07:47:00,88.245,88.27,88.235,88.27,253000000.0
2009-11-17 07:48:00,88.27,88.275,88.26,88.265,180100000.0
2009-11-17 07:49:00,88.265,88.265,88.25,88.25,196500000.0
2009-11-17 07:50:00,88.25,88.255,88.245,88.25,112900000.0
2009-11-17 07:51:00,88.245,88.26,88.245,88.25,184100000.0
2009-11-17 07:52:00,88.25,88.255,88.24,88.24,114000000.0
2009-11-17 07:53:00,88.235,88.24,88.235,88.24,54500000.0
2009-11-17 07:54:00,88.24,88.245,88.23,88.245,244900000.0
2009-11-17 07:55:00,88.25,88.275,88.245,88.275,149400000.0
2009-11-17 07:56:00,88.275,88.275,88.24,88.24,171200000.0
2009-11-17 07:57:00,88.24,88.25,88.24,88.25,101900000.0
2009-11-17 07:58:00,88.25,88.255,88.235,88.24,197900000.0
2009-11-17 07:59:00,88.24,88.26,88.235,88.255,196400000.0
2009-11-17 08:00:00,88.26,88.265,88.255,88.26,72800000.0
2009-11-17 08:01:00,88.26,88.275,88.26,88.265,91400000.0
2009-11-17 08:02:00,88.265,88.27,88.265,88.27,81600000.0
2009-11-17 08:03:00,88.27,88.275,88.26,88.265,182800000.0
2009-11-17 08:04:00,88.265,88.265,88.25,88.25,220800000.0
2009-11-17 08:05:00,88.245,88.25,88.24,88.245,271500000.0
2009-11-17 08:06:00,88.245,88.25,88.24,88.25,159800000.0
2009-11-17 08:07:00,88.25,88.25,88.23,88.24,394200000.0
2009-11-17 08:08:00,88.235,88.245,88.22,88.225,433100000.0
2009-11-17 08:09:00,88.225,88.24,88.22,88.24,203000000.0
2009-11-17 08:10:00,88.24,88.25,88.24,88.245,183900000.0
2009-11-17 08:11:00,88.245,88.25,88.215,88.225,351800000.0
2009-11-17 08:12:00,88.225,88.23,88.205,88.21,419400000.0
2009-11-17 08:13:00,88.21,88.215,88.175,88.185,405700000.0
2009-11-17 08:14:00,88.19,88.2,88.185,88.195,304200000.0
2009-11-17 08:15:00,88.195,88.205,88.185,88.19,174100001.0
2009-11-17 08:16:00,88.2,88.21,88.19,88.2,339800000.0
2009-11-17 08:17:00,88.2,88.2,88.18,88.19,294600000.0
2009-11-17 08:18:00,88.19,88.19,88.15,88.15,353300000.0
2009-11-17 08:19:00,88.15,88.17,88.135,88.165,468900000.0
2009-11-17 08:20:00,88.165,88.17,88.14,88.155,404600000.0
2009-11-17 08:21:00,88.155,88.165,88.15,88.155,240000000.0
2009-11-17 08:22:00,88.155,88.16,88.14,88.16,247100000.0
2009-11-17 08:23:00,88.155,88.165,88.155,88.165,70700000.0
2009-11-17 08:24:00,88.16,88.18,88.16,88.175,371200000.0
2009-11-17 08:25:00,88.17,88.175,88.155,88.16,157500000.0
2009-11-17 08:26:00,88.165,88.185,88.16,88.18,231000000.0
2009-11-17 08:27:00,88.18,88.185,88.175,88.185,160700000.0
2009-11-17 08:28:00,88.185,88.185,88.18,88.18,52000000.0
2009-11-17 08:29:00,88.175,88.215,88.165,88.205,388600000.0
2009-11-17 08:30:00,88.205,88.205,88.195,88.205,65900000.0
2009-11-17 08:31:00,88.205,88.215,88.2,88.215,286700000.0
2009-11-17 08:32:00,88.22,88.24,88.215,88.24,244800000.0
2009-11-17 08:33:00,88.225,88.23,88.21,88.225,277600000.0
2009-11-17 08:34:00,88.225,88.24,88.225,88.23,276000000.0
2009-11-17 08:35:00,88.225,88.235,88.205,88.215,465500000.0
2009-11-17 08:36:00,88.22,88.23,88.21,88.23,232900000.0
2009-11-17 08:37:00,88.235,88.245,88.225,88.24,167600000.0
2009-11-17 08:38:00,88.24,88.24,88.22,88.235,126700000.0
2009-11-17 08:39:00,88.23,88.24,88.225,88.235,175699999.0
2009-11-17 08:40:00,88.235,88.235,88.22,88.23,159300000.0
2009-11-17 08:41:00,88.23,88.235,88.225,88.235,161800000.0
2009-11-17 08:42:00,88.235,88.235,88.2,88.21,174600000.0
2009-11-17 08:43:00,88.215,88.22,88.2,88.205,237100000.0
2009-11-17 08:44:00,88.205,88.21,88.205,88.205,204300000.0
2009-11-17 08:45:00,88.205,88.225,88.205,88.21,248100000.0
2009-11-17 08:46:00,88.21,88.23,88.205,88.22,255200000.0
2009-11-17 08:47:00,88.22,88.22,88.21,88.215,237600000.0
2009-11-17 08:48:00,88.215,88.225,88.21,88.215,200800000.0
2009-11-17 08:49:00,88.215,88.225,88.2,88.22,430900001.0
2009-11-17 08:50:00,88.22,88.22,88.205,88.205,345300000.0
2009-11-17 08:51:00,88.2,88.21,88.185,88.205,359200000.0
2009-11-17 08:52:00,88.2,88.2,88.185,88.185,239800000.0
2009-11-17 08:53:00,88.19,88.19,88.17,88.185,300100000.0
2009-11-17 08:54:00,88.18,88.225,88.18,88.215,413600000.0
2009-11-17 08:55:00,88.215,88.23,88.215,88.22,332200000.0
2009-11-17 08:56:00,88.22,88.225,88.215,88.22,135600000.0
2009-11-17 08:57:00,88.23,88.23,88.21,88.22,221900000.0
2009-11-17 08:58:00,88.22,88.245,88.22,88.235,451100000.0
2009-11-17 08:59:00,88.23,88.265,88.23,88.26,355400000.0
2009-11-17 09:00:00,88.26,88.275,88.235,88.235,548100000.0
2009-11-17 09:01:00,88.24,88.26,88.23,88.235,395100000.0
2009-11-17 09:02:00,88.24,88.265,88.235,88.25,212200000.0
2009-11-17 09:03:00,88.25,88.26,88.23,88.25,238100000.0
2009-11-17 09:04:00,88.255,88.255,88.24,88.24,249200000.0
2009-11-17 09:05:00,88.24,88.255,88.23,88.23,207500000.0
2009-11-17 09:06:00,88.225,88.24,88.22,88.23,145300000.0
2009-11-17 09:07:00,88.22,88.235,88.215,88.235,233900001.0
2009-11-17 09:08:00,88.235,88.25,88.23,88.235,203900000.0
2009-11-17 09:09:00,88.235,88.255,88.235,88.235,270500000.0
2009-11-17 09:10:00,88.24,88.24,88.2,88.23,340200000.0
2009-11-17 09:11:00,88.23,88.235,88.22,88.225,116400000.0
2009-11-17 09:12:00,88.235,88.25,88.225,88.235,280600000.0
2009-11-17 09:13:00,88.235,88.235,88.215,88.23,117100000.0
2009-11-17 09:14:00,88.23,88.245,88.23,88.24,190300000.0
2009-11-17 09:15:00,88.24,88.27,88.24,88.27,165400000.0
2009-11-17 09:16:00,88.27,88.27,88.25,88.26,217400000.0
2009-11-17 09:17:00,88.26,88.28,88.24,88.27,288800000.0
2009-11-17 09:18:00,88.27,88.28,88.255,88.28,349500000.0
2009-11-17 09:19:00,88.28,88.285,88.265,88.265,372300000.0
2009-11-17 09:20:00,88.27,88.27,88.26,88.26,85900000.0
2009-11-17 09:21:00,88.265,88.27,88.255,88.26,231600000.0
2009-11-17 09:22:00,88.255,88.27,88.235,88.265,351700000.0
2009-11-17 09:23:00,88.265,88.275,88.23,88.25,391500000.0
2009-11-17 09:24:00,88.25,88.275,88.245,88.255,277000000.0
2009-11-17 09:25:00,88.255,88.26,88.235,88.24,553600000.0
2009-11-17 09:26:00,88.245,88.25,88.225,88.23,406800000.0
2009-11-17 09:27:00,88.23,88.255,88.225,88.24,363200000.0
2009-11-17 09:28:00,88.24,88.24,88.2,88.2,255700000.0
2009-11-17 09:29:00,88.2,88.22,88.185,88.185,206300000.0
2009-11-17 09:30:00,88.185,88.19,88.165,88.17,177000000.0
2009-11-17 09:31:00,88.185,88.185,88.165,88.185,160600000.0
2009-11-17 09:32:00,88.18,88.19,88.165,88.17,170400000.0
2009-11-17 09:33:00,88.175,88.195,88.17,88.17,232200001.0
2009-11-17 09:34:00,88.175,88.18,88.155,88.155,169900000.0
2009-11-17 09:35:00,88.155,88.16,88.1,88.115,328600000.0
2009-11-17 09:36:00,88.12,88.14,88.095,88.12,292500000.0
2009-11-17 09:37:00,88.12,88.13,88.11,88.12,158800000.0
2009-11-17 09:38:00,88.12,88.14,88.115,88.13,337500000.0
2009-11-17 09:39:00,88.13,88.145,88.12,88.135,418200000.0
2009-11-17 09:40:00,88.135,88.145,88.125,88.13,259100000.0
2009-11-17 09:41:00,88.125,88.14,88.115,88.13,311500000.0
2009-11-17 09:42:00,88.13,88.145,88.11,88.11,240700000.0
2009-11-17 09:43:00,88.11,88.135,88.11,88.13,228400000.0
2009-11-17 09:44:00,88.13,88.135,88.1,88.11,246200000.0
2009-11-17 09:45:00,88.11,88.11,88.055,88.075,460700000.0
2009-11-17 09:46:00,88.075,88.09,88.07,88.085,425900000.0
2009-11-17 09:47:00,88.08,88.095,88.075,88.085,260300000.0
2009-11-17 09:48:00,88.085,88.09,88.06,88.07,177000000.0
2009-11-17 09:49:00,88.08,88.095,88.065,88.065,354400000.0
2009-11-17 09:50:00,88.065,88.085,88.06,88.085,349800000.0
2009-11-17 09:51:00,88.085,88.11,88.085,88.105,145600000.0
2009-11-17 09:52:00,88.115,88.13,88.105,88.11,271600000.0
2009-11-17 09:53:00,88.11,88.12,88.08,88.085,307300000.0
2009-11-17 09:54:00,88.085,88.105,88.065,88.065,475500000.0
2009-11-17 09:55:00,88.06,88.12,88.06,88.11,446600000.0
2009-11-17 09:56:00,88.11,88.12,88.08,88.115,290800000.0
2009-11-17 09:57:00,88.12,88.135,88.105,88.125,343800000.0
2009-11-17 09:58:00,88.125,88.135,88.11,88.12,345000000.0
2009-11-17 09:59:00,88.12,88.125,88.11,88.12,454400000.0
2009-11-17 10:00:00,88.12,88.12,88.09,88.11,433100000.0
2009-11-17 10:01:00,88.11,88.115,88.095,88.095,197900000.0
2009-11-17 10:02:00,88.1,88.11,88.09,88.1,290400000.0
2009-11-17 10:03:00,88.1,88.12,88.095,88.1,241900000.0
2009-11-17 10:04:00,88.1,88.11,88.07,88.075,180100000.0
2009-11-17 10:05:00,88.075,88.09,88.045,88.05,191000000.0
2009-11-17 10:06:00,88.05,88.08,88.045,88.075,244900000.0
2009-11-17 10:07:00,88.07,88.075,88.055,88.06,274400000.0
2009-11-17 10:08:00,88.07,88.07,88.03,88.04,260700000.0
2009-11-17 10:09:00,88.04,88.05,87.995,88.0,427600000.0
2009-11-17 10:10:00,88.0,88.015,87.985,87.995,277500000.0
2009-11-17 10:11:00,88.0,88.015,87.995,88.005,179800000.0
2009-11-17 10:12:00,88.005,88.01,87.955,87.96,274300000.0
2009-11-17 10:13:00,87.96,87.98,87.955,87.955,306700000.0
2009-11-17 10:14:00,87.96,87.99,87.945,87.95,415100000.0
2009-11-17 10:15:00,87.945,87.955,87.91,87.92,363200000.0
2009-11-17 10:16:00,87.92,87.945,87.91,87.92,319800000.0
2009-11-17 10:17:00,87.92,87.935,87.91,87.925,232600000.0
2009-11-17 10:18:00,87.925,87.925,87.875,87.875,479300000.0
2009-11-17 10:19:00,87.875,87.885,87.83,87.865,392700000.0
2009-11-17 10:20:00,87.865,87.885,87.845,87.86,337100000.0
2009-11-17 10:21:00,87.86,87.87,87.845,87.855,329100000.0
2009-11-17 10:22:00,87.855,87.88,87.85,87.88,228900000.0
2009-11-17 10:23:00,87.88,87.885,87.865,87.885,286400000.0
2009-11-17 10:24:00,87.89,87.895,87.88,87.88,161400000.0
2009-11-17 10:25:00,87.88,87.885,87.845,87.85,207100000.0
2009-11-17 10:26:00,87.85,87.86,87.815,87.825,240000000.0
2009-11-17 10:27:00,87.82,87.835,87.82,87.835,87200000.0
2009-11-17 10:28:00,87.835,87.89,87.835,87.88,315300000.0
2009-11-17 10:29:00,87.88,87.915,87.87,87.915,242600000.0
2009-11-17 10:30:00,87.915,87.945,87.905,87.925,145300000.0
2009-11-17 10:31:00,87.925,87.925,87.9,87.915,222400000.0
2009-11-17 10:32:00,87.91,87.925,87.905,87.92,231300000.0
2009-11-17 10:33:00,87.925,87.955,87.925,87.925,293700000.0
2009-11-17 10:34:00,87.925,87.95,87.925,87.94,189200000.0
2009-11-17 10:35:00,87.94,87.96,87.92,87.92,196000000.0
2009-11-17 10:36:00,87.92,87.93,87.915,87.925,252900000.0
2009-11-17 10:37:00,87.92,87.93,87.91,87.91,147200000.0
2009-11-17 10:38:00,87.915,87.94,87.91,87.935,165400000.0
2009-11-17 10:39:00,87.935,87.95,87.92,87.94,264100000.0
2009-11-17 10:40:00,87.94,87.945,87.93,87.94,140100000.0
2009-11-17 10:41:00,87.935,87.935,87.91,87.915,231300000.0
2009-11-17 10:42:00,87.92,87.92,87.91,87.915,126900000.0
2009-11-17 10:43:00,87.915,87.925,87.9,87.905,211100000.0
2009-11-17 10:44:00,87.895,87.9,87.83,87.83,320200000.0
2009-11-17 10:45:00,87.83,87.865,87.83,87.855,202000000.0
2009-11-17 10:46:00,87.86,87.865,87.845,87.85,257100000.0
2009-11-17 10:47:00,87.855,87.89,87.85,87.875,272500000.0
2009-11-17 10:48:00,87.875,87.88,87.865,87.88,198300000.0
2009-11-17 10:49:00,87.88,87.895,87.875,87.89,162700000.0
2009-11-17 10:50:00,87.89,87.89,87.875,87.88,156800000.0
2009-11-17 10:51:00,87.87,87.87,87.825,87.835,309800000.0
2009-11-17 10:52:00,87.85,87.86,87.835,87.85,210200000.0
2009-11-17 10:53:00,87.85,87.87,87.85,87.87,192200000.0
2009-11-17 10:54:00,87.875,87.875,87.86,87.86,97000000.0
2009-11-17 10:55:00,87.86,87.865,87.845,87.86,326100001.0
2009-11-17 10:56:00,87.86,87.865,87.835,87.85,219200000.0
2009-11-17 10:57:00,87.855,87.865,87.855,87.865,176000000.0
2009-11-17 10:58:00,87.865,87.865,87.855,87.86,105200000.0
2009-11-17 10:59:00,87.86,87.935,87.86,87.92,296300000.0
2009-11-17 11:00:00,87.92,87.93,87.9,87.905,263600000.0
2009-11-17 11:01:00,87.905,87.925,87.905,87.92,152300000.0
2009-11-17 11:02:00,87.92,87.92,87.895,87.9,325400000.0
2009-11-17 11:03:00,87.9,87.905,87.885,87.895,330500000.0
2009-11-17 11:04:00,87.895,87.905,87.88,87.885,383600001.0
2009-11-17 11:05:00,87.895,87.925,87.885,87.91,311800000.0
2009-11-17 11:06:00,87.915,87.92,87.865,87.875,466300000.0
2009-11-17 11:07:00,87.875,87.885,87.86,87.865,296800000.0
2009-11-17 11:08:00,87.865,87.875,87.825,87.835,423200000.0
2009-11-17 11:09:00,87.835,87.84,87.805,87.82,291200000.0
2009-11-17 11:10:00,87.835,87.855,87.825,87.855,174000000.0
2009-11-17 11:11:00,87.855,87.86,87.84,87.855,268700000.0
2009-11-17 11:12:00,87.865,87.925,87.86,87.905,360300000.0
2009-11-17 11:13:00,87.905,87.91,87.885,87.91,200600000.0
2009-11-17 11:14:00,87.91,87.91,87.89,87.89,285600000.0
2009-11-17 11:15:00,87.895,87.9,87.885,87.885,84000000.0
2009-11-17 11:16:00,87.885,87.915,87.885,87.91,289700000.0
2009-11-17 11:17:00,87.91,87.91,87.895,87.91,129600000.0
2009-11-17 11:18:00,87.91,87.92,87.895,87.9,265600000.0
2009-11-17 11:19:00,87.905,87.91,87.87,87.9,275600000.0
2009-11-17 11:20:00,87.9,87.92,87.895,87.905,210300000.0
2009-11-17 11:21:00,87.905,87.91,87.9,87.91,183900000.0
2009-11-17 11:22:00,87.91,87.93,87.9,87.92,293000000.0
2009-11-17 11:23:00,87.92,87.92,87.905,87.91,103700000.0
2009-11-17 11:24:00,87.91,87.925,87.905,87.915,393700000.0
2009-11-17 11:25:00,87.915,87.94,87.91,87.915,352100000.0
2009-11-17 11:26:00,87.915,87.925,87.91,87.92,211600000.0
2009-11-17 11:27:00,87.915,87.915,87.9,87.9,351700000.0
2009-11-17 11:28:00,87.9,87.915,87.875,87.885,223500000.0
2009-11-17 11:29:00,87.885,87.905,87.885,87.895,132100000.0
2009-11-17 11:30:00,87.9,87.935,87.9,87.935,288400000.0
2009-11-17 11:31:00,87.93,87.95,87.92,87.93,154800000.0
2009-11-17 11:32:00,87.93,87.945,87.925,87.94,182800000.0
2009-11-17 11:33:00,87.935,88.0,87.915,88.0,226300000.0
2009-11-17 11:34:00,87.995,88.0,87.975,87.995,387000000.0
2009-11-17 11:35:00,87.995,88.005,87.985,87.995,291200000.0
2009-11-17 11:36:00,87.995,88.01,87.985,88.005,227800000.0
2009-11-17 11:37:00,88.01,88.015,87.985,87.99,204200000.0
2009-11-17 11:38:00,87.99,88.0,87.98,87.99,111600000.0
2009-11-17 11:39:00,87.99,87.99,87.97,87.98,183500000.0
2009-11-17 11:40:00,87.98,87.985,87.975,87.975,107200000.0
2009-11-17 11:41:00,87.98,87.985,87.94,87.945,149700000.0
2009-11-17 11:42:00,87.945,87.965,87.945,87.95,98800000.0
2009-11-17 11:43:00,87.95,87.985,87.95,87.985,130100000.0
2009-11-17 11:44:00,87.985,87.99,87.97,87.985,83050001.0
2009-11-17 11:45:00,87.985,87.99,87.985,87.985,77250000.0
2009-11-17 11:46:00,87.985,87.99,87.985,87.985,243850000.0
2009-11-17 11:47:00,87.985,88.015,87.985,87.995,164450000.0
2009-11-17 11:48:00,88.0,88.01,87.995,88.01,125900000.0
2009-11-17 11:49:00,88.015,88.025,88.005,88.01,140100000.0
2009-11-17 11:50:00,88.01,88.01,87.99,87.995,276500001.0
2009-11-17 11:51:00,87.995,88.03,87.995,88.03,208800000.0
2009-11-17 11:52:00,88.03,88.06,88.02,88.05,293900000.0
2009-11-17 11:53:00,88.05,88.085,88.05,88.065,346500000.0
2009-11-17 11:54:00,88.065,88.08,88.03,88.04,297000000.0
2009-11-17 11:55:00,88.04,88.055,88.04,88.045,288300000.0
2009-11-17 11:56:00,88.05,88.085,88.045,88.065,339800000.0
2009-11-17 11:57:00,88.075,88.085,88.07,88.08,136700000.0
2009-11-17 11:58:00,88.08,88.085,88.07,88.075,274300000.0
2009-11-17 11:59:00,88.075,88.075,88.04,88.055,323300000.0
2009-11-17 12:00:00,88.055,88.065,88.035,88.045,275300000.0
2009-11-17 12:01:00,88.045,88.07,88.035,88.06,213000000.0
2009-11-17 12:02:00,88.06,88.065,88.025,88.025,299300000.0
2009-11-17 12:03:00,88.025,88.04,88.015,88.015,254700000.0
2009-11-17 12:04:00,88.02,88.035,88.02,88.03,171900000.0
2009-11-17 12:05:00,88.02,88.03,88.0,88.0,93300000.0
2009-11-17 12:06:00,88.0,88.005,87.995,88.0,205900000.0
2009-11-17 12:07:00,88.005,88.005,87.995,87.995,115300000.0
2009-11-17 12:08:00,87.995,87.995,87.965,87.975,194700000.0
2009-11-17 12:09:00,87.975,87.975,87.955,87.975,229500000.0
2009-11-17 12:10:00,87.975,87.98,87.965,87.975,170600000.0
2009-11-17 12:11:00,87.97,87.975,87.95,87.955,159800000.0
2009-11-17 12:12:00,87.95,87.975,87.95,87.96,164000000.0
2009-11-17 12:13:00,87.96,87.96,87.93,87.945,261700000.0
2009-11-17 12:14:00,87.945,87.95,87.915,87.915,318700000.0
2009-11-17 12:15:00,87.91,87.935,87.895,87.91,406200000.0
2009-11-17 12:16:00,87.915,87.915,87.895,87.905,321000000.0
2009-11-17 12:17:00,87.905,87.91,87.885,87.905,240000000.0
2009-11-17 12:18:00,87.9,87.915,87.895,87.905,133500000.0
2009-11-17 12:19:00,87.9,87.905,87.865,87.875,238000000.0
2009-11-17 12:20:00,87.875,87.92,87.875,87.915,240600000.0
2009-11-17 12:21:00,87.92,87.93,87.905,87.91,135300000.0
2009-11-17 12:22:00,87.905,87.93,87.905,87.93,208700000.0
2009-11-17 12:23:00,87.93,87.95,87.915,87.94,569600000.0
2009-11-17 12:24:00,87.945,87.95,87.925,87.94,262600000.0
2009-11-17 12:25:00,87.94,87.955,87.9,87.905,332900000.0
2009-11-17 12:26:00,87.905,87.92,87.88,87.92,237200000.0
2009-11-17 12:27:00,87.925,87.95,87.92,87.93,301900000.0
2009-11-17 12:28:00,87.93,87.96,87.93,87.94,154100000.0
2009-11-17 12:29:00,87.94,87.945,87.91,87.915,146500000.0
2009-11-17 12:30:00,87.915,87.915,87.885,87.905,313300000.0
2009-11-17 12:31:00,87.905,87.905,87.89,87.905,186400000.0
2009-11-17 12:32:00,87.905,87.905,87.865,87.9,255100000.0
2009-11-17 12:33:00,87.9,87.935,87.9,87.925,292000000.0
2009-11-17 12:34:00,87.93,87.94,87.9,87.905,413200000.0
2009-11-17 12:35:00,87.915,87.935,87.905,87.93,118300000.0
2009-11-17 12:36:00,87.925,87.935,87.92,87.93,125900000.0
2009-11-17 12:37:00,87.93,87.935,87.92,87.92,42900000.0
2009-11-17 12:38:00,87.925,87.945,87.915,87.915,169700000.0
2009-11-17 12:39:00,87.915,87.935,87.91,87.935,89000000.0
2009-11-17 12:40:00,87.935,87.95,87.93,87.935,125200000.0
2009-11-17 12:41:00,87.935,87.935,87.9,87.9,100500000.0
2009-11-17 12:42:00,87.9,87.9,87.885,87.885,243800000.0
2009-11-17 12:43:00,87.885,87.89,87.865,87.875,209600000.0
2009-11-17 12:44:00,87.875,87.875,87.855,87.855,245800000.0
2009-11-17 12:45:00,87.855,87.88,87.85,87.86,280500000.0
2009-11-17 12:46:00,87.855,87.855,87.815,87.82,273500000.0
2009-11-17 12:47:00,87.825,87.84,87.815,87.82,201000000.0
2009-11-17 12:48:00,87.82,87.83,87.805,87.825,323900000.0
2009-11-17 12:49:00,87.82,87.83,87.81,87.81,273700000.0
2009-11-17 12:50:00,87.81,87.815,87.805,87.815,176900000.0
2009-11-17 12:51:00,87.81,87.825,87.81,87.825,140700000.0
2009-11-17 12:52:00,87.825,87.845,87.82,87.84,310000000.0
2009-11-17 12:53:00,87.845,87.845,87.825,87.835,145000000.0
2009-11-17 12:54:00,87.835,87.85,87.835,87.835,163300000.0
2009-11-17 12:55:00,87.835,87.845,87.83,87.84,137800000.0
2009-11-17 12:56:00,87.84,87.855,87.84,87.85,122600000.0
2009-11-17 12:57:00,87.85,87.855,87.83,87.84,176400000.0
2009-11-17 12:58:00,87.84,87.855,87.83,87.85,171500000.0
2009-11-17 12:59:00,87.85,87.86,87.84,87.85,160800000.0
2009-11-17 13:00:00,87.85,87.87,87.84,87.865,245900000.0
2009-11-17 13:01:00,87.865,87.875,87.85,87.85,111900000.0
2009-11-17 13:02:00,87.855,87.855,87.845,87.85,65800000.0
2009-11-17 13:03:00,87.85,87.87,87.845,87.86,89700000.0
2009-11-17 13:04:00,87.865,87.875,87.855,87.87,151700000.0
2009-11-17 13:05:00,87.87,87.89,87.87,87.89,234800000.0
2009-11-17 13:06:00,87.89,87.89,87.845,87.85,268200000.0
2009-11-17 13:07:00,87.85,87.86,87.83,87.84,226200000.0
2009-11-17 13:08:00,87.835,87.85,87.83,87.835,157800000.0
2009-11-17 13:09:00,87.84,87.84,87.79,87.81,234100000.0
2009-11-17 13:10:00,87.815,87.825,87.8,87.81,318200000.0
2009-11-17 13:11:00,87.815,87.83,87.81,87.82,216500000.0
2009-11-17 13:12:00,87.82,87.835,87.815,87.835,231700000.0
2009-11-17 13:13:00,87.835,87.85,87.83,87.835,226400000.0
2009-11-17 13:14:00,87.84,87.84,87.825,87.835,290400000.0
2009-11-17 13:15:00,87.83,87.85,87.83,87.85,65700000.0
2009-11-17 13:16:00,87.85,87.855,87.845,87.845,35500000.0
2009-11-17 13:17:00,87.845,87.855,87.825,87.825,101100000.0
2009-11-17 13:18:00,87.83,87.84,87.82,87.825,197200000.0
2009-11-17 13:19:00,87.825,87.845,87.815,87.845,182200000.0
2009-11-17 13:20:00,87.845,87.87,87.845,87.86,83600000.0
2009-11-17 13:21:00,87.86,87.875,87.86,87.86,142200000.0
2009-11-17 13:22:00,87.86,87.885,87.86,87.875,145600000.0
2009-11-17 13:23:00,87.87,87.875,87.855,87.865,121300000.0
2009-11-17 13:24:00,87.865,87.89,87.865,87.87,155800000.0
2009-11-17 13:25:00,87.87,87.89,87.865,87.89,120100000.0
2009-11-17 13:26:00,87.885,87.9,87.885,87.895,139900000.0
2009-11-17 13:27:00,87.895,87.895,87.865,87.88,236100000.0
2009-11-17 13:28:00,87.88,87.885,87.855,87.865,81000000.0
2009-11-17 13:29:00,87.86,87.895,87.86,87.885,217600000.0
2009-11-17 13:30:00,87.885,87.885,87.86,87.86,148500000.0
2009-11-17 13:31:00,87.865,87.875,87.85,87.86,193800000.0
2009-11-17 13:32:00,87.855,87.86,87.85,87.85,116700000.0
2009-11-17 13:33:00,87.85,87.875,87.85,87.87,63200000.0
2009-11-17 13:34:00,87.87,87.88,87.865,87.87,85400000.0
2009-11-17 13:35:00,87.875,87.875,87.86,87.87,85400000.0
2009-11-17 13:36:00,87.87,87.87,87.845,87.855,86500000.0
2009-11-17 13:37:00,87.855,87.87,87.855,87.87,84800000.0
2009-11-17 13:38:00,87.87,87.87,87.865,87.87,53700000.0
2009-11-17 13:39:00,87.87,87.885,87.87,87.875,71100000.0
2009-11-17 13:40:00,87.88,87.905,87.88,87.905,94800000.0
2009-11-17 13:41:00,87.9,87.91,87.89,87.895,221800000.0
2009-11-17 13:42:00,87.895,87.9,87.89,87.895,45900000.0
2009-11-17 13:43:00,87.895,87.9,87.89,87.895,59700000.0
2009-11-17 13:44:00,87.895,87.9,87.89,87.895,22100000.0
2009-11-17 13:45:00,87.895,87.9,87.875,87.875,83400000.0
2009-11-17 13:46:00,87.875,87.905,87.875,87.9,154600000.0
2009-11-17 13:47:00,87.9,87.91,87.9,87.905,54700000.0
2009-11-17 13:48:00,87.905,87.91,87.905,87.91,91200000.0
2009-11-17 13:49:00,87.9,87.915,87.895,87.91,101100000.0
2009-11-17 13:50:00,87.91,87.91,87.89,87.895,96700000.0
2009-11-17 13:51:00,87.9,87.91,87.895,87.9,116400000.0
2009-11-17 13:52:00,87.9,87.93,87.9,87.91,149300000.0
2009-11-17 13:53:00,87.91,87.92,87.885,87.895,157700000.0
2009-11-17 13:54:00,87.895,87.895,87.88,87.885,117200000.0
2009-11-17 13:55:00,87.885,87.9,87.875,87.89,168800000.0
2009-11-17 13:56:00,87.89,87.905,87.89,87.9,72500000.0
2009-11-17 13:57:00,87.9,87.9,87.88,87.9,182700000.0
2009-11-17 13:58:00,87.9,87.91,87.895,87.895,112900000.0
2009-11-17 13:59:00,87.895,87.93,87.895,87.92,265900000.0
2009-11-17 14:00:00,87.925,87.925,87.89,87.89,99000000.0
2009-11-17 14:01:00,87.89,87.955,87.89,87.95,233700000.0
2009-11-17 14:02:00,87.95,87.95,87.925,87.93,244500000.0
2009-11-17 14:03:00,87.93,87.93,87.9,87.915,224700000.0
2009-11-17 14:04:00,87.92,87.93,87.9,87.925,280900000.0
2009-11-17 14:05:00,87.92,87.94,87.89,87.9,398400000.0
2009-11-17 14:06:00,87.9,87.92,87.89,87.915,190400000.0
2009-11-17 14:07:00,87.915,87.915,87.9,87.9,181300000.0
2009-11-17 14:08:00,87.9,87.91,87.83,87.855,289900000.0
2009-11-17 14:09:00,87.855,87.855,87.815,87.84,286800000.0
2009-11-17 14:10:00,87.84,87.85,87.82,87.835,328600000.0
2009-11-17 14:11:00,87.84,87.855,87.82,87.85,171100000.0
2009-11-17 14:12:00,87.845,87.89,87.84,87.89,182900000.0
2009-11-17 14:13:00,87.885,87.895,87.875,87.88,236900000.0
2009-11-17 14:14:00,87.875,87.885,87.83,87.835,412400000.0
2009-11-17 14:15:00,87.835,87.87,87.82,87.87,360100000.0
2009-11-17 14:16:00,87.87,87.92,87.87,87.89,375800000.0
2009-11-17 14:17:00,87.89,87.895,87.85,87.88,232700000.0
2009-11-17 14:18:00,87.88,87.91,87.855,87.885,344000000.0
2009-11-17 14:19:00,87.88,87.89,87.82,87.835,220300000.0
2009-11-17 14:20:00,87.84,87.845,87.805,87.81,132400000.0
2009-11-17 14:21:00,87.805,87.825,87.805,87.81,179700000.0
2009-11-17 14:22:00,87.81,87.845,87.81,87.84,365600001.0
2009-11-17 14:23:00,87.84,87.855,87.835,87.855,342100000.0
2009-11-17 14:24:00,87.855,87.875,87.84,87.85,342700000.0
2009-11-17 14:25:00,87.85,87.87,87.825,87.84,296700000.0
2009-11-17 14:26:00,87.84,87.855,87.835,87.855,236700000.0
2009-11-17 14:27:00,87.855,87.855,87.83,87.855,198500000.0
2009-11-17 14:28:00,87.845,87.85,87.82,87.835,314000000.0
2009-11-17 14:29:00,87.83,87.855,87.82,87.855,269700000.0
2009-11-17 14:30:00,87.855,87.855,87.83,87.85,297000000.0
2009-11-17 14:31:00,87.86,87.885,87.855,87.88,217700000.0
2009-11-17 14:32:00,87.88,87.9,87.87,87.9,130800000.0
2009-11-17 14:33:00,87.89,87.895,87.88,87.895,226300000.0
2009-11-17 14:34:00,87.89,87.91,87.885,87.91,274900000.0
2009-11-17 14:35:00,87.905,87.905,87.875,87.89,330799999.0
2009-11-17 14:36:00,87.895,87.895,87.87,87.875,261200001.0
2009-11-17 14:37:00,87.88,87.88,87.85,87.855,230400000.0
2009-11-17 14:38:00,87.855,87.855,87.84,87.84,144700000.0
2009-11-17 14:39:00,87.84,87.87,87.84,87.855,327200000.0
2009-11-17 14:40:00,87.855,87.86,87.845,87.855,277700000.0
2009-11-17 14:41:00,87.85,87.865,87.85,87.855,143100000.0
2009-11-17 14:42:00,87.855,87.855,87.84,87.845,113200000.0
2009-11-17 14:43:00,87.845,87.875,87.845,87.865,183400000.0
2009-11-17 14:44:00,87.865,87.89,87.845,87.885,252000000.0
2009-11-17 14:45:00,87.885,87.915,87.875,87.915,241200000.0
2009-11-17 14:46:00,87.905,87.92,87.885,87.885,193300000.0
2009-11-17 14:47:00,87.89,87.93,87.89,87.92,380200000.0
2009-11-17 14:48:00,87.92,87.93,87.9,87.915,280800000.0
2009-11-17 14:49:00,87.915,87.935,87.91,87.915,453300000.0
2009-11-17 14:50:00,87.915,87.925,87.9,87.905,239100000.0
2009-11-17 14:51:00,87.91,87.92,87.88,87.88,224600000.0
2009-11-17 14:52:00,87.88,87.885,87.87,87.875,342600000.0
2009-11-17 14:53:00,87.875,87.91,87.875,87.9,164000000.0
2009-11-17 14:54:00,87.9,87.945,87.89,87.935,327000000.0
2009-11-17 14:55:00,87.93,87.94,87.91,87.925,140700000.0
2009-11-17 14:56:00,87.925,87.925,87.895,87.915,212300000.0
2009-11-17 14:57:00,87.91,87.925,87.905,87.925,95900000.0
2009-11-17 14:58:00,87.925,87.925,87.89,87.9,213700000.0
2009-11-17 14:59:00,87.9,87.93,87.9,87.92,164100000.0
2009-11-17 15:00:00,87.92,87.95,87.92,87.93,196100000.0
2009-11-17 15:01:00,87.93,87.94,87.895,87.9,163800000.0
2009-11-17 15:02:00,87.895,87.925,87.89,87.915,135700000.0
2009-11-17 15:03:00,87.915,87.92,87.895,87.905,183200000.0
2009-11-17 15:04:00,87.905,87.915,87.885,87.89,219700000.0
2009-11-17 15:05:00,87.89,87.925,87.89,87.925,237700000.0
2009-11-17 15:06:00,87.925,87.935,87.915,87.92,183900000.0
2009-11-17 15:07:00,87.925,87.935,87.905,87.905,143200000.0
2009-11-17 15:08:00,87.905,87.92,87.905,87.91,173900000.0
2009-11-17 15:09:00,87.91,87.915,87.9,87.905,25000000.0
2009-11-17 15:10:00,87.905,87.915,87.9,87.9,135600000.0
2009-11-17 15:11:00,87.9,87.9,87.875,87.875,137100000.0
2009-11-17 15:12:00,87.875,87.885,87.865,87.875,231100000.0
2009-11-17 15:13:00,87.875,87.88,87.865,87.88,210700000.0
2009-11-17 15:14:00,87.88,87.88,87.845,87.845,216700000.0
2009-11-17 15:15:00,87.845,87.865,87.84,87.86,260600000.0
2009-11-17 15:16:00,87.86,87.87,87.85,87.865,166800000.0
2009-11-17 15:17:00,87.865,87.885,87.86,87.885,141800000.0
2009-11-17 15:18:00,87.885,87.89,87.88,87.89,85100000.0
2009-11-17 15:19:00,87.89,87.9,87.875,87.89,253500000.0
2009-11-17 15:20:00,87.89,87.91,87.885,87.905,219900000.0
2009-11-17 15:21:00,87.905,87.945,87.905,87.93,250200000.0
2009-11-17 15:22:00,87.925,87.935,87.92,87.93,146500000.0
2009-11-17 15:23:00,87.93,87.945,87.915,87.925,204800000.0
2009-11-17 15:24:00,87.925,87.94,87.915,87.935,164400000.0
2009-11-17 15:25:00,87.935,87.97,87.935,87.96,225200000.0
2009-11-17 15:26:00,87.96,87.99,87.96,87.98,287200000.0
2009-11-17 15:27:00,87.98,87.99,87.97,87.98,314700000.0
2009-11-17 15:28:00,87.98,87.985,87.955,87.955,288100000.0
2009-11-17 15:29:00,87.955,87.985,87.915,87.915,309400000.0
2009-11-17 15:30:00,87.915,87.945,87.805,87.865,308100000.0
2009-11-17 15:31:00,87.865,87.975,87.86,87.945,412300000.0
2009-11-17 15:32:00,87.95,87.95,87.885,87.915,415700000.0
2009-11-17 15:33:00,87.915,87.925,87.89,87.92,193100000.0
2009-11-17 15:34:00,87.92,87.955,87.9,87.935,538900000.0
2009-11-17 15:35:00,87.93,87.96,87.93,87.945,375500000.0
2009-11-17 15:36:00,87.95,88.015,87.95,88.005,256100000.0
2009-11-17 15:37:00,88.005,88.015,87.985,87.995,136800000.0
2009-11-17 15:38:00,87.995,88.025,87.98,88.02,299600000.0
2009-11-17 15:39:00,88.02,88.035,87.99,88.01,308400000.0
2009-11-17 15:40:00,88.01,88.015,87.995,88.01,260500000.0
2009-11-17 15:41:00,88.01,88.01,87.97,87.98,352200000.0
2009-11-17 15:42:00,87.98,88.0,87.97,87.985,388900000.0
2009-11-17 15:43:00,87.985,88.005,87.975,87.985,326300000.0
2009-11-17 15:44:00,87.985,88.0,87.98,87.99,309000000.0
2009-11-17 15:45:00,87.985,87.99,87.95,87.96,428600000.0
2009-11-17 15:46:00,87.96,87.965,87.93,87.955,473800000.0
2009-11-17 15:47:00,87.955,87.965,87.95,87.955,177100000.0
2009-11-17 15:48:00,87.955,87.965,87.93,87.93,400000000.0
2009-11-17 15:49:00,87.93,87.94,87.91,87.93,365200000.0
2009-11-17 15:50:00,87.93,87.95,87.915,87.94,169600000.0
2009-11-17 15:51:00,87.935,87.94,87.915,87.935,378600000.0
2009-11-17 15:52:00,87.935,87.95,87.925,87.93,216500000.0
2009-11-17 15:53:00,87.93,87.94,87.915,87.915,167800000.0
2009-11-17 15:54:00,87.91,87.93,87.905,87.92,382000000.0
2009-11-17 15:55:00,87.92,87.935,87.91,87.915,164900000.0
2009-11-17 15:56:00,87.915,87.93,87.9,87.9,208900000.0
2009-11-17 15:57:00,87.895,87.91,87.885,87.9,188600000.0
2009-11-17 15:58:00,87.895,87.91,87.89,87.9,162700000.0
2009-11-17 15:59:00,87.9,87.91,87.89,87.91,156200000.0
2009-11-17 16:00:00,87.905,87.93,87.89,87.93,187300000.0
2009-11-17 16:01:00,87.93,87.985,87.925,87.95,349400000.0
2009-11-17 16:02:00,87.965,87.98,87.95,87.96,381700000.0
2009-11-17 16:03:00,87.965,87.99,87.95,87.95,311900000.0
2009-11-17 16:04:00,87.955,87.96,87.945,87.95,293600000.0
2009-11-17 16:05:00,87.945,87.955,87.935,87.94,285900000.0
2009-11-17 16:06:00,87.94,87.94,87.905,87.905,187800000.0
2009-11-17 16:07:00,87.91,87.92,87.905,87.915,177900000.0
2009-11-17 16:08:00,87.915,87.935,87.905,87.905,134400000.0
2009-11-17 16:09:00,87.9,87.915,87.88,87.89,158700000.0
2009-11-17 16:10:00,87.89,87.915,87.89,87.905,274000000.0
2009-11-17 16:11:00,87.895,87.91,87.89,87.9,250500000.0
2009-11-17 16:12:00,87.9,87.905,87.895,87.905,231400000.0
2009-11-17 16:13:00,87.9,87.94,87.895,87.935,249800000.0
2009-11-17 16:14:00,87.935,87.95,87.92,87.925,148000000.0
2009-11-17 16:15:00,87.92,87.92,87.865,87.895,237900001.0
2009-11-17 16:16:00,87.89,87.89,87.845,87.845,321300000.0
2009-11-17 16:17:00,87.84,87.845,87.825,87.845,305100000.0
2009-11-17 16:18:00,87.845,87.875,87.83,87.84,299600000.0
2009-11-17 16:19:00,87.84,87.84,87.815,87.84,373500000.0
2009-11-17 16:20:00,87.84,87.845,87.82,87.83,439000000.0
2009-11-17 16:21:00,87.83,87.845,87.81,87.845,404200000.0
2009-11-17 16:22:00,87.845,87.855,87.825,87.835,254100000.0
2009-11-17 16:23:00,87.835,87.865,87.83,87.84,272800000.0
2009-11-17 16:24:00,87.84,87.85,87.835,87.84,215800000.0
2009-11-17 16:25:00,87.84,87.865,87.835,87.86,214500000.0
2009-11-17 16:26:00,87.86,87.875,87.845,87.845,164500000.0
2009-11-17 16:27:00,87.845,87.855,87.845,87.85,139400000.0
2009-11-17 16:28:00,87.85,87.85,87.82,87.825,278800000.0
2009-11-17 16:29:00,87.825,87.835,87.815,87.835,292500000.0
2009-11-17 16:30:00,87.835,87.85,87.815,87.835,336700000.0
2009-11-17 16:31:00,87.83,87.835,87.8,87.83,311400000.0
2009-11-17 16:32:00,87.83,87.875,87.83,87.855,358300000.0
2009-11-17 16:33:00,87.855,87.855,87.805,87.825,496799999.0
2009-11-17 16:34:00,87.825,87.835,87.795,87.83,380600000.0
2009-11-17 16:35:00,87.83,87.84,87.805,87.835,359500000.0
2009-11-17 16:36:00,87.835,87.865,87.825,87.86,356800000.0
2009-11-17 16:37:00,87.865,87.875,87.855,87.87,272800000.0
2009-11-17 16:38:00,87.87,87.87,87.845,87.86,188600000.0
2009-11-17 16:39:00,87.855,87.86,87.835,87.845,200400000.0
2009-11-17 16:40:00,87.845,87.875,87.825,87.875,349200000.0
2009-11-17 16:41:00,87.88,87.895,87.86,87.87,546700000.0
2009-11-17 16:42:00,87.87,87.905,87.87,87.895,296700000.0
2009-11-17 16:43:00,87.895,87.9,87.88,87.89,330000000.0
2009-11-17 16:44:00,87.89,87.9,87.875,87.895,324700000.0
2009-11-17 16:45:00,87.895,87.935,87.895,87.93,308800000.0
2009-11-17 16:46:00,87.93,87.965,87.93,87.96,355100000.0
2009-11-17 16:47:00,87.96,87.96,87.925,87.94,264600000.0
2009-11-17 16:48:00,87.94,87.94,87.895,87.915,380000000.0
2009-11-17 16:49:00,87.915,87.915,87.895,87.895,351900000.0
2009-11-17 16:50:00,87.895,87.92,87.895,87.915,310600000.0
2009-11-17 16:51:00,87.91,87.915,87.875,87.88,390100000.0
2009-11-17 16:52:00,87.88,87.895,87.88,87.89,276200000.0
2009-11-17 16:53:00,87.89,87.905,87.885,87.885,184200000.0
2009-11-17 16:54:00,87.885,87.935,87.855,87.855,485000000.0
2009-11-17 16:55:00,87.86,87.885,87.85,87.865,407100000.0
2009-11-17 16:56:00,87.865,87.885,87.855,87.865,311600000.0
2009-11-17 16:57:00,87.86,87.88,87.855,87.86,262200000.0
2009-11-17 16:58:00,87.86,87.88,87.85,87.865,268100000.0
2009-11-17 16:59:00,87.86,87.865,87.825,87.825,409900000.0
2009-11-17 17:00:00,87.83,87.875,87.825,87.865,327600000.0
2009-11-17 17:01:00,87.86,87.895,87.86,87.88,318900000.0
2009-11-17 17:02:00,87.875,87.88,87.85,87.855,216100000.0
2009-11-17 17:03:00,87.86,87.865,87.81,87.82,304800000.0
2009-11-17 17:04:00,87.815,87.84,87.815,87.83,294000000.0
2009-11-17 17:05:00,87.825,87.84,87.805,87.805,291600000.0
2009-11-17 17:06:00,87.8,87.805,87.775,87.8,291000000.0
2009-11-17 17:07:00,87.8,87.8,87.745,87.765,296200000.0
2009-11-17 17:08:00,87.765,87.78,87.755,87.775,278800000.0
2009-11-17 17:09:00,87.775,87.805,87.77,87.79,297100000.0
2009-11-17 17:10:00,87.79,87.81,87.775,87.79,258500000.0
2009-11-17 17:11:00,87.79,87.805,87.79,87.805,262000000.0
2009-11-17 17:12:00,87.795,87.8,87.775,87.795,243000000.0
2009-11-17 17:13:00,87.79,87.815,87.785,87.81,252800000.0
2009-11-17 17:14:00,87.81,87.81,87.795,87.795,273400000.0
2009-11-17 17:15:00,87.795,87.81,87.78,87.805,164300000.0
2009-11-17 17:16:00,87.8,87.81,87.79,87.81,154500000.0
2009-11-17 17:17:00,87.81,87.825,87.8,87.82,247700000.0
2009-11-17 17:18:00,87.82,87.825,87.785,87.805,297100000.0
2009-11-17 17:19:00,87.81,87.84,87.81,87.84,255600000.0
2009-11-17 17:20:00,87.84,87.845,87.82,87.825,385500000.0
2009-11-17 17:21:00,87.825,87.84,87.81,87.815,314500000.0
2009-11-17 17:22:00,87.82,87.82,87.79,87.8,361900000.0
2009-11-17 17:23:00,87.8,87.815,87.8,87.815,313500000.0
2009-11-17 17:24:00,87.815,87.825,87.795,87.795,348000000.0
2009-11-17 17:25:00,87.795,87.82,87.795,87.815,250500000.0
2009-11-17 17:26:00,87.81,87.83,87.79,87.8,302900000.0
2009-11-17 17:27:00,87.805,87.83,87.805,87.805,285500000.0
2009-11-17 17:28:00,87.805,87.815,87.79,87.815,219300000.0
2009-11-17 17:29:00,87.82,87.82,87.79,87.8,359000000.0
2009-11-17 17:30:00,87.8,87.805,87.76,87.78,380500000.0
2009-11-17 17:31:00,87.78,87.785,87.76,87.765,214900000.0
2009-11-17 17:32:00,87.76,87.775,87.715,87.755,335200000.0
2009-11-17 17:33:00,87.75,87.75,87.715,87.72,393900000.0
2009-11-17 17:34:00,87.72,87.74,87.715,87.725,303000000.0
2009-11-17 17:35:00,87.725,87.73,87.705,87.71,304100000.0
2009-11-17 17:36:00,87.705,87.715,87.705,87.71,259800000.0
2009-11-17 17:37:00,87.71,87.72,87.675,87.685,337500000.0
2009-11-17 17:38:00,87.685,87.695,87.655,87.67,134100000.0
2009-11-17 17:39:00,87.675,87.675,87.655,87.66,290900000.0
2009-11-17 17:40:00,87.66,87.675,87.65,87.67,349600000.0
2009-11-17 17:41:00,87.67,87.67,87.645,87.66,291700000.0
2009-11-17 17:42:00,87.66,87.695,87.645,87.695,297800000.0
2009-11-17 17:43:00,87.695,87.705,87.695,87.705,361000000.0
2009-11-17 17:44:00,87.7,87.73,87.695,87.725,175000000.0
2009-11-17 17:45:00,87.72,87.755,87.71,87.745,191400000.0
2009-11-17 17:46:00,87.75,87.755,87.735,87.745,214900000.0
2009-11-17 17:47:00,87.745,87.775,87.735,87.76,254500000.0
2009-11-17 17:48:00,87.76,87.785,87.75,87.77,412400000.0
2009-11-17 17:49:00,87.77,87.775,87.745,87.77,306700000.0
2009-11-17 17:50:00,87.765,87.785,87.73,87.74,365800000.0
2009-11-17 17:51:00,87.74,87.81,87.73,87.805,391099999.0
2009-11-17 17:52:00,87.805,87.83,87.795,87.795,534500000.0
2009-11-17 17:53:00,87.79,87.81,87.77,87.77,331900000.0
2009-11-17 17:54:00,87.765,87.84,87.765,87.835,331300000.0
2009-11-17 17:55:00,87.835,87.845,87.815,87.82,333600000.0
2009-11-17 17:56:00,87.815,87.845,87.81,87.825,185500000.0
2009-11-17 17:57:00,87.825,87.825,87.8,87.81,202600000.0
2009-11-17 17:58:00,87.805,87.82,87.785,87.805,157200000.0
2009-11-17 17:59:00,87.795,87.8,87.76,87.775,350700000.0
2009-11-17 18:00:00,87.775,87.795,87.765,87.785,450199998.0
2009-11-17 18:01:00,87.78,87.8,87.775,87.795,518999999.0
2009-11-17 18:02:00,87.8,87.805,87.785,87.805,329700000.0
2009-11-17 18:03:00,87.805,87.82,87.795,87.805,218900000.0
2009-11-17 18:04:00,87.805,87.81,87.78,87.795,307600000.0
2009-11-17 18:05:00,87.795,87.805,87.785,87.795,347800000.0
2009-11-17 18:06:00,87.795,87.805,87.775,87.78,585600001.0
2009-11-17 18:07:00,87.78,87.81,87.775,87.81,431900000.0
2009-11-17 18:08:00,87.81,87.835,87.81,87.82,267800000.0
2009-11-17 18:09:00,87.825,87.875,87.825,87.87,396300000.0
2009-11-17 18:10:00,87.87,87.885,87.865,87.87,332100000.0
2009-11-17 18:11:00,87.875,87.875,87.825,87.825,452800000.0
2009-11-17 18:12:00,87.835,87.835,87.785,87.795,430700000.0
2009-11-17 18:13:00,87.79,87.82,87.78,87.82,270800000.0
2009-11-17 18:14:00,87.82,87.83,87.805,87.825,286400000.0
2009-11-17 18:15:00,87.82,87.82,87.745,87.77,460400000.0
2009-11-17 18:16:00,87.765,87.78,87.76,87.765,284400000.0
2009-11-17 18:17:00,87.76,87.78,87.755,87.775,374800000.0
2009-11-17 18:18:00,87.775,87.775,87.74,87.75,315700000.0
2009-11-17 18:19:00,87.75,87.755,87.735,87.745,258500000.0
2009-11-17 18:20:00,87.75,87.78,87.735,87.76,223500000.0
2009-11-17 18:21:00,87.76,87.795,87.755,87.795,295800000.0
2009-11-17 18:22:00,87.795,87.82,87.785,87.81,255200000.0
2009-11-17 18:23:00,87.81,87.81,87.77,87.77,268000000.0
2009-11-17 18:24:00,87.765,87.78,87.75,87.765,315600000.0
2009-11-17 18:25:00,87.765,87.77,87.745,87.765,435899999.0
2009-11-17 18:26:00,87.76,87.775,87.735,87.755,410900000.0
2009-11-17 18:27:00,87.76,87.765,87.74,87.745,329000000.0
2009-11-17 18:28:00,87.745,87.76,87.73,87.73,251700000.0
2009-11-17 18:29:00,87.725,87.785,87.715,87.78,298100000.0
2009-11-17 18:30:00,87.785,87.795,87.745,87.76,305700000.0
2009-11-17 18:31:00,87.755,87.755,87.735,87.75,326500000.0
2009-11-17 18:32:00,87.755,87.76,87.72,87.745,314300000.0
2009-11-17 18:33:00,87.74,87.74,87.71,87.73,223000000.0
2009-11-17 18:34:00,87.73,87.745,87.72,87.735,233100000.0
2009-11-17 18:35:00,87.74,87.77,87.735,87.765,244300000.0
2009-11-17 18:36:00,87.77,87.79,87.745,87.755,273600000.0
2009-11-17 18:37:00,87.755,87.755,87.725,87.745,198900000.0
2009-11-17 18:38:00,87.745,87.765,87.74,87.76,357700000.0
2009-11-17 18:39:00,87.76,87.78,87.755,87.765,327600000.0
2009-11-17 18:40:00,87.76,87.76,87.71,87.725,648699999.0
2009-11-17 18:41:00,87.725,87.73,87.715,87.725,212700000.0
2009-11-17 18:42:00,87.72,87.745,87.72,87.73,165100000.0
2009-11-17 18:43:00,87.735,87.74,87.725,87.725,171900000.0
2009-11-17 18:44:00,87.725,87.735,87.705,87.705,243700000.0
2009-11-17 18:45:00,87.705,87.72,87.705,87.715,184500000.0
2009-11-17 18:46:00,87.715,87.715,87.665,87.675,403200000.0
2009-11-17 18:47:00,87.675,87.68,87.635,87.65,444299999.0
2009-11-17 18:48:00,87.65,87.675,87.645,87.655,172400000.0
2009-11-17 18:49:00,87.655,87.665,87.635,87.64,120400000.0
2009-11-17 18:50:00,87.635,87.655,87.6,87.64,216900000.0
2009-11-17 18:51:00,87.65,87.655,87.63,87.65,215200000.0
2009-11-17 18:52:00,87.645,87.665,87.635,87.655,218100000.0
2009-11-17 18:53:00,87.65,87.665,87.635,87.635,160500000.0
2009-11-17 18:54:00,87.645,87.665,87.635,87.66,105500000.0
2009-11-17 18:55:00,87.66,87.665,87.64,87.65,345900000.0
2009-11-17 18:56:00,87.655,87.72,87.655,87.715,295600000.0
2009-11-17 18:57:00,87.71,87.725,87.695,87.71,503600000.0
2009-11-17 18:58:00,87.715,87.75,87.71,87.735,384199999.0
2009-11-17 18:59:00,87.735,87.735,87.715,87.715,288999999.0
2009-11-17 19:00:00,87.715,87.715,87.675,87.685,381400000.0
2009-11-17 19:01:00,87.685,87.685,87.665,87.67,226600000.0
2009-11-17 19:02:00,87.665,87.665,87.65,87.66,272900000.0
2009-11-17 19:03:00,87.66,87.665,87.645,87.66,131500000.0
2009-11-17 19:04:00,87.655,87.695,87.65,87.68,99700000.0
2009-11-17 19:05:00,87.685,87.705,87.68,87.685,86100000.0
2009-11-17 19:06:00,87.695,87.695,87.655,87.665,120200000.0
2009-11-17 19:07:00,87.67,87.71,87.67,87.695,111300000.0
2009-11-17 19:08:00,87.695,87.72,87.69,87.715,89800000.0
2009-11-17 19:09:00,87.715,87.745,87.715,87.725,151500000.0
2009-11-17 19:10:00,87.725,87.73,87.705,87.73,116200000.0
2009-11-17 19:11:00,87.73,87.735,87.695,87.72,244100000.0
2009-11-17 19:12:00,87.72,87.735,87.695,87.705,379000000.0
2009-11-17 19:13:00,87.7,87.735,87.7,87.72,497200000.0
2009-11-17 19:14:00,87.72,87.735,87.71,87.72,159800000.0
2009-11-17 19:15:00,87.725,87.74,87.72,87.735,151200000.0
2009-11-17 19:16:00,87.74,87.745,87.72,87.735,270800000.0
2009-11-17 19:17:00,87.735,87.75,87.725,87.745,137700000.0
2009-11-17 19:18:00,87.74,87.755,87.735,87.74,170200000.0
2009-11-17 19:19:00,87.75,87.755,87.73,87.745,111700000.0
2009-11-17 19:20:00,87.745,87.755,87.74,87.755,28000000.0
2009-11-17 19:21:00,87.755,87.765,87.74,87.755,115200000.0
2009-11-17 19:22:00,87.755,87.76,87.73,87.745,145200000.0
2009-11-17 19:23:00,87.745,87.755,87.715,87.73,185500000.0
2009-11-17 19:24:00,87.73,87.76,87.73,87.745,187400000.0
2009-11-17 19:25:00,87.745,87.77,87.745,87.76,172800000.0
2009-11-17 19:26:00,87.76,87.775,87.75,87.765,216300000.0
2009-11-17 19:27:00,87.765,87.765,87.73,87.735,157900000.0
2009-11-17 19:28:00,87.735,87.735,87.715,87.735,154000000.0
2009-11-17 19:29:00,87.735,87.75,87.71,87.735,185800000.0
2009-11-17 19:30:00,87.74,87.75,87.725,87.745,121600000.0
2009-11-17 19:31:00,87.745,87.76,87.745,87.745,91600000.0
2009-11-17 19:32:00,87.745,87.755,87.735,87.74,230600000.0
2009-11-17 19:33:00,87.75,87.765,87.745,87.75,116100000.0
2009-11-17 19:34:00,87.75,87.785,87.75,87.785,210700000.0
2009-11-17 19:35:00,87.785,87.785,87.745,87.745,193500000.0
2009-11-17 19:36:00,87.745,87.76,87.73,87.735,141700000.0
2009-11-17 19:37:00,87.735,87.735,87.71,87.72,131200000.0
2009-11-17 19:38:00,87.715,87.755,87.715,87.745,336700000.0
2009-11-17 19:39:00,87.755,87.755,87.72,87.73,225400000.0
2009-11-17 19:40:00,87.73,87.735,87.72,87.725,136600000.0
2009-11-17 19:41:00,87.725,87.735,87.715,87.725,80800000.0
2009-11-17 19:42:00,87.725,87.725,87.7,87.725,129200000.0
2009-11-17 19:43:00,87.725,87.725,87.7,87.7,77800000.0
2009-11-17 19:44:00,87.7,87.705,87.695,87.7,56000000.0
2009-11-17 19:45:00,87.7,87.715,87.685,87.71,119900001.0
2009-11-17 19:46:00,87.71,87.715,87.69,87.69,149000000.0
2009-11-17 19:47:00,87.69,87.69,87.675,87.68,364700000.0
2009-11-17 19:48:00,87.68,87.695,87.67,87.675,216000000.0
2009-11-17 19:49:00,87.665,87.67,87.66,87.665,274100000.0
2009-11-17 19:50:00,87.665,87.685,87.66,87.685,198600000.0
2009-11-17 19:51:00,87.685,87.685,87.65,87.665,210800000.0
2009-11-17 19:52:00,87.67,87.675,87.665,87.67,128300000.0
2009-11-17 19:53:00,87.67,87.675,87.66,87.665,151800000.0
2009-11-17 19:54:00,87.665,87.665,87.655,87.655,190000000.0
2009-11-17 19:55:00,87.665,87.675,87.66,87.67,302699999.0
2009-11-17 19:56:00,87.67,87.675,87.65,87.665,326700000.0
2009-11-17 19:57:00,87.665,87.665,87.665,87.665,66400000.0
2009-11-17 19:58:00,87.665,87.665,87.65,87.655,85000000.0
2009-11-17 19:59:00,87.655,87.67,87.655,87.67,166400000.0
2009-11-17 20:00:00,87.665,87.665,87.635,87.655,291600000.0
2009-11-17 20:01:00,87.66,87.665,87.64,87.65,212000000.0
2009-11-17 20:02:00,87.65,87.65,87.635,87.64,199600000.0
2009-11-17 20:03:00,87.64,87.655,87.625,87.65,326500000.0
2009-11-17 20:04:00,87.65,87.655,87.63,87.635,188000000.0
2009-11-17 20:05:00,87.635,87.635,87.61,87.61,403900000.0
2009-11-17 20:06:00,87.61,87.63,87.61,87.62,238700000.0
2009-11-17 20:07:00,87.62,87.675,87.62,87.665,274200000.0
2009-11-17 20:08:00,87.665,87.675,87.65,87.66,215600000.0
2009-11-17 20:09:00,87.66,87.66,87.655,87.66,158400000.0
2009-11-17 20:10:00,87.66,87.67,87.655,87.66,123800000.0
2009-11-17 20:11:00,87.665,87.68,87.665,87.675,75100000.0
2009-11-17 20:12:00,87.675,87.69,87.665,87.69,150600000.0
2009-11-17 20:13:00,87.69,87.705,87.68,87.705,116900000.0
2009-11-17 20:14:00,87.715,87.725,87.7,87.7,144600000.0
2009-11-17 20:15:00,87.7,87.7,87.66,87.695,293500000.0
2009-11-17 20:16:00,87.7,87.715,87.7,87.715,224700000.0
2009-11-17 20:17:00,87.715,87.725,87.695,87.705,98200000.0
2009-11-17 20:18:00,87.705,87.705,87.675,87.685,132300000.0
2009-11-17 20:19:00,87.685,87.715,87.685,87.71,67200000.0
2009-11-17 20:20:00,87.71,87.72,87.7,87.715,149000000.0
2009-11-17 20:21:00,87.72,87.73,87.7,87.7,217300000.0
2009-11-17 20:22:00,87.7,87.715,87.69,87.71,62400000.0
2009-11-17 20:23:00,87.715,87.725,87.69,87.69,149800000.0
2009-11-17 20:24:00,87.695,87.71,87.685,87.71,131600000.0
2009-11-17 20:25:00,87.71,87.73,87.705,87.71,134600000.0
2009-11-17 20:26:00,87.71,87.71,87.685,87.685,124000000.0
2009-11-17 20:27:00,87.695,87.7,87.685,87.7,116900000.0
2009-11-17 20:28:00,87.695,87.705,87.68,87.7,39200000.0
2009-11-17 20:29:00,87.705,87.72,87.695,87.695,182800000.0
2009-11-17 20:30:00,87.695,87.72,87.695,87.72,104000000.0
2009-11-17 20:31:00,87.72,87.72,87.71,87.71,51000000.0
2009-11-17 20:32:00,87.705,87.71,87.705,87.705,44200000.0
2009-11-17 20:33:00,87.705,87.705,87.705,87.705,16600000.0
2009-11-17 20:34:00,87.705,87.71,87.69,87.695,152000000.0
2009-11-17 20:35:00,87.7,87.715,87.695,87.7,202100000.0
2009-11-17 20:36:00,87.7,87.71,87.7,87.71,116800000.0
2009-11-17 20:37:00,87.71,87.71,87.695,87.695,98800000.0
2009-11-17 20:38:00,87.695,87.705,87.685,87.695,180000000.0
2009-11-17 20:39:00,87.695,87.72,87.695,87.71,390600000.0
2009-11-17 20:40:00,87.71,87.745,87.71,87.745,173100000.0
2009-11-17 20:41:00,87.74,87.755,87.735,87.745,313800000.0
2009-11-17 20:42:00,87.745,87.77,87.745,87.76,258000000.0
2009-11-17 20:43:00,87.765,87.765,87.745,87.745,231600000.0
2009-11-17 20:44:00,87.74,87.77,87.735,87.755,331800000.0
2009-11-17 20:45:00,87.755,87.77,87.74,87.74,338000000.0
2009-11-17 20:46:00,87.745,87.75,87.73,87.73,122200000.0
2009-11-17 20:47:00,87.74,87.77,87.735,87.74,270200000.0
2009-11-17 20:48:00,87.74,87.755,87.72,87.745,273900000.0
2009-11-17 20:49:00,87.755,87.76,87.735,87.745,376100000.0
2009-11-17 20:50:00,87.75,87.755,87.735,87.745,284000000.0
2009-11-17 20:51:00,87.745,87.745,87.7,87.715,363100000.0
2009-11-17 20:52:00,87.715,87.74,87.705,87.735,498400000.0
2009-11-17 20:53:00,87.735,87.76,87.735,87.755,642000000.0
2009-11-17 20:54:00,87.755,87.76,87.74,87.745,191700000.0
2009-11-17 20:55:00,87.74,87.76,87.735,87.745,413700000.0
2009-11-17 20:56:00,87.745,87.745,87.71,87.715,318200000.0
2009-11-17 20:57:00,87.72,87.73,87.695,87.71,256800000.0
2009-11-17 20:58:00,87.71,87.715,87.685,87.69,259100000.0
2009-11-17 20:59:00,87.69,87.705,87.69,87.695,153900000.0
2009-11-17 21:00:00,87.695,87.715,87.695,87.695,159800000.0
2009-11-17 21:01:00,87.7,87.735,87.69,87.73,306600000.0
2009-11-17 21:02:00,87.73,87.745,87.725,87.73,357300000.0
2009-11-17 21:03:00,87.735,87.735,87.72,87.735,169000000.0
2009-11-17 21:04:00,87.73,87.735,87.725,87.725,65200000.0
2009-11-17 21:05:00,87.725,87.735,87.715,87.725,143600000.0
2009-11-17 21:06:00,87.73,87.735,87.715,87.715,142700000.0
2009-11-17 21:07:00,87.715,87.725,87.695,87.7,155500000.0
2009-11-17 21:08:00,87.705,87.73,87.705,87.71,367400000.0
2009-11-17 21:09:00,87.71,87.715,87.7,87.705,118200000.0
2009-11-17 21:10:00,87.705,87.72,87.695,87.7,174000000.0
2009-11-17 21:11:00,87.7,87.71,87.69,87.69,106700000.0
2009-11-17 21:12:00,87.69,87.725,87.69,87.725,297300000.0
2009-11-17 21:13:00,87.725,87.74,87.715,87.73,112700000.0
2009-11-17 21:14:00,87.72,87.735,87.705,87.73,201700000.0
2009-11-17 21:15:00,87.725,87.74,87.71,87.73,122600000.0
2009-11-17 21:16:00,87.73,87.76,87.73,87.755,134400000.0
2009-11-17 21:17:00,87.755,87.77,87.74,87.77,173799999.0
2009-11-17 21:18:00,87.77,87.77,87.75,87.765,103000000.0
2009-11-17 21:19:00,87.765,87.78,87.745,87.76,109200000.0
2009-11-17 21:20:00,87.76,87.76,87.725,87.75,225100000.0
2009-11-17 21:21:00,87.75,87.75,87.725,87.725,92400000.0
2009-11-17 21:22:00,87.725,87.74,87.72,87.73,57700000.0
2009-11-17 21:23:00,87.73,87.75,87.73,87.745,46300000.0
2009-11-17 21:24:00,87.745,87.745,87.71,87.715,131200000.0
2009-11-17 21:25:00,87.71,87.725,87.71,87.725,87900000.0
2009-11-17 21:26:00,87.725,87.725,87.715,87.72,52800000.0
2009-11-17 21:27:00,87.72,87.72,87.71,87.72,153600000.0
2009-11-17 21:28:00,87.72,87.725,87.715,87.72,49200000.0
2009-11-17 21:29:00,87.73,87.75,87.725,87.725,122500000.0
2009-11-17 21:30:00,87.73,87.745,87.725,87.73,81000000.0
2009-11-17 21:31:00,87.73,87.74,87.72,87.72,75000000.0
2009-11-17 21:32:00,87.725,87.73,87.715,87.725,70600000.0
2009-11-17 21:33:00,87.725,87.73,87.715,87.715,150000000.0
2009-11-17 21:34:00,87.715,87.74,87.715,87.725,91600000.0
2009-11-17 21:35:00,87.725,87.74,87.72,87.74,86400000.0
2009-11-17 21:36:00,87.735,87.74,87.725,87.725,41000000.0
2009-11-17 21:37:00,87.725,87.735,87.715,87.72,66400000.0
2009-11-17 21:38:00,87.715,87.725,87.71,87.715,126200000.0
2009-11-17 21:39:00,87.715,87.725,87.715,87.715,282400000.0
2009-11-17 21:40:00,87.715,87.73,87.715,87.73,122400000.0
2009-11-17 21:41:00,87.73,87.745,87.73,87.745,39200000.0
2009-11-17 21:42:00,87.735,87.735,87.715,87.725,340800000.0
2009-11-17 21:43:00,87.725,87.755,87.72,87.74,143400000.0
2009-11-17 21:44:00,87.735,87.74,87.7,87.715,232000000.0
2009-11-17 21:45:00,87.715,87.725,87.695,87.7,188000000.0
2009-11-17 21:46:00,87.705,87.72,87.685,87.69,202500000.0
2009-11-17 21:47:00,87.69,87.69,87.675,87.68,125200000.0
2009-11-17 21:48:00,87.68,87.69,87.675,87.685,122500000.0
2009-11-17 21:49:00,87.685,87.7,87.685,87.7,37000000.0
2009-11-17 21:50:00,87.7,87.72,87.7,87.7,174700000.0
2009-11-17 21:51:00,87.7,87.715,87.69,87.71,226700000.0
2009-11-17 21:52:00,87.705,87.715,87.685,87.695,234400000.0
2009-11-17 21:53:00,87.695,87.705,87.685,87.705,221000000.0
2009-11-17 21:54:00,87.705,87.715,87.695,87.715,181100000.0
2009-11-17 21:55:00,87.72,87.735,87.715,87.735,241800000.0
2009-11-17 21:56:00,87.735,87.76,87.73,87.73,134800000.0
2009-11-17 21:57:00,87.735,87.735,87.725,87.725,51200000.0
2009-11-17 21:58:00,87.725,87.725,87.715,87.72,56600000.0
2009-11-17 21:59:00,87.72,87.755,87.72,87.755,135300000.0
2009-11-17 22:00:00,87.75,87.765,87.745,87.76,159100000.0
2009-11-17 22:01:00,87.76,87.785,87.755,87.78,238700000.0
2009-11-17 22:02:00,87.775,87.785,87.765,87.765,198300000.0
2009-11-17 22:03:00,87.77,87.785,87.77,87.78,103800000.0
2009-11-17 22:04:00,87.78,87.785,87.775,87.785,35400000.0
2009-11-17 22:05:00,87.78,87.805,87.78,87.8,112000000.0
2009-11-17 22:06:00,87.805,87.805,87.785,87.79,182800000.0
2009-11-17 22:07:00,87.795,87.825,87.795,87.82,138400000.0
2009-11-17 22:08:00,87.82,87.825,87.81,87.825,60700000.0
2009-11-17 22:09:00,87.82,87.82,87.795,87.805,153100000.0
2009-11-17 22:10:00,87.8,87.815,87.795,87.815,104400000.0
2009-11-17 22:11:00,87.81,87.815,87.795,87.815,66200000.0
2009-11-17 22:12:00,87.805,87.815,87.805,87.805,96600000.0
2009-11-17 22:13:00,87.805,87.825,87.805,87.815,121700000.0
2009-11-17 22:14:00,87.81,87.815,87.805,87.805,168400000.0
2009-11-17 22:15:00,87.805,87.805,87.805,87.805,19600000.0
2009-11-17 22:16:00,87.805,87.805,87.79,87.805,127000000.0
2009-11-17 22:17:00,87.8,87.82,87.795,87.82,134300000.0
2009-11-17 22:18:00,87.82,87.82,87.81,87.815,105200000.0
2009-11-17 22:19:00,87.81,87.815,87.805,87.805,71400000.0
2009-11-17 22:20:00,87.81,87.82,87.8,87.8,73600000.0
2009-11-17 22:21:00,87.8,87.805,87.8,87.805,7600000.0
2009-11-17 22:22:00,87.805,87.815,87.805,87.815,6700000.0
2009-11-17 22:23:00,87.815,87.83,87.81,87.825,74200000.0
2009-11-17 22:24:00,87.82,87.825,87.81,87.815,208300000.0
2009-11-17 22:25:00,87.82,87.83,87.82,87.825,22900000.0
2009-11-17 22:26:00,87.82,87.825,87.815,87.82,83200000.0
2009-11-17 22:27:00,87.815,87.825,87.815,87.82,120500000.0
2009-11-17 22:28:00,87.82,87.825,87.805,87.805,121800000.0
2009-11-17 22:29:00,87.805,87.815,87.8,87.805,278900000.0
2009-11-17 22:30:00,87.805,87.825,87.805,87.825,204900000.0
2009-11-17 22:31:00,87.825,87.825,87.81,87.815,115500000.0
2009-11-17 22:32:00,87.815,87.83,87.805,87.81,287200000.0
2009-11-17 22:33:00,87.81,87.815,87.805,87.81,144100000.0
2009-11-17 22:34:00,87.815,87.82,87.805,87.805,178400000.0
2009-11-17 22:35:00,87.805,87.81,87.805,87.805,138300000.0
2009-11-17 22:36:00,87.805,87.805,87.8,87.8,55700000.0
2009-11-17 22:37:00,87.8,87.81,87.795,87.8,234000000.0
2009-11-17 22:38:00,87.8,87.81,87.8,87.805,86000000.0
2009-11-17 22:39:00,87.805,87.805,87.795,87.795,51000000.0
2009-11-17 22:40:00,87.805,87.82,87.8,87.8,271000000.0
2009-11-17 22:41:00,87.8,87.825,87.795,87.825,149000000.0
2009-11-17 22:42:00,87.825,87.84,87.815,87.83,126600000.0
2009-11-17 22:43:00,87.83,87.84,87.825,87.835,103700000.0
2009-11-17 22:44:00,87.835,87.85,87.835,87.845,193100000.0
2009-11-17 22:45:00,87.845,87.85,87.835,87.84,147900000.0
2009-11-17 22:46:00,87.84,87.845,87.83,87.84,139400000.0
2009-11-17 22:47:00,87.845,87.845,87.83,87.83,276300000.0
2009-11-17 22:48:00,87.83,87.84,87.83,87.84,215100000.0
2009-11-17 22:49:00,87.84,87.85,87.84,87.85,109100000.0
2009-11-17 22:50:00,87.85,87.87,87.825,87.825,306000000.0
2009-11-17 22:51:00,87.83,87.86,87.82,87.855,213300000.0
2009-11-17 22:52:00,87.85,87.87,87.85,87.87,226700000.0
2009-11-17 22:53:00,87.87,87.87,87.85,87.85,204100000.0
2009-11-17 22:54:00,87.85,87.85,87.835,87.835,58900000.0
2009-11-17 22:55:00,87.84,87.845,87.815,87.82,91200000.0
2009-11-17 22:56:00,87.82,87.835,87.815,87.825,161800000.0
2009-11-17 22:57:00,87.83,87.845,87.83,87.84,145800000.0
2009-11-17 22:58:00,87.84,87.855,87.84,87.845,74100000.0
2009-11-17 22:59:00,87.85,87.86,87.85,87.855,31600000.0
2009-11-17 23:00:00,87.86,87.865,87.83,87.835,119100000.0
2009-11-17 23:01:00,87.835,87.86,87.825,87.84,70700000.0
2009-11-17 23:02:00,87.845,87.855,87.84,87.855,87400000.0
2009-11-17 23:03:00,87.855,87.86,87.835,87.84,68200000.0
2009-11-17 23:04:00,87.83,87.84,87.825,87.84,82500000.0
2009-11-17 23:05:00,87.84,87.855,87.84,87.84,89100000.0
2009-11-17 23:06:00,87.845,87.845,87.83,87.835,49900000.0
2009-11-17 23:07:00,87.835,87.845,87.83,87.83,48900000.0
2009-11-17 23:08:00,87.835,87.85,87.83,87.85,59400000.0
2009-11-17 23:09:00,87.85,87.855,87.84,87.84,31800000.0
2009-11-17 23:10:00,87.84,87.84,87.825,87.825,63000000.0
2009-11-17 23:11:00,87.83,87.835,87.825,87.835,57800000.0
2009-11-17 23:12:00,87.835,87.85,87.825,87.84,128200000.0
2009-11-17 23:13:00,87.835,87.845,87.835,87.84,59800000.0
2009-11-17 23:14:00,87.84,87.85,87.84,87.85,55500000.0
2009-11-17 23:15:00,87.845,87.865,87.84,87.865,92000000.0
2009-11-17 23:16:00,87.87,87.88,87.855,87.865,45600000.0
2009-11-17 23:17:00,87.865,87.895,87.865,87.89,38100000.0
2009-11-17 23:18:00,87.89,87.89,87.87,87.875,99100000.0
2009-11-17 23:19:00,87.875,87.885,87.865,87.865,164400000.0
2009-11-17 23:20:00,87.865,87.88,87.865,87.865,47700000.0
2009-11-17 23:21:00,87.865,87.88,87.855,87.855,105000000.0
2009-11-17 23:22:00,87.86,87.865,87.855,87.865,20200000.0
2009-11-17 23:23:00,87.865,87.865,87.86,87.865,10300000.0
2009-11-17 23:24:00,87.865,87.885,87.865,87.88,75900000.0
2009-11-17 23:25:00,87.88,87.88,87.87,87.87,58900000.0
2009-11-17 23:26:00,87.875,87.875,87.875,87.875,8200000.0
2009-11-17 23:27:00,87.875,87.875,87.85,87.86,24700000.0
2009-11-17 23:28:00,87.86,87.87,87.86,87.865,20900000.0
2009-11-17 23:29:00,87.87,87.88,87.86,87.88,41600000.0
2009-11-17 23:30:00,87.88,87.885,87.87,87.885,86600000.0
2009-11-17 23:31:00,87.885,87.885,87.845,87.85,108700000.0
2009-11-17 23:32:00,87.85,87.86,87.845,87.845,63600000.0
2009-11-17 23:33:00,87.845,87.845,87.83,87.83,48400000.0
2009-11-17 23:34:00,87.835,87.84,87.835,87.84,16100000.0
2009-11-17 23:35:00,87.83,87.835,87.825,87.825,108900000.0
2009-11-17 23:36:00,87.83,87.83,87.825,87.83,101800000.0
2009-11-17 23:37:00,87.83,87.835,87.83,87.83,87000000.0
2009-11-17 23:38:00,87.83,87.84,87.83,87.84,113300000.0
2009-11-17 23:39:00,87.84,87.84,87.83,87.84,75400000.0
2009-11-17 23:40:00,87.835,87.85,87.83,87.835,179100000.0
2009-11-17 23:41:00,87.835,87.835,87.835,87.835,107800000.0
2009-11-17 23:42:00,87.835,87.87,87.835,87.87,215400000.0
2009-11-17 23:43:00,87.87,87.87,87.83,87.85,138100000.0
2009-11-17 23:44:00,87.85,87.85,87.84,87.84,91500000.0
2009-11-17 23:45:00,87.85,87.85,87.835,87.84,143700000.0
2009-11-17 23:46:00,87.84,87.84,87.835,87.84,90800000.0
2009-11-17 23:47:00,87.84,87.845,87.84,87.84,41400000.0
2009-11-17 23:48:00,87.84,87.84,87.825,87.83,101400000.0
2009-11-17 23:49:00,87.83,87.83,87.82,87.825,62500000.0
2009-11-17 23:50:00,87.825,87.835,87.825,87.83,109200000.0
2009-11-17 23:51:00,87.83,87.83,87.825,87.825,20200000.0
2009-11-17 23:52:00,87.825,87.83,87.825,87.83,40800000.0
2009-11-17 23:53:00,87.83,87.835,87.83,87.83,19200000.0
2009-11-17 23:54:00,87.83,87.835,87.83,87.83,34200000.0
2009-11-17 23:55:00,87.83,87.85,87.83,87.85,125900000.0
2009-11-17 23:56:00,87.85,87.85,87.83,87.83,51000000.0
2009-11-17 23:57:00,87.83,87.84,87.825,87.825,56300000.0
2009-11-17 23:58:00,87.825,87.845,87.825,87.83,84600000.0
2009-11-17 23:59:00,87.825,87.84,87.82,87.83,70700000.0
2009-11-18 00:00:00,87.825,87.825,87.775,87.815,62500000.0
2009-11-18 00:01:00,87.815,87.825,87.785,87.825,43900000.0
2009-11-18 00:02:00,87.815,87.825,87.8,87.815,33800000.0
2009-11-18 00:03:00,87.81,87.83,87.81,87.83,43900000.0
2009-11-18 00:04:00,87.83,87.855,87.825,87.845,120800000.0
2009-11-18 00:05:00,87.855,87.875,87.855,87.865,59600000.0
2009-11-18 00:06:00,87.865,87.865,87.855,87.855,24000000.0
2009-11-18 00:07:00,87.86,87.87,87.86,87.865,14000000.0
2009-11-18 00:08:00,87.87,87.87,87.855,87.86,26500000.0
2009-11-18 00:09:00,87.86,87.865,87.86,87.865,31700000.0
2009-11-18 00:10:00,87.865,87.865,87.865,87.865,31600000.0
2009-11-18 00:11:00,87.865,87.88,87.865,87.88,132400000.0
2009-11-18 00:12:00,87.885,87.895,87.88,87.885,109300000.0
2009-11-18 00:13:00,87.88,87.885,87.86,87.86,96100000.0
2009-11-18 00:14:00,87.865,87.875,87.865,87.875,7000000.0
2009-11-18 00:15:00,87.875,87.875,87.87,87.87,13000000.0
2009-11-18 00:16:00,87.87,87.875,87.86,87.865,61100000.0
2009-11-18 00:17:00,87.86,87.87,87.855,87.87,81700000.0
2009-11-18 00:18:00,87.865,87.88,87.86,87.87,29400000.0
2009-11-18 00:19:00,87.87,87.875,87.865,87.865,9700000.0
2009-11-18 00:20:00,87.86,87.861,87.846,87.85,99850000.0
2009-11-18 00:21:00,87.86,87.865,87.852,87.852,197450000.0
2009-11-18 00:22:00,87.869,87.877,87.859,87.859,200150000.0
2009-11-18 00:23:00,87.869,87.883,87.867,87.876,188200000.0
2009-11-18 00:24:00,87.869,87.884,87.862,87.862,261050000.0
2009-11-18 00:25:00,87.868,87.885,87.864,87.872,76200000.0
2009-11-18 00:26:00,87.87,87.885,87.86,87.862,188400000.0
2009-11-18 00:27:00,87.871,87.883,87.864,87.874,357000000.0
2009-11-18 00:28:00,87.878,87.901,87.869,87.883,268450000.0
2009-11-18 00:29:00,87.882,87.893,87.874,87.887,149150000.0
2009-11-18 00:30:00,87.877,87.885,87.863,87.863,23450000.0
2009-11-18 00:31:00,87.855,87.859,87.828,87.856,180800000.0
2009-11-18 00:32:00,87.845,87.86,87.834,87.855,259600000.0
2009-11-18 00:33:00,87.851,87.851,87.818,87.83,262799999.0
2009-11-18 00:34:00,87.832,87.857,87.82,87.84,153000000.0
2009-11-18 00:35:00,87.842,87.858,87.817,87.817,173050000.0
2009-11-18 00:36:00,87.842,87.842,87.824,87.84,436650000.0
2009-11-18 00:37:00,87.828,87.852,87.815,87.844,232700000.0
2009-11-18 00:38:00,87.835,87.861,87.823,87.835,299400000.0
2009-11-18 00:39:00,87.856,87.86,87.824,87.842,61600000.0
2009-11-18 00:40:00,87.856,87.865,87.844,87.846,59400000.0
2009-11-18 00:41:00,87.857,87.867,87.847,87.852,191750000.0
2009-11-18 00:42:00,87.852,87.864,87.845,87.86,213600000.0
2009-11-18 00:43:00,87.851,87.863,87.834,87.858,170200000.0
2009-11-18 00:44:00,87.854,87.856,87.837,87.84,184550000.0
2009-11-18 00:45:00,87.838,87.851,87.814,87.814,298500000.0
2009-11-18 00:46:00,87.83,87.834,87.823,87.823,225650000.0
2009-11-18 00:47:00,87.831,87.842,87.823,87.83,96300000.0
2009-11-18 00:48:00,87.844,87.852,87.836,87.841,175100000.0
2009-11-18 00:49:00,87.83,87.851,87.825,87.825,270000000.0
2009-11-18 00:50:00,87.817,87.842,87.8,87.8,93600000.0
2009-11-18 00:51:00,87.821,87.839,87.816,87.832,82200000.0
2009-11-18 00:52:00,87.834,87.845,87.822,87.822,57000000.0
2009-11-18 00:53:00,87.831,87.837,87.831,87.831,105700000.0
2009-11-18 00:54:00,87.839,87.842,87.815,87.841,211000000.0
2009-11-18 00:55:00,87.844,87.854,87.828,87.85,72000000.0
2009-11-18 00:56:00,87.833,87.849,87.814,87.814,231700000.0
2009-11-18 00:57:00,87.82,87.84,87.805,87.826,248700000.0
2009-11-18 00:58:00,87.833,87.837,87.814,87.833,267800000.0
2009-11-18 00:59:00,87.824,87.847,87.821,87.821,190050000.0
2009-11-18 01:00:00,87.828,87.86,87.807,87.829,154700000.0
2009-11-18 01:01:00,87.838,87.85,87.821,87.822,219300000.0
2009-11-18 01:02:00,87.83,87.844,87.813,87.838,330350000.0
2009-11-18 01:03:00,87.844,87.846,87.815,87.838,444100000.0
2009-11-18 01:04:00,87.839,87.854,87.819,87.843,594450000.0
2009-11-18 01:05:00,87.838,87.841,87.815,87.831,400600000.0
2009-11-18 01:06:00,87.837,87.863,87.821,87.84,419300000.0
2009-11-18 01:07:00,87.839,87.849,87.817,87.837,307050000.0
2009-11-18 01:08:00,87.847,87.87,87.836,87.847,211000000.0
2009-11-18 01:09:00,87.857,87.857,87.832,87.84,180200000.0
2009-11-18 01:10:00,87.845,87.855,87.826,87.832,255900000.0
2009-11-18 01:11:00,87.837,87.842,87.819,87.835,112800000.0
2009-11-18 01:12:00,87.837,87.845,87.822,87.822,299350000.0
2009-11-18 01:13:00,87.826,87.836,87.819,87.819,322900000.0
2009-11-18 01:14:00,87.83,87.835,87.816,87.835,196350000.0
2009-11-18 01:15:00,87.835,87.851,87.82,87.84,159000000.0
2009-11-18 01:16:00,87.827,87.843,87.823,87.83,179000000.0
2009-11-18 01:17:00,87.839,87.852,87.827,87.84,297400000.0
2009-11-18 01:18:00,87.837,87.843,87.81,87.828,140650000.0
2009-11-18 01:19:00,87.822,87.841,87.806,87.838,333600000.0
2009-11-18 01:20:00,87.838,87.854,87.827,87.838,320200000.0
2009-11-18 01:21:00,87.842,87.855,87.821,87.835,427650000.0
2009-11-18 01:22:00,87.845,87.845,87.834,87.838,123000000.0
2009-11-18 01:23:00,87.845,87.845,87.816,87.831,239000000.0
2009-11-18 01:24:00,87.817,87.833,87.815,87.833,212100000.0
2009-11-18 01:25:00,87.833,87.842,87.813,87.83,250300000.0
2009-11-18 01:26:00,87.828,87.828,87.814,87.82,378550000.0
2009-11-18 01:27:00,87.809,87.818,87.804,87.815,325800000.0
2009-11-18 01:28:00,87.822,87.835,87.818,87.828,199500000.0
2009-11-18 01:29:00,87.828,87.845,87.821,87.826,303900000.0
2009-11-18 01:30:00,87.833,87.844,87.822,87.833,121600000.0
2009-11-18 01:31:00,87.828,87.842,87.812,87.831,182400000.0
2009-11-18 01:32:00,87.818,87.827,87.796,87.807,214800000.0
2009-11-18 01:33:00,87.81,87.821,87.787,87.793,145400000.0
2009-11-18 01:34:00,87.78,87.823,87.776,87.818,267400000.0
2009-11-18 01:35:00,87.815,87.818,87.782,87.792,210450000.0
2009-11-18 01:36:00,87.809,87.813,87.787,87.789,187900000.0
2009-11-18 01:37:00,87.798,87.806,87.783,87.798,197600000.0
2009-11-18 01:38:00,87.789,87.807,87.786,87.792,202600000.0
2009-11-18 01:39:00,87.801,87.808,87.786,87.807,280450000.0
2009-11-18 01:40:00,87.797,87.798,87.765,87.787,269950000.0
2009-11-18 01:41:00,87.78,87.784,87.758,87.769,428050000.0
2009-11-18 01:42:00,87.776,87.787,87.759,87.778,351700000.0
2009-11-18 01:43:00,87.785,87.811,87.773,87.8,188650000.0
2009-11-18 01:44:00,87.806,87.828,87.799,87.82,31000000.0
2009-11-18 01:45:00,87.821,87.831,87.809,87.816,51400000.0
2009-11-18 01:46:00,87.816,87.816,87.798,87.815,20850000.0
2009-11-18 01:47:00,87.824,87.83,87.806,87.806,30400000.0
2009-11-18 01:48:00,87.81,87.816,87.799,87.816,39400000.0
2009-11-18 01:49:00,87.813,87.813,87.806,87.806,8400000.0
2009-11-18 01:50:00,87.805,87.811,87.799,87.801,33700000.0
2009-11-18 01:51:00,87.8,87.807,87.795,87.807,34600000.0
2009-11-18 01:52:00,87.795,87.812,87.794,87.807,35600000.0
2009-11-18 01:53:00,87.799,87.808,87.788,87.802,28000000.0
2009-11-18 01:54:00,87.821,87.821,87.806,87.815,22600000.0
2009-11-18 01:55:00,87.821,87.821,87.81,87.81,27400000.0
2009-11-18 01:56:00,87.818,87.824,87.798,87.798,44000000.0
2009-11-18 01:57:00,87.813,87.813,87.794,87.805,33600000.0
2009-11-18 01:58:00,87.792,87.807,87.789,87.807,40400000.0
2009-11-18 01:59:00,87.793,87.818,87.777,87.807,32050000.0
2009-11-18 02:00:00,87.796,87.796,87.781,87.781,76000000.0
2009-11-18 02:01:00,87.817,87.826,87.802,87.806,76000000.0
2009-11-18 02:02:00,87.81,87.835,87.803,87.835,241000000.0
2009-11-18 02:03:00,87.829,87.833,87.778,87.804,131200000.0
2009-11-18 02:04:00,87.808,87.813,87.773,87.813,192000000.0
2009-11-18 02:05:00,87.811,87.842,87.799,87.828,92800000.0
2009-11-18 02:06:00,87.836,87.839,87.809,87.838,87200000.0
2009-11-18 02:07:00,87.829,87.833,87.818,87.831,117600000.0
2009-11-18 02:08:00,87.837,87.858,87.819,87.842,194400000.0
2009-11-18 02:09:00,87.822,87.845,87.816,87.818,501600000.0
2009-11-18 02:10:00,87.842,87.853,87.825,87.838,147200000.0
2009-11-18 02:11:00,87.837,87.843,87.821,87.835,41600000.0
2009-11-18 02:12:00,87.849,87.867,87.829,87.834,105600000.0
2009-11-18 02:13:00,87.845,87.892,87.835,87.882,176800000.0
2009-11-18 02:14:00,87.88,87.944,87.878,87.928,65600000.0
2009-11-18 02:15:00,87.919,87.925,87.906,87.913,39200000.0
2009-11-18 02:16:00,87.93,87.945,87.93,87.935,239200000.0
2009-11-18 02:17:00,87.935,87.95,87.925,87.94,385000000.0
2009-11-18 02:18:00,87.94,87.975,87.935,87.965,371300000.0
2009-11-18 02:19:00,87.96,87.98,87.96,87.97,241600000.0
2009-11-18 02:20:00,87.97,87.98,87.945,87.95,274199999.0
2009-11-18 02:21:00,87.95,87.96,87.95,87.955,128300000.0
2009-11-18 02:22:00,87.96,87.965,87.945,87.945,179600000.0
2009-11-18 02:23:00,87.945,87.95,87.94,87.94,79400000.0
2009-11-18 02:24:00,87.94,87.94,87.91,87.91,249800000.0
2009-11-18 02:25:00,87.91,87.915,87.895,87.895,339200000.0
2009-11-18 02:26:00,87.895,87.91,87.895,87.905,103450000.0
2009-11-18 02:27:00,87.905,87.905,87.905,87.905,58750000.0
2009-11-18 02:28:00,87.905,87.905,87.865,87.88,170050000.0
2009-11-18 02:29:00,87.88,87.885,87.875,87.875,160000000.0
2009-11-18 02:30:00,87.87,87.895,87.865,87.89,257400000.0
2009-11-18 02:31:00,87.885,87.89,87.875,87.88,192400000.0
2009-11-18 02:32:00,87.875,87.905,87.875,87.895,346700000.0
2009-11-18 02:33:00,87.89,87.9,87.885,87.895,394100000.0
2009-11-18 02:34:00,87.895,87.905,87.88,87.88,277600000.0
2009-11-18 02:35:00,87.88,87.89,87.88,87.885,236600000.0
2009-11-18 02:36:00,87.89,87.9,87.885,87.9,277400000.0
2009-11-18 02:37:00,87.9,87.9,87.88,87.88,155200000.0
2009-11-18 02:38:00,87.885,87.89,87.855,87.855,472100000.0
2009-11-18 02:39:00,87.855,87.885,87.855,87.88,350700000.0
2009-11-18 02:40:00,87.875,87.885,87.87,87.88,294300000.0
2009-11-18 02:41:00,87.88,87.885,87.87,87.885,145600000.0
2009-11-18 02:42:00,87.885,87.9,87.885,87.885,311300000.0
2009-11-18 02:43:00,87.885,87.895,87.88,87.89,188000000.0
2009-11-18 02:44:00,87.89,87.9,87.875,87.89,146600000.0
2009-11-18 02:45:00,87.895,87.895,87.88,87.885,157600000.0
2009-11-18 02:46:00,87.885,87.9,87.885,87.89,317600000.0
2009-11-18 02:47:00,87.89,87.905,87.89,87.895,375200000.0
2009-11-18 02:48:00,87.89,87.895,87.885,87.895,149200000.0
2009-11-18 02:49:00,87.895,87.905,87.88,87.88,288800000.0
2009-11-18 02:50:00,87.885,87.9,87.88,87.88,187000000.0
2009-11-18 02:51:00,87.88,87.885,87.875,87.88,234800000.0
2009-11-18 02:52:00,87.88,87.88,87.86,87.865,312300000.0
2009-11-18 02:53:00,87.86,87.865,87.855,87.865,484800000.0
2009-11-18 02:54:00,87.87,87.875,87.85,87.86,385600000.0
2009-11-18 02:55:00,87.85,87.89,87.85,87.88,629200000.0
2009-11-18 02:56:00,87.875,87.875,87.845,87.855,420200000.0
2009-11-18 02:57:00,87.86,87.885,87.855,87.875,260800000.0
2009-11-18 02:58:00,87.875,87.875,87.86,87.87,149300000.0
2009-11-18 02:59:00,87.875,87.875,87.865,87.865,156200000.0
2009-11-18 03:00:00,87.865,87.895,87.865,87.895,232800000.0
2009-11-18 03:01:00,87.9,87.92,87.9,87.905,245600000.0
2009-11-18 03:02:00,87.89,87.91,87.885,87.9,255000000.0
2009-11-18 03:03:00,87.91,87.92,87.905,87.905,265100000.0
2009-11-18 03:04:00,87.91,87.91,87.905,87.905,54800000.0
2009-11-18 03:05:00,87.905,87.915,87.895,87.91,217200000.0
2009-11-18 03:06:00,87.905,87.915,87.905,87.905,108400000.0
2009-11-18 03:07:00,87.905,87.905,87.905,87.905,83200000.0
2009-11-18 03:08:00,87.91,87.91,87.9,87.905,87000000.0
2009-11-18 03:09:00,87.905,87.915,87.905,87.905,91400000.0
2009-11-18 03:10:00,87.905,87.905,87.885,87.9,238300000.0
2009-11-18 03:11:00,87.9,87.905,87.885,87.89,157200000.0
2009-11-18 03:12:00,87.895,87.895,87.89,87.89,89500000.0
2009-11-18 03:13:00,87.89,87.89,87.875,87.88,215000000.0
2009-11-18 03:14:00,87.875,87.875,87.845,87.855,305900000.0
2009-11-18 03:15:00,87.86,87.895,87.86,87.895,145200000.0
2009-11-18 03:16:00,87.895,87.895,87.865,87.87,179400000.0
2009-11-18 03:17:00,87.87,87.88,87.87,87.88,169600000.0
2009-11-18 03:18:00,87.875,87.875,87.865,87.87,180000000.0
2009-11-18 03:19:00,87.87,87.87,87.86,87.86,68400000.0
2009-11-18 03:20:00,87.865,87.875,87.865,87.87,96000000.0
2009-11-18 03:21:00,87.875,87.88,87.855,87.86,340600000.0
2009-11-18 03:22:00,87.865,87.89,87.865,87.89,245000000.0
2009-11-18 03:23:00,87.895,87.905,87.86,87.86,452800000.0
2009-11-18 03:24:00,87.86,87.87,87.855,87.86,172900000.0
2009-11-18 03:25:00,87.86,87.86,87.845,87.85,172000000.0
2009-11-18 03:26:00,87.85,87.855,87.835,87.845,261800000.0
2009-11-18 03:27:00,87.85,87.855,87.845,87.855,231700000.0
2009-11-18 03:28:00,87.855,87.86,87.85,87.855,132400000.0
2009-11-18 03:29:00,87.855,87.865,87.855,87.86,43600000.0
2009-11-18 03:30:00,87.86,87.875,87.86,87.875,136000000.0
2009-11-18 03:31:00,87.875,87.875,87.855,87.87,248400000.0
2009-11-18 03:32:00,87.87,87.87,87.845,87.845,389000000.0
2009-11-18 03:33:00,87.845,87.855,87.84,87.845,200200000.0
2009-11-18 03:34:00,87.85,87.855,87.845,87.85,102400000.0
2009-11-18 03:35:00,87.85,87.875,87.845,87.865,291700000.0
2009-11-18 03:36:00,87.86,87.875,87.86,87.875,193300000.0
2009-11-18 03:37:00,87.87,87.87,87.855,87.86,169800000.0
2009-11-18 03:38:00,87.86,87.86,87.845,87.845,178200000.0
2009-11-18 03:39:00,87.845,87.845,87.84,87.84,131200000.0
2009-11-18 03:40:00,87.845,87.85,87.835,87.85,198400000.0
2009-11-18 03:41:00,87.855,87.855,87.84,87.845,159200000.0
2009-11-18 03:42:00,87.84,87.855,87.84,87.845,148800000.0
2009-11-18 03:43:00,87.845,87.855,87.835,87.85,265200000.0
2009-11-18 03:44:00,87.85,87.855,87.85,87.855,140800000.0
2009-11-18 03:45:00,87.855,87.865,87.85,87.855,208500000.0
2009-11-18 03:46:00,87.855,87.87,87.85,87.855,212100000.0
2009-11-18 03:47:00,87.86,87.865,87.845,87.845,125600000.0
2009-11-18 03:48:00,87.84,87.86,87.83,87.86,314000000.0
2009-11-18 03:49:00,87.86,87.87,87.855,87.86,194500000.0
2009-11-18 03:50:00,87.86,87.865,87.84,87.855,356800000.0
2009-11-18 03:51:00,87.86,87.86,87.85,87.855,311800000.0
2009-11-18 03:52:00,87.86,87.86,87.85,87.855,218700000.0
2009-11-18 03:53:00,87.855,87.86,87.85,87.86,102400000.0
2009-11-18 03:54:00,87.855,87.88,87.855,87.87,190800000.0
2009-11-18 03:55:00,87.87,87.87,87.85,87.855,217000000.0
2009-11-18 03:56:00,87.85,87.855,87.83,87.835,245500000.0
2009-11-18 03:57:00,87.835,87.84,87.825,87.83,258500000.0
2009-11-18 03:58:00,87.83,87.855,87.83,87.835,377900000.0
2009-11-18 03:59:00,87.835,87.855,87.83,87.845,277300000.0
2009-11-18 04:00:00,87.845,87.86,87.835,87.845,386400000.0
2009-11-18 04:01:00,87.845,87.86,87.845,87.86,178200000.0
2009-11-18 04:02:00,87.86,87.87,87.85,87.855,368400000.0
2009-11-18 04:03:00,87.855,87.86,87.855,87.855,138000000.0
2009-11-18 04:04:00,87.865,87.865,87.855,87.86,153000000.0
2009-11-18 04:05:00,87.86,87.86,87.855,87.86,158400000.0
2009-11-18 04:06:00,87.86,87.875,87.85,87.875,201000000.0
2009-11-18 04:07:00,87.875,87.88,87.87,87.875,184400000.0
2009-11-18 04:08:00,87.87,87.88,87.87,87.875,123600000.0
2009-11-18 04:09:00,87.875,87.875,87.855,87.86,167600000.0
2009-11-18 04:10:00,87.855,87.875,87.85,87.87,225600000.0
2009-11-18 04:11:00,87.865,87.87,87.86,87.86,96800000.0
2009-11-18 04:12:00,87.865,87.88,87.85,87.875,257600000.0
2009-11-18 04:13:00,87.875,87.895,87.87,87.89,131500000.0
2009-11-18 04:14:00,87.89,87.91,87.89,87.9,177600000.0
2009-11-18 04:15:00,87.9,87.905,87.885,87.895,326700000.0
2009-11-18 04:16:00,87.895,87.905,87.89,87.89,230800000.0
2009-11-18 04:17:00,87.895,87.915,87.895,87.905,299799999.0
2009-11-18 04:18:00,87.9,87.92,87.89,87.915,405000000.0
2009-11-18 04:19:00,87.915,87.915,87.9,87.905,329100000.0
2009-11-18 04:20:00,87.905,87.91,87.885,87.9,503299999.0
2009-11-18 04:21:00,87.905,87.91,87.9,87.91,144300000.0
2009-11-18 04:22:00,87.91,87.91,87.89,87.89,248900000.0
2009-11-18 04:23:00,87.89,87.91,87.89,87.91,295500000.0
2009-11-18 04:24:00,87.91,87.91,87.89,87.9,144900000.0
2009-11-18 04:25:00,87.895,87.915,87.895,87.91,171200000.0
2009-11-18 04:26:00,87.905,87.91,87.88,87.88,148000000.0
2009-11-18 04:27:00,87.88,87.885,87.88,87.88,170600000.0
2009-11-18 04:28:00,87.885,87.9,87.88,87.885,219300000.0
2009-11-18 04:29:00,87.89,87.895,87.885,87.89,68800000.0
2009-11-18 04:30:00,87.895,87.905,87.895,87.9,105800000.0
2009-11-18 04:31:00,87.895,87.905,87.895,87.905,54400000.0
2009-11-18 04:32:00,87.905,87.905,87.885,87.89,109600000.0
2009-11-18 04:33:00,87.89,87.89,87.88,87.88,84000000.0
2009-11-18 04:34:00,87.88,87.88,87.87,87.87,136400000.0
2009-11-18 04:35:00,87.87,87.875,87.87,87.875,103300000.0
2009-11-18 04:36:00,87.875,87.885,87.87,87.875,226500000.0
2009-11-18 04:37:00,87.875,87.88,87.87,87.875,158400000.0
2009-11-18 04:38:00,87.865,87.875,87.865,87.875,112800000.0
2009-11-18 04:39:00,87.875,87.88,87.87,87.87,101300000.0
2009-11-18 04:40:00,87.87,87.87,87.87,87.87,28200000.0
2009-11-18 04:41:00,87.87,87.87,87.85,87.865,198000000.0
2009-11-18 04:42:00,87.865,87.865,87.86,87.865,72000000.0
2009-11-18 04:43:00,87.865,87.865,87.86,87.865,51200000.0
2009-11-18 04:44:00,87.865,87.87,87.865,87.865,69700000.0
2009-11-18 04:45:00,87.838,87.854,87.832,87.852,172300000.0
2009-11-18 04:46:00,87.865,87.865,87.865,87.865,2400000.0
2009-11-18 04:47:00,87.87,87.875,87.865,87.87,63600000.0
2009-11-18 04:48:00,87.87,87.87,87.85,87.86,115600000.0
2009-11-18 04:49:00,87.86,87.875,87.85,87.865,125299999.0
2009-11-18 04:50:00,87.86,87.875,87.86,87.865,259400000.0
2009-11-18 04:51:00,87.865,87.865,87.86,87.86,91600000.0
2009-11-18 04:52:00,87.86,87.865,87.86,87.865,208000000.0
2009-11-18 04:53:00,87.865,87.87,87.85,87.85,186400000.0
2009-11-18 04:54:00,87.85,87.86,87.845,87.86,97599999.0
2009-11-18 04:55:00,87.855,87.865,87.85,87.855,151200000.0
2009-11-18 04:56:00,87.855,87.865,87.85,87.865,206600000.0
2009-11-18 04:57:00,87.865,87.865,87.86,87.865,51200000.0
2009-11-18 04:58:00,87.87,87.87,87.865,87.865,88300000.0
2009-11-18 04:59:00,87.865,87.87,87.86,87.87,74400000.0
2009-11-18 05:00:00,87.87,87.87,87.85,87.855,325000000.0
2009-11-18 05:01:00,87.855,87.88,87.855,87.875,286000000.0
2009-11-18 05:02:00,87.875,87.89,87.875,87.875,161600000.0
2009-11-18 05:03:00,87.875,87.875,87.875,87.875,21600000.0
2009-11-18 05:04:00,87.875,87.875,87.875,87.875,25600000.0
2009-11-18 05:05:00,87.875,87.885,87.875,87.885,76800000.0
2009-11-18 05:06:00,87.885,87.895,87.885,87.895,90600000.0
2009-11-18 05:07:00,87.9,87.9,87.895,87.895,98400000.0
2009-11-18 05:08:00,87.89,87.89,87.89,87.89,42400000.0
2009-11-18 05:09:00,87.89,87.895,87.89,87.895,97600000.0
2009-11-18 05:10:00,87.895,87.9,87.89,87.89,118400000.0
2009-11-18 05:11:00,87.89,87.89,87.875,87.885,297200000.0
2009-11-18 05:12:00,87.885,87.89,87.865,87.865,266600000.0
2009-11-18 05:13:00,87.865,87.865,87.85,87.85,243100000.0
2009-11-18 05:14:00,87.855,87.865,87.85,87.86,147300000.0
2009-11-18 05:15:00,87.855,87.86,87.855,87.86,105800000.0
2009-11-18 05:16:00,87.86,87.87,87.855,87.87,66000000.0
2009-11-18 05:17:00,87.87,87.895,87.87,87.885,234900000.0
2009-11-18 05:18:00,87.88,87.885,87.875,87.875,218500000.0
2009-11-18 05:19:00,87.885,87.885,87.87,87.87,43200000.0
2009-11-18 05:20:00,87.875,87.875,87.875,87.875,30400000.0
2009-11-18 05:21:00,87.875,87.88,87.875,87.88,30400000.0
2009-11-18 05:22:00,87.885,87.885,87.88,87.88,11200000.0
2009-11-18 05:23:00,87.88,87.88,87.87,87.87,59200000.0
2009-11-18 05:24:00,87.87,87.875,87.86,87.87,169900000.0
2009-11-18 05:25:00,87.88,87.885,87.875,87.875,177700000.0
2009-11-18 05:26:00,87.875,87.875,87.865,87.87,70600000.0
2009-11-18 05:27:00,87.865,87.87,87.865,87.865,79300000.0
2009-11-18 05:28:00,87.865,87.87,87.855,87.86,108800000.0
2009-11-18 05:29:00,87.86,87.865,87.85,87.865,164800000.0
2009-11-18 05:30:00,87.865,87.865,87.85,87.85,223500000.0
2009-11-18 05:31:00,87.85,87.85,87.84,87.84,219200000.0
2009-11-18 05:32:00,87.835,87.845,87.82,87.835,383600000.0
2009-11-18 05:33:00,87.83,87.84,87.825,87.825,252200000.0
2009-11-18 05:34:00,87.825,87.825,87.82,87.82,184800000.0
2009-11-18 05:35:00,87.825,87.825,87.795,87.815,332800000.0
2009-11-18 05:36:00,87.815,87.82,87.79,87.8,356600000.0
2009-11-18 05:37:00,87.8,87.815,87.795,87.805,333600000.0
2009-11-18 05:38:00,87.81,87.81,87.805,87.81,93600000.0
2009-11-18 05:39:00,87.81,87.82,87.805,87.82,133400000.0
2009-11-18 05:40:00,87.815,87.815,87.8,87.81,200000000.0
2009-11-18 05:41:00,87.81,87.81,87.8,87.81,343200000.0
2009-11-18 05:42:00,87.805,87.82,87.805,87.815,232300000.0
2009-11-18 05:43:00,87.815,87.83,87.81,87.83,116200000.0
2009-11-18 05:44:00,87.83,87.83,87.82,87.82,203600000.0
2009-11-18 05:45:00,87.825,87.825,87.815,87.82,60800000.0
2009-11-18 05:46:00,87.82,87.82,87.815,87.82,243200000.0
2009-11-18 05:47:00,87.82,87.825,87.82,87.82,116000000.0
2009-11-18 05:48:00,87.82,87.825,87.81,87.825,270800000.0
2009-11-18 05:49:00,87.82,87.825,87.815,87.815,132800000.0
2009-11-18 05:50:00,87.815,87.82,87.815,87.82,55200000.0
2009-11-18 05:51:00,87.82,87.82,87.815,87.815,32000000.0
2009-11-18 05:52:00,87.81,87.81,87.78,87.78,160300000.0
2009-11-18 05:53:00,87.78,87.785,87.77,87.78,319600000.0
2009-11-18 05:54:00,87.78,87.79,87.775,87.79,108900000.0
2009-11-18 05:55:00,87.79,87.8,87.79,87.795,48800000.0
2009-11-18 05:56:00,87.79,87.8,87.79,87.795,37600000.0
2009-11-18 05:57:00,87.795,87.81,87.795,87.81,221600000.0
2009-11-18 05:58:00,87.81,87.81,87.8,87.8,106400000.0
2009-11-18 05:59:00,87.8,87.81,87.8,87.8,42800000.0
2009-11-18 06:00:00,87.8,87.81,87.8,87.81,152400000.0
2009-11-18 06:01:00,87.805,87.81,87.79,87.79,169200000.0
2009-11-18 06:02:00,87.79,87.79,87.78,87.78,206800000.0
2009-11-18 06:03:00,87.785,87.785,87.77,87.77,392800000.0
2009-11-18 06:04:00,87.77,87.775,87.75,87.765,163700000.0
2009-11-18 06:05:00,87.765,87.765,87.745,87.75,148400000.0
2009-11-18 06:06:00,87.75,87.76,87.74,87.74,138500000.0
2009-11-18 06:07:00,87.745,87.755,87.735,87.75,93000000.0
2009-11-18 06:08:00,87.75,87.76,87.745,87.76,65000000.0
2009-11-18 06:09:00,87.755,87.755,87.755,87.755,37200000.0
2009-11-18 06:10:00,87.755,87.755,87.74,87.745,138600000.0
2009-11-18 06:11:00,87.745,87.745,87.73,87.74,93100000.0
2009-11-18 06:12:00,87.74,87.74,87.73,87.74,75500000.0
2009-11-18 06:13:00,87.745,87.755,87.74,87.74,129400000.0
2009-11-18 06:14:00,87.74,87.745,87.735,87.735,117300000.0
2009-11-18 06:15:00,87.74,87.74,87.73,87.73,56800000.0
2009-11-18 06:16:00,87.73,87.735,87.725,87.73,141100000.0
2009-11-18 06:17:00,87.73,87.735,87.725,87.73,147000000.0
2009-11-18 06:18:00,87.735,87.74,87.73,87.73,127200000.0
2009-11-18 06:19:00,87.735,87.745,87.725,87.725,149000000.0
2009-11-18 06:20:00,87.725,87.735,87.725,87.735,242600000.0
2009-11-18 06:21:00,87.73,87.735,87.72,87.725,101200000.0
2009-11-18 06:22:00,87.725,87.73,87.7,87.705,129400000.0
2009-11-18 06:23:00,87.705,87.715,87.7,87.705,258400000.0
2009-11-18 06:24:00,87.705,87.72,87.705,87.72,318700000.0
2009-11-18 06:25:00,87.72,87.735,87.715,87.73,128600000.0
2009-11-18 06:26:00,87.735,87.735,87.715,87.715,161100000.0
2009-11-18 06:27:00,87.72,87.73,87.715,87.72,194799999.0
2009-11-18 06:28:00,87.715,87.725,87.715,87.72,131000000.0
2009-11-18 06:29:00,87.72,87.73,87.72,87.725,49600000.0
2009-11-18 06:30:00,87.725,87.74,87.725,87.735,82700000.0
2009-11-18 06:31:00,87.73,87.74,87.72,87.72,172500000.0
2009-11-18 06:32:00,87.725,87.725,87.72,87.725,103800000.0
2009-11-18 06:33:00,87.725,87.745,87.725,87.745,113600000.0
2009-11-18 06:34:00,87.745,87.745,87.73,87.745,228300000.0
2009-11-18 06:35:00,87.74,87.745,87.735,87.735,170300000.0
2009-11-18 06:36:00,87.735,87.745,87.735,87.745,95400000.0
2009-11-18 06:37:00,87.745,87.755,87.735,87.75,274900000.0
2009-11-18 06:38:00,87.75,87.76,87.745,87.755,243800000.0
2009-11-18 06:39:00,87.755,87.765,87.755,87.755,203900000.0
2009-11-18 06:40:00,87.755,87.765,87.75,87.755,200200000.0
2009-11-18 06:41:00,87.755,87.76,87.75,87.755,110900000.0
2009-11-18 06:42:00,87.75,87.755,87.75,87.75,45800000.0
2009-11-18 06:43:00,87.755,87.755,87.75,87.75,15000000.0
2009-11-18 06:44:00,87.75,87.76,87.75,87.75,50200000.0
2009-11-18 06:45:00,87.75,87.765,87.745,87.765,172800000.0
2009-11-18 06:46:00,87.76,87.77,87.755,87.755,135200000.0
2009-11-18 06:47:00,87.755,87.78,87.755,87.77,158599999.0
2009-11-18 06:48:00,87.775,87.785,87.775,87.785,170700001.0
2009-11-18 06:49:00,87.785,87.79,87.78,87.785,177400000.0
2009-11-18 06:50:00,87.785,87.8,87.785,87.8,135300000.0
2009-11-18 06:51:00,87.8,87.805,87.795,87.8,159400000.0
2009-11-18 06:52:00,87.805,87.805,87.775,87.775,183500000.0
2009-11-18 06:53:00,87.77,87.78,87.77,87.77,85400000.0
2009-11-18 06:54:00,87.77,87.775,87.77,87.775,40000000.0
2009-11-18 06:55:00,87.77,87.775,87.77,87.775,46000000.0
2009-11-18 06:56:00,87.77,87.78,87.765,87.765,124300000.0
2009-11-18 06:57:00,87.77,87.78,87.765,87.77,110800000.0
2009-11-18 06:58:00,87.77,87.775,87.765,87.77,144300000.0
2009-11-18 06:59:00,87.775,87.795,87.77,87.795,126400000.0
2009-11-18 07:00:00,87.79,87.8,87.785,87.79,108200000.0
2009-11-18 07:01:00,87.785,87.785,87.775,87.78,201600000.0
2009-11-18 07:02:00,87.78,87.785,87.765,87.78,87000000.0
2009-11-18 07:03:00,87.78,87.79,87.78,87.785,49500000.0
2009-11-18 07:04:00,87.78,87.785,87.775,87.78,128000000.0
2009-11-18 07:05:00,87.78,87.79,87.78,87.78,84000000.0
2009-11-18 07:06:00,87.78,87.78,87.76,87.76,286199999.0
2009-11-18 07:07:00,87.76,87.78,87.76,87.77,174200000.0
2009-11-18 07:08:00,87.77,87.77,87.75,87.75,170400000.0
2009-11-18 07:09:00,87.75,87.765,87.75,87.765,269200000.0
2009-11-18 07:10:00,87.765,87.77,87.755,87.755,232100000.0
2009-11-18 07:11:00,87.755,87.76,87.74,87.755,224000001.0
2009-11-18 07:12:00,87.75,87.755,87.745,87.75,194800000.0
2009-11-18 07:13:00,87.755,87.76,87.75,87.755,294200000.0
2009-11-18 07:14:00,87.755,87.755,87.745,87.75,104200000.0
2009-11-18 07:15:00,87.75,87.755,87.72,87.74,446800000.0
2009-11-18 07:16:00,87.745,87.75,87.74,87.745,63800000.0
2009-11-18 07:17:00,87.745,87.745,87.74,87.74,91300000.0
2009-11-18 07:18:00,87.745,87.745,87.735,87.735,56000000.0
2009-11-18 07:19:00,87.735,87.75,87.735,87.74,116000000.0
2009-11-18 07:20:00,87.74,87.745,87.73,87.74,149600000.0
2009-11-18 07:21:00,87.74,87.76,87.735,87.76,216000000.0
2009-11-18 07:22:00,87.76,87.77,87.76,87.765,86400000.0
2009-11-18 07:23:00,87.765,87.795,87.765,87.79,81800000.0
2009-11-18 07:24:00,87.795,87.8,87.785,87.79,302700000.0
2009-11-18 07:25:00,87.79,87.79,87.78,87.79,69200000.0
2009-11-18 07:26:00,87.785,87.79,87.78,87.79,190200000.0
2009-11-18 07:27:00,87.79,87.795,87.78,87.78,176000000.0
2009-11-18 07:28:00,87.78,87.79,87.78,87.785,72100000.0
2009-11-18 07:29:00,87.79,87.79,87.785,87.785,137600000.0
2009-11-18 07:30:00,87.785,87.79,87.78,87.79,171200000.0
2009-11-18 07:31:00,87.79,87.79,87.775,87.785,225000000.0
2009-11-18 07:32:00,87.78,87.785,87.78,87.78,49600000.0
2009-11-18 07:33:00,87.78,87.785,87.78,87.785,44900000.0
2009-11-18 07:34:00,87.785,87.795,87.775,87.78,128900000.0
2009-11-18 07:35:00,87.785,87.785,87.775,87.78,378600000.0
2009-11-18 07:36:00,87.78,87.785,87.75,87.76,414200000.0
2009-11-18 07:37:00,87.765,87.78,87.765,87.77,231600000.0
2009-11-18 07:38:00,87.77,87.8,87.77,87.795,128900000.0
2009-11-18 07:39:00,87.795,87.8,87.79,87.795,109600000.0
2009-11-18 07:40:00,87.795,87.795,87.785,87.785,145000000.0
2009-11-18 07:41:00,87.785,87.795,87.775,87.78,219600000.0
2009-11-18 07:42:00,87.775,87.8,87.775,87.79,325600000.0
2009-11-18 07:43:00,87.79,87.805,87.785,87.8,181800000.0
2009-11-18 07:44:00,87.8,87.81,87.8,87.81,78400000.0
2009-11-18 07:45:00,87.81,87.81,87.8,87.805,48000000.0
2009-11-18 07:46:00,87.81,87.815,87.8,87.815,67600000.0
2009-11-18 07:47:00,87.815,87.815,87.805,87.805,128100000.0
2009-11-18 07:48:00,87.805,87.815,87.8,87.805,108600000.0
2009-11-18 07:49:00,87.81,87.82,87.81,87.81,107600000.0
2009-11-18 07:50:00,87.81,87.84,87.81,87.83,142800000.0
2009-11-18 07:51:00,87.83,87.84,87.825,87.84,253600000.0
2009-11-18 07:52:00,87.84,87.84,87.83,87.83,137700000.0
2009-11-18 07:53:00,87.83,87.835,87.83,87.83,140000000.0
2009-11-18 07:54:00,87.83,87.84,87.825,87.84,160600000.0
2009-11-18 07:55:00,87.84,87.84,87.84,87.84,104000000.0
2009-11-18 07:56:00,87.84,87.845,87.83,87.83,170600000.0
2009-11-18 07:57:00,87.83,87.83,87.825,87.83,130500000.0
2009-11-18 07:58:00,87.83,87.84,87.825,87.835,163200000.0
2009-11-18 07:59:00,87.835,87.84,87.825,87.83,77400000.0
2009-11-18 08:00:00,87.83,87.83,87.815,87.82,195000000.0
2009-11-18 08:01:00,87.82,87.83,87.815,87.825,384900000.0
2009-11-18 08:02:00,87.825,87.825,87.815,87.825,118800000.0
2009-11-18 08:03:00,87.825,87.83,87.815,87.825,97100000.0
2009-11-18 08:04:00,87.83,87.835,87.82,87.825,278999999.0
2009-11-18 08:05:00,87.825,87.835,87.82,87.825,130200000.0
2009-11-18 08:06:00,87.825,87.83,87.825,87.83,112000000.0
2009-11-18 08:07:00,87.83,87.83,87.82,87.825,91400000.0
2009-11-18 08:08:00,87.825,87.83,87.82,87.825,54000000.0
2009-11-18 08:09:00,87.83,87.83,87.82,87.83,143400000.0
2009-11-18 08:10:00,87.83,87.855,87.83,87.855,315100000.0
2009-11-18 08:11:00,87.86,87.875,87.84,87.85,314800000.0
2009-11-18 08:12:00,87.85,87.865,87.845,87.85,136800000.0
2009-11-18 08:13:00,87.85,87.85,87.83,87.83,154400000.0
2009-11-18 08:14:00,87.83,87.83,87.82,87.82,70400000.0
2009-11-18 08:15:00,87.82,87.84,87.815,87.84,156200000.0
2009-11-18 08:16:00,87.84,87.84,87.825,87.83,209700000.0
2009-11-18 08:17:00,87.83,87.835,87.81,87.825,241800000.0
2009-11-18 08:18:00,87.825,87.835,87.825,87.83,277600000.0
2009-11-18 08:19:00,87.83,87.835,87.82,87.825,264200000.0
2009-11-18 08:20:00,87.825,87.825,87.81,87.825,316600000.0
2009-11-18 08:21:00,87.825,87.835,87.82,87.825,259400000.0
2009-11-18 08:22:00,87.825,87.825,87.815,87.82,157800000.0
2009-11-18 08:23:00,87.825,87.83,87.825,87.825,61600000.0
2009-11-18 08:24:00,87.825,87.825,87.825,87.825,40000000.0
2009-11-18 08:25:00,87.825,87.825,87.82,87.82,91200000.0
2009-11-18 08:26:00,87.82,87.83,87.82,87.83,63200000.0
2009-11-18 08:27:00,87.83,87.83,87.825,87.825,46400000.0
2009-11-18 08:28:00,87.82,87.83,87.81,87.825,146399999.0
2009-11-18 08:29:00,87.825,87.83,87.82,87.825,148800000.0
2009-11-18 08:30:00,87.825,87.835,87.81,87.83,98800000.0
2009-11-18 08:31:00,87.83,87.83,87.8,87.805,225600000.0
2009-11-18 08:32:00,87.805,87.805,87.79,87.79,124300000.0
2009-11-18 08:33:00,87.785,87.805,87.785,87.8,126400000.0
2009-11-18 08:34:00,87.8,87.805,87.785,87.79,89600000.0
2009-11-18 08:35:00,87.79,87.8,87.79,87.8,82700000.0
2009-11-18 08:36:00,87.795,87.8,87.795,87.795,162000000.0
2009-11-18 08:37:00,87.8,87.8,87.795,87.795,88800000.0
2009-11-18 08:38:00,87.795,87.8,87.78,87.785,217400000.0
2009-11-18 08:39:00,87.78,87.795,87.78,87.795,114000000.0
2009-11-18 08:40:00,87.795,87.805,87.795,87.8,102500000.0
2009-11-18 08:41:00,87.795,87.8,87.785,87.785,32000000.0
2009-11-18 08:42:00,87.79,87.79,87.785,87.785,151200000.0
2009-11-18 08:43:00,87.785,87.795,87.785,87.795,68800000.0
2009-11-18 08:44:00,87.795,87.795,87.785,87.79,138800000.0
2009-11-18 08:45:00,87.79,87.805,87.79,87.8,126000000.0
2009-11-18 08:46:00,87.8,87.805,87.795,87.795,122700000.0
2009-11-18 08:47:00,87.8,87.82,87.8,87.82,151400000.0
2009-11-18 08:48:00,87.825,87.84,87.825,87.84,183400000.0
2009-11-18 08:49:00,87.83,87.83,87.8,87.81,274800000.0
2009-11-18 08:50:00,87.81,87.825,87.805,87.81,281800000.0
2009-11-18 08:51:00,87.81,87.84,87.81,87.835,217700000.0
2009-11-18 08:52:00,87.835,87.85,87.83,87.835,233200000.0
2009-11-18 08:53:00,87.83,87.84,87.81,87.82,355000000.0
2009-11-18 08:54:00,87.825,87.84,87.815,87.825,349199999.0
2009-11-18 08:55:00,87.82,87.825,87.815,87.82,75800000.0
2009-11-18 08:56:00,87.82,87.845,87.82,87.83,457100000.0
2009-11-18 08:57:00,87.83,87.835,87.82,87.83,234800000.0
2009-11-18 08:58:00,87.83,87.85,87.83,87.84,183100000.0
2009-11-18 08:59:00,87.845,87.87,87.845,87.87,149800000.0
2009-11-18 09:00:00,87.87,87.905,87.865,87.88,240800000.0
2009-11-18 09:01:00,87.875,87.885,87.865,87.875,286200000.0
2009-11-18 09:02:00,87.865,87.9,87.865,87.88,196800000.0
2009-11-18 09:03:00,87.88,87.905,87.875,87.885,168200000.0
2009-11-18 09:04:00,87.885,87.915,87.88,87.91,155000000.0
2009-11-18 09:05:00,87.915,87.94,87.905,87.925,169100000.0
2009-11-18 09:06:00,87.93,87.93,87.9,87.91,296500000.0
2009-11-18 09:07:00,87.905,87.91,87.87,87.885,337300000.0
2009-11-18 09:08:00,87.885,87.9,87.875,87.89,326500000.0
2009-11-18 09:09:00,87.89,87.92,87.885,87.92,255400000.0
2009-11-18 09:10:00,87.925,87.93,87.88,87.89,214400000.0
2009-11-18 09:11:00,87.895,87.9,87.88,87.895,212200000.0
2009-11-18 09:12:00,87.895,87.9,87.88,87.885,255300000.0
2009-11-18 09:13:00,87.89,87.895,87.875,87.88,287500000.0
2009-11-18 09:14:00,87.88,87.89,87.87,87.88,251100000.0
2009-11-18 09:15:00,87.875,87.885,87.865,87.875,413399999.0
2009-11-18 09:16:00,87.87,87.87,87.845,87.855,188600000.0
2009-11-18 09:17:00,87.855,87.865,87.85,87.86,126400000.0
2009-11-18 09:18:00,87.86,87.86,87.85,87.855,184200000.0
2009-11-18 09:19:00,87.855,87.855,87.845,87.845,35200000.0
2009-11-18 09:20:00,87.84,87.845,87.83,87.835,117600000.0
2009-11-18 09:21:00,87.835,87.84,87.82,87.825,207000000.0
2009-11-18 09:22:00,87.825,87.835,87.815,87.83,190800000.0
2009-11-18 09:23:00,87.835,87.845,87.825,87.84,151900000.0
2009-11-18 09:24:00,87.84,87.855,87.84,87.845,67200000.0
2009-11-18 09:25:00,87.845,87.86,87.83,87.835,84000000.0
2009-11-18 09:26:00,87.835,87.855,87.825,87.855,212000001.0
2009-11-18 09:27:00,87.85,87.885,87.85,87.87,182800000.0
2009-11-18 09:28:00,87.87,87.89,87.865,87.875,248000000.0
2009-11-18 09:29:00,87.875,87.88,87.86,87.88,138500000.0
2009-11-18 09:30:00,87.88,87.885,87.875,87.885,241500000.0
2009-11-18 09:31:00,87.88,87.885,87.87,87.88,163300000.0
2009-11-18 09:32:00,87.875,87.88,87.87,87.875,100600000.0
2009-11-18 09:33:00,87.875,87.875,87.845,87.845,161700000.0
2009-11-18 09:34:00,87.84,87.855,87.83,87.83,251099999.0
2009-11-18 09:35:00,87.83,87.84,87.815,87.825,218800000.0
2009-11-18 09:36:00,87.825,87.825,87.81,87.825,395399999.0
2009-11-18 09:37:00,87.82,87.835,87.81,87.81,200800000.0
2009-11-18 09:38:00,87.81,87.83,87.795,87.8,242100000.0
2009-11-18 09:39:00,87.8,87.815,87.8,87.81,238000000.0
2009-11-18 09:40:00,87.81,87.825,87.81,87.82,181700000.0
2009-11-18 09:41:00,87.825,87.835,87.82,87.835,126700000.0
2009-11-18 09:42:00,87.825,87.835,87.825,87.83,68500000.0
2009-11-18 09:43:00,87.83,87.84,87.83,87.835,30400000.0
2009-11-18 09:44:00,87.835,87.835,87.82,87.825,86400000.0
2009-11-18 09:45:00,87.825,87.825,87.81,87.81,51200000.0
2009-11-18 09:46:00,87.81,87.825,87.805,87.82,164800000.0
2009-11-18 09:47:00,87.815,87.815,87.805,87.81,101600000.0
2009-11-18 09:48:00,87.81,87.81,87.795,87.795,168100000.0
2009-11-18 09:49:00,87.795,87.795,87.765,87.775,350200000.0
2009-11-18 09:50:00,87.775,87.775,87.755,87.76,251700000.0
2009-11-18 09:51:00,87.76,87.775,87.75,87.77,229800000.0
2009-11-18 09:52:00,87.77,87.79,87.77,87.79,151000000.0
2009-11-18 09:53:00,87.79,87.795,87.775,87.795,180300000.0
2009-11-18 09:54:00,87.795,87.8,87.78,87.78,221100000.0
2009-11-18 09:55:00,87.78,87.8,87.775,87.8,232800000.0
2009-11-18 09:56:00,87.8,87.805,87.785,87.79,159600000.0
2009-11-18 09:57:00,87.79,87.83,87.79,87.82,276900000.0
2009-11-18 09:58:00,87.82,87.83,87.815,87.83,129900000.0
2009-11-18 09:59:00,87.83,87.83,87.82,87.825,197800000.0
2009-11-18 10:00:00,87.825,87.845,87.825,87.84,342800000.0
2009-11-18 10:01:00,87.84,87.865,87.84,87.865,172100000.0
2009-11-18 10:02:00,87.87,87.885,87.865,87.865,178200000.0
2009-11-18 10:03:00,87.865,87.875,87.84,87.845,222000000.0
2009-11-18 10:04:00,87.845,87.86,87.845,87.855,125200000.0
2009-11-18 10:05:00,87.865,87.88,87.86,87.875,158400000.0
2009-11-18 10:06:00,87.875,87.88,87.86,87.875,176800000.0
2009-11-18 10:07:00,87.875,87.885,87.865,87.87,283600000.0
2009-11-18 10:08:00,87.87,87.885,87.86,87.88,250000000.0
2009-11-18 10:09:00,87.88,87.89,87.87,87.88,182100000.0
2009-11-18 10:10:00,87.88,87.9,87.875,87.895,156200000.0
2009-11-18 10:11:00,87.895,87.895,87.86,87.87,153300000.0
2009-11-18 10:12:00,87.865,87.88,87.825,87.865,286200000.0
2009-11-18 10:13:00,87.86,87.865,87.83,87.835,259600000.0
2009-11-18 10:14:00,87.84,87.84,87.81,87.81,255900000.0
2009-11-18 10:15:00,87.815,87.83,87.81,87.81,424700000.0
2009-11-18 10:16:00,87.81,87.825,87.81,87.82,441200000.0
2009-11-18 10:17:00,87.825,87.835,87.81,87.825,218600000.0
2009-11-18 10:18:00,87.82,87.845,87.81,87.845,217800000.0
2009-11-18 10:19:00,87.85,87.85,87.835,87.84,189300000.0
2009-11-18 10:20:00,87.84,87.85,87.83,87.85,160800000.0
2009-11-18 10:21:00,87.85,87.85,87.84,87.845,101700000.0
2009-11-18 10:22:00,87.845,87.87,87.845,87.86,171200000.0
2009-11-18 10:23:00,87.86,87.885,87.86,87.885,123600000.0
2009-11-18 10:24:00,87.875,87.89,87.865,87.89,272800000.0
2009-11-18 10:25:00,87.89,87.9,87.89,87.895,149600000.0
2009-11-18 10:26:00,87.895,87.9,87.885,87.885,205600000.0
2009-11-18 10:27:00,87.885,87.885,87.88,87.88,180300000.0
2009-11-18 10:28:00,87.88,87.89,87.875,87.88,208900000.0
2009-11-18 10:29:00,87.88,87.885,87.875,87.88,177800000.0
2009-11-18 10:30:00,87.88,87.89,87.875,87.875,180800000.0
2009-11-18 10:31:00,87.88,87.905,87.875,87.9,219999999.0
2009-11-18 10:32:00,87.895,87.9,87.88,87.885,171300000.0
2009-11-18 10:33:00,87.895,87.925,87.885,87.915,264800000.0
2009-11-18 10:34:00,87.915,87.925,87.905,87.915,257000000.0
2009-11-18 10:35:00,87.915,87.935,87.91,87.93,217400000.0
2009-11-18 10:36:00,87.93,87.93,87.905,87.915,274000000.0
2009-11-18 10:37:00,87.915,87.945,87.905,87.94,110000000.0
2009-11-18 10:38:00,87.945,87.955,87.92,87.95,253700000.0
2009-11-18 10:39:00,87.95,87.98,87.945,87.97,424400000.0
2009-11-18 10:40:00,87.975,87.98,87.96,87.975,307400000.0
2009-11-18 10:41:00,87.98,87.98,87.965,87.975,183400000.0
2009-11-18 10:42:00,87.975,87.985,87.95,87.965,152800000.0
2009-11-18 10:43:00,87.965,87.995,87.96,87.99,372700000.0
2009-11-18 10:44:00,88.0,88.01,87.995,88.0,459600000.0
2009-11-18 10:45:00,88.005,88.02,87.995,87.995,343900000.0
2009-11-18 10:46:00,87.995,88.005,87.985,87.99,361500000.0
2009-11-18 10:47:00,87.99,88.04,87.975,88.035,349500000.0
2009-11-18 10:48:00,88.035,88.04,88.005,88.005,265300000.0
2009-11-18 10:49:00,88.005,88.025,88.0,88.02,424500000.0
2009-11-18 10:50:00,88.02,88.03,88.01,88.02,296600000.0
2009-11-18 10:51:00,88.025,88.025,88.0,88.015,343700000.0
2009-11-18 10:52:00,88.01,88.025,88.0,88.005,474900000.0
2009-11-18 10:53:00,88.005,88.01,87.985,87.995,321700000.0
2009-11-18 10:54:00,87.995,88.005,87.985,88.005,172900000.0
2009-11-18 10:55:00,88.01,88.04,88.0,88.03,311500000.0
2009-11-18 10:56:00,88.03,88.04,88.015,88.02,414500000.0
2009-11-18 10:57:00,88.015,88.015,87.995,88.015,318300000.0
2009-11-18 10:58:00,88.015,88.02,88.01,88.015,120600000.0
2009-11-18 10:59:00,88.015,88.015,87.985,87.995,206800000.0
2009-11-18 11:00:00,88.0,88.01,87.985,87.985,197600000.0
2009-11-18 11:01:00,87.985,87.995,87.975,87.985,308400000.0
2009-11-18 11:02:00,87.985,87.99,87.985,87.99,68600000.0
2009-11-18 11:03:00,87.99,88.01,87.985,88.005,122800000.0
2009-11-18 11:04:00,88.0,88.01,87.99,87.99,273000000.0
2009-11-18 11:05:00,87.995,88.005,87.985,87.985,231800000.0
2009-11-18 11:06:00,87.985,87.99,87.97,87.975,234900000.0
2009-11-18 11:07:00,87.975,87.975,87.96,87.965,378900000.0
2009-11-18 11:08:00,87.965,87.985,87.965,87.985,193100000.0
2009-11-18 11:09:00,87.985,87.985,87.975,87.98,118100000.0
2009-11-18 11:10:00,87.98,87.98,87.965,87.965,116600000.0
2009-11-18 11:11:00,87.96,87.97,87.955,87.955,96200000.0
2009-11-18 11:12:00,87.955,87.975,87.955,87.97,161200000.0
2009-11-18 11:13:00,87.97,87.97,87.955,87.965,206300000.0
2009-11-18 11:14:00,87.975,87.975,87.965,87.965,198000001.0
2009-11-18 11:15:00,87.96,87.985,87.96,87.98,208700000.0
2009-11-18 11:16:00,87.98,87.995,87.975,87.99,297200000.0
2009-11-18 11:17:00,87.99,88.0,87.985,87.985,400600000.0
2009-11-18 11:18:00,87.99,87.995,87.985,87.985,189500000.0
2009-11-18 11:19:00,87.985,88.0,87.975,87.975,281400000.0
2009-11-18 11:20:00,87.975,87.995,87.975,87.995,299800000.0
2009-11-18 11:21:00,87.995,87.995,87.985,87.99,166100000.0
2009-11-18 11:22:00,87.99,88.01,87.99,88.005,281500000.0
2009-11-18 11:23:00,88.0,88.025,88.0,88.025,201100000.0
2009-11-18 11:24:00,88.025,88.04,88.02,88.03,242700000.0
2009-11-18 11:25:00,88.03,88.035,88.025,88.035,265000000.0
2009-11-18 11:26:00,88.03,88.035,88.01,88.015,281900000.0
2009-11-18 11:27:00,88.015,88.025,88.01,88.01,214300000.0
2009-11-18 11:28:00,88.01,88.01,87.99,87.99,338800000.0
2009-11-18 11:29:00,87.99,88.015,87.985,88.01,184200000.0
2009-11-18 11:30:00,88.01,88.01,87.97,88.0,236900000.0
2009-11-18 11:31:00,87.995,88.03,87.99,88.03,387200001.0
2009-11-18 11:32:00,88.025,88.055,88.025,88.04,385400000.0
2009-11-18 11:33:00,88.04,88.075,88.04,88.075,409400000.0
2009-11-18 11:34:00,88.075,88.105,88.07,88.105,308600000.0
2009-11-18 11:35:00,88.105,88.125,88.1,88.12,316200000.0
2009-11-18 11:36:00,88.12,88.13,88.11,88.11,201200000.0
2009-11-18 11:37:00,88.105,88.115,88.095,88.095,321200000.0
2009-11-18 11:38:00,88.1,88.1,88.085,88.095,340400000.0
2009-11-18 11:39:00,88.085,88.105,88.08,88.08,345899999.0
2009-11-18 11:40:00,88.08,88.105,88.08,88.08,252600000.0
2009-11-18 11:41:00,88.085,88.105,88.08,88.105,237000000.0
2009-11-18 11:42:00,88.105,88.115,88.075,88.075,210900000.0
2009-11-18 11:43:00,88.075,88.11,88.075,88.1,301800000.0
2009-11-18 11:44:00,88.1,88.105,88.085,88.1,153300000.0
2009-11-18 11:45:00,88.105,88.12,88.105,88.12,185400000.0
2009-11-18 11:46:00,88.12,88.125,88.11,88.115,158000000.0
2009-11-18 11:47:00,88.11,88.11,88.09,88.095,301700000.0
2009-11-18 11:48:00,88.095,88.105,88.095,88.105,203800000.0
2009-11-18 11:49:00,88.105,88.115,88.095,88.105,237500000.0
2009-11-18 11:50:00,88.11,88.11,88.1,88.11,136700000.0
2009-11-18 11:51:00,88.11,88.115,88.08,88.08,115800000.0
2009-11-18 11:52:00,88.085,88.09,88.075,88.085,334600000.0
2009-11-18 11:53:00,88.085,88.095,88.08,88.085,147600000.0
2009-11-18 11:54:00,88.08,88.09,88.075,88.08,223900000.0
2009-11-18 11:55:00,88.08,88.1,88.08,88.09,172400000.0
2009-11-18 11:56:00,88.085,88.105,88.08,88.085,161600000.0
2009-11-18 11:57:00,88.085,88.1,88.075,88.09,268300000.0
2009-11-18 11:58:00,88.09,88.1,88.075,88.085,235800000.0
2009-11-18 11:59:00,88.085,88.115,88.08,88.105,364600000.0
2009-11-18 12:00:00,88.105,88.105,88.075,88.095,265900000.0
2009-11-18 12:01:00,88.095,88.105,88.085,88.1,275600000.0
2009-11-18 12:02:00,88.1,88.11,88.09,88.095,203600000.0
2009-11-18 12:03:00,88.1,88.1,88.085,88.09,237200000.0
2009-11-18 12:04:00,88.095,88.1,88.08,88.085,254200000.0
2009-11-18 12:05:00,88.085,88.1,88.08,88.08,410900000.0
2009-11-18 12:06:00,88.075,88.075,88.045,88.05,400800000.0
2009-11-18 12:07:00,88.05,88.055,88.035,88.045,268400000.0
2009-11-18 12:08:00,88.045,88.065,88.04,88.06,86100000.0
2009-11-18 12:09:00,88.055,88.07,88.055,88.065,133700000.0
2009-11-18 12:10:00,88.07,88.085,88.07,88.08,171300000.0
2009-11-18 12:11:00,88.085,88.095,88.08,88.095,136400000.0
2009-11-18 12:12:00,88.095,88.095,88.06,88.065,345200000.0
2009-11-18 12:13:00,88.06,88.065,88.05,88.05,100600000.0
2009-11-18 12:14:00,88.05,88.075,88.045,88.065,256800000.0
2009-11-18 12:15:00,88.075,88.12,88.07,88.105,439400001.0
2009-11-18 12:16:00,88.105,88.12,88.095,88.095,253000000.0
2009-11-18 12:17:00,88.105,88.125,88.1,88.12,304400000.0
2009-11-18 12:18:00,88.115,88.12,88.11,88.12,168200000.0
2009-11-18 12:19:00,88.12,88.145,88.105,88.115,297600000.0
2009-11-18 12:20:00,88.115,88.12,88.09,88.09,309100000.0
2009-11-18 12:21:00,88.095,88.13,88.095,88.125,368200000.0
2009-11-18 12:22:00,88.12,88.12,88.1,88.115,162600000.0
2009-11-18 12:23:00,88.105,88.115,88.1,88.11,149200000.0
2009-11-18 12:24:00,88.11,88.115,88.105,88.11,60400000.0
2009-11-18 12:25:00,88.105,88.12,88.085,88.12,311600000.0
2009-11-18 12:26:00,88.12,88.16,88.1,88.145,375000000.0
2009-11-18 12:27:00,88.14,88.16,88.135,88.155,187200000.0
2009-11-18 12:28:00,88.15,88.15,88.115,88.125,298000000.0
2009-11-18 12:29:00,88.13,88.13,88.11,88.12,152800000.0
2009-11-18 12:30:00,88.12,88.14,88.11,88.14,116900000.0
2009-11-18 12:31:00,88.145,88.165,88.14,88.15,241200000.0
2009-11-18 12:32:00,88.15,88.155,88.14,88.14,225900000.0
2009-11-18 12:33:00,88.14,88.15,88.12,88.13,256600000.0
2009-11-18 12:34:00,88.13,88.135,88.125,88.135,184300000.0
2009-11-18 12:35:00,88.14,88.14,88.135,88.135,241600000.0
2009-11-18 12:36:00,88.135,88.15,88.135,88.14,274000000.0
2009-11-18 12:37:00,88.14,88.16,88.135,88.15,240200000.0
2009-11-18 12:38:00,88.15,88.165,88.145,88.165,272500001.0
2009-11-18 12:39:00,88.165,88.17,88.145,88.145,286200000.0
2009-11-18 12:40:00,88.15,88.15,88.125,88.145,316700000.0
2009-11-18 12:41:00,88.15,88.15,88.13,88.135,207000000.0
2009-11-18 12:42:00,88.14,88.145,88.13,88.14,123600000.0
2009-11-18 12:43:00,88.14,88.14,88.125,88.14,129300000.0
2009-11-18 12:44:00,88.14,88.145,88.135,88.135,32200000.0
2009-11-18 12:45:00,88.135,88.135,88.125,88.125,154600000.0
2009-11-18 12:46:00,88.125,88.125,88.12,88.125,100800000.0
2009-11-18 12:47:00,88.12,88.135,88.12,88.135,83200000.0
2009-11-18 12:48:00,88.135,88.135,88.12,88.13,215600001.0
2009-11-18 12:49:00,88.135,88.14,88.13,88.14,46600000.0
2009-11-18 12:50:00,88.14,88.165,88.14,88.16,129000000.0
2009-11-18 12:51:00,88.16,88.165,88.15,88.155,135200000.0
2009-11-18 12:52:00,88.155,88.16,88.145,88.155,143900000.0
2009-11-18 12:53:00,88.155,88.155,88.14,88.145,328400000.0
2009-11-18 12:54:00,88.145,88.145,88.13,88.135,125200000.0
2009-11-18 12:55:00,88.13,88.13,88.115,88.12,76800000.0
2009-11-18 12:56:00,88.115,88.13,88.115,88.125,210600000.0
2009-11-18 12:57:00,88.125,88.13,88.125,88.125,58000000.0
2009-11-18 12:58:00,88.13,88.145,88.13,88.135,123000000.0
2009-11-18 12:59:00,88.14,88.15,88.135,88.145,118000000.0
2009-11-18 13:00:00,88.145,88.15,88.14,88.145,137400000.0
2009-11-18 13:01:00,88.145,88.155,88.135,88.145,218100000.0
2009-11-18 13:02:00,88.145,88.145,88.14,88.145,68600000.0
2009-11-18 13:03:00,88.14,88.145,88.135,88.14,135100000.0
2009-11-18 13:04:00,88.145,88.16,88.14,88.155,179400000.0
2009-11-18 13:05:00,88.155,88.17,88.145,88.165,217200000.0
2009-11-18 13:06:00,88.165,88.17,88.15,88.155,188500000.0
2009-11-18 13:07:00,88.155,88.16,88.14,88.145,245800000.0
2009-11-18 13:08:00,88.155,88.175,88.15,88.155,191200000.0
2009-11-18 13:09:00,88.155,88.165,88.15,88.155,84000000.0
2009-11-18 13:10:00,88.155,88.165,88.145,88.15,154100000.0
2009-11-18 13:11:00,88.15,88.175,88.145,88.165,236600000.0
2009-11-18 13:12:00,88.165,88.17,88.15,88.165,164200000.0
2009-11-18 13:13:00,88.165,88.175,88.155,88.175,90200000.0
2009-11-18 13:14:00,88.175,88.175,88.165,88.175,122400000.0
2009-11-18 13:15:00,88.175,88.18,88.175,88.175,46400000.0
2009-11-18 13:16:00,88.175,88.195,88.175,88.19,75200000.0
2009-11-18 13:17:00,88.175,88.175,88.15,88.155,240900000.0
2009-11-18 13:18:00,88.155,88.17,88.14,88.17,180500000.0
2009-11-18 13:19:00,88.17,88.18,88.17,88.18,26400000.0
2009-11-18 13:20:00,88.18,88.18,88.16,88.165,156400000.0
2009-11-18 13:21:00,88.16,88.165,88.16,88.165,117600000.0
2009-11-18 13:22:00,88.165,88.175,88.165,88.165,54400000.0
2009-11-18 13:23:00,88.165,88.17,88.15,88.17,82200000.0
2009-11-18 13:24:00,88.17,88.18,88.16,88.175,95300000.0
2009-11-18 13:25:00,88.18,88.215,88.175,88.215,119800000.0
2009-11-18 13:26:00,88.215,88.255,88.195,88.245,308900001.0
2009-11-18 13:27:00,88.245,88.255,88.23,88.25,333700000.0
2009-11-18 13:28:00,88.255,88.305,88.255,88.27,248800000.0
2009-11-18 13:29:00,88.27,88.27,88.25,88.255,208500000.0
2009-11-18 13:30:00,88.255,88.265,88.245,88.265,249600000.0
2009-11-18 13:31:00,88.26,88.27,88.255,88.265,216000000.0
2009-11-18 13:32:00,88.265,88.28,88.255,88.26,230400000.0
2009-11-18 13:33:00,88.26,88.28,88.26,88.27,76800000.0
2009-11-18 13:34:00,88.27,88.28,88.265,88.27,124800000.0
2009-11-18 13:35:00,88.27,88.275,88.255,88.265,90800000.0
2009-11-18 13:36:00,88.265,88.275,88.255,88.26,344200000.0
2009-11-18 13:37:00,88.26,88.265,88.25,88.25,145600000.0
2009-11-18 13:38:00,88.25,88.255,88.235,88.25,172800000.0
2009-11-18 13:39:00,88.25,88.26,88.245,88.245,253800000.0
2009-11-18 13:40:00,88.245,88.245,88.24,88.24,204700000.0
2009-11-18 13:41:00,88.24,88.25,88.23,88.235,197200000.0
2009-11-18 13:42:00,88.235,88.24,88.22,88.225,431100000.0
2009-11-18 13:43:00,88.23,88.235,88.215,88.225,155800000.0
2009-11-18 13:44:00,88.23,88.245,88.215,88.235,219600000.0
2009-11-18 13:45:00,88.235,88.245,88.23,88.245,371900000.0
2009-11-18 13:46:00,88.245,88.25,88.24,88.25,65800000.0
2009-11-18 13:47:00,88.245,88.245,88.235,88.235,90500000.0
2009-11-18 13:48:00,88.235,88.25,88.235,88.235,176000000.0
2009-11-18 13:49:00,88.235,88.235,88.205,88.215,265100000.0
2009-11-18 13:50:00,88.215,88.225,88.215,88.225,213200000.0
2009-11-18 13:51:00,88.23,88.25,88.225,88.25,113800000.0
2009-11-18 13:52:00,88.245,88.25,88.23,88.235,91600000.0
2009-11-18 13:53:00,88.235,88.235,88.23,88.235,106800000.0
2009-11-18 13:54:00,88.235,88.24,88.23,88.24,160200000.0
2009-11-18 13:55:00,88.235,88.235,88.22,88.22,158200000.0
2009-11-18 13:56:00,88.22,88.22,88.2,88.21,121000000.0
2009-11-18 13:57:00,88.21,88.225,88.21,88.22,82000000.0
2009-11-18 13:58:00,88.22,88.225,88.215,88.22,74600000.0
2009-11-18 13:59:00,88.22,88.225,88.195,88.21,285800000.0
2009-11-18 14:00:00,88.2,88.21,88.19,88.21,248200000.0
2009-11-18 14:01:00,88.21,88.22,88.205,88.215,117600000.0
2009-11-18 14:02:00,88.22,88.225,88.21,88.22,134000000.0
2009-11-18 14:03:00,88.225,88.235,88.21,88.215,82600000.0
2009-11-18 14:04:00,88.22,88.225,88.21,88.22,101800000.0
2009-11-18 14:05:00,88.215,88.235,88.215,88.23,78400000.0
2009-11-18 14:06:00,88.225,88.23,88.22,88.225,102200000.0
2009-11-18 14:07:00,88.225,88.24,88.215,88.22,324300000.0
2009-11-18 14:08:00,88.225,88.225,88.205,88.205,324000000.0
2009-11-18 14:09:00,88.21,88.21,88.195,88.2,234800000.0
2009-11-18 14:10:00,88.2,88.21,88.195,88.205,92800000.0
2009-11-18 14:11:00,88.2,88.2,88.195,88.2,84200000.0
2009-11-18 14:12:00,88.195,88.205,88.195,88.2,138500000.0
2009-11-18 14:13:00,88.2,88.205,88.2,88.205,76200000.0
2009-11-18 14:14:00,88.2,88.205,88.2,88.205,74400000.0
2009-11-18 14:15:00,88.205,88.24,88.205,88.235,94400000.0
2009-11-18 14:16:00,88.23,88.235,88.22,88.23,55200000.0
2009-11-18 14:17:00,88.23,88.24,88.225,88.235,142800000.0
2009-11-18 14:18:00,88.215,88.215,88.185,88.19,96000000.0
2009-11-18 14:19:00,88.19,88.2,88.19,88.2,21600000.0
2009-11-18 14:20:00,88.2,88.215,88.2,88.215,77200000.0
2009-11-18 14:21:00,88.215,88.22,88.205,88.21,282300000.0
2009-11-18 14:22:00,88.21,88.22,88.205,88.215,114000000.0
2009-11-18 14:23:00,88.215,88.225,88.205,88.21,50600000.0
2009-11-18 14:24:00,88.21,88.23,88.205,88.22,94600000.0
2009-11-18 14:25:00,88.215,88.235,88.21,88.235,63200000.0
2009-11-18 14:26:00,88.235,88.245,88.22,88.225,148400000.0
2009-11-18 14:27:00,88.22,88.24,88.22,88.23,120400000.0
2009-11-18 14:28:00,88.23,88.235,88.215,88.215,378400000.0
2009-11-18 14:29:00,88.215,88.23,88.21,88.225,480200000.0
2009-11-18 14:30:00,88.225,88.25,88.22,88.24,131200000.0
2009-11-18 14:31:00,88.235,88.245,88.225,88.23,138600000.0
2009-11-18 14:32:00,88.23,88.245,88.23,88.235,141600000.0
2009-11-18 14:33:00,88.235,88.255,88.23,88.235,106600000.0
2009-11-18 14:34:00,88.235,88.235,88.215,88.225,212800000.0
2009-11-18 14:35:00,88.225,88.225,88.215,88.22,205400000.0
2009-11-18 14:36:00,88.22,88.225,88.21,88.22,204000000.0
2009-11-18 14:37:00,88.225,88.235,88.22,88.23,56000000.0
2009-11-18 14:38:00,88.235,88.245,88.215,88.22,69400000.0
2009-11-18 14:39:00,88.225,88.225,88.215,88.225,88600000.0
2009-11-18 14:40:00,88.22,88.25,88.22,88.25,72200000.0
2009-11-18 14:41:00,88.25,88.25,88.235,88.245,123200000.0
2009-11-18 14:42:00,88.245,88.275,88.245,88.26,159200000.0
2009-11-18 14:43:00,88.26,88.27,88.25,88.255,165600000.0
2009-11-18 14:44:00,88.255,88.27,88.25,88.27,177000000.0
2009-11-18 14:45:00,88.27,88.27,88.265,88.27,94600000.0
2009-11-18 14:46:00,88.27,88.27,88.26,88.265,571700000.0
2009-11-18 14:47:00,88.26,88.275,88.255,88.26,258300000.0
2009-11-18 14:48:00,88.265,88.28,88.255,88.27,227200000.0
2009-11-18 14:49:00,88.27,88.27,88.25,88.25,197200000.0
2009-11-18 14:50:00,88.25,88.25,88.235,88.25,206600000.0
2009-11-18 14:51:00,88.245,88.25,88.24,88.24,37600000.0
2009-11-18 14:52:00,88.24,88.245,88.235,88.24,95400000.0
2009-11-18 14:53:00,88.24,88.245,88.225,88.235,77800000.0
2009-11-18 14:54:00,88.23,88.23,88.215,88.22,57200000.0
2009-11-18 14:55:00,88.215,88.24,88.215,88.24,86300000.0
2009-11-18 14:56:00,88.235,88.265,88.225,88.23,189000000.0
2009-11-18 14:57:00,88.225,88.24,88.225,88.235,127400000.0
2009-11-18 14:58:00,88.23,88.25,88.23,88.25,89400000.0
2009-11-18 14:59:00,88.25,88.265,88.24,88.255,164200000.0
2009-11-18 15:00:00,88.265,88.27,88.25,88.265,168400000.0
2009-11-18 15:01:00,88.26,88.275,88.26,88.275,141800000.0
2009-11-18 15:02:00,88.27,88.275,88.265,88.275,167700000.0
2009-11-18 15:03:00,88.275,88.29,88.265,88.275,154800000.0
2009-11-18 15:04:00,88.275,88.285,88.275,88.275,159800000.0
2009-11-18 15:05:00,88.275,88.29,88.27,88.29,312800000.0
2009-11-18 15:06:00,88.285,88.285,88.275,88.275,87400000.0
2009-11-18 15:07:00,88.27,88.275,88.26,88.26,174800000.0
2009-11-18 15:08:00,88.265,88.275,88.26,88.265,319800001.0
2009-11-18 15:09:00,88.275,88.28,88.255,88.26,189200000.0
2009-11-18 15:10:00,88.265,88.28,88.245,88.28,358900000.0
2009-11-18 15:11:00,88.28,88.3,88.26,88.265,351900000.0
2009-11-18 15:12:00,88.27,88.285,88.27,88.275,221300000.0
2009-11-18 15:13:00,88.275,88.275,88.255,88.255,233800000.0
2009-11-18 15:14:00,88.255,88.26,88.245,88.255,391100000.0
2009-11-18 15:15:00,88.255,88.26,88.235,88.235,314300000.0
2009-11-18 15:16:00,88.24,88.245,88.23,88.23,217700000.0
2009-11-18 15:17:00,88.235,88.24,88.225,88.23,132700000.0
2009-11-18 15:18:00,88.235,88.235,88.22,88.23,243200000.0
2009-11-18 15:19:00,88.235,88.24,88.23,88.23,175900000.0
2009-11-18 15:20:00,88.235,88.235,88.215,88.23,199000000.0
2009-11-18 15:21:00,88.23,88.235,88.225,88.235,116600000.0
2009-11-18 15:22:00,88.23,88.23,88.215,88.215,65800000.0
2009-11-18 15:23:00,88.22,88.23,88.215,88.22,78800000.0
2009-11-18 15:24:00,88.22,88.225,88.205,88.215,149400000.0
2009-11-18 15:25:00,88.215,88.225,88.21,88.22,53600000.0
2009-11-18 15:26:00,88.225,88.225,88.205,88.22,193699999.0
2009-11-18 15:27:00,88.22,88.22,88.21,88.215,158900000.0
2009-11-18 15:28:00,88.215,88.215,88.195,88.195,167000000.0
2009-11-18 15:29:00,88.19,88.21,88.18,88.195,179300000.0
2009-11-18 15:30:00,88.175,88.19,88.07,88.095,369300001.0
2009-11-18 15:31:00,88.1,88.165,88.095,88.16,331300000.0
2009-11-18 15:32:00,88.165,88.215,88.13,88.215,408900000.0
2009-11-18 15:33:00,88.215,88.22,88.185,88.22,363200000.0
2009-11-18 15:34:00,88.215,88.25,88.215,88.235,326300000.0
2009-11-18 15:35:00,88.235,88.235,88.17,88.185,335200000.0
2009-11-18 15:36:00,88.19,88.2,88.175,88.195,276900000.0
2009-11-18 15:37:00,88.195,88.225,88.19,88.22,244500000.0
2009-11-18 15:38:00,88.22,88.23,88.2,88.22,414200000.0
2009-11-18 15:39:00,88.215,88.225,88.21,88.215,174800000.0
2009-11-18 15:40:00,88.215,88.215,88.18,88.185,452900000.0
2009-11-18 15:41:00,88.19,88.2,88.18,88.19,413499999.0
2009-11-18 15:42:00,88.19,88.21,88.185,88.195,395699999.0
2009-11-18 15:43:00,88.19,88.195,88.165,88.165,236500000.0
2009-11-18 15:44:00,88.165,88.18,88.13,88.14,468400000.0
2009-11-18 15:45:00,88.145,88.165,88.13,88.16,634300000.0
2009-11-18 15:46:00,88.155,88.155,88.1,88.11,627400000.0
2009-11-18 15:47:00,88.11,88.14,88.11,88.14,380000000.0
2009-11-18 15:48:00,88.14,88.14,88.12,88.135,171400000.0
2009-11-18 15:49:00,88.135,88.16,88.135,88.155,269800000.0
2009-11-18 15:50:00,88.145,88.165,88.14,88.165,207600000.0
2009-11-18 15:51:00,88.165,88.19,88.165,88.19,295100000.0
2009-11-18 15:52:00,88.2,88.2,88.175,88.19,307500000.0
2009-11-18 15:53:00,88.19,88.19,88.16,88.165,339800000.0
2009-11-18 15:54:00,88.165,88.19,88.165,88.18,320500000.0
2009-11-18 15:55:00,88.185,88.185,88.16,88.175,368700000.0
2009-11-18 15:56:00,88.175,88.195,88.165,88.19,344600000.0
2009-11-18 15:57:00,88.19,88.205,88.185,88.19,241400000.0
2009-11-18 15:58:00,88.19,88.2,88.18,88.185,307900000.0
2009-11-18 15:59:00,88.185,88.21,88.185,88.2,278600000.0
2009-11-18 16:00:00,88.2,88.22,88.19,88.22,251800000.0
2009-11-18 16:01:00,88.22,88.235,88.19,88.195,471200000.0
2009-11-18 16:02:00,88.2,88.24,88.195,88.2,434900000.0
2009-11-18 16:03:00,88.2,88.205,88.18,88.195,400000000.0
2009-11-18 16:04:00,88.195,88.205,88.16,88.19,431800000.0
2009-11-18 16:05:00,88.19,88.19,88.155,88.16,420800001.0
2009-11-18 16:06:00,88.16,88.18,88.16,88.18,301800000.0
2009-11-18 16:07:00,88.185,88.215,88.18,88.185,458000000.0
2009-11-18 16:08:00,88.19,88.195,88.18,88.185,245100000.0
2009-11-18 16:09:00,88.185,88.235,88.175,88.23,238800000.0
2009-11-18 16:10:00,88.23,88.245,88.2,88.22,338600000.0
2009-11-18 16:11:00,88.22,88.225,88.2,88.205,272300000.0
2009-11-18 16:12:00,88.205,88.205,88.18,88.205,270300000.0
2009-11-18 16:13:00,88.205,88.21,88.19,88.2,184300000.0
2009-11-18 16:14:00,88.2,88.225,88.2,88.22,220600000.0
2009-11-18 16:15:00,88.215,88.275,88.2,88.225,434900000.0
2009-11-18 16:16:00,88.225,88.265,88.22,88.25,262800000.0
2009-11-18 16:17:00,88.255,88.275,88.205,88.21,288600000.0
2009-11-18 16:18:00,88.215,88.28,88.215,88.27,450100000.0
2009-11-18 16:19:00,88.265,88.3,88.255,88.285,621400000.0
2009-11-18 16:20:00,88.285,88.31,88.265,88.28,439400000.0
2009-11-18 16:21:00,88.275,88.28,88.25,88.265,492000000.0
2009-11-18 16:22:00,88.265,88.315,88.265,88.275,326300000.0
2009-11-18 16:23:00,88.275,88.32,88.265,88.3,360400000.0
2009-11-18 16:24:00,88.3,88.32,88.27,88.28,343600000.0
2009-11-18 16:25:00,88.275,88.285,88.26,88.285,606999999.0
2009-11-18 16:26:00,88.285,88.295,88.26,88.29,638200001.0
2009-11-18 16:27:00,88.29,88.29,88.235,88.26,565000000.0
2009-11-18 16:28:00,88.26,88.295,88.26,88.275,512000000.0
2009-11-18 16:29:00,88.275,88.285,88.245,88.25,424800000.0
2009-11-18 16:30:00,88.255,88.27,88.22,88.23,570700000.0
2009-11-18 16:31:00,88.23,88.255,88.215,88.22,225100001.0
2009-11-18 16:32:00,88.22,88.24,88.21,88.24,415800000.0
2009-11-18 16:33:00,88.235,88.245,88.21,88.22,487300000.0
2009-11-18 16:34:00,88.22,88.225,88.205,88.22,487500000.0
2009-11-18 16:35:00,88.215,88.225,88.185,88.2,331200000.0
2009-11-18 16:36:00,88.205,88.215,88.195,88.2,603800000.0
2009-11-18 16:37:00,88.2,88.235,88.195,88.23,331900000.0
2009-11-18 16:38:00,88.235,88.24,88.22,88.23,291400000.0
2009-11-18 16:39:00,88.23,88.25,88.22,88.23,304000000.0
2009-11-18 16:40:00,88.235,88.235,88.215,88.23,252500000.0
2009-11-18 16:41:00,88.23,88.28,88.23,88.27,333000000.0
2009-11-18 16:42:00,88.27,88.315,88.265,88.31,445600000.0
2009-11-18 16:43:00,88.315,88.34,88.31,88.33,354100000.0
2009-11-18 16:44:00,88.335,88.345,88.32,88.34,299200000.0
2009-11-18 16:45:00,88.345,88.35,88.32,88.325,308100001.0
2009-11-18 16:46:00,88.325,88.355,88.315,88.325,240800000.0
2009-11-18 16:47:00,88.335,88.38,88.335,88.38,383700000.0
2009-11-18 16:48:00,88.365,88.37,88.335,88.365,416800000.0
2009-11-18 16:49:00,88.365,88.38,88.345,88.35,393200000.0
2009-11-18 16:50:00,88.35,88.37,88.335,88.36,547000000.0
2009-11-18 16:51:00,88.355,88.36,88.315,88.32,352500000.0
2009-11-18 16:52:00,88.315,88.32,88.26,88.285,415200000.0
2009-11-18 16:53:00,88.285,88.3,88.245,88.275,507600001.0
2009-11-18 16:54:00,88.27,88.275,88.235,88.275,453600000.0
2009-11-18 16:55:00,88.265,88.305,88.26,88.3,470200000.0
2009-11-18 16:56:00,88.3,88.335,88.295,88.3,447900000.0
2009-11-18 16:57:00,88.305,88.305,88.285,88.295,315100000.0
2009-11-18 16:58:00,88.3,88.3,88.275,88.275,446200000.0
2009-11-18 16:59:00,88.27,88.3,88.27,88.285,447300000.0
2009-11-18 17:00:00,88.28,88.305,88.275,88.295,406299999.0
2009-11-18 17:01:00,88.295,88.335,88.295,88.335,224900000.0
2009-11-18 17:02:00,88.335,88.345,88.305,88.31,188700000.0
2009-11-18 17:03:00,88.305,88.305,88.23,88.24,354900000.0
2009-11-18 17:04:00,88.24,88.25,88.225,88.235,400100000.0
2009-11-18 17:05:00,88.235,88.25,88.22,88.24,178600000.0
2009-11-18 17:06:00,88.235,88.255,88.225,88.24,362000000.0
2009-11-18 17:07:00,88.24,88.26,88.24,88.255,325000000.0
2009-11-18 17:08:00,88.255,88.265,88.235,88.26,259600000.0
2009-11-18 17:09:00,88.26,88.275,88.255,88.265,186000000.0
2009-11-18 17:10:00,88.265,88.265,88.235,88.255,128800000.0
2009-11-18 17:11:00,88.245,88.255,88.2,88.2,325200000.0
2009-11-18 17:12:00,88.205,88.205,88.19,88.19,436400000.0
2009-11-18 17:13:00,88.19,88.22,88.19,88.215,530900000.0
2009-11-18 17:14:00,88.215,88.22,88.205,88.215,253400000.0
2009-11-18 17:15:00,88.215,88.23,88.21,88.225,207000000.0
2009-11-18 17:16:00,88.225,88.245,88.225,88.235,306600000.0
2009-11-18 17:17:00,88.24,88.26,88.235,88.245,237900000.0
2009-11-18 17:18:00,88.245,88.255,88.235,88.25,118400000.0
2009-11-18 17:19:00,88.25,88.28,88.25,88.26,212400001.0
2009-11-18 17:20:00,88.26,88.28,88.245,88.255,152300000.0
2009-11-18 17:21:00,88.26,88.275,88.25,88.26,119400000.0
2009-11-18 17:22:00,88.26,88.27,88.25,88.25,224600000.0
2009-11-18 17:23:00,88.255,88.265,88.255,88.26,343500000.0
2009-11-18 17:24:00,88.26,88.28,88.25,88.28,271800000.0
2009-11-18 17:25:00,88.285,88.3,88.265,88.29,183700000.0
2009-11-18 17:26:00,88.29,88.305,88.28,88.305,191400000.0
2009-11-18 17:27:00,88.305,88.31,88.27,88.275,224300000.0
2009-11-18 17:28:00,88.275,88.295,88.26,88.29,263600000.0
2009-11-18 17:29:00,88.29,88.31,88.28,88.295,320300001.0
2009-11-18 17:30:00,88.3,88.325,88.285,88.305,506600000.0
2009-11-18 17:31:00,88.305,88.325,88.285,88.3,436800000.0
2009-11-18 17:32:00,88.31,88.325,88.29,88.315,574900000.0
2009-11-18 17:33:00,88.315,88.33,88.305,88.315,475600000.0
2009-11-18 17:34:00,88.32,88.34,88.315,88.335,331900000.0
2009-11-18 17:35:00,88.33,88.36,88.33,88.36,496700000.0
2009-11-18 17:36:00,88.36,88.36,88.34,88.345,273900000.0
2009-11-18 17:37:00,88.35,88.35,88.325,88.345,415400000.0
2009-11-18 17:38:00,88.345,88.365,88.335,88.345,409200000.0
2009-11-18 17:39:00,88.35,88.355,88.335,88.335,231200000.0
2009-11-18 17:40:00,88.335,88.37,88.335,88.37,314900000.0
2009-11-18 17:41:00,88.365,88.375,88.34,88.34,364600000.0
2009-11-18 17:42:00,88.34,88.38,88.335,88.365,301400000.0
2009-11-18 17:43:00,88.365,88.385,88.365,88.375,272200000.0
2009-11-18 17:44:00,88.375,88.395,88.37,88.39,347600000.0
2009-11-18 17:45:00,88.39,88.405,88.385,88.395,328100000.0
2009-11-18 17:46:00,88.395,88.4,88.385,88.39,237400000.0
2009-11-18 17:47:00,88.39,88.4,88.375,88.395,326500000.0
2009-11-18 17:48:00,88.395,88.405,88.38,88.405,270400000.0
2009-11-18 17:49:00,88.405,88.405,88.395,88.4,140800000.0
2009-11-18 17:50:00,88.4,88.41,88.385,88.395,288600000.0
2009-11-18 17:51:00,88.395,88.405,88.385,88.39,264900000.0
2009-11-18 17:52:00,88.395,88.4,88.375,88.39,355400000.0
2009-11-18 17:53:00,88.385,88.39,88.365,88.375,369100000.0
2009-11-18 17:54:00,88.375,88.395,88.37,88.39,289200000.0
2009-11-18 17:55:00,88.39,88.39,88.37,88.375,416700001.0
2009-11-18 17:56:00,88.375,88.38,88.36,88.365,223100000.0
2009-11-18 17:57:00,88.365,88.365,88.35,88.355,354000000.0
2009-11-18 17:58:00,88.35,88.385,88.345,88.38,362400000.0
2009-11-18 17:59:00,88.38,88.415,88.365,88.405,495900000.0
2009-11-18 18:00:00,88.405,88.41,88.39,88.405,293500000.0
2009-11-18 18:01:00,88.405,88.455,88.405,88.445,438800001.0
2009-11-18 18:02:00,88.445,88.485,88.44,88.46,362200000.0
2009-11-18 18:03:00,88.46,88.505,88.46,88.495,649400000.0
2009-11-18 18:04:00,88.495,88.515,88.49,88.49,432200000.0
2009-11-18 18:05:00,88.49,88.505,88.485,88.49,448400000.0
2009-11-18 18:06:00,88.495,88.505,88.48,88.505,355700000.0
2009-11-18 18:07:00,88.505,88.515,88.485,88.5,478700000.0
2009-11-18 18:08:00,88.495,88.5,88.47,88.47,349400000.0
2009-11-18 18:09:00,88.47,88.5,88.47,88.49,325800000.0
2009-11-18 18:10:00,88.495,88.495,88.475,88.485,250900000.0
2009-11-18 18:11:00,88.48,88.485,88.47,88.47,238600000.0
2009-11-18 18:12:00,88.47,88.475,88.465,88.465,213800000.0
2009-11-18 18:13:00,88.465,88.475,88.45,88.455,325700000.0
2009-11-18 18:14:00,88.45,88.45,88.41,88.44,458000000.0
2009-11-18 18:15:00,88.44,88.46,88.42,88.46,431400000.0
2009-11-18 18:16:00,88.46,88.51,88.455,88.505,267000000.0
2009-11-18 18:17:00,88.505,88.535,88.495,88.535,303400000.0
2009-11-18 18:18:00,88.535,88.56,88.515,88.545,415700000.0
2009-11-18 18:19:00,88.545,88.575,88.545,88.575,524800000.0
2009-11-18 18:20:00,88.57,88.57,88.525,88.525,443400000.0
2009-11-18 18:21:00,88.525,88.56,88.51,88.55,460500000.0
2009-11-18 18:22:00,88.55,88.56,88.535,88.56,379800000.0
2009-11-18 18:23:00,88.56,88.585,88.535,88.545,416300000.0
2009-11-18 18:24:00,88.55,88.55,88.53,88.545,222800000.0
2009-11-18 18:25:00,88.55,88.55,88.525,88.54,378500000.0
2009-11-18 18:26:00,88.54,88.57,88.535,88.565,274800000.0
2009-11-18 18:27:00,88.565,88.58,88.545,88.545,515000000.0
2009-11-18 18:28:00,88.545,88.55,88.535,88.54,357499999.0
2009-11-18 18:29:00,88.54,88.56,88.53,88.555,250900000.0
2009-11-18 18:30:00,88.565,88.575,88.55,88.555,360000000.0
2009-11-18 18:31:00,88.55,88.565,88.535,88.535,463600000.0
2009-11-18 18:32:00,88.535,88.535,88.505,88.515,364600000.0
2009-11-18 18:33:00,88.515,88.52,88.505,88.515,143600000.0
2009-11-18 18:34:00,88.515,88.56,88.51,88.56,223700000.0
2009-11-18 18:35:00,88.56,88.6,88.545,88.595,425800000.0
2009-11-18 18:36:00,88.595,88.615,88.58,88.58,452700000.0
2009-11-18 18:37:00,88.595,88.615,88.58,88.59,313900000.0
2009-11-18 18:38:00,88.59,88.605,88.585,88.595,302600000.0
2009-11-18 18:39:00,88.595,88.595,88.575,88.59,115700000.0
2009-11-18 18:40:00,88.59,88.605,88.585,88.595,110400000.0
2009-11-18 18:41:00,88.595,88.61,88.59,88.595,173800000.0
2009-11-18 18:42:00,88.595,88.605,88.585,88.585,135600000.0
2009-11-18 18:43:00,88.595,88.605,88.585,88.6,182000000.0
2009-11-18 18:44:00,88.605,88.635,88.6,88.63,146200000.0
2009-11-18 18:45:00,88.625,88.625,88.595,88.6,90500000.0
2009-11-18 18:46:00,88.595,88.595,88.575,88.595,127600000.0
2009-11-18 18:47:00,88.59,88.605,88.59,88.6,94200000.0
2009-11-18 18:48:00,88.605,88.615,88.595,88.595,179700000.0
2009-11-18 18:49:00,88.595,88.61,88.58,88.58,317800000.0
2009-11-18 18:50:00,88.585,88.61,88.58,88.61,225600000.0
2009-11-18 18:51:00,88.605,88.605,88.585,88.59,224200000.0
2009-11-18 18:52:00,88.595,88.595,88.59,88.595,60400000.0
2009-11-18 18:53:00,88.595,88.615,88.59,88.605,300700000.0
2009-11-18 18:54:00,88.61,88.615,88.59,88.595,147400000.0
2009-11-18 18:55:00,88.6,88.615,88.595,88.61,211400000.0
2009-11-18 18:56:00,88.605,88.68,88.605,88.655,309099999.0
2009-11-18 18:57:00,88.66,88.675,88.64,88.645,303100001.0
2009-11-18 18:58:00,88.645,88.645,88.62,88.625,320700000.0
2009-11-18 18:59:00,88.625,88.645,88.62,88.635,347100000.0
2009-11-18 19:00:00,88.635,88.64,88.62,88.625,482200000.0
2009-11-18 19:01:00,88.62,88.62,88.59,88.595,373300000.0
2009-11-18 19:02:00,88.6,88.6,88.57,88.58,328500000.0
2009-11-18 19:03:00,88.58,88.595,88.575,88.585,248900000.0
2009-11-18 19:04:00,88.585,88.6,88.575,88.59,382800000.0
2009-11-18 19:05:00,88.59,88.6,88.585,88.6,330000002.0
2009-11-18 19:06:00,88.595,88.62,88.595,88.61,299000000.0
2009-11-18 19:07:00,88.61,88.615,88.59,88.605,224600000.0
2009-11-18 19:08:00,88.605,88.625,88.6,88.615,180200000.0
2009-11-18 19:09:00,88.615,88.62,88.605,88.62,153600000.0
2009-11-18 19:10:00,88.615,88.625,88.61,88.615,134900000.0
2009-11-18 19:11:00,88.62,88.63,88.605,88.61,184200000.0
2009-11-18 19:12:00,88.61,88.615,88.6,88.6,118000000.0
2009-11-18 19:13:00,88.595,88.61,88.585,88.61,112400000.0
2009-11-18 19:14:00,88.6,88.6,88.585,88.59,170900000.0
2009-11-18 19:15:00,88.585,88.59,88.575,88.585,205800000.0
2009-11-18 19:16:00,88.585,88.59,88.565,88.57,281800000.0
2009-11-18 19:17:00,88.57,88.57,88.555,88.56,204400000.0
2009-11-18 19:18:00,88.56,88.57,88.545,88.555,89100000.0
2009-11-18 19:19:00,88.555,88.555,88.545,88.55,99500000.0
2009-11-18 19:20:00,88.555,88.575,88.55,88.56,282600000.0
2009-11-18 19:21:00,88.56,88.57,88.55,88.56,246500000.0
2009-11-18 19:22:00,88.56,88.565,88.55,88.56,207400000.0
2009-11-18 19:23:00,88.565,88.565,88.54,88.54,227000000.0
2009-11-18 19:24:00,88.54,88.545,88.52,88.52,372800000.0
2009-11-18 19:25:00,88.52,88.535,88.51,88.53,269700000.0
2009-11-18 19:26:00,88.525,88.525,88.5,88.5,328000000.0
2009-11-18 19:27:00,88.5,88.52,88.5,88.51,313300000.0
2009-11-18 19:28:00,88.51,88.525,88.505,88.52,300600000.0
2009-11-18 19:29:00,88.525,88.525,88.505,88.515,268199999.0
2009-11-18 19:30:00,88.515,88.515,88.5,88.51,292200000.0
2009-11-18 19:31:00,88.51,88.53,88.505,88.52,162800000.0
2009-11-18 19:32:00,88.525,88.545,88.52,88.545,165400000.0
2009-11-18 19:33:00,88.54,88.545,88.53,88.535,202100000.0
2009-11-18 19:34:00,88.54,88.54,88.52,88.53,207500000.0
2009-11-18 19:35:00,88.53,88.54,88.52,88.535,145300000.0
2009-11-18 19:36:00,88.54,88.55,88.53,88.54,241000000.0
2009-11-18 19:37:00,88.545,88.555,88.535,88.535,205600000.0
2009-11-18 19:38:00,88.54,88.54,88.525,88.535,137600000.0
2009-11-18 19:39:00,88.535,88.56,88.525,88.535,280400000.0
2009-11-18 19:40:00,88.535,88.54,88.53,88.54,171200000.0
2009-11-18 19:41:00,88.54,88.54,88.53,88.535,67400000.0
2009-11-18 19:42:00,88.535,88.545,88.525,88.525,118600000.0
2009-11-18 19:43:00,88.525,88.535,88.52,88.53,108600000.0
2009-11-18 19:44:00,88.53,88.55,88.53,88.55,146000000.0
2009-11-18 19:45:00,88.55,88.555,88.54,88.545,136000000.0
2009-11-18 19:46:00,88.545,88.565,88.54,88.555,103800000.0
2009-11-18 19:47:00,88.555,88.565,88.55,88.56,46000000.0
2009-11-18 19:48:00,88.565,88.565,88.535,88.535,235200000.0
2009-11-18 19:49:00,88.535,88.55,88.53,88.53,240500000.0
2009-11-18 19:50:00,88.53,88.54,88.515,88.52,179000000.0
2009-11-18 19:51:00,88.52,88.53,88.515,88.525,131600000.0
2009-11-18 19:52:00,88.52,88.525,88.51,88.515,227100000.0
2009-11-18 19:53:00,88.515,88.515,88.5,88.515,133000000.0
2009-11-18 19:54:00,88.52,88.52,88.5,88.505,186000000.0
2009-11-18 19:55:00,88.51,88.515,88.48,88.48,220000000.0
2009-11-18 19:56:00,88.48,88.485,88.465,88.47,352900000.0
2009-11-18 19:57:00,88.47,88.475,88.465,88.475,278000000.0
2009-11-18 19:58:00,88.47,88.475,88.465,88.465,201900000.0
2009-11-18 19:59:00,88.465,88.485,88.46,88.485,227600000.0
2009-11-18 20:00:00,88.485,88.49,88.47,88.475,244100000.0
2009-11-18 20:01:00,88.47,88.475,88.455,88.455,274700000.0
2009-11-18 20:02:00,88.455,88.46,88.425,88.445,250600000.0
2009-11-18 20:03:00,88.44,88.45,88.405,88.405,249400000.0
2009-11-18 20:04:00,88.405,88.42,88.405,88.41,154500000.0
2009-11-18 20:05:00,88.405,88.42,88.405,88.41,155200000.0
2009-11-18 20:06:00,88.405,88.42,88.4,88.41,147600000.0
2009-11-18 20:07:00,88.415,88.435,88.41,88.425,183900000.0
2009-11-18 20:08:00,88.425,88.435,88.415,88.42,247400000.0
2009-11-18 20:09:00,88.415,88.425,88.385,88.385,141000000.0
2009-11-18 20:10:00,88.385,88.4,88.385,88.395,288000000.0
2009-11-18 20:11:00,88.395,88.415,88.395,88.41,212800000.0
2009-11-18 20:12:00,88.41,88.42,88.4,88.41,293200000.0
2009-11-18 20:13:00,88.415,88.435,88.415,88.425,210400000.0
2009-11-18 20:14:00,88.425,88.43,88.41,88.415,190000000.0
2009-11-18 20:15:00,88.415,88.445,88.415,88.425,199500000.0
2009-11-18 20:16:00,88.425,88.43,88.405,88.42,136000000.0
2009-11-18 20:17:00,88.425,88.435,88.395,88.4,240800000.0
2009-11-18 20:18:00,88.4,88.415,88.4,88.4,369000000.0
2009-11-18 20:19:00,88.4,88.4,88.36,88.36,345400000.0
2009-11-18 20:20:00,88.36,88.38,88.36,88.37,427500000.0
2009-11-18 20:21:00,88.37,88.38,88.365,88.375,223100000.0
2009-11-18 20:22:00,88.375,88.41,88.375,88.41,159100000.0
2009-11-18 20:23:00,88.41,88.425,88.405,88.42,174400000.0
2009-11-18 20:24:00,88.42,88.42,88.41,88.415,46400000.0
2009-11-18 20:25:00,88.415,88.425,88.395,88.425,234800000.0
2009-11-18 20:26:00,88.425,88.455,88.425,88.45,242100000.0
2009-11-18 20:27:00,88.45,88.465,88.44,88.445,166600000.0
2009-11-18 20:28:00,88.44,88.45,88.425,88.45,160000000.0
2009-11-18 20:29:00,88.45,88.465,88.425,88.425,153500000.0
2009-11-18 20:30:00,88.425,88.44,88.425,88.43,142200000.0
2009-11-18 20:31:00,88.435,88.445,88.43,88.43,151800000.0
2009-11-18 20:32:00,88.43,88.43,88.42,88.425,239600000.0
2009-11-18 20:33:00,88.425,88.44,88.425,88.425,127400000.0
2009-11-18 20:34:00,88.425,88.435,88.415,88.415,151500000.0
2009-11-18 20:35:00,88.415,88.425,88.415,88.42,116000000.0
2009-11-18 20:36:00,88.42,88.42,88.415,88.42,37600000.0
2009-11-18 20:37:00,88.425,88.43,88.42,88.43,64500000.0
2009-11-18 20:38:00,88.43,88.44,88.425,88.435,157400000.0
2009-11-18 20:39:00,88.435,88.435,88.415,88.42,229900000.0
2009-11-18 20:40:00,88.42,88.435,88.42,88.425,188700000.0
2009-11-18 20:41:00,88.425,88.425,88.415,88.415,114200000.0
2009-11-18 20:42:00,88.415,88.415,88.405,88.405,73600000.0
2009-11-18 20:43:00,88.405,88.44,88.405,88.44,217700000.0
2009-11-18 20:44:00,88.44,88.44,88.42,88.43,263200000.0
2009-11-18 20:45:00,88.435,88.435,88.425,88.435,128000000.0
2009-11-18 20:46:00,88.435,88.445,88.435,88.445,128800000.0
2009-11-18 20:47:00,88.45,88.45,88.43,88.43,98400000.0
2009-11-18 20:48:00,88.43,88.435,88.425,88.435,53900000.0
2009-11-18 20:49:00,88.43,88.44,88.425,88.44,74000000.0
2009-11-18 20:50:00,88.43,88.43,88.43,88.43,22600000.0
2009-11-18 20:51:00,88.43,88.43,88.42,88.425,85600000.0
2009-11-18 20:52:00,88.43,88.44,88.43,88.44,149200000.0
2009-11-18 20:53:00,88.44,88.44,88.435,88.435,38600000.0
2009-11-18 20:54:00,88.435,88.45,88.43,88.435,112800000.0
2009-11-18 20:55:00,88.435,88.445,88.435,88.44,96000000.0
2009-11-18 20:56:00,88.44,88.445,88.425,88.435,140000000.0
2009-11-18 20:57:00,88.435,88.44,88.425,88.435,299700000.0
2009-11-18 20:58:00,88.435,88.435,88.425,88.435,194800000.0
2009-11-18 20:59:00,88.44,88.46,88.435,88.45,269600000.0
2009-11-18 21:00:00,88.455,88.465,88.45,88.465,88200000.0
2009-11-18 21:01:00,88.465,88.47,88.46,88.465,74400000.0
2009-11-18 21:02:00,88.46,88.465,88.45,88.455,212000000.0
2009-11-18 21:03:00,88.455,88.495,88.455,88.495,177600000.0
2009-11-18 21:04:00,88.495,88.505,88.48,88.49,258900000.0
2009-11-18 21:05:00,88.505,88.505,88.485,88.485,129600000.0
2009-11-18 21:06:00,88.495,88.505,88.485,88.5,190400000.0
2009-11-18 21:07:00,88.505,88.51,88.495,88.51,157800000.0
2009-11-18 21:08:00,88.51,88.525,88.505,88.52,134500000.0
2009-11-18 21:09:00,88.52,88.535,88.505,88.505,126000000.0
2009-11-18 21:10:00,88.505,88.515,88.495,88.5,224000000.0
2009-11-18 21:11:00,88.495,88.505,88.49,88.49,65600000.0
2009-11-18 21:12:00,88.49,88.5,88.48,88.5,231400000.0
2009-11-18 21:13:00,88.5,88.505,88.5,88.5,55400000.0
2009-11-18 21:14:00,88.5,88.5,88.47,88.48,156800000.0
2009-11-18 21:15:00,88.485,88.495,88.485,88.495,70000000.0
2009-11-18 21:16:00,88.5,88.5,88.485,88.485,126400000.0
2009-11-18 21:17:00,88.485,88.515,88.485,88.51,138800000.0
2009-11-18 21:18:00,88.51,88.515,88.505,88.505,148400000.0
2009-11-18 21:19:00,88.505,88.505,88.495,88.495,100000000.0
2009-11-18 21:20:00,88.495,88.505,88.495,88.5,119300000.0
2009-11-18 21:21:00,88.495,88.51,88.495,88.5,101200000.0
2009-11-18 21:22:00,88.51,88.51,88.48,88.48,146000000.0
2009-11-18 21:23:00,88.485,88.51,88.485,88.495,211100000.0
2009-11-18 21:24:00,88.495,88.51,88.48,88.5,193900000.0
2009-11-18 21:25:00,88.495,88.51,88.485,88.51,132900000.0
2009-11-18 21:26:00,88.51,88.515,88.5,88.5,122000000.0
2009-11-18 21:27:00,88.5,88.5,88.475,88.48,146200000.0
2009-11-18 21:28:00,88.48,88.5,88.48,88.5,300100000.0
2009-11-18 21:29:00,88.5,88.505,88.495,88.5,134200000.0
2009-11-18 21:30:00,88.5,88.5,88.475,88.475,155500000.0
2009-11-18 21:31:00,88.47,88.475,88.46,88.465,226200000.0
2009-11-18 21:32:00,88.46,88.47,88.455,88.465,126200000.0
2009-11-18 21:33:00,88.465,88.47,88.46,88.465,155200000.0
2009-11-18 21:34:00,88.465,88.48,88.46,88.475,226500000.0
2009-11-18 21:35:00,88.475,88.495,88.47,88.49,217800001.0
2009-11-18 21:36:00,88.49,88.495,88.48,88.48,176100000.0
2009-11-18 21:37:00,88.48,88.49,88.475,88.49,156400000.0
2009-11-18 21:38:00,88.49,88.495,88.48,88.48,129600000.0
2009-11-18 21:39:00,88.48,88.505,88.48,88.505,146600000.0
2009-11-18 21:40:00,88.505,88.51,88.495,88.5,207800000.0
2009-11-18 21:41:00,88.505,88.505,88.495,88.5,190800000.0
2009-11-18 21:42:00,88.5,88.52,88.5,88.515,266200000.0
2009-11-18 21:43:00,88.515,88.52,88.505,88.515,185200000.0
2009-11-18 21:44:00,88.515,88.515,88.515,88.515,51200000.0
2009-11-18 21:45:00,88.51,88.51,88.5,88.5,222800000.0
2009-11-18 21:46:00,88.5,88.505,88.49,88.49,177600000.0
2009-11-18 21:47:00,88.49,88.5,88.47,88.47,237500000.0
2009-11-18 21:48:00,88.47,88.475,88.46,88.465,260000000.0
2009-11-18 21:49:00,88.465,88.475,88.46,88.46,182600000.0
2009-11-18 21:50:00,88.46,88.47,88.455,88.46,200600000.0
2009-11-18 21:51:00,88.46,88.49,88.46,88.485,229700000.0
2009-11-18 21:52:00,88.49,88.49,88.47,88.475,91200000.0
2009-11-18 21:53:00,88.465,88.47,88.45,88.455,234600000.0
2009-11-18 21:54:00,88.455,88.465,88.44,88.445,150400000.0
2009-11-18 21:55:00,88.44,88.455,88.435,88.44,280700000.0
2009-11-18 21:56:00,88.44,88.445,88.42,88.42,227600000.0
2009-11-18 21:57:00,88.42,88.455,88.415,88.435,238100000.0
2009-11-18 21:58:00,88.43,88.45,88.425,88.435,253700000.0
2009-11-18 21:59:00,88.435,88.455,88.415,88.455,424200000.0
2009-11-18 22:00:00,88.455,88.475,88.445,88.46,301600000.0
2009-11-18 22:01:00,88.455,88.465,88.45,88.455,92800000.0
2009-11-18 22:02:00,88.45,88.47,88.445,88.455,162600000.0
2009-11-18 22:03:00,88.46,88.475,88.455,88.455,64000000.0
2009-11-18 22:04:00,88.45,88.48,88.45,88.47,163200000.0
2009-11-18 22:05:00,88.47,88.485,88.465,88.485,123200000.0
2009-11-18 22:06:00,88.485,88.495,88.475,88.485,88000000.0
2009-11-18 22:07:00,88.485,88.515,88.485,88.505,164400000.0
2009-11-18 22:08:00,88.505,88.505,88.49,88.495,60000000.0
2009-11-18 22:09:00,88.505,88.505,88.48,88.48,99200000.0
2009-11-18 22:10:00,88.475,88.485,88.475,88.48,255600000.0
2009-11-18 22:11:00,88.48,88.485,88.48,88.485,39200000.0
2009-11-18 22:12:00,88.485,88.485,88.47,88.47,132000000.0
2009-11-18 22:13:00,88.48,88.495,88.47,88.495,147600000.0
2009-11-18 22:14:00,88.495,88.505,88.49,88.505,77100000.0
2009-11-18 22:15:00,88.505,88.515,88.49,88.49,66700000.0
2009-11-18 22:16:00,88.49,88.52,88.485,88.5,161900000.0
2009-11-18 22:17:00,88.505,88.505,88.475,88.48,99200000.0
2009-11-18 22:18:00,88.485,88.505,88.485,88.505,71200000.0
2009-11-18 22:19:00,88.5,88.5,88.48,88.485,59200000.0
2009-11-18 22:20:00,88.49,88.49,88.485,88.485,124800000.0
2009-11-18 22:21:00,88.49,88.51,88.485,88.49,104000000.0
2009-11-18 22:22:00,88.49,88.5,88.485,88.495,99400000.0
2009-11-18 22:23:00,88.495,88.51,88.495,88.505,88000000.0
2009-11-18 22:24:00,88.505,88.52,88.485,88.485,161600000.0
2009-11-18 22:25:00,88.49,88.51,88.49,88.505,133600000.0
2009-11-18 22:26:00,88.505,88.505,88.495,88.5,145800000.0
2009-11-18 22:27:00,88.5,88.505,88.485,88.485,79200000.0
2009-11-18 22:28:00,88.485,88.49,88.485,88.485,41600000.0
2009-11-18 22:29:00,88.485,88.485,88.44,88.445,403600000.0
2009-11-18 22:30:00,88.445,88.475,88.445,88.475,335200000.0
2009-11-18 22:31:00,88.475,88.48,88.44,88.445,203800000.0
2009-11-18 22:32:00,88.445,88.455,88.435,88.455,232200000.0
2009-11-18 22:33:00,88.455,88.465,88.45,88.465,112200000.0
2009-11-18 22:34:00,88.465,88.495,88.465,88.495,57000000.0
2009-11-18 22:35:00,88.495,88.505,88.48,88.485,61900000.0
2009-11-18 22:36:00,88.485,88.495,88.475,88.495,190200000.0
2009-11-18 22:37:00,88.49,88.505,88.485,88.495,132900000.0
2009-11-18 22:38:00,88.495,88.51,88.49,88.49,52800000.0
2009-11-18 22:39:00,88.495,88.495,88.465,88.465,69000000.0
2009-11-18 22:40:00,88.465,88.48,88.455,88.47,278700000.0
2009-11-18 22:41:00,88.47,88.48,88.47,88.48,117600000.0
2009-11-18 22:42:00,88.475,88.48,88.475,88.475,169700000.0
2009-11-18 22:43:00,88.475,88.49,88.47,88.485,181200000.0
2009-11-18 22:44:00,88.485,88.49,88.48,88.49,267600000.0
2009-11-18 22:45:00,88.495,88.495,88.45,88.47,283400000.0
2009-11-18 22:46:00,88.475,88.48,88.465,88.475,241800000.0
2009-11-18 22:47:00,88.475,88.475,88.465,88.475,239800001.0
2009-11-18 22:48:00,88.47,88.475,88.455,88.455,231000000.0
2009-11-18 22:49:00,88.455,88.465,88.44,88.46,375600000.0
2009-11-18 22:50:00,88.46,88.47,88.455,88.465,87200000.0
2009-11-18 22:51:00,88.465,88.465,88.46,88.465,189800000.0
2009-11-18 22:52:00,88.465,88.5,88.465,88.475,163600000.0
2009-11-18 22:53:00,88.475,88.485,88.455,88.46,203500000.0
2009-11-18 22:54:00,88.455,88.48,88.455,88.475,138400000.0
2009-11-18 22:55:00,88.475,88.48,88.47,88.48,39200000.0
2009-11-18 22:56:00,88.475,88.49,88.475,88.485,154400000.0
2009-11-18 22:57:00,88.48,88.495,88.48,88.48,160800000.0
2009-11-18 22:58:00,88.49,88.49,88.455,88.475,284800000.0
2009-11-18 22:59:00,88.475,88.475,88.465,88.465,326000000.0
2009-11-18 23:00:00,88.465,88.49,88.465,88.485,268300000.0
2009-11-18 23:01:00,88.485,88.495,88.48,88.495,111700000.0
2009-11-18 23:02:00,88.495,88.505,88.485,88.485,106700000.0
2009-11-18 23:03:00,88.48,88.495,88.48,88.485,192500000.0
2009-11-18 23:04:00,88.49,88.495,88.48,88.485,95500000.0
2009-11-18 23:05:00,88.485,88.505,88.48,88.49,210200000.0
2009-11-18 23:06:00,88.49,88.5,88.49,88.495,148600000.0
2009-11-18 23:07:00,88.495,88.51,88.495,88.5,57200000.0
2009-11-18 23:08:00,88.505,88.52,88.5,88.505,169300000.0
2009-11-18 23:09:00,88.505,88.525,88.505,88.515,120100000.0
2009-11-18 23:10:00,88.515,88.525,88.515,88.52,81700000.0
2009-11-18 23:11:00,88.52,88.525,88.515,88.525,117200000.0
2009-11-18 23:12:00,88.525,88.53,88.525,88.53,124000000.0
2009-11-18 23:13:00,88.535,88.535,88.525,88.525,55400000.0
2009-11-18 23:14:00,88.525,88.535,88.505,88.505,178300000.0
2009-11-18 23:15:00,88.505,88.51,88.485,88.485,87400000.0
2009-11-18 23:16:00,88.49,88.505,88.485,88.485,101300000.0
2009-11-18 23:17:00,88.485,88.505,88.48,88.495,197500000.0
2009-11-18 23:18:00,88.495,88.5,88.48,88.48,64400000.0
2009-11-18 23:19:00,88.48,88.49,88.475,88.48,81200000.0
2009-11-18 23:20:00,88.48,88.49,88.475,88.485,69500000.0
2009-11-18 23:21:00,88.485,88.5,88.485,88.49,148800000.0
2009-11-18 23:22:00,88.49,88.495,88.485,88.485,36900000.0
2009-11-18 23:23:00,88.485,88.49,88.48,88.485,82200000.0
2009-11-18 23:24:00,88.485,88.485,88.475,88.48,35800000.0
2009-11-18 23:25:00,88.475,88.475,88.455,88.455,84600000.0
2009-11-18 23:26:00,88.455,88.47,88.45,88.47,89600000.0
2009-11-18 23:27:00,88.465,88.475,88.465,88.475,29800000.0
2009-11-18 23:28:00,88.46,88.46,88.445,88.45,151400000.0
2009-11-18 23:29:00,88.445,88.45,88.435,88.445,108800000.0
2009-11-18 23:30:00,88.445,88.45,88.445,88.445,66400000.0
2009-11-18 23:31:00,88.445,88.465,88.445,88.46,124800000.0
2009-11-18 23:32:00,88.46,88.465,88.45,88.455,80800000.0
2009-11-18 23:33:00,88.455,88.46,88.45,88.45,42400000.0
2009-11-18 23:34:00,88.45,88.46,88.44,88.46,191600000.0
2009-11-18 23:35:00,88.46,88.46,88.45,88.46,100900000.0
2009-11-18 23:36:00,88.465,88.465,88.445,88.445,101000000.0
2009-11-18 23:37:00,88.45,88.46,88.45,88.46,120800000.0
2009-11-18 23:38:00,88.455,88.465,88.455,88.455,45600000.0
2009-11-18 23:39:00,88.455,88.46,88.435,88.45,87400000.0
2009-11-18 23:40:00,88.45,88.455,88.425,88.435,136000000.0
2009-11-18 23:41:00,88.435,88.45,88.43,88.45,108500000.0
2009-11-18 23:42:00,88.445,88.45,88.435,88.445,60900000.0
2009-11-18 23:43:00,88.445,88.445,88.435,88.435,92800000.0
2009-11-18 23:44:00,88.445,88.445,88.42,88.445,90100000.0
2009-11-18 23:45:00,88.445,88.445,88.43,88.43,32000000.0
2009-11-18 23:46:00,88.435,88.45,88.435,88.445,88800000.0
2009-11-18 23:47:00,88.44,88.445,88.44,88.445,31200000.0
2009-11-18 23:48:00,88.445,88.45,88.445,88.45,33800000.0
2009-11-18 23:49:00,88.455,88.455,88.45,88.455,32100000.0
2009-11-18 23:50:00,88.455,88.46,88.45,88.45,45100000.0
2009-11-18 23:51:00,88.44,88.44,88.42,88.435,107100000.0
2009-11-18 23:52:00,88.435,88.45,88.435,88.445,27400000.0
2009-11-18 23:53:00,88.445,88.445,88.435,88.44,17800000.0
2009-11-18 23:54:00,88.44,88.44,88.435,88.435,3400000.0
2009-11-18 23:55:00,88.44,88.445,88.435,88.44,16600000.0
2009-11-18 23:56:00,88.44,88.44,88.435,88.435,11600000.0
2009-11-18 23:57:00,88.435,88.44,88.435,88.435,33400000.0
2009-11-18 23:58:00,88.44,88.45,88.44,88.445,81600000.0
2009-11-18 23:59:00,88.445,88.45,88.42,88.43,150700000.0
2009-11-19 00:00:00,88.43,88.44,88.385,88.39,24000000.0
2009-11-19 00:01:00,88.385,88.4,88.385,88.395,54000000.0
2009-11-19 00:02:00,88.4,88.445,88.4,88.425,30600000.0
2009-11-19 00:03:00,88.445,88.445,88.425,88.44,78000000.0
2009-11-19 00:04:00,88.435,88.46,88.435,88.445,77200000.0
2009-11-19 00:05:00,88.445,88.45,88.435,88.44,70700000.0
2009-11-19 00:06:00,88.45,88.465,88.435,88.45,85400000.0
2009-11-19 00:07:00,88.43,88.445,88.425,88.44,85200000.0
2009-11-19 00:08:00,88.44,88.44,88.425,88.425,50800000.0
2009-11-19 00:09:00,88.425,88.44,88.405,88.425,37800000.0
2009-11-19 00:10:00,88.435,88.44,88.415,88.415,24200000.0
2009-11-19 00:11:00,88.42,88.42,88.38,88.385,43700000.0
2009-11-19 00:12:00,88.385,88.395,88.375,88.395,69100000.0
2009-11-19 00:13:00,88.395,88.41,88.385,88.405,37900000.0
2009-11-19 00:14:00,88.405,88.435,88.405,88.43,108400000.0
2009-11-19 00:15:00,88.435,88.445,88.43,88.435,21800000.0
2009-11-19 00:16:00,88.44,88.45,88.435,88.445,42400000.0
2009-11-19 00:17:00,88.45,88.46,88.435,88.455,39200000.0
2009-11-19 00:18:00,88.45,88.465,88.45,88.465,24100000.0
2009-11-19 00:19:00,88.465,88.48,88.455,88.46,13000000.0
2009-11-19 00:20:00,88.46,88.485,88.46,88.47,17000000.0
2009-11-19 00:21:00,88.465,88.465,88.455,88.46,13200000.0
2009-11-19 00:22:00,88.455,88.47,88.455,88.47,19000000.0
2009-11-19 00:23:00,88.46,88.47,88.46,88.46,16000000.0
2009-11-19 00:24:00,88.465,88.465,88.46,88.46,8000000.0
2009-11-19 00:25:00,88.455,88.455,88.42,88.43,84900000.0
2009-11-19 00:26:00,88.425,88.445,88.425,88.445,22000000.0
2009-11-19 00:27:00,88.44,88.44,88.415,88.42,89800000.0
2009-11-19 00:28:00,88.42,88.42,88.395,88.41,92800000.0
2009-11-19 00:29:00,88.405,88.41,88.4,88.41,36400000.0
2009-11-19 00:30:00,88.41,88.42,88.405,88.42,32600000.0
2009-11-19 00:31:00,88.42,88.43,88.42,88.425,27200000.0
2009-11-19 00:32:00,88.425,88.425,88.425,88.425,60000000.0
2009-11-19 00:33:00,88.425,88.425,88.425,88.425,21600000.0
2009-11-19 00:34:00,88.425,88.43,88.4,88.415,115400000.0
2009-11-19 00:35:00,88.41,88.415,88.405,88.41,22600000.0
2009-11-19 00:36:00,88.41,88.41,88.4,88.41,13600000.0
2009-11-19 00:37:00,88.405,88.405,88.4,88.4,8400000.0
2009-11-19 00:38:00,88.385,88.387,88.372,88.377,334000000.0
2009-11-19 00:39:00,88.395,88.4,88.395,88.4,3400000.0
2009-11-19 00:40:00,88.4,88.415,88.4,88.415,20000000.0
2009-11-19 00:41:00,88.41,88.41,88.41,88.41,9600000.0
2009-11-19 00:42:00,88.41,88.41,88.41,88.41,14400000.0
2009-11-19 00:43:00,88.41,88.415,88.41,88.415,24000000.0
2009-11-19 00:44:00,88.415,88.415,88.41,88.41,31300000.0
2009-11-19 00:45:00,88.41,88.41,88.405,88.405,21600000.0
2009-11-19 00:46:00,88.405,88.405,88.4,88.405,24800000.0
2009-11-19 00:47:00,88.405,88.41,88.4,88.405,46400000.0
2009-11-19 00:48:00,88.4,88.405,88.4,88.405,28100000.0
2009-11-19 00:49:00,88.41,88.41,88.405,88.405,27400000.0
2009-11-19 00:50:00,88.405,88.415,88.4,88.4,86400000.0
2009-11-19 00:51:00,88.4,88.415,88.4,88.41,66600000.0
2009-11-19 00:52:00,88.41,88.415,88.41,88.41,20200000.0
2009-11-19 00:53:00,88.415,88.415,88.41,88.41,17800000.0
2009-11-19 00:54:00,88.41,88.41,88.4,88.4,61200000.0
2009-11-19 00:55:00,88.4,88.4,88.4,88.4,24200000.0
2009-11-19 00:56:00,88.4,88.415,88.39,88.415,64000000.0
2009-11-19 00:57:00,88.415,88.425,88.405,88.425,42600000.0
2009-11-19 00:58:00,88.415,88.415,88.4,88.405,41100000.0
2009-11-19 00:59:00,88.405,88.41,88.4,88.405,29000000.0
2009-11-19 01:00:00,88.4,88.41,88.395,88.41,13000000.0
2009-11-19 01:01:00,88.41,88.415,88.405,88.415,9600000.0
2009-11-19 01:02:00,88.415,88.415,88.41,88.415,12000000.0
2009-11-19 01:03:00,88.415,88.415,88.415,88.415,9600000.0
2009-11-19 01:04:00,88.392,88.404,88.391,88.397,646600000.0
2009-11-19 01:05:00,88.41,88.415,88.41,88.41,25000000.0
2009-11-19 01:06:00,88.415,88.415,88.415,88.415,4800000.0
2009-11-19 01:07:00,88.41,88.42,88.41,88.415,12000000.0
2009-11-19 01:08:00,88.415,88.425,88.415,88.425,18400000.0
2009-11-19 01:09:00,88.425,88.425,88.415,88.425,78000000.0
2009-11-19 01:10:00,88.425,88.425,88.415,88.425,73200000.0
2009-11-19 01:11:00,88.425,88.43,88.425,88.425,24800000.0
2009-11-19 01:12:00,88.43,88.43,88.425,88.43,23200000.0
2009-11-19 01:13:00,88.43,88.44,88.425,88.435,65600000.0
2009-11-19 01:14:00,88.44,88.44,88.43,88.43,14400000.0
2009-11-19 01:15:00,88.425,88.425,88.42,88.425,27200000.0
2009-11-19 01:16:00,88.425,88.43,88.425,88.43,7200000.0
2009-11-19 01:17:00,88.43,88.43,88.425,88.43,14400000.0
2009-11-19 01:18:00,88.425,88.425,88.425,88.425,34400000.0
2009-11-19 01:19:00,88.42,88.42,88.415,88.415,47200000.0
2009-11-19 01:20:00,88.415,88.435,88.41,88.43,129600000.0
2009-11-19 01:21:00,88.43,88.455,88.43,88.455,157600000.0
2009-11-19 01:22:00,88.455,88.46,88.44,88.445,141000000.0
2009-11-19 01:23:00,88.44,88.455,88.44,88.455,34400000.0
2009-11-19 01:24:00,88.455,88.46,88.455,88.455,49600000.0
2009-11-19 01:25:00,88.455,88.48,88.45,88.47,236800000.0
2009-11-19 01:26:00,88.47,88.475,88.455,88.46,152000000.0
2009-11-19 01:27:00,88.46,88.47,88.445,88.45,200500000.0
2009-11-19 01:28:00,88.445,88.46,88.445,88.46,144800000.0
2009-11-19 01:29:00,88.46,88.46,88.43,88.43,144200000.0
2009-11-19 01:30:00,88.43,88.455,88.43,88.445,86000000.0
2009-11-19 01:31:00,88.445,88.455,88.44,88.455,190800000.0
2009-11-19 01:32:00,88.455,88.46,88.45,88.46,176800000.0
2009-11-19 01:33:00,88.46,88.46,88.445,88.45,133200000.0
2009-11-19 01:34:00,88.45,88.475,88.45,88.475,73600000.0
2009-11-19 01:35:00,88.475,88.485,88.47,88.47,203500000.0
2009-11-19 01:36:00,88.47,88.48,88.47,88.475,168600000.0
2009-11-19 01:37:00,88.475,88.48,88.47,88.48,125600000.0
2009-11-19 01:38:00,88.475,88.51,88.475,88.485,327400000.0
2009-11-19 01:39:00,88.485,88.485,88.475,88.475,80000000.0
2009-11-19 01:40:00,88.475,88.475,88.46,88.46,135200000.0
2009-11-19 01:41:00,88.455,88.47,88.45,88.46,140800000.0
2009-11-19 01:42:00,88.46,88.465,88.455,88.455,94400000.0
2009-11-19 01:43:00,88.46,88.47,88.46,88.465,90400000.0
2009-11-19 01:44:00,88.465,88.47,88.465,88.465,44000000.0
2009-11-19 01:45:00,88.465,88.48,88.465,88.47,82400000.0
2009-11-19 01:46:00,88.47,88.475,88.46,88.475,167400000.0
2009-11-19 01:47:00,88.47,88.48,88.47,88.475,119200000.0
2009-11-19 01:48:00,88.47,88.47,88.465,88.465,20800000.0
2009-11-19 01:49:00,88.465,88.47,88.45,88.455,158400000.0
2009-11-19 01:50:00,88.45,88.46,88.435,88.455,503300000.0
2009-11-19 01:51:00,88.46,88.465,88.445,88.45,192000000.0
2009-11-19 01:52:00,88.45,88.45,88.44,88.45,137600000.0
2009-11-19 01:53:00,88.45,88.455,88.44,88.445,99200000.0
2009-11-19 01:54:00,88.445,88.45,88.44,88.445,77600000.0
2009-11-19 01:55:00,88.445,88.47,88.445,88.47,180800000.0
2009-11-19 01:56:00,88.475,88.485,88.47,88.475,80000000.0
2009-11-19 01:57:00,88.47,88.47,88.455,88.465,217600000.0
2009-11-19 01:58:00,88.47,88.475,88.47,88.475,64000000.0
2009-11-19 01:59:00,88.475,88.475,88.465,88.465,65600000.0
2009-11-19 02:00:00,88.47,88.475,88.455,88.465,423800000.0
2009-11-19 02:01:00,88.47,88.49,88.46,88.47,361000000.0
2009-11-19 02:02:00,88.47,88.475,88.455,88.465,272699999.0
2009-11-19 02:03:00,88.465,88.49,88.445,88.455,409700000.0
2009-11-19 02:04:00,88.455,88.495,88.45,88.485,134400000.0
2009-11-19 02:05:00,88.48,88.485,88.445,88.455,436300000.0
2009-11-19 02:06:00,88.455,88.465,88.43,88.43,456400000.0
2009-11-19 02:07:00,88.43,88.45,88.43,88.445,167200000.0
2009-11-19 02:08:00,88.45,88.45,88.425,88.425,152000000.0
2009-11-19 02:09:00,88.425,88.435,88.42,88.425,390500000.0
2009-11-19 02:10:00,88.425,88.44,88.425,88.43,351300000.0
2009-11-19 02:11:00,88.43,88.435,88.405,88.415,327200000.0
2009-11-19 02:12:00,88.42,88.425,88.4,88.42,265800000.0
2009-11-19 02:13:00,88.42,88.425,88.415,88.42,109600000.0
2009-11-19 02:14:00,88.42,88.425,88.395,88.4,222700000.0
2009-11-19 02:15:00,88.4,88.4,88.38,88.385,304200001.0
2009-11-19 02:16:00,88.385,88.39,88.37,88.375,326400000.0
2009-11-19 02:17:00,88.375,88.375,88.355,88.36,323900000.0
2009-11-19 02:18:00,88.36,88.375,88.355,88.375,191200000.0
2009-11-19 02:19:00,88.375,88.385,88.365,88.375,554400000.0
2009-11-19 02:20:00,88.375,88.4,88.375,88.395,320800000.0
2009-11-19 02:21:00,88.395,88.42,88.395,88.415,197800000.0
2009-11-19 02:22:00,88.415,88.415,88.375,88.375,330800000.0
2009-11-19 02:23:00,88.375,88.385,88.37,88.385,250500000.0
2009-11-19 02:24:00,88.385,88.39,88.375,88.385,512200000.0
2009-11-19 02:25:00,88.39,88.4,88.385,88.39,401700000.0
2009-11-19 02:26:00,88.39,88.39,88.365,88.375,329300000.0
2009-11-19 02:27:00,88.365,88.375,88.355,88.365,367000000.0
2009-11-19 02:28:00,88.365,88.375,88.365,88.365,529700000.0
2009-11-19 02:29:00,88.365,88.38,88.365,88.37,141600000.0
2009-11-19 02:30:00,88.37,88.375,88.36,88.375,323200000.0
2009-11-19 02:31:00,88.375,88.375,88.36,88.37,341600000.0
2009-11-19 02:32:00,88.37,88.375,88.36,88.365,284800000.0
2009-11-19 02:33:00,88.37,88.37,88.355,88.365,219200000.0
2009-11-19 02:34:00,88.36,88.36,88.355,88.355,144800000.0
2009-11-19 02:35:00,88.36,88.36,88.335,88.355,273400000.0
2009-11-19 02:36:00,88.36,88.365,88.335,88.34,378600000.0
2009-11-19 02:37:00,88.34,88.345,88.325,88.335,320600000.0
2009-11-19 02:38:00,88.335,88.355,88.335,88.355,200600000.0
2009-11-19 02:39:00,88.35,88.355,88.345,88.345,316800000.0
2009-11-19 02:40:00,88.35,88.36,88.35,88.36,90400000.0
2009-11-19 02:41:00,88.365,88.375,88.35,88.35,176800000.0
2009-11-19 02:42:00,88.365,88.365,88.345,88.345,181600000.0
2009-11-19 02:43:00,88.345,88.35,88.335,88.34,278200000.0
2009-11-19 02:44:00,88.34,88.355,88.34,88.355,194400000.0
2009-11-19 02:45:00,88.355,88.375,88.355,88.355,143200000.0
2009-11-19 02:46:00,88.355,88.38,88.355,88.365,461800000.0
2009-11-19 02:47:00,88.365,88.375,88.365,88.37,108000000.0
2009-11-19 02:48:00,88.365,88.365,88.34,88.345,351200000.0
2009-11-19 02:49:00,88.345,88.345,88.31,88.315,441600000.0
2009-11-19 02:50:00,88.31,88.33,88.3,88.325,324399999.0
2009-11-19 02:51:00,88.315,88.325,88.29,88.29,352800000.0
2009-11-19 02:52:00,88.3,88.3,88.255,88.255,387999999.0
2009-11-19 02:53:00,88.255,88.265,88.25,88.26,362300000.0
2009-11-19 02:54:00,88.255,88.3,88.255,88.3,264100000.0
2009-11-19 02:55:00,88.295,88.34,88.295,88.325,641400000.0
2009-11-19 02:56:00,88.325,88.34,88.315,88.32,604700000.0
2009-11-19 02:57:00,88.325,88.345,88.325,88.335,354500000.0
2009-11-19 02:58:00,88.335,88.355,88.32,88.345,373600000.0
2009-11-19 02:59:00,88.345,88.385,88.345,88.385,220500000.0
2009-11-19 03:00:00,88.385,88.385,88.365,88.365,336000000.0
2009-11-19 03:01:00,88.365,88.37,88.35,88.36,225600000.0
2009-11-19 03:02:00,88.36,88.37,88.35,88.355,737200000.0
2009-11-19 03:03:00,88.355,88.355,88.33,88.335,441200000.0
2009-11-19 03:04:00,88.34,88.345,88.33,88.34,184000000.0
2009-11-19 03:05:00,88.34,88.35,88.335,88.35,171200000.0
2009-11-19 03:06:00,88.35,88.355,88.35,88.35,148800000.0
2009-11-19 03:07:00,88.35,88.355,88.345,88.35,93600000.0
2009-11-19 03:08:00,88.35,88.35,88.31,88.32,387600000.0
2009-11-19 03:09:00,88.325,88.325,88.31,88.315,238000000.0
2009-11-19 03:10:00,88.31,88.31,88.28,88.28,151200000.0
2009-11-19 03:11:00,88.28,88.29,88.255,88.265,281000000.0
2009-11-19 03:12:00,88.27,88.27,88.245,88.26,349799999.0
2009-11-19 03:13:00,88.255,88.275,88.255,88.265,248000000.0
2009-11-19 03:14:00,88.27,88.27,88.25,88.25,189800000.0
2009-11-19 03:15:00,88.25,88.26,88.25,88.25,447200000.0
2009-11-19 03:16:00,88.25,88.255,88.235,88.235,424200000.0
2009-11-19 03:17:00,88.235,88.235,88.215,88.225,273800000.0
2009-11-19 03:18:00,88.22,88.245,88.21,88.21,436100000.0
2009-11-19 03:19:00,88.21,88.24,88.21,88.235,353100000.0
2009-11-19 03:20:00,88.235,88.27,88.235,88.26,358699999.0
2009-11-19 03:21:00,88.26,88.275,88.26,88.265,157600000.0
2009-11-19 03:22:00,88.265,88.275,88.26,88.275,96800000.0
2009-11-19 03:23:00,88.275,88.275,88.25,88.255,162400000.0
2009-11-19 03:24:00,88.255,88.255,88.195,88.195,398000000.0
2009-11-19 03:25:00,88.195,88.215,88.195,88.205,248000000.0
2009-11-19 03:26:00,88.205,88.205,88.19,88.2,312900000.0
2009-11-19 03:27:00,88.205,88.205,88.18,88.19,239200000.0
2009-11-19 03:28:00,88.195,88.195,88.14,88.15,400800000.0
2009-11-19 03:29:00,88.15,88.17,88.135,88.165,350600000.0
2009-11-19 03:30:00,88.16,88.19,88.16,88.185,266800000.0
2009-11-19 03:31:00,88.185,88.22,88.18,88.22,250600000.0
2009-11-19 03:32:00,88.22,88.235,88.22,88.225,369600000.0
2009-11-19 03:33:00,88.225,88.225,88.19,88.19,308800000.0
2009-11-19 03:34:00,88.195,88.195,88.175,88.19,426100000.0
2009-11-19 03:35:00,88.19,88.19,88.165,88.175,225200000.0
2009-11-19 03:36:00,88.18,88.195,88.18,88.19,128000000.0
2009-11-19 03:37:00,88.19,88.21,88.19,88.2,81900000.0
2009-11-19 03:38:00,88.205,88.215,88.2,88.205,124000000.0
2009-11-19 03:39:00,88.205,88.21,88.2,88.205,31800000.0
2009-11-19 03:40:00,88.205,88.21,88.2,88.205,56800000.0
2009-11-19 03:41:00,88.205,88.22,88.17,88.18,345800000.0
2009-11-19 03:42:00,88.175,88.19,88.17,88.185,227300000.0
2009-11-19 03:43:00,88.19,88.195,88.16,88.17,186000000.0
2009-11-19 03:44:00,88.175,88.195,88.17,88.19,225600000.0
2009-11-19 03:45:00,88.19,88.19,88.155,88.155,189000000.0
2009-11-19 03:46:00,88.155,88.18,88.15,88.175,340400000.0
2009-11-19 03:47:00,88.17,88.185,88.17,88.175,276700000.0
2009-11-19 03:48:00,88.175,88.195,88.16,88.16,297600000.0
2009-11-19 03:49:00,88.16,88.17,88.135,88.135,188900000.0
2009-11-19 03:50:00,88.135,88.135,88.1,88.1,334700000.0
2009-11-19 03:51:00,88.105,88.11,88.075,88.075,246400000.0
2009-11-19 03:52:00,88.075,88.11,88.075,88.11,307600000.0
2009-11-19 03:53:00,88.105,88.13,88.1,88.12,243000000.0
2009-11-19 03:54:00,88.12,88.155,88.12,88.15,253100000.0
2009-11-19 03:55:00,88.155,88.165,88.13,88.165,440600000.0
2009-11-19 03:56:00,88.16,88.185,88.16,88.165,161600000.0
2009-11-19 03:57:00,88.17,88.17,88.15,88.155,196300000.0
2009-11-19 03:58:00,88.155,88.165,88.155,88.165,346200000.0
2009-11-19 03:59:00,88.16,88.165,88.15,88.15,162800000.0
2009-11-19 04:00:00,88.155,88.165,88.145,88.145,255400000.0
2009-11-19 04:01:00,88.145,88.145,88.125,88.135,326600000.0
2009-11-19 04:02:00,88.125,88.135,88.12,88.125,277700000.0
2009-11-19 04:03:00,88.125,88.135,88.12,88.12,271400000.0
2009-11-19 04:04:00,88.12,88.12,88.095,88.095,262000000.0
2009-11-19 04:05:00,88.095,88.105,88.075,88.08,491599999.0
2009-11-19 04:06:00,88.08,88.1,88.075,88.095,422900000.0
2009-11-19 04:07:00,88.095,88.105,88.075,88.075,347600000.0
2009-11-19 04:08:00,88.08,88.085,88.075,88.08,295800000.0
2009-11-19 04:09:00,88.08,88.09,88.07,88.085,298800000.0
2009-11-19 04:10:00,88.09,88.11,88.085,88.105,262300000.0
2009-11-19 04:11:00,88.105,88.135,88.095,88.095,297800000.0
2009-11-19 04:12:00,88.09,88.11,88.09,88.09,304000001.0
2009-11-19 04:13:00,88.085,88.115,88.085,88.11,339699999.0
2009-11-19 04:14:00,88.11,88.11,88.085,88.09,429100000.0
2009-11-19 04:15:00,88.09,88.09,88.05,88.055,255300000.0
2009-11-19 04:16:00,88.055,88.065,88.025,88.025,436500000.0
2009-11-19 04:17:00,88.025,88.04,88.02,88.035,416600000.0
2009-11-19 04:18:00,88.035,88.04,88.025,88.035,227600000.0
2009-11-19 04:19:00,88.035,88.055,88.035,88.05,357900000.0
2009-11-19 04:20:00,88.05,88.05,88.035,88.05,231000000.0
2009-11-19 04:21:00,88.05,88.055,88.01,88.035,375400000.0
2009-11-19 04:22:00,88.025,88.025,88.005,88.005,217000000.0
2009-11-19 04:23:00,88.01,88.025,88.005,88.02,213600000.0
2009-11-19 04:24:00,88.02,88.05,88.015,88.05,257600000.0
2009-11-19 04:25:00,88.05,88.055,88.045,88.055,102400000.0
2009-11-19 04:26:00,88.05,88.055,88.045,88.045,68800000.0
2009-11-19 04:27:00,88.045,88.05,88.04,88.045,144200000.0
2009-11-19 04:28:00,88.05,88.07,88.035,88.045,344200000.0
2009-11-19 04:29:00,88.045,88.07,88.035,88.045,484000000.0
2009-11-19 04:30:00,88.045,88.055,88.035,88.05,148800000.0
2009-11-19 04:31:00,88.05,88.06,88.025,88.025,416400000.0
2009-11-19 04:32:00,88.025,88.04,88.02,88.035,357200000.0
2009-11-19 04:33:00,88.035,88.065,88.015,88.06,269800000.0
2009-11-19 04:34:00,88.055,88.065,88.05,88.05,342400000.0
2009-11-19 04:35:00,88.045,88.075,88.045,88.07,351700000.0
2009-11-19 04:36:00,88.07,88.08,88.065,88.075,232600000.0
2009-11-19 04:37:00,88.075,88.08,88.055,88.065,405199999.0
2009-11-19 04:38:00,88.065,88.085,88.06,88.08,357700000.0
2009-11-19 04:39:00,88.085,88.085,88.08,88.08,165200000.0
2009-11-19 04:40:00,88.08,88.08,88.045,88.055,57200000.0
2009-11-19 04:41:00,88.06,88.07,88.05,88.065,326500000.0
2009-11-19 04:42:00,88.06,88.085,88.06,88.08,314700000.0
2009-11-19 04:43:00,88.08,88.09,88.075,88.075,296000000.0
2009-11-19 04:44:00,88.08,88.09,88.06,88.08,515200000.0
2009-11-19 04:45:00,88.08,88.085,88.07,88.085,259600000.0
2009-11-19 04:46:00,88.085,88.09,88.075,88.085,183600000.0
2009-11-19 04:47:00,88.085,88.09,88.075,88.09,166400000.0
2009-11-19 04:48:00,88.09,88.105,88.085,88.105,172000000.0
2009-11-19 04:49:00,88.105,88.11,88.085,88.085,155400000.0
2009-11-19 04:50:00,88.085,88.085,88.08,88.08,124000000.0
2009-11-19 04:51:00,88.075,88.075,88.065,88.075,120000000.0
2009-11-19 04:52:00,88.075,88.09,88.075,88.085,136200000.0
2009-11-19 04:53:00,88.085,88.09,88.07,88.07,163200000.0
2009-11-19 04:54:00,88.075,88.075,88.07,88.075,88000000.0
2009-11-19 04:55:00,88.07,88.075,88.07,88.075,52000000.0
2009-11-19 04:56:00,88.075,88.075,88.065,88.065,85800000.0
2009-11-19 04:57:00,88.065,88.08,88.065,88.07,129600000.0
2009-11-19 04:58:00,88.075,88.085,88.075,88.08,148800000.0
2009-11-19 04:59:00,88.075,88.08,88.065,88.075,243800000.0
2009-11-19 05:00:00,88.075,88.08,88.075,88.075,23200000.0
2009-11-19 05:01:00,88.08,88.085,88.075,88.08,152200000.0
2009-11-19 05:02:00,88.075,88.08,88.05,88.065,360800000.0
2009-11-19 05:03:00,88.06,88.065,88.055,88.065,146400000.0
2009-11-19 05:04:00,88.065,88.065,88.05,88.055,264599999.0
2009-11-19 05:05:00,88.055,88.075,88.05,88.07,217600000.0
2009-11-19 05:06:00,88.07,88.085,88.07,88.085,258400000.0
2009-11-19 05:07:00,88.085,88.1,88.085,88.09,202400000.0
2009-11-19 05:08:00,88.09,88.095,88.075,88.075,371999999.0
2009-11-19 05:09:00,88.08,88.1,88.075,88.1,169600000.0
2009-11-19 05:10:00,88.1,88.1,88.06,88.07,219200000.0
2009-11-19 05:11:00,88.075,88.08,88.07,88.075,216400000.0
2009-11-19 05:12:00,88.075,88.09,88.075,88.085,337600000.0
2009-11-19 05:13:00,88.085,88.09,88.075,88.08,299200000.0
2009-11-19 05:14:00,88.08,88.085,88.08,88.08,122400000.0
2009-11-19 05:15:00,88.08,88.08,88.07,88.075,177600000.0
2009-11-19 05:16:00,88.075,88.075,88.065,88.065,279700000.0
2009-11-19 05:17:00,88.065,88.07,88.065,88.065,176800000.0
2009-11-19 05:18:00,88.065,88.075,88.065,88.075,327000000.0
2009-11-19 05:19:00,88.07,88.075,88.07,88.075,153600000.0
2009-11-19 05:20:00,88.075,88.095,88.075,88.085,426300000.0
2009-11-19 05:21:00,88.085,88.085,88.085,88.085,94500000.0
2009-11-19 05:22:00,88.085,88.085,88.08,88.085,29000000.0
2009-11-19 05:23:00,88.085,88.085,88.075,88.085,51300000.0
2009-11-19 05:24:00,88.085,88.085,88.075,88.08,56800000.0
2009-11-19 05:25:00,88.08,88.08,88.06,88.065,194400000.0
2009-11-19 05:26:00,88.065,88.085,88.065,88.085,98800000.0
2009-11-19 05:27:00,88.085,88.095,88.08,88.08,156800000.0
2009-11-19 05:28:00,88.08,88.085,88.08,88.085,21600000.0
2009-11-19 05:29:00,88.085,88.085,88.06,88.065,248500000.0
2009-11-19 05:30:00,88.065,88.065,88.035,88.05,429200000.0
2009-11-19 05:31:00,88.05,88.05,88.03,88.03,349200000.0
2009-11-19 05:32:00,88.03,88.035,88.02,88.03,353700000.0
2009-11-19 05:33:00,88.03,88.03,88.025,88.025,82800000.0
2009-11-19 05:34:00,88.03,88.03,88.005,88.015,437000000.0
2009-11-19 05:35:00,88.02,88.035,88.02,88.03,277000000.0
2009-11-19 05:36:00,88.03,88.03,88.015,88.025,140400000.0
2009-11-19 05:37:00,88.025,88.025,88.01,88.01,140200000.0
2009-11-19 05:38:00,88.01,88.02,88.005,88.01,186400000.0
2009-11-19 05:39:00,88.01,88.02,88.01,88.01,150400000.0
2009-11-19 05:40:00,88.015,88.04,88.005,88.025,296800001.0
2009-11-19 05:41:00,88.03,88.035,88.015,88.03,256099999.0
2009-11-19 05:42:00,88.03,88.03,88.025,88.025,98400000.0
2009-11-19 05:43:00,88.025,88.025,87.995,87.995,229900000.0
2009-11-19 05:44:00,87.995,88.025,87.995,88.02,308700000.0
2009-11-19 05:45:00,88.015,88.025,88.015,88.025,207500000.0
2009-11-19 05:46:00,88.025,88.025,88.01,88.01,341800000.0
2009-11-19 05:47:00,88.01,88.01,87.98,87.985,264400000.0
2009-11-19 05:48:00,87.985,87.99,87.96,87.96,335200000.0
2009-11-19 05:49:00,87.96,87.965,87.94,87.965,499200000.0
2009-11-19 05:50:00,87.965,87.97,87.945,87.95,443800000.0
2009-11-19 05:51:00,87.955,87.955,87.94,87.95,275200000.0
2009-11-19 05:52:00,87.95,87.95,87.93,87.935,302599999.0
2009-11-19 05:53:00,87.935,87.95,87.93,87.94,340200000.0
2009-11-19 05:54:00,87.94,87.94,87.93,87.94,301600000.0
2009-11-19 05:55:00,87.94,87.955,87.94,87.955,118400000.0
2009-11-19 05:56:00,87.955,87.955,87.935,87.935,322600000.0
2009-11-19 05:57:00,87.94,87.94,87.925,87.935,164600000.0
2009-11-19 05:58:00,87.93,87.945,87.925,87.935,160600000.0
2009-11-19 05:59:00,87.935,87.94,87.925,87.94,142300000.0
2009-11-19 06:00:00,87.945,87.965,87.945,87.96,274800000.0
2009-11-19 06:01:00,87.96,87.98,87.955,87.975,254600000.0
2009-11-19 06:02:00,87.975,87.98,87.97,87.975,301000000.0
2009-11-19 06:03:00,87.975,87.985,87.975,87.98,133200000.0
2009-11-19 06:04:00,87.985,87.985,87.975,87.98,205800000.0
2009-11-19 06:05:00,87.98,87.985,87.97,87.975,90800000.0
2009-11-19 06:06:00,87.975,87.98,87.94,87.94,169000000.0
2009-11-19 06:07:00,87.94,87.94,87.925,87.935,131300000.0
2009-11-19 06:08:00,87.935,87.95,87.93,87.945,201600000.0
2009-11-19 06:09:00,87.95,87.95,87.94,87.945,197600000.0
2009-11-19 06:10:00,87.94,87.955,87.94,87.955,76000000.0
2009-11-19 06:11:00,87.95,87.955,87.945,87.955,121600000.0
2009-11-19 06:12:00,87.95,87.955,87.935,87.94,164000000.0
2009-11-19 06:13:00,87.935,87.94,87.925,87.93,112000000.0
2009-11-19 06:14:00,87.93,87.935,87.9,87.905,324400000.0
2009-11-19 06:15:00,87.905,87.92,87.875,87.875,397200000.0
2009-11-19 06:16:00,87.875,87.895,87.86,87.89,351400000.0
2009-11-19 06:17:00,87.885,87.91,87.885,87.91,352400000.0
2009-11-19 06:18:00,87.91,87.925,87.905,87.915,443200000.0
2009-11-19 06:19:00,87.915,87.935,87.9,87.905,471500000.0
2009-11-19 06:20:00,87.905,87.915,87.905,87.915,320300000.0
2009-11-19 06:21:00,87.91,87.925,87.905,87.905,203200000.0
2009-11-19 06:22:00,87.905,87.905,87.895,87.905,200400000.0
2009-11-19 06:23:00,87.91,87.925,87.905,87.92,312200000.0
2009-11-19 06:24:00,87.915,87.92,87.885,87.885,319200000.0
2009-11-19 06:25:00,87.885,87.9,87.875,87.9,390500000.0
2009-11-19 06:26:00,87.9,87.92,87.89,87.91,371200000.0
2009-11-19 06:27:00,87.905,87.915,87.895,87.915,374400000.0
2009-11-19 06:28:00,87.915,87.94,87.91,87.92,436000000.0
2009-11-19 06:29:00,87.92,87.92,87.905,87.905,318400000.0
2009-11-19 06:30:00,87.905,87.93,87.905,87.915,265600000.0
2009-11-19 06:31:00,87.915,87.93,87.905,87.93,199400000.0
2009-11-19 06:32:00,87.925,87.975,87.92,87.97,525400000.0
2009-11-19 06:33:00,87.97,87.97,87.955,87.955,210400000.0
2009-11-19 06:34:00,87.955,87.98,87.95,87.98,340800000.0
2009-11-19 06:35:00,87.98,87.98,87.97,87.97,352600000.0
2009-11-19 06:36:00,87.975,87.975,87.95,87.955,418300000.0
2009-11-19 06:37:00,87.955,87.975,87.955,87.965,461300000.0
2009-11-19 06:38:00,87.965,87.965,87.95,87.955,460600000.0
2009-11-19 06:39:00,87.955,87.975,87.955,87.965,326500000.0
2009-11-19 06:40:00,87.965,87.965,87.955,87.96,143200000.0
2009-11-19 06:41:00,87.96,87.965,87.955,87.96,241299999.0
2009-11-19 06:42:00,87.96,87.96,87.93,87.94,168800000.0
2009-11-19 06:43:00,87.94,87.965,87.94,87.965,396800000.0
2009-11-19 06:44:00,87.96,87.975,87.955,87.96,429500000.0
2009-11-19 06:45:00,87.965,87.985,87.96,87.965,418800000.0
2009-11-19 06:46:00,87.965,87.975,87.95,87.955,438599999.0
2009-11-19 06:47:00,87.955,87.955,87.91,87.955,503600000.0
2009-11-19 06:48:00,87.955,87.965,87.94,87.965,389600000.0
2009-11-19 06:49:00,87.965,87.965,87.93,87.935,458700000.0
2009-11-19 06:50:00,87.93,87.935,87.905,87.905,402200000.0
2009-11-19 06:51:00,87.91,87.94,87.91,87.935,395200000.0
2009-11-19 06:52:00,87.935,87.95,87.93,87.945,175200000.0
2009-11-19 06:53:00,87.945,87.96,87.945,87.945,115600000.0
2009-11-19 06:54:00,87.95,87.97,87.945,87.965,271800000.0
2009-11-19 06:55:00,87.965,87.965,87.955,87.955,141200000.0
2009-11-19 06:56:00,87.955,87.96,87.945,87.945,262400000.0
2009-11-19 06:57:00,87.95,87.95,87.945,87.95,144000000.0
2009-11-19 06:58:00,87.95,87.965,87.95,87.96,149600000.0
2009-11-19 06:59:00,87.965,87.97,87.935,87.945,361800000.0
2009-11-19 07:00:00,87.945,87.95,87.94,87.945,129600000.0
2009-11-19 07:01:00,87.94,87.945,87.93,87.945,181600000.0
2009-11-19 07:02:00,87.945,87.95,87.935,87.935,292100000.0
2009-11-19 07:03:00,87.935,87.935,87.905,87.91,230400000.0
2009-11-19 07:04:00,87.91,87.92,87.89,87.895,403800000.0
2009-11-19 07:05:00,87.895,87.905,87.89,87.895,331800000.0
2009-11-19 07:06:00,87.895,87.925,87.895,87.92,449200000.0
2009-11-19 07:07:00,87.92,87.925,87.92,87.925,86400000.0
2009-11-19 07:08:00,87.925,87.93,87.925,87.93,106100000.0
2009-11-19 07:09:00,87.93,87.935,87.93,87.935,20100000.0
2009-11-19 07:10:00,87.935,87.95,87.935,87.945,178400000.0
2009-11-19 07:11:00,87.945,87.95,87.925,87.935,259200000.0
2009-11-19 07:12:00,87.93,87.955,87.93,87.95,271600000.0
2009-11-19 07:13:00,87.945,87.95,87.94,87.945,273000000.0
2009-11-19 07:14:00,87.945,87.945,87.93,87.935,284800000.0
2009-11-19 07:15:00,87.935,87.94,87.92,87.935,300200000.0
2009-11-19 07:16:00,87.935,87.94,87.925,87.94,309800000.0
2009-11-19 07:17:00,87.935,87.94,87.925,87.94,400600000.0
2009-11-19 07:18:00,87.94,87.94,87.925,87.925,202600000.0
2009-11-19 07:19:00,87.92,87.925,87.92,87.925,32400000.0
2009-11-19 07:20:00,87.925,87.93,87.92,87.925,218700000.0
2009-11-19 07:21:00,87.925,87.945,87.92,87.94,213200000.0
2009-11-19 07:22:00,87.94,87.945,87.935,87.945,246400001.0
2009-11-19 07:23:00,87.94,87.94,87.92,87.935,224800000.0
2009-11-19 07:24:00,87.93,87.935,87.93,87.935,150400000.0
2009-11-19 07:25:00,87.93,87.935,87.915,87.915,174800000.0
2009-11-19 07:26:00,87.91,87.925,87.91,87.92,252800000.0
2009-11-19 07:27:00,87.925,87.925,87.92,87.92,155400000.0
2009-11-19 07:28:00,87.92,87.935,87.92,87.935,102400000.0
2009-11-19 07:29:00,87.935,87.935,87.925,87.925,137800000.0
2009-11-19 07:30:00,87.925,87.935,87.92,87.935,113000000.0
2009-11-19 07:31:00,87.935,87.94,87.93,87.94,257000000.0
2009-11-19 07:32:00,87.94,87.945,87.935,87.94,181600000.0
2009-11-19 07:33:00,87.945,87.945,87.91,87.915,269200000.0
2009-11-19 07:34:00,87.91,87.945,87.91,87.93,194800000.0
2009-11-19 07:35:00,87.935,87.945,87.925,87.945,170500000.0
2009-11-19 07:36:00,87.94,87.945,87.935,87.935,226400000.0
2009-11-19 07:37:00,87.945,87.945,87.905,87.905,231600000.0
2009-11-19 07:38:00,87.905,87.905,87.905,87.905,73600000.0
2009-11-19 07:39:00,87.905,87.915,87.905,87.91,141800000.0
2009-11-19 07:40:00,87.91,87.95,87.905,87.945,310400000.0
2009-11-19 07:41:00,87.945,87.945,87.93,87.945,116000000.0
2009-11-19 07:42:00,87.945,87.945,87.94,87.945,32800000.0
2009-11-19 07:43:00,87.945,87.945,87.925,87.935,138800000.0
2009-11-19 07:44:00,87.935,87.94,87.93,87.935,208800000.0
2009-11-19 07:45:00,87.935,87.94,87.925,87.935,176100000.0
2009-11-19 07:46:00,87.945,87.955,87.945,87.95,237000000.0
2009-11-19 07:47:00,87.95,87.955,87.925,87.93,331200000.0
2009-11-19 07:48:00,87.93,87.945,87.93,87.945,217699999.0
2009-11-19 07:49:00,87.945,87.95,87.94,87.94,174400000.0
2009-11-19 07:50:00,87.94,87.945,87.935,87.94,203200000.0
2009-11-19 07:51:00,87.94,87.95,87.935,87.945,192800000.0
2009-11-19 07:52:00,87.94,87.945,87.935,87.935,207200000.0
2009-11-19 07:53:00,87.935,87.935,87.93,87.935,175400000.0
2009-11-19 07:54:00,87.94,87.945,87.935,87.94,52000000.0
2009-11-19 07:55:00,87.94,87.94,87.93,87.93,42400000.0
2009-11-19 07:56:00,87.935,87.94,87.925,87.925,63200000.0
2009-11-19 07:57:00,87.935,87.94,87.92,87.93,124800000.0
2009-11-19 07:58:00,87.935,87.94,87.92,87.94,198800000.0
2009-11-19 07:59:00,87.935,87.945,87.93,87.94,240800000.0
2009-11-19 08:00:00,87.94,87.94,87.905,87.925,472700000.0
2009-11-19 08:01:00,87.925,87.94,87.92,87.935,492100000.0
2009-11-19 08:02:00,87.93,87.94,87.93,87.93,167600000.0
2009-11-19 08:03:00,87.93,87.93,87.925,87.925,155600000.0
2009-11-19 08:04:00,87.925,87.945,87.925,87.925,244900000.0
2009-11-19 08:05:00,87.925,87.935,87.91,87.925,281400001.0
2009-11-19 08:06:00,87.92,87.93,87.91,87.925,238800000.0
2009-11-19 08:07:00,87.925,87.925,87.915,87.92,171200000.0
2009-11-19 08:08:00,87.915,87.915,87.86,87.885,434000000.0
2009-11-19 08:09:00,87.89,87.915,87.885,87.89,331200000.0
2009-11-19 08:10:00,87.9,87.915,87.895,87.905,286000000.0
2009-11-19 08:11:00,87.905,87.925,87.9,87.92,338600000.0
2009-11-19 08:12:00,87.92,87.925,87.885,87.89,472000000.0
2009-11-19 08:13:00,87.895,87.9,87.88,87.895,358100000.0
2009-11-19 08:14:00,87.895,87.9,87.885,87.895,306500000.0
2009-11-19 08:15:00,87.895,87.92,87.89,87.92,239600000.0
2009-11-19 08:16:00,87.925,87.935,87.92,87.935,140200000.0
2009-11-19 08:17:00,87.94,87.94,87.92,87.92,267700000.0
2009-11-19 08:18:00,87.92,87.94,87.92,87.925,193800000.0
2009-11-19 08:19:00,87.93,87.97,87.925,87.96,165400000.0
2009-11-19 08:20:00,87.97,87.975,87.945,87.96,426800001.0
2009-11-19 08:21:00,87.955,87.96,87.945,87.96,245600000.0
2009-11-19 08:22:00,87.965,87.97,87.955,87.965,288400000.0
2009-11-19 08:23:00,87.965,87.975,87.965,87.97,260000000.0
2009-11-19 08:24:00,87.975,87.98,87.965,87.975,358400000.0
2009-11-19 08:25:00,87.975,87.975,87.965,87.965,320000000.0
2009-11-19 08:26:00,87.965,87.965,87.955,87.96,322400000.0
2009-11-19 08:27:00,87.95,87.96,87.94,87.955,266600000.0
2009-11-19 08:28:00,87.955,87.955,87.945,87.945,151200000.0
2009-11-19 08:29:00,87.945,87.95,87.93,87.945,329200000.0
2009-11-19 08:30:00,87.94,87.95,87.935,87.945,238600000.0
2009-11-19 08:31:00,87.945,87.95,87.94,87.945,203400000.0
2009-11-19 08:32:00,87.945,87.95,87.945,87.95,115600000.0
2009-11-19 08:33:00,87.945,87.955,87.945,87.955,294400000.0
2009-11-19 08:34:00,87.955,87.96,87.955,87.96,70400000.0
2009-11-19 08:35:00,87.96,87.97,87.96,87.965,153000000.0
2009-11-19 08:36:00,87.965,87.985,87.965,87.98,145600000.0
2009-11-19 08:37:00,87.975,87.98,87.965,87.965,124800000.0
2009-11-19 08:38:00,87.96,87.96,87.945,87.945,117600000.0
2009-11-19 08:39:00,87.945,87.955,87.93,87.935,242000000.0
2009-11-19 08:40:00,87.93,87.94,87.92,87.94,96800000.0
2009-11-19 08:41:00,87.935,87.95,87.935,87.935,158600000.0
2009-11-19 08:42:00,87.94,87.955,87.94,87.945,246600000.0
2009-11-19 08:43:00,87.945,87.96,87.94,87.945,197400000.0
2009-11-19 08:44:00,87.945,87.95,87.94,87.94,164300000.0
2009-11-19 08:45:00,87.94,87.95,87.935,87.945,146000000.0
2009-11-19 08:46:00,87.945,87.945,87.935,87.935,162200000.0
2009-11-19 08:47:00,87.935,87.95,87.935,87.945,195400000.0
2009-11-19 08:48:00,87.945,87.945,87.925,87.93,193000000.0
2009-11-19 08:49:00,87.93,87.935,87.92,87.925,123500000.0
2009-11-19 08:50:00,87.93,87.93,87.905,87.905,223400000.0
2009-11-19 08:51:00,87.915,87.92,87.895,87.915,221700000.0
2009-11-19 08:52:00,87.92,87.93,87.905,87.92,213100000.0
2009-11-19 08:53:00,87.92,87.92,87.9,87.92,253500000.0
2009-11-19 08:54:00,87.92,87.925,87.915,87.925,72900000.0
2009-11-19 08:55:00,87.925,87.93,87.9,87.9,107000000.0
2009-11-19 08:56:00,87.905,87.92,87.905,87.91,134000000.0
2009-11-19 08:57:00,87.91,87.915,87.9,87.915,252199999.0
2009-11-19 08:58:00,87.91,87.92,87.895,87.905,211200000.0
2009-11-19 08:59:00,87.905,87.905,87.865,87.865,327800000.0
2009-11-19 09:00:00,87.865,87.87,87.84,87.85,364600000.0
2009-11-19 09:01:00,87.845,87.895,87.84,87.885,213800000.0
2009-11-19 09:02:00,87.885,87.9,87.885,87.9,124000000.0
2009-11-19 09:03:00,87.9,87.9,87.865,87.87,159600000.0
2009-11-19 09:04:00,87.875,87.885,87.865,87.87,178000000.0
2009-11-19 09:05:00,87.87,87.875,87.84,87.87,234800000.0
2009-11-19 09:06:00,87.87,87.87,87.845,87.845,181300000.0
2009-11-19 09:07:00,87.845,87.85,87.79,87.83,258200000.0
2009-11-19 09:08:00,87.83,87.85,87.815,87.85,190600000.0
2009-11-19 09:09:00,87.85,87.87,87.84,87.865,238000000.0
2009-11-19 09:10:00,87.86,87.86,87.82,87.82,281400000.0
2009-11-19 09:11:00,87.81,87.82,87.76,87.81,366100000.0
2009-11-19 09:12:00,87.81,87.815,87.795,87.805,278900000.0
2009-11-19 09:13:00,87.805,87.845,87.805,87.835,370600000.0
2009-11-19 09:14:00,87.835,87.87,87.83,87.86,213800000.0
2009-11-19 09:15:00,87.86,87.865,87.835,87.855,330300000.0
2009-11-19 09:16:00,87.855,87.865,87.84,87.84,293000000.0
2009-11-19 09:17:00,87.835,87.845,87.795,87.845,303700000.0
2009-11-19 09:18:00,87.835,87.87,87.835,87.855,258500000.0
2009-11-19 09:19:00,87.855,87.86,87.84,87.84,180100000.0
2009-11-19 09:20:00,87.84,87.86,87.835,87.845,247900000.0
2009-11-19 09:21:00,87.84,87.845,87.82,87.82,248200000.0
2009-11-19 09:22:00,87.81,87.815,87.79,87.795,135400000.0
2009-11-19 09:23:00,87.79,87.835,87.79,87.835,220200000.0
2009-11-19 09:24:00,87.835,87.84,87.825,87.83,198600000.0
2009-11-19 09:25:00,87.835,87.835,87.805,87.805,211200000.0
2009-11-19 09:26:00,87.805,87.81,87.8,87.81,39600000.0
2009-11-19 09:27:00,87.81,87.825,87.805,87.805,155800000.0
2009-11-19 09:28:00,87.81,87.81,87.8,87.81,75200000.0
2009-11-19 09:29:00,87.81,87.845,87.805,87.83,110000000.0
2009-11-19 09:30:00,87.83,87.845,87.82,87.82,56400000.0
2009-11-19 09:31:00,87.825,87.83,87.82,87.82,104100000.0
2009-11-19 09:32:00,87.825,87.845,87.815,87.82,251500000.0
2009-11-19 09:33:00,87.815,87.82,87.805,87.815,151400000.0
2009-11-19 09:34:00,87.815,87.82,87.8,87.815,151300000.0
2009-11-19 09:35:00,87.815,87.815,87.775,87.795,334200000.0
2009-11-19 09:36:00,87.795,87.805,87.785,87.8,259800000.0
2009-11-19 09:37:00,87.8,87.815,87.79,87.81,167000000.0
2009-11-19 09:38:00,87.81,87.81,87.79,87.795,140800000.0
2009-11-19 09:39:00,87.795,87.795,87.77,87.79,165100000.0
2009-11-19 09:40:00,87.79,87.79,87.775,87.785,73600000.0
2009-11-19 09:41:00,87.785,87.785,87.73,87.745,331100000.0
2009-11-19 09:42:00,87.745,87.775,87.74,87.765,162200000.0
2009-11-19 09:43:00,87.765,87.775,87.735,87.755,337700000.0
2009-11-19 09:44:00,87.75,87.765,87.675,87.675,498900000.0
2009-11-19 09:45:00,87.675,87.69,87.64,87.66,493900000.0
2009-11-19 09:46:00,87.665,87.67,87.59,87.595,441800000.0
2009-11-19 09:47:00,87.595,87.6,87.545,87.58,398600000.0
2009-11-19 09:48:00,87.58,87.615,87.57,87.6,321300000.0
2009-11-19 09:49:00,87.595,87.61,87.56,87.565,400900000.0
2009-11-19 09:50:00,87.575,87.585,87.555,87.565,386300000.0
2009-11-19 09:51:00,87.57,87.575,87.555,87.555,308300000.0
2009-11-19 09:52:00,87.555,87.605,87.555,87.6,176700000.0
2009-11-19 09:53:00,87.605,87.625,87.595,87.62,110400000.0
2009-11-19 09:54:00,87.62,87.635,87.61,87.615,99600000.0
2009-11-19 09:55:00,87.615,87.615,87.555,87.59,238500000.0
2009-11-19 09:56:00,87.59,87.6,87.57,87.575,297500000.0
2009-11-19 09:57:00,87.575,87.575,87.53,87.54,403100000.0
2009-11-19 09:58:00,87.535,87.535,87.515,87.525,105400000.0
2009-11-19 09:59:00,87.525,87.54,87.495,87.495,199300000.0
2009-11-19 10:00:00,87.495,87.505,87.45,87.45,411100000.0
2009-11-19 10:01:00,87.45,87.455,87.36,87.37,351300000.0
2009-11-19 10:02:00,87.375,87.385,87.33,87.33,233300000.0
2009-11-19 10:03:00,87.325,87.325,87.3,87.32,238100000.0
2009-11-19 10:04:00,87.32,87.345,87.31,87.32,202200000.0
2009-11-19 10:05:00,87.32,87.365,87.305,87.36,245700000.0
2009-11-19 10:06:00,87.365,87.41,87.36,87.405,180300000.0
2009-11-19 10:07:00,87.415,87.43,87.4,87.425,317500000.0
2009-11-19 10:08:00,87.42,87.46,87.415,87.45,187800000.0
2009-11-19 10:09:00,87.45,87.45,87.405,87.415,191400000.0
2009-11-19 10:10:00,87.415,87.445,87.395,87.44,254400000.0
2009-11-19 10:11:00,87.435,87.44,87.42,87.42,131300000.0
2009-11-19 10:12:00,87.42,87.42,87.375,87.385,291200000.0
2009-11-19 10:13:00,87.385,87.385,87.355,87.355,366500000.0
2009-11-19 10:14:00,87.355,87.375,87.345,87.375,410900001.0
2009-11-19 10:15:00,87.375,87.375,87.3,87.305,292500000.0
2009-11-19 10:16:00,87.3,87.34,87.3,87.34,182800000.0
2009-11-19 10:17:00,87.34,87.34,87.295,87.295,229800000.0
2009-11-19 10:18:00,87.3,87.355,87.3,87.355,230200000.0
2009-11-19 10:19:00,87.355,87.43,87.355,87.375,281500000.0
2009-11-19 10:20:00,87.38,87.415,87.36,87.375,263600000.0
2009-11-19 10:21:00,87.375,87.385,87.355,87.385,198500000.0
2009-11-19 10:22:00,87.38,87.39,87.33,87.345,266200000.0
2009-11-19 10:23:00,87.35,87.375,87.33,87.37,162100000.0
2009-11-19 10:24:00,87.38,87.42,87.375,87.42,192900000.0
2009-11-19 10:25:00,87.42,87.44,87.415,87.43,215300000.0
2009-11-19 10:26:00,87.425,87.44,87.415,87.43,254900000.0
2009-11-19 10:27:00,87.43,87.47,87.425,87.45,287700000.0
2009-11-19 10:28:00,87.45,87.47,87.45,87.47,190400000.0
2009-11-19 10:29:00,87.47,87.48,87.465,87.48,125600000.0
2009-11-19 10:30:00,87.48,87.48,87.445,87.46,273300000.0
2009-11-19 10:31:00,87.46,87.475,87.455,87.46,153300000.0
2009-11-19 10:32:00,87.46,87.49,87.45,87.485,177700000.0
2009-11-19 10:33:00,87.48,87.485,87.465,87.485,304700000.0
2009-11-19 10:34:00,87.485,87.49,87.47,87.475,84300000.0
2009-11-19 10:35:00,87.475,87.485,87.47,87.48,375500001.0
2009-11-19 10:36:00,87.485,87.505,87.485,87.5,278900000.0
2009-11-19 10:37:00,87.5,87.515,87.485,87.49,147000000.0
2009-11-19 10:38:00,87.49,87.5,87.455,87.485,296500000.0
2009-11-19 10:39:00,87.49,87.515,87.475,87.515,165600000.0
2009-11-19 10:40:00,87.515,87.535,87.495,87.52,194100000.0
2009-11-19 10:41:00,87.52,87.535,87.51,87.52,200900000.0
2009-11-19 10:42:00,87.53,87.545,87.51,87.52,221300000.0
2009-11-19 10:43:00,87.515,87.525,87.515,87.515,148500000.0
2009-11-19 10:44:00,87.51,87.515,87.485,87.495,219700000.0
2009-11-19 10:45:00,87.495,87.52,87.49,87.495,224400000.0
2009-11-19 10:46:00,87.495,87.495,87.455,87.46,294100000.0
2009-11-19 10:47:00,87.465,87.475,87.46,87.475,120100000.0
2009-11-19 10:48:00,87.475,87.475,87.44,87.44,169000000.0
2009-11-19 10:49:00,87.44,87.495,87.435,87.48,295800000.0
2009-11-19 10:50:00,87.48,87.505,87.48,87.505,225400000.0
2009-11-19 10:51:00,87.505,87.515,87.5,87.515,89200000.0
2009-11-19 10:52:00,87.51,87.535,87.51,87.525,214600000.0
2009-11-19 10:53:00,87.525,87.54,87.52,87.52,89600000.0
2009-11-19 10:54:00,87.525,87.525,87.515,87.52,115800000.0
2009-11-19 10:55:00,87.52,87.535,87.51,87.515,98400000.0
2009-11-19 10:56:00,87.515,87.525,87.51,87.51,186300000.0
2009-11-19 10:57:00,87.515,87.525,87.51,87.525,205700000.0
2009-11-19 10:58:00,87.525,87.55,87.515,87.545,166500000.0
2009-11-19 10:59:00,87.555,87.565,87.555,87.555,102700000.0
2009-11-19 11:00:00,87.555,87.59,87.545,87.58,254000000.0
2009-11-19 11:01:00,87.575,87.585,87.57,87.58,288600000.0
2009-11-19 11:02:00,87.585,87.595,87.575,87.59,206000000.0
2009-11-19 11:03:00,87.595,87.6,87.58,87.59,219700000.0
2009-11-19 11:04:00,87.59,87.6,87.58,87.6,191000000.0
2009-11-19 11:05:00,87.595,87.605,87.585,87.595,224900000.0
2009-11-19 11:06:00,87.595,87.595,87.56,87.56,298000000.0
2009-11-19 11:07:00,87.555,87.565,87.525,87.545,206400000.0
2009-11-19 11:08:00,87.545,87.545,87.515,87.515,60200000.0
2009-11-19 11:09:00,87.52,87.525,87.51,87.52,346200000.0
2009-11-19 11:10:00,87.52,87.525,87.51,87.525,229100000.0
2009-11-19 11:11:00,87.525,87.525,87.495,87.495,202000000.0
2009-11-19 11:12:00,87.5,87.51,87.49,87.49,310200000.0
2009-11-19 11:13:00,87.49,87.5,87.485,87.49,229200000.0
2009-11-19 11:14:00,87.49,87.49,87.44,87.445,426700000.0
2009-11-19 11:15:00,87.45,87.45,87.42,87.43,179500000.0
2009-11-19 11:16:00,87.42,87.42,87.395,87.395,301200000.0
2009-11-19 11:17:00,87.395,87.4,87.37,87.38,241300000.0
2009-11-19 11:18:00,87.38,87.38,87.335,87.34,408200000.0
2009-11-19 11:19:00,87.34,87.345,87.32,87.325,295800000.0
2009-11-19 11:20:00,87.325,87.345,87.315,87.345,171200000.0
2009-11-19 11:21:00,87.34,87.36,87.335,87.345,194000000.0
2009-11-19 11:22:00,87.345,87.385,87.345,87.375,213300000.0
2009-11-19 11:23:00,87.38,87.41,87.375,87.41,187500000.0
2009-11-19 11:24:00,87.41,87.42,87.405,87.415,270200000.0
2009-11-19 11:25:00,87.415,87.44,87.405,87.415,194600000.0
2009-11-19 11:26:00,87.415,87.425,87.39,87.4,85900000.0
2009-11-19 11:27:00,87.4,87.41,87.395,87.405,126000000.0
2009-11-19 11:28:00,87.405,87.415,87.405,87.415,204800000.0
2009-11-19 11:29:00,87.415,87.425,87.405,87.42,107900000.0
2009-11-19 11:30:00,87.42,87.445,87.415,87.43,124800000.0
2009-11-19 11:31:00,87.435,87.435,87.415,87.43,77100000.0
2009-11-19 11:32:00,87.43,87.445,87.43,87.435,217300000.0
2009-11-19 11:33:00,87.44,87.445,87.41,87.43,121500000.0
2009-11-19 11:34:00,87.43,87.44,87.425,87.43,52400000.0
2009-11-19 11:35:00,87.43,87.45,87.42,87.445,139700000.0
2009-11-19 11:36:00,87.45,87.47,87.445,87.465,138700000.0
2009-11-19 11:37:00,87.465,87.5,87.46,87.5,219700000.0
2009-11-19 11:38:00,87.49,87.515,87.485,87.49,277800000.0
2009-11-19 11:39:00,87.49,87.505,87.485,87.5,219400000.0
2009-11-19 11:40:00,87.5,87.51,87.495,87.505,216500000.0
2009-11-19 11:41:00,87.5,87.525,87.495,87.515,274600001.0
2009-11-19 11:42:00,87.515,87.535,87.5,87.515,342400000.0
2009-11-19 11:43:00,87.515,87.53,87.505,87.53,254800000.0
2009-11-19 11:44:00,87.53,87.535,87.52,87.525,147200000.0
2009-11-19 11:45:00,87.535,87.535,87.515,87.515,104000000.0
2009-11-19 11:46:00,87.52,87.53,87.515,87.52,192700000.0
2009-11-19 11:47:00,87.52,87.52,87.49,87.5,182800000.0
2009-11-19 11:48:00,87.5,87.5,87.475,87.485,235800000.0
2009-11-19 11:49:00,87.475,87.48,87.46,87.46,152800000.0
2009-11-19 11:50:00,87.46,87.46,87.43,87.445,372400000.0
2009-11-19 11:51:00,87.445,87.465,87.44,87.455,251000000.0
2009-11-19 11:52:00,87.455,87.475,87.45,87.46,91200000.0
2009-11-19 11:53:00,87.47,87.47,87.45,87.45,207000000.0
2009-11-19 11:54:00,87.445,87.46,87.445,87.45,153400000.0
2009-11-19 11:55:00,87.445,87.46,87.445,87.445,38100000.0
2009-11-19 11:56:00,87.445,87.445,87.4,87.405,189900000.0
2009-11-19 11:57:00,87.405,87.43,87.37,87.37,328800000.0
2009-11-19 11:58:00,87.375,87.395,87.335,87.345,289000000.0
2009-11-19 11:59:00,87.35,87.36,87.34,87.35,197600000.0
2009-11-19 12:00:00,87.35,87.36,87.34,87.34,173700000.0
2009-11-19 12:01:00,87.34,87.36,87.34,87.345,149100000.0
2009-11-19 12:02:00,87.35,87.375,87.34,87.375,165000000.0
2009-11-19 12:03:00,87.375,87.375,87.36,87.37,168900000.0
2009-11-19 12:04:00,87.37,87.395,87.365,87.385,224200000.0
2009-11-19 12:05:00,87.39,87.41,87.39,87.405,157700000.0
2009-11-19 12:06:00,87.405,87.43,87.405,87.42,354600000.0
2009-11-19 12:07:00,87.42,87.425,87.39,87.395,175800000.0
2009-11-19 12:08:00,87.39,87.395,87.325,87.335,229800000.0
2009-11-19 12:09:00,87.335,87.355,87.33,87.345,330000000.0
2009-11-19 12:10:00,87.345,87.345,87.325,87.34,225800000.0
2009-11-19 12:11:00,87.34,87.375,87.34,87.375,168800000.0
2009-11-19 12:12:00,87.37,87.385,87.355,87.355,199400000.0
2009-11-19 12:13:00,87.35,87.365,87.35,87.35,87100000.0
2009-11-19 12:14:00,87.355,87.385,87.35,87.375,61100000.0
2009-11-19 12:15:00,87.38,87.385,87.365,87.375,242300000.0
2009-11-19 12:16:00,87.375,87.38,87.35,87.355,100400000.0
2009-11-19 12:17:00,87.36,87.36,87.34,87.345,161700000.0
2009-11-19 12:18:00,87.345,87.345,87.315,87.315,170300000.0
2009-11-19 12:19:00,87.31,87.335,87.31,87.33,117100000.0
2009-11-19 12:20:00,87.33,87.375,87.33,87.35,199400000.0
2009-11-19 12:21:00,87.35,87.35,87.335,87.34,116200000.0
2009-11-19 12:22:00,87.34,87.345,87.335,87.34,82300000.0
2009-11-19 12:23:00,87.355,87.375,87.34,87.365,240200000.0
2009-11-19 12:24:00,87.365,87.37,87.345,87.365,187400000.0
2009-11-19 12:25:00,87.365,87.37,87.355,87.36,157200000.0
2009-11-19 12:26:00,87.36,87.365,87.35,87.35,67500000.0
2009-11-19 12:27:00,87.35,87.37,87.35,87.37,175000000.0
2009-11-19 12:28:00,87.37,87.37,87.345,87.35,74400000.0
2009-11-19 12:29:00,87.345,87.36,87.34,87.35,198500000.0
2009-11-19 12:30:00,87.35,87.36,87.345,87.35,196300000.0
2009-11-19 12:31:00,87.35,87.36,87.345,87.35,86800000.0
2009-11-19 12:32:00,87.35,87.35,87.325,87.33,144100000.0
2009-11-19 12:33:00,87.33,87.355,87.325,87.33,171400000.0
2009-11-19 12:34:00,87.335,87.335,87.32,87.325,194100000.0
2009-11-19 12:35:00,87.32,87.34,87.32,87.335,120900000.0
2009-11-19 12:36:00,87.335,87.335,87.325,87.33,105000000.0
2009-11-19 12:37:00,87.33,87.34,87.325,87.335,74200000.0
2009-11-19 12:38:00,87.335,87.345,87.33,87.34,186700000.0
2009-11-19 12:39:00,87.345,87.375,87.34,87.375,132200000.0
2009-11-19 12:40:00,87.375,87.39,87.375,87.385,108800000.0
2009-11-19 12:41:00,87.375,87.4,87.375,87.4,54200000.0
2009-11-19 12:42:00,87.4,87.405,87.385,87.395,116700000.0
2009-11-19 12:43:00,87.395,87.405,87.39,87.405,91700000.0
2009-11-19 12:44:00,87.41,87.43,87.405,87.43,129400000.0
2009-11-19 12:45:00,87.435,87.45,87.425,87.435,193000000.0
2009-11-19 12:46:00,87.44,87.45,87.4,87.405,253600000.0
2009-11-19 12:47:00,87.4,87.4,87.365,87.39,186500000.0
2009-11-19 12:48:00,87.385,87.4,87.37,87.4,133000000.0
2009-11-19 12:49:00,87.4,87.44,87.4,87.43,189400000.0
2009-11-19 12:50:00,87.43,87.46,87.43,87.45,221500000.0
2009-11-19 12:51:00,87.45,87.455,87.415,87.42,156000000.0
2009-11-19 12:52:00,87.42,87.45,87.415,87.43,228499999.0
2009-11-19 12:53:00,87.44,87.455,87.435,87.435,172900000.0
2009-11-19 12:54:00,87.445,87.47,87.44,87.45,215700000.0
2009-11-19 12:55:00,87.455,87.455,87.43,87.445,116700000.0
2009-11-19 12:56:00,87.445,87.45,87.425,87.425,208100000.0
2009-11-19 12:57:00,87.43,87.44,87.425,87.435,129700000.0
2009-11-19 12:58:00,87.44,87.44,87.425,87.435,139000000.0
2009-11-19 12:59:00,87.435,87.44,87.405,87.42,184200000.0
2009-11-19 13:00:00,87.415,87.44,87.415,87.435,198800000.0
2009-11-19 13:01:00,87.43,87.46,87.425,87.45,244100000.0
2009-11-19 13:02:00,87.45,87.47,87.445,87.45,277400000.0
2009-11-19 13:03:00,87.455,87.455,87.43,87.435,182000001.0
2009-11-19 13:04:00,87.435,87.435,87.42,87.42,133000000.0
2009-11-19 13:05:00,87.42,87.435,87.415,87.42,156400000.0
2009-11-19 13:06:00,87.415,87.425,87.41,87.41,251700000.0
2009-11-19 13:07:00,87.415,87.44,87.41,87.44,97000000.0
2009-11-19 13:08:00,87.44,87.44,87.435,87.44,42600000.0
2009-11-19 13:09:00,87.44,87.44,87.425,87.43,95500000.0
2009-11-19 13:10:00,87.43,87.435,87.425,87.425,62900000.0
2009-11-19 13:11:00,87.425,87.43,87.425,87.43,50100000.0
2009-11-19 13:12:00,87.425,87.43,87.425,87.425,92800000.0
2009-11-19 13:13:00,87.425,87.425,87.415,87.415,36300000.0
2009-11-19 13:14:00,87.425,87.43,87.42,87.43,153600000.0
2009-11-19 13:15:00,87.435,87.445,87.425,87.435,84000000.0
2009-11-19 13:16:00,87.445,87.445,87.425,87.435,42900000.0
2009-11-19 13:17:00,87.435,87.44,87.43,87.44,85600000.0
2009-11-19 13:18:00,87.44,87.445,87.43,87.44,53800000.0
2009-11-19 13:19:00,87.44,87.44,87.41,87.41,215200000.0
2009-11-19 13:20:00,87.415,87.425,87.4,87.41,97000000.0
2009-11-19 13:21:00,87.405,87.42,87.405,87.41,119400000.0
2009-11-19 13:22:00,87.415,87.42,87.405,87.415,150300000.0
2009-11-19 13:23:00,87.415,87.415,87.395,87.41,221000000.0
2009-11-19 13:24:00,87.405,87.425,87.4,87.425,203900000.0
2009-11-19 13:25:00,87.425,87.435,87.41,87.415,299300000.0
2009-11-19 13:26:00,87.415,87.42,87.395,87.41,399800000.0
2009-11-19 13:27:00,87.41,87.41,87.37,87.37,324200000.0
2009-11-19 13:28:00,87.37,87.385,87.36,87.36,221700000.0
2009-11-19 13:29:00,87.36,87.385,87.36,87.385,158700000.0
2009-11-19 13:30:00,87.385,87.4,87.365,87.395,319600000.0
2009-11-19 13:31:00,87.395,87.395,87.38,87.39,404900000.0
2009-11-19 13:32:00,87.39,87.405,87.37,87.39,241900001.0
2009-11-19 13:33:00,87.39,87.42,87.39,87.405,234800000.0
2009-11-19 13:34:00,87.405,87.42,87.4,87.405,100800000.0
2009-11-19 13:35:00,87.4,87.42,87.39,87.41,233500000.0
2009-11-19 13:36:00,87.405,87.43,87.405,87.43,137000000.0
2009-11-19 13:37:00,87.43,87.435,87.415,87.425,185900000.0
2009-11-19 13:38:00,87.425,87.43,87.405,87.41,298300000.0
2009-11-19 13:39:00,87.41,87.425,87.41,87.415,406100000.0
2009-11-19 13:40:00,87.415,87.415,87.39,87.395,178600000.0
2009-11-19 13:41:00,87.395,87.395,87.39,87.39,62300000.0
2009-11-19 13:42:00,87.39,87.395,87.385,87.395,74700000.0
2009-11-19 13:43:00,87.395,87.395,87.375,87.38,212500000.0
2009-11-19 13:44:00,87.38,87.395,87.38,87.385,127600000.0
2009-11-19 13:45:00,87.38,87.38,87.36,87.375,207000000.0
2009-11-19 13:46:00,87.37,87.385,87.365,87.385,113100000.0
2009-11-19 13:47:00,87.38,87.385,87.355,87.365,172300000.0
2009-11-19 13:48:00,87.36,87.395,87.355,87.395,306900000.0
2009-11-19 13:49:00,87.395,87.41,87.36,87.375,253800000.0
2009-11-19 13:50:00,87.375,87.39,87.355,87.385,381500000.0
2009-11-19 13:51:00,87.39,87.395,87.36,87.36,191700000.0
2009-11-19 13:52:00,87.365,87.375,87.365,87.37,215600000.0
2009-11-19 13:53:00,87.37,87.375,87.36,87.36,109900000.0
2009-11-19 13:54:00,87.36,87.365,87.35,87.355,215399999.0
2009-11-19 13:55:00,87.35,87.36,87.335,87.355,155300000.0
2009-11-19 13:56:00,87.35,87.355,87.335,87.335,69400000.0
2009-11-19 13:57:00,87.335,87.355,87.335,87.355,154200000.0
2009-11-19 13:58:00,87.355,87.365,87.345,87.35,174200000.0
2009-11-19 13:59:00,87.345,87.345,87.32,87.325,145900000.0
2009-11-19 14:00:00,87.33,87.33,87.3,87.315,160100000.0
2009-11-19 14:01:00,87.315,87.32,87.305,87.32,147800000.0
2009-11-19 14:02:00,87.32,87.325,87.315,87.325,110600000.0
2009-11-19 14:03:00,87.325,87.325,87.28,87.3,378100000.0
2009-11-19 14:04:00,87.295,87.305,87.285,87.305,298700000.0
2009-11-19 14:05:00,87.305,87.31,87.3,87.305,336900000.0
2009-11-19 14:06:00,87.305,87.31,87.28,87.29,428300001.0
2009-11-19 14:07:00,87.29,87.315,87.29,87.315,84100000.0
2009-11-19 14:08:00,87.315,87.345,87.31,87.335,163100000.0
2009-11-19 14:09:00,87.335,87.345,87.325,87.34,182900000.0
2009-11-19 14:10:00,87.345,87.36,87.34,87.35,145300000.0
2009-11-19 14:11:00,87.35,87.355,87.335,87.335,165600000.0
2009-11-19 14:12:00,87.335,87.34,87.33,87.335,100700000.0
2009-11-19 14:13:00,87.335,87.345,87.33,87.34,74500000.0
2009-11-19 14:14:00,87.34,87.34,87.325,87.325,60100000.0
2009-11-19 14:15:00,87.325,87.335,87.315,87.32,136000000.0
2009-11-19 14:16:00,87.32,87.33,87.31,87.325,206399999.0
2009-11-19 14:17:00,87.33,87.345,87.3,87.3,266900000.0
2009-11-19 14:18:00,87.3,87.3,87.21,87.21,369500000.0
2009-11-19 14:19:00,87.21,87.22,87.155,87.16,464300000.0
2009-11-19 14:20:00,87.17,87.21,87.165,87.21,328800000.0
2009-11-19 14:21:00,87.205,87.215,87.185,87.21,256800000.0
2009-11-19 14:22:00,87.21,87.235,87.19,87.23,228100000.0
2009-11-19 14:23:00,87.235,87.235,87.18,87.185,232200000.0
2009-11-19 14:24:00,87.185,87.19,87.145,87.145,285700000.0
2009-11-19 14:25:00,87.145,87.17,87.145,87.15,220100000.0
2009-11-19 14:26:00,87.155,87.16,87.1,87.125,444800000.0
2009-11-19 14:27:00,87.13,87.16,87.125,87.145,282600000.0
2009-11-19 14:28:00,87.145,87.18,87.135,87.18,242100000.0
2009-11-19 14:29:00,87.18,87.215,87.165,87.195,195100000.0
2009-11-19 14:30:00,87.19,87.205,87.18,87.19,192500000.0
2009-11-19 14:31:00,87.195,87.21,87.19,87.205,145100000.0
2009-11-19 14:32:00,87.2,87.225,87.195,87.225,326400000.0
2009-11-19 14:33:00,87.215,87.22,87.205,87.215,182300000.0
2009-11-19 14:34:00,87.215,87.225,87.2,87.21,114000000.0
2009-11-19 14:35:00,87.215,87.22,87.2,87.21,139000000.0
2009-11-19 14:36:00,87.205,87.205,87.15,87.16,223400000.0
2009-11-19 14:37:00,87.16,87.175,87.155,87.175,200900000.0
2009-11-19 14:38:00,87.175,87.19,87.17,87.19,142500000.0
2009-11-19 14:39:00,87.19,87.21,87.185,87.195,189800000.0
2009-11-19 14:40:00,87.195,87.215,87.18,87.18,234100000.0
2009-11-19 14:41:00,87.18,87.205,87.175,87.195,202300000.0
2009-11-19 14:42:00,87.195,87.22,87.195,87.21,209000000.0
2009-11-19 14:43:00,87.21,87.21,87.195,87.195,143900000.0
2009-11-19 14:44:00,87.2,87.205,87.195,87.205,99500000.0
2009-11-19 14:45:00,87.205,87.215,87.195,87.215,166600000.0
2009-11-19 14:46:00,87.215,87.23,87.205,87.23,173900000.0
2009-11-19 14:47:00,87.225,87.24,87.22,87.235,145600000.0
2009-11-19 14:48:00,87.235,87.26,87.23,87.26,153700000.0
2009-11-19 14:49:00,87.26,87.26,87.25,87.25,178900000.0
2009-11-19 14:50:00,87.25,87.265,87.235,87.235,274500000.0
2009-11-19 14:51:00,87.235,87.245,87.23,87.24,376200000.0
2009-11-19 14:52:00,87.24,87.26,87.225,87.255,234200000.0
2009-11-19 14:53:00,87.255,87.265,87.25,87.26,205500000.0
2009-11-19 14:54:00,87.26,87.265,87.25,87.265,325900000.0
2009-11-19 14:55:00,87.265,87.295,87.265,87.285,304800000.0
2009-11-19 14:56:00,87.285,87.315,87.285,87.315,133500000.0
2009-11-19 14:57:00,87.315,87.315,87.305,87.315,164400000.0
2009-11-19 14:58:00,87.315,87.335,87.315,87.315,121800000.0
2009-11-19 14:59:00,87.315,87.325,87.3,87.31,118400000.0
2009-11-19 15:00:00,87.31,87.315,87.295,87.3,205400000.0
2009-11-19 15:01:00,87.3,87.31,87.3,87.3,250200000.0
2009-11-19 15:02:00,87.3,87.305,87.29,87.295,169900000.0
2009-11-19 15:03:00,87.295,87.295,87.285,87.29,62100000.0
2009-11-19 15:04:00,87.29,87.3,87.285,87.3,70400000.0
2009-11-19 15:05:00,87.3,87.305,87.29,87.295,96900000.0
2009-11-19 15:06:00,87.295,87.305,87.27,87.27,124100000.0
2009-11-19 15:07:00,87.27,87.28,87.26,87.28,251200000.0
2009-11-19 15:08:00,87.275,87.3,87.275,87.3,104900000.0
2009-11-19 15:09:00,87.295,87.295,87.28,87.285,193200000.0
2009-11-19 15:10:00,87.285,87.3,87.285,87.285,88000000.0
2009-11-19 15:11:00,87.28,87.29,87.275,87.28,133400000.0
2009-11-19 15:12:00,87.28,87.295,87.265,87.275,195200000.0
2009-11-19 15:13:00,87.275,87.285,87.27,87.28,75200000.0
2009-11-19 15:14:00,87.275,87.275,87.265,87.27,70400000.0
2009-11-19 15:15:00,87.27,87.28,87.255,87.26,109200000.0
2009-11-19 15:16:00,87.26,87.275,87.25,87.25,87700000.0
2009-11-19 15:17:00,87.25,87.26,87.245,87.255,200200000.0
2009-11-19 15:18:00,87.255,87.255,87.245,87.25,70500000.0
2009-11-19 15:19:00,87.25,87.26,87.24,87.245,110700000.0
2009-11-19 15:20:00,87.25,87.255,87.23,87.255,142300000.0
2009-11-19 15:21:00,87.25,87.265,87.25,87.26,113800000.0
2009-11-19 15:22:00,87.265,87.285,87.25,87.28,271100000.0
2009-11-19 15:23:00,87.285,87.285,87.255,87.265,244800000.0
2009-11-19 15:24:00,87.265,87.27,87.255,87.255,82500000.0
2009-11-19 15:25:00,87.265,87.265,87.245,87.26,162600000.0
2009-11-19 15:26:00,87.26,87.275,87.255,87.26,258400000.0
2009-11-19 15:27:00,87.26,87.315,87.26,87.305,210500000.0
2009-11-19 15:28:00,87.305,87.31,87.29,87.305,130300000.0
2009-11-19 15:29:00,87.305,87.32,87.285,87.305,307100000.0
2009-11-19 15:30:00,87.305,87.33,87.245,87.255,377200000.0
2009-11-19 15:31:00,87.25,87.28,87.245,87.27,385400000.0
2009-11-19 15:32:00,87.27,87.295,87.225,87.225,359100000.0
2009-11-19 15:33:00,87.23,87.27,87.18,87.265,582200000.0
2009-11-19 15:34:00,87.265,87.275,87.245,87.265,530400000.0
2009-11-19 15:35:00,87.26,87.35,87.26,87.345,297200000.0
2009-11-19 15:36:00,87.345,87.345,87.3,87.31,277600000.0
2009-11-19 15:37:00,87.3,87.33,87.295,87.305,264200000.0
2009-11-19 15:38:00,87.305,87.305,87.265,87.27,357800000.0
2009-11-19 15:39:00,87.265,87.265,87.23,87.23,248800000.0
2009-11-19 15:40:00,87.23,87.265,87.21,87.23,267300000.0
2009-11-19 15:41:00,87.23,87.245,87.22,87.245,321100000.0
2009-11-19 15:42:00,87.245,87.25,87.195,87.2,693700000.0
2009-11-19 15:43:00,87.2,87.215,87.19,87.195,434700000.0
2009-11-19 15:44:00,87.195,87.235,87.145,87.21,552400000.0
2009-11-19 15:45:00,87.225,87.24,87.2,87.22,550700000.0
2009-11-19 15:46:00,87.215,87.27,87.215,87.245,364800001.0
2009-11-19 15:47:00,87.245,87.275,87.225,87.265,314600000.0
2009-11-19 15:48:00,87.265,87.285,87.255,87.285,341300000.0
2009-11-19 15:49:00,87.285,87.305,87.255,87.265,354800000.0
2009-11-19 15:50:00,87.265,87.295,87.26,87.285,398000000.0
2009-11-19 15:51:00,87.285,87.335,87.285,87.295,298700000.0
2009-11-19 15:52:00,87.295,87.32,87.29,87.32,236900000.0
2009-11-19 15:53:00,87.32,87.335,87.285,87.315,325000000.0
2009-11-19 15:54:00,87.32,87.32,87.265,87.265,266800000.0
2009-11-19 15:55:00,87.27,87.29,87.27,87.285,168200000.0
2009-11-19 15:56:00,87.29,87.29,87.26,87.26,235100000.0
2009-11-19 15:57:00,87.265,87.28,87.255,87.275,224700000.0
2009-11-19 15:58:00,87.27,87.275,87.235,87.245,362800000.0
2009-11-19 15:59:00,87.24,87.25,87.2,87.25,319700000.0
2009-11-19 16:00:00,87.245,87.25,87.22,87.225,295400000.0
2009-11-19 16:01:00,87.225,87.23,87.2,87.215,324200000.0
2009-11-19 16:02:00,87.215,87.235,87.21,87.215,174600000.0
2009-11-19 16:03:00,87.22,87.235,87.215,87.235,273800000.0
2009-11-19 16:04:00,87.23,87.245,87.225,87.235,217900000.0
2009-11-19 16:05:00,87.235,87.255,87.21,87.235,312000000.0
2009-11-19 16:06:00,87.235,87.26,87.22,87.255,379500000.0
2009-11-19 16:07:00,87.255,87.27,87.23,87.255,437300000.0
2009-11-19 16:08:00,87.26,87.265,87.23,87.25,369200000.0
2009-11-19 16:09:00,87.25,87.25,87.2,87.21,371600000.0
2009-11-19 16:10:00,87.21,87.24,87.185,87.24,405300000.0
2009-11-19 16:11:00,87.24,87.27,87.225,87.265,190400000.0
2009-11-19 16:12:00,87.265,87.265,87.235,87.255,214400000.0
2009-11-19 16:13:00,87.25,87.25,87.23,87.25,168600000.0
2009-11-19 16:14:00,87.25,87.265,87.24,87.255,229700000.0
2009-11-19 16:15:00,87.255,87.285,87.24,87.285,308500000.0
2009-11-19 16:16:00,87.285,87.345,87.28,87.34,260999999.0
2009-11-19 16:17:00,87.34,87.35,87.31,87.35,181400000.0
2009-11-19 16:18:00,87.34,87.35,87.31,87.325,400900000.0
2009-11-19 16:19:00,87.325,87.355,87.325,87.355,214400000.0
2009-11-19 16:20:00,87.355,87.37,87.335,87.355,213200000.0
2009-11-19 16:21:00,87.355,87.385,87.355,87.385,404000000.0
2009-11-19 16:22:00,87.38,87.4,87.37,87.395,296600000.0
2009-11-19 16:23:00,87.39,87.39,87.35,87.35,349800000.0
2009-11-19 16:24:00,87.35,87.36,87.34,87.355,255600000.0
2009-11-19 16:25:00,87.355,87.375,87.355,87.37,84800000.0
2009-11-19 16:26:00,87.37,87.385,87.355,87.355,296300000.0
2009-11-19 16:27:00,87.36,87.37,87.355,87.355,314900000.0
2009-11-19 16:28:00,87.35,87.36,87.34,87.345,147700000.0
2009-11-19 16:29:00,87.35,87.36,87.335,87.335,78100000.0
2009-11-19 16:30:00,87.335,87.355,87.335,87.34,173900000.0
2009-11-19 16:31:00,87.345,87.355,87.335,87.335,207400000.0
2009-11-19 16:32:00,87.335,87.36,87.32,87.35,210300000.0
2009-11-19 16:33:00,87.35,87.36,87.325,87.335,409300000.0
2009-11-19 16:34:00,87.335,87.36,87.315,87.315,347400000.0
2009-11-19 16:35:00,87.32,87.33,87.295,87.295,283800000.0
2009-11-19 16:36:00,87.295,87.31,87.285,87.285,407900001.0
2009-11-19 16:37:00,87.285,87.29,87.25,87.255,454399999.0
2009-11-19 16:38:00,87.26,87.275,87.245,87.26,425800000.0
2009-11-19 16:39:00,87.26,87.265,87.225,87.23,387100000.0
2009-11-19 16:40:00,87.225,87.235,87.19,87.205,391900001.0
2009-11-19 16:41:00,87.205,87.225,87.205,87.22,281500000.0
2009-11-19 16:42:00,87.235,87.24,87.2,87.2,392700000.0
2009-11-19 16:43:00,87.2,87.205,87.18,87.19,470100000.0
2009-11-19 16:44:00,87.19,87.225,87.185,87.195,355800000.0
2009-11-19 16:45:00,87.195,87.195,87.13,87.17,517200000.0
2009-11-19 16:46:00,87.17,87.175,87.155,87.175,349300000.0
2009-11-19 16:47:00,87.175,87.185,87.165,87.175,183500000.0
2009-11-19 16:48:00,87.175,87.18,87.145,87.16,449700000.0
2009-11-19 16:49:00,87.16,87.195,87.16,87.17,271300000.0
2009-11-19 16:50:00,87.17,87.175,87.14,87.15,428100000.0
2009-11-19 16:51:00,87.15,87.17,87.135,87.17,512900000.0
2009-11-19 16:52:00,87.165,87.19,87.15,87.175,424800000.0
2009-11-19 16:53:00,87.175,87.185,87.105,87.105,466700000.0
2009-11-19 16:54:00,87.105,87.13,87.09,87.115,491600000.0
2009-11-19 16:55:00,87.12,87.175,87.115,87.175,327400000.0
2009-11-19 16:56:00,87.17,87.19,87.165,87.165,344800000.0
2009-11-19 16:57:00,87.165,87.175,87.15,87.155,255400000.0
2009-11-19 16:58:00,87.155,87.16,87.125,87.14,433300000.0
2009-11-19 16:59:00,87.14,87.155,87.115,87.115,298900000.0
2009-11-19 17:00:00,87.115,87.22,87.105,87.205,373800000.0
2009-11-19 17:01:00,87.2,87.2,87.115,87.145,280100000.0
2009-11-19 17:02:00,87.145,87.225,87.135,87.21,403600000.0
2009-11-19 17:03:00,87.215,87.225,87.185,87.215,451100000.0
2009-11-19 17:04:00,87.235,87.29,87.23,87.265,422500000.0
2009-11-19 17:05:00,87.26,87.305,87.26,87.285,453100000.0
2009-11-19 17:06:00,87.285,87.285,87.235,87.265,553000000.0
2009-11-19 17:07:00,87.265,87.285,87.255,87.265,426200000.0
2009-11-19 17:08:00,87.265,87.29,87.255,87.29,460200000.0
2009-11-19 17:09:00,87.285,87.32,87.28,87.315,363300000.0
2009-11-19 17:10:00,87.315,87.315,87.295,87.3,349200000.0
2009-11-19 17:11:00,87.3,87.315,87.295,87.31,359500000.0
2009-11-19 17:12:00,87.315,87.38,87.315,87.34,476500000.0
2009-11-19 17:13:00,87.34,87.35,87.31,87.335,433300000.0
2009-11-19 17:14:00,87.335,87.34,87.31,87.32,338700000.0
2009-11-19 17:15:00,87.315,87.32,87.26,87.265,243500000.0
2009-11-19 17:16:00,87.265,87.3,87.25,87.29,216700000.0
2009-11-19 17:17:00,87.295,87.305,87.265,87.27,298900000.0
2009-11-19 17:18:00,87.27,87.315,87.265,87.285,327100000.0
2009-11-19 17:19:00,87.285,87.295,87.255,87.265,425900000.0
2009-11-19 17:20:00,87.265,87.305,87.26,87.305,309500000.0
2009-11-19 17:21:00,87.31,87.31,87.28,87.285,225200000.0
2009-11-19 17:22:00,87.285,87.31,87.27,87.305,308000000.0
2009-11-19 17:23:00,87.305,87.35,87.3,87.335,286000000.0
2009-11-19 17:24:00,87.335,87.37,87.33,87.36,252600000.0
2009-11-19 17:25:00,87.355,87.37,87.345,87.365,166400000.0
2009-11-19 17:26:00,87.365,87.375,87.355,87.36,397600000.0
2009-11-19 17:27:00,87.355,87.37,87.34,87.36,349200000.0
2009-11-19 17:28:00,87.355,87.395,87.355,87.37,324400000.0
2009-11-19 17:29:00,87.37,87.37,87.32,87.325,404100000.0
2009-11-19 17:30:00,87.325,87.335,87.27,87.275,482400001.0
2009-11-19 17:31:00,87.275,87.295,87.255,87.255,291700000.0
2009-11-19 17:32:00,87.255,87.265,87.235,87.25,232300000.0
2009-11-19 17:33:00,87.25,87.275,87.245,87.265,253400000.0
2009-11-19 17:34:00,87.275,87.285,87.265,87.285,239400000.0
2009-11-19 17:35:00,87.285,87.305,87.275,87.3,180500000.0
2009-11-19 17:36:00,87.3,87.33,87.295,87.305,199300000.0
2009-11-19 17:37:00,87.305,87.305,87.275,87.275,155300000.0
2009-11-19 17:38:00,87.28,87.295,87.255,87.275,384400000.0
2009-11-19 17:39:00,87.275,87.3,87.275,87.295,110000000.0
2009-11-19 17:40:00,87.3,87.315,87.28,87.285,127500000.0
2009-11-19 17:41:00,87.285,87.305,87.285,87.29,158200000.0
2009-11-19 17:42:00,87.28,87.3,87.275,87.29,297300000.0
2009-11-19 17:43:00,87.29,87.29,87.265,87.29,425700000.0
2009-11-19 17:44:00,87.28,87.31,87.28,87.295,311600000.0
2009-11-19 17:45:00,87.295,87.31,87.275,87.275,206900000.0
2009-11-19 17:46:00,87.28,87.29,87.265,87.265,177000000.0
2009-11-19 17:47:00,87.265,87.265,87.225,87.225,178100000.0
2009-11-19 17:48:00,87.22,87.25,87.22,87.22,415900000.0
2009-11-19 17:49:00,87.225,87.245,87.205,87.21,402100000.0
2009-11-19 17:50:00,87.21,87.225,87.19,87.22,460600000.0
2009-11-19 17:51:00,87.22,87.22,87.165,87.17,349200000.0
2009-11-19 17:52:00,87.175,87.205,87.17,87.185,250600000.0
2009-11-19 17:53:00,87.185,87.2,87.185,87.19,312600000.0
2009-11-19 17:54:00,87.19,87.195,87.16,87.175,296200000.0
2009-11-19 17:55:00,87.175,87.19,87.165,87.17,213000000.0
2009-11-19 17:56:00,87.17,87.19,87.155,87.19,302600000.0
2009-11-19 17:57:00,87.195,87.2,87.18,87.19,261700000.0
2009-11-19 17:58:00,87.185,87.205,87.18,87.19,279700000.0
2009-11-19 17:59:00,87.19,87.2,87.15,87.19,390200000.0
2009-11-19 18:00:00,87.19,87.2,87.17,87.19,276300000.0
2009-11-19 18:01:00,87.195,87.26,87.195,87.26,506900000.0
2009-11-19 18:02:00,87.26,87.26,87.245,87.245,302700000.0
2009-11-19 18:03:00,87.245,87.275,87.225,87.26,308200000.0
2009-11-19 18:04:00,87.265,87.28,87.245,87.26,490799999.0
2009-11-19 18:05:00,87.26,87.275,87.26,87.26,440100000.0
2009-11-19 18:06:00,87.265,87.265,87.21,87.21,386300000.0
2009-11-19 18:07:00,87.21,87.245,87.21,87.24,361900000.0
2009-11-19 18:08:00,87.24,87.245,87.21,87.215,392400000.0
2009-11-19 18:09:00,87.215,87.255,87.21,87.255,509400000.0
2009-11-19 18:10:00,87.255,87.26,87.225,87.225,459200000.0
2009-11-19 18:11:00,87.23,87.27,87.23,87.26,463500000.0
2009-11-19 18:12:00,87.26,87.265,87.25,87.265,287400000.0
2009-11-19 18:13:00,87.265,87.27,87.25,87.265,272200000.0
2009-11-19 18:14:00,87.265,87.265,87.245,87.26,158100000.0
2009-11-19 18:15:00,87.26,87.27,87.235,87.265,346900000.0
2009-11-19 18:16:00,87.265,87.285,87.26,87.28,280900000.0
2009-11-19 18:17:00,87.28,87.305,87.275,87.3,255800000.0
2009-11-19 18:18:00,87.3,87.305,87.27,87.27,231300000.0
2009-11-19 18:19:00,87.275,87.315,87.27,87.29,292000001.0
2009-11-19 18:20:00,87.295,87.305,87.29,87.295,410200000.0
2009-11-19 18:21:00,87.295,87.325,87.295,87.305,540400000.0
2009-11-19 18:22:00,87.305,87.32,87.29,87.295,407700001.0
2009-11-19 18:23:00,87.285,87.305,87.285,87.29,342900000.0
2009-11-19 18:24:00,87.29,87.29,87.265,87.275,431299999.0
2009-11-19 18:25:00,87.285,87.29,87.27,87.28,266200000.0
2009-11-19 18:26:00,87.28,87.33,87.28,87.325,163000000.0
2009-11-19 18:27:00,87.33,87.35,87.315,87.33,321500000.0
2009-11-19 18:28:00,87.325,87.37,87.32,87.355,186600000.0
2009-11-19 18:29:00,87.355,87.38,87.355,87.38,151200000.0
2009-11-19 18:30:00,87.38,87.425,87.375,87.42,269000000.0
2009-11-19 18:31:00,87.42,87.445,87.405,87.44,384400000.0
2009-11-19 18:32:00,87.44,87.44,87.42,87.435,260600000.0
2009-11-19 18:33:00,87.44,87.475,87.435,87.465,269500000.0
2009-11-19 18:34:00,87.465,87.495,87.46,87.46,314600000.0
2009-11-19 18:35:00,87.465,87.465,87.42,87.43,272800000.0
2009-11-19 18:36:00,87.43,87.46,87.43,87.45,195500000.0
2009-11-19 18:37:00,87.445,87.47,87.425,87.465,287000000.0
2009-11-19 18:38:00,87.47,87.49,87.465,87.47,133400000.0
2009-11-19 18:39:00,87.47,87.49,87.465,87.49,127200000.0
2009-11-19 18:40:00,87.49,87.505,87.48,87.49,214200000.0
2009-11-19 18:41:00,87.495,87.505,87.485,87.485,250800000.0
2009-11-19 18:42:00,87.485,87.495,87.48,87.495,203600000.0
2009-11-19 18:43:00,87.495,87.54,87.49,87.54,347400000.0
2009-11-19 18:44:00,87.54,87.555,87.51,87.51,320600000.0
2009-11-19 18:45:00,87.51,87.51,87.46,87.495,323600000.0
2009-11-19 18:46:00,87.495,87.505,87.485,87.49,275200000.0
2009-11-19 18:47:00,87.49,87.495,87.475,87.48,210200000.0
2009-11-19 18:48:00,87.48,87.49,87.475,87.485,89500000.0
2009-11-19 18:49:00,87.49,87.49,87.475,87.48,142900000.0
2009-11-19 18:50:00,87.48,87.49,87.475,87.475,108400000.0
2009-11-19 18:51:00,87.475,87.485,87.45,87.475,252400000.0
2009-11-19 18:52:00,87.47,87.485,87.46,87.465,207500000.0
2009-11-19 18:53:00,87.46,87.485,87.46,87.485,213200000.0
2009-11-19 18:54:00,87.485,87.505,87.47,87.505,237100000.0
2009-11-19 18:55:00,87.5,87.5,87.475,87.49,215800000.0
2009-11-19 18:56:00,87.49,87.59,87.49,87.59,163000000.0
2009-11-19 18:57:00,87.59,87.66,87.565,87.625,497300000.0
2009-11-19 18:58:00,87.63,87.64,87.61,87.625,582300000.0
2009-11-19 18:59:00,87.63,87.64,87.62,87.63,491900000.0
2009-11-19 19:00:00,87.63,87.63,87.59,87.59,424200000.0
2009-11-19 19:01:00,87.59,87.6,87.585,87.59,468600000.0
2009-11-19 19:02:00,87.59,87.595,87.575,87.59,347950000.0
2009-11-19 19:03:00,87.585,87.59,87.565,87.565,398899999.0
2009-11-19 19:04:00,87.565,87.575,87.555,87.565,260600000.0
2009-11-19 19:05:00,87.565,87.57,87.555,87.565,178000000.0
2009-11-19 19:06:00,87.565,87.58,87.555,87.575,337100000.0
2009-11-19 19:07:00,87.575,87.595,87.575,87.59,190400000.0
2009-11-19 19:08:00,87.59,87.6,87.57,87.585,301000000.0
2009-11-19 19:09:00,87.585,87.605,87.575,87.59,375100000.0
2009-11-19 19:10:00,87.59,87.6,87.585,87.6,211900000.0
2009-11-19 19:11:00,87.6,87.645,87.595,87.64,426000000.0
2009-11-19 19:12:00,87.64,87.64,87.6,87.615,360100000.0
2009-11-19 19:13:00,87.615,87.63,87.605,87.615,211400000.0
2009-11-19 19:14:00,87.615,87.625,87.61,87.615,263400000.0
2009-11-19 19:15:00,87.61,87.625,87.605,87.62,396699999.0
2009-11-19 19:16:00,87.62,87.645,87.62,87.63,88000000.0
2009-11-19 19:17:00,87.63,87.65,87.625,87.645,277200000.0
2009-11-19 19:18:00,87.645,87.65,87.64,87.65,152800000.0
2009-11-19 19:19:00,87.645,87.655,87.635,87.64,311400000.0
2009-11-19 19:20:00,87.64,87.71,87.64,87.705,325600000.0
2009-11-19 19:21:00,87.705,87.715,87.695,87.695,364600000.0
2009-11-19 19:22:00,87.695,87.715,87.695,87.71,265300000.0
2009-11-19 19:23:00,87.715,87.715,87.7,87.71,490400000.0
2009-11-19 19:24:00,87.71,87.71,87.65,87.655,417300000.0
2009-11-19 19:25:00,87.655,87.675,87.645,87.65,311200000.0
2009-11-19 19:26:00,87.65,87.67,87.645,87.67,213200000.0
2009-11-19 19:27:00,87.67,87.695,87.67,87.685,309400000.0
2009-11-19 19:28:00,87.675,87.685,87.665,87.68,218000000.0
2009-11-19 19:29:00,87.67,87.675,87.645,87.665,493400000.0
2009-11-19 19:30:00,87.67,87.68,87.655,87.66,363600000.0
2009-11-19 19:31:00,87.655,87.665,87.65,87.66,217100000.0
2009-11-19 19:32:00,87.66,87.68,87.66,87.67,399000000.0
2009-11-19 19:33:00,87.67,87.67,87.65,87.66,297500000.0
2009-11-19 19:34:00,87.655,87.655,87.635,87.64,210600000.0
2009-11-19 19:35:00,87.635,87.66,87.635,87.655,259200000.0
2009-11-19 19:36:00,87.655,87.67,87.625,87.66,318500000.0
2009-11-19 19:37:00,87.655,87.695,87.655,87.68,128800000.0
2009-11-19 19:38:00,87.68,87.695,87.675,87.675,236800000.0
2009-11-19 19:39:00,87.675,87.685,87.665,87.685,147200000.0
2009-11-19 19:40:00,87.68,87.68,87.665,87.67,104700000.0
2009-11-19 19:41:00,87.665,87.67,87.665,87.67,118400000.0
2009-11-19 19:42:00,87.67,87.67,87.655,87.66,91400000.0
2009-11-19 19:43:00,87.655,87.68,87.65,87.675,318900000.0
2009-11-19 19:44:00,87.68,87.685,87.67,87.68,199000000.0
2009-11-19 19:45:00,87.68,87.68,87.655,87.665,235600000.0
2009-11-19 19:46:00,87.665,87.665,87.65,87.65,227800000.0
2009-11-19 19:47:00,87.65,87.675,87.65,87.665,178800000.0
2009-11-19 19:48:00,87.67,87.67,87.645,87.66,424199999.0
2009-11-19 19:49:00,87.66,87.665,87.65,87.655,160000000.0
2009-11-19 19:50:00,87.655,87.67,87.655,87.665,235800002.0
2009-11-19 19:51:00,87.665,87.67,87.655,87.66,207400000.0
2009-11-19 19:52:00,87.66,87.665,87.645,87.645,366000000.0
2009-11-19 19:53:00,87.645,87.655,87.64,87.64,160800000.0
2009-11-19 19:54:00,87.635,87.66,87.635,87.65,291400000.0
2009-11-19 19:55:00,87.655,87.655,87.635,87.635,208800000.0
2009-11-19 19:56:00,87.635,87.65,87.635,87.64,190000000.0
2009-11-19 19:57:00,87.64,87.64,87.615,87.62,381900000.0
2009-11-19 19:58:00,87.62,87.62,87.615,87.615,15000000.0
2009-11-19 19:59:00,87.615,87.645,87.6,87.645,265300000.0
2009-11-19 20:00:00,87.645,87.645,87.61,87.62,412500000.0
2009-11-19 20:01:00,87.615,87.615,87.6,87.615,130300000.0
2009-11-19 20:02:00,87.61,87.625,87.605,87.615,291100001.0
2009-11-19 20:03:00,87.615,87.63,87.615,87.615,188500000.0
2009-11-19 20:04:00,87.615,87.625,87.605,87.61,312900000.0
2009-11-19 20:05:00,87.61,87.625,87.605,87.61,311900000.0
2009-11-19 20:06:00,87.61,87.62,87.61,87.615,358600000.0
2009-11-19 20:07:00,87.615,87.625,87.615,87.615,188900000.0
2009-11-19 20:08:00,87.615,87.615,87.6,87.605,252200000.0
2009-11-19 20:09:00,87.605,87.61,87.605,87.61,58400000.0
2009-11-19 20:10:00,87.61,87.61,87.595,87.595,163200000.0
2009-11-19 20:11:00,87.595,87.605,87.58,87.595,301300000.0
2009-11-19 20:12:00,87.595,87.595,87.585,87.59,136800000.0
2009-11-19 20:13:00,87.595,87.595,87.57,87.57,223800000.0
2009-11-19 20:14:00,87.57,87.57,87.54,87.55,292400000.0
2009-11-19 20:15:00,87.55,87.565,87.55,87.565,323000000.0
2009-11-19 20:16:00,87.565,87.565,87.56,87.56,106300000.0
2009-11-19 20:17:00,87.56,87.565,87.555,87.565,70400000.0
2009-11-19 20:18:00,87.565,87.565,87.56,87.565,139500000.0
2009-11-19 20:19:00,87.56,87.56,87.55,87.555,170500000.0
2009-11-19 20:20:00,87.55,87.56,87.55,87.56,144800000.0
2009-11-19 20:21:00,87.56,87.56,87.545,87.55,190000000.0
2009-11-19 20:22:00,87.55,87.56,87.55,87.56,157000000.0
2009-11-19 20:23:00,87.565,87.575,87.555,87.56,155800000.0
2009-11-19 20:24:00,87.565,87.585,87.56,87.585,201000000.0
2009-11-19 20:25:00,87.58,87.59,87.58,87.59,102400000.0
2009-11-19 20:26:00,87.59,87.6,87.585,87.6,334100000.0
2009-11-19 20:27:00,87.6,87.605,87.595,87.595,197400000.0
2009-11-19 20:28:00,87.605,87.615,87.605,87.61,253200000.0
2009-11-19 20:29:00,87.61,87.625,87.6,87.625,233600000.0
2009-11-19 20:30:00,87.63,87.65,87.62,87.625,351200000.0
2009-11-19 20:31:00,87.625,87.64,87.625,87.64,203200000.0
2009-11-19 20:32:00,87.64,87.645,87.635,87.645,241700000.0
2009-11-19 20:33:00,87.645,87.65,87.64,87.64,130000000.0
2009-11-19 20:34:00,87.64,87.65,87.635,87.64,100500000.0
2009-11-19 20:35:00,87.635,87.655,87.635,87.655,110400000.0
2009-11-19 20:36:00,87.655,87.67,87.645,87.67,55400000.0
2009-11-19 20:37:00,87.68,87.715,87.67,87.7,73600000.0
2009-11-19 20:38:00,87.705,87.71,87.69,87.695,57600000.0
2009-11-19 20:39:00,87.695,87.695,87.65,87.655,117500000.0
2009-11-19 20:40:00,87.66,87.66,87.64,87.64,96600000.0
2009-11-19 20:41:00,87.64,87.655,87.64,87.65,35200000.0
2009-11-19 20:42:00,87.66,87.695,87.65,87.69,301600000.0
2009-11-19 20:43:00,87.69,87.69,87.665,87.665,172800000.0
2009-11-19 20:44:00,87.665,87.675,87.66,87.67,160600000.0
2009-11-19 20:45:00,87.67,87.7,87.67,87.685,183900000.0
2009-11-19 20:46:00,87.685,87.715,87.675,87.715,278200001.0
2009-11-19 20:47:00,87.715,87.725,87.71,87.715,212900000.0
2009-11-19 20:48:00,87.705,87.745,87.7,87.73,458999999.0
2009-11-19 20:49:00,87.73,87.77,87.715,87.725,232000000.0
2009-11-19 20:50:00,87.73,87.73,87.715,87.725,164000000.0
2009-11-19 20:51:00,87.725,87.735,87.72,87.73,222400000.0
2009-11-19 20:52:00,87.73,87.735,87.72,87.725,152500000.0
2009-11-19 20:53:00,87.74,87.745,87.725,87.735,201600000.0
2009-11-19 20:54:00,87.735,87.735,87.73,87.735,236800000.0
2009-11-19 20:55:00,87.725,87.74,87.725,87.73,266900000.0
2009-11-19 20:56:00,87.725,87.75,87.725,87.735,313300000.0
2009-11-19 20:57:00,87.74,87.74,87.73,87.735,272300000.0
2009-11-19 20:58:00,87.735,87.755,87.735,87.755,199900000.0
2009-11-19 20:59:00,87.755,87.76,87.75,87.755,258900000.0
2009-11-19 21:00:00,87.75,87.75,87.725,87.735,321100000.0
2009-11-19 21:01:00,87.735,87.755,87.735,87.75,300600000.0
2009-11-19 21:02:00,87.75,87.775,87.745,87.76,107000000.0
2009-11-19 21:03:00,87.76,87.775,87.755,87.76,130600000.0
2009-11-19 21:04:00,87.76,87.76,87.74,87.74,199200000.0
2009-11-19 21:05:00,87.74,87.74,87.705,87.705,315200000.0
2009-11-19 21:06:00,87.705,87.715,87.695,87.71,284300000.0
2009-11-19 21:07:00,87.71,87.71,87.695,87.71,301600000.0
2009-11-19 21:08:00,87.71,87.72,87.695,87.695,134900000.0
2009-11-19 21:09:00,87.695,87.7,87.685,87.69,207400000.0
2009-11-19 21:10:00,87.695,87.7,87.68,87.69,349300000.0
2009-11-19 21:11:00,87.69,87.695,87.665,87.675,104200000.0
2009-11-19 21:12:00,87.67,87.695,87.66,87.69,209600000.0
2009-11-19 21:13:00,87.695,87.695,87.68,87.69,51200000.0
2009-11-19 21:14:00,87.685,87.7,87.68,87.695,105600000.0
2009-11-19 21:15:00,87.695,87.705,87.69,87.705,28800000.0
2009-11-19 21:16:00,87.695,87.705,87.69,87.695,186600000.0
2009-11-19 21:17:00,87.7,87.7,87.69,87.695,175400000.0
2009-11-19 21:18:00,87.695,87.735,87.695,87.73,88400000.0
2009-11-19 21:19:00,87.735,87.74,87.71,87.715,74200000.0
2009-11-19 21:20:00,87.715,87.735,87.71,87.725,260600000.0
2009-11-19 21:21:00,87.72,87.76,87.72,87.75,132600000.0
2009-11-19 21:22:00,87.745,87.775,87.745,87.77,440200001.0
2009-11-19 21:23:00,87.77,87.785,87.76,87.78,361800003.0
2009-11-19 21:24:00,87.78,87.785,87.77,87.78,129600000.0
2009-11-19 21:25:00,87.79,87.815,87.78,87.815,450000000.0
2009-11-19 21:26:00,87.81,87.835,87.795,87.805,392700000.0
2009-11-19 21:27:00,87.805,87.815,87.8,87.8,201600000.0
2009-11-19 21:28:00,87.805,87.805,87.79,87.8,241800000.0
2009-11-19 21:29:00,87.8,87.8,87.795,87.795,147200000.0
2009-11-19 21:30:00,87.795,87.8,87.785,87.79,139600000.0
2009-11-19 21:31:00,87.79,87.8,87.79,87.795,192800000.0
2009-11-19 21:32:00,87.795,87.825,87.79,87.82,241900000.0
2009-11-19 21:33:00,87.825,87.83,87.81,87.825,218500000.0
2009-11-19 21:34:00,87.825,87.84,87.82,87.83,157200000.0
2009-11-19 21:35:00,87.83,87.83,87.82,87.825,90000000.0
2009-11-19 21:36:00,87.82,87.83,87.815,87.815,81200000.0
2009-11-19 21:37:00,87.815,87.845,87.815,87.825,189800000.0
2009-11-19 21:38:00,87.825,87.83,87.82,87.83,77600000.0
2009-11-19 21:39:00,87.825,87.85,87.82,87.85,212100000.0
2009-11-19 21:40:00,87.85,87.885,87.84,87.865,304200000.0
2009-11-19 21:41:00,87.87,87.905,87.87,87.885,354700000.0
2009-11-19 21:42:00,87.885,87.895,87.865,87.895,325800000.0
2009-11-19 21:43:00,87.89,87.895,87.87,87.885,130400000.0
2009-11-19 21:44:00,87.885,87.915,87.875,87.89,255200000.0
2009-11-19 21:45:00,87.89,87.905,87.88,87.885,252400000.0
2009-11-19 21:46:00,87.885,87.89,87.86,87.86,261000000.0
2009-11-19 21:47:00,87.87,87.875,87.84,87.855,267400000.0
2009-11-19 21:48:00,87.865,87.865,87.84,87.845,167500000.0
2009-11-19 21:49:00,87.84,87.87,87.835,87.865,127200000.0
2009-11-19 21:50:00,87.865,87.87,87.845,87.855,188000000.0
2009-11-19 21:51:00,87.855,87.88,87.845,87.88,149000000.0
2009-11-19 21:52:00,87.89,87.9,87.88,87.885,165600000.0
2009-11-19 21:53:00,87.885,87.895,87.86,87.86,152000000.0
2009-11-19 21:54:00,87.865,87.865,87.855,87.86,167400000.0
2009-11-19 21:55:00,87.86,87.87,87.855,87.865,112900000.0
2009-11-19 21:56:00,87.86,87.875,87.855,87.865,115400000.0
2009-11-19 21:57:00,87.865,87.87,87.845,87.855,164900000.0
2009-11-19 21:58:00,87.855,87.86,87.845,87.86,159700000.0
2009-11-19 21:59:00,87.86,87.86,87.815,87.815,128400000.0
2009-11-19 22:00:00,87.82,87.82,87.8,87.8,192800000.0
2009-11-19 22:01:00,87.8,87.84,87.795,87.83,63200000.0
2009-11-19 22:02:00,87.825,87.825,87.78,87.79,143500000.0
2009-11-19 22:03:00,87.795,87.8,87.79,87.8,204400000.0
2009-11-19 22:04:00,87.8,87.8,87.79,87.79,84400000.0
2009-11-19 22:05:00,87.79,87.79,87.77,87.775,251200000.0
2009-11-19 22:06:00,87.785,87.79,87.775,87.785,228400000.0
2009-11-19 22:07:00,87.785,87.785,87.77,87.775,227000000.0
2009-11-19 22:08:00,87.775,87.78,87.765,87.78,181800000.0
2009-11-19 22:09:00,87.78,87.785,87.77,87.785,177400000.0
2009-11-19 22:10:00,87.78,87.79,87.775,87.79,317800000.0
2009-11-19 22:11:00,87.79,87.79,87.775,87.78,127100000.0
2009-11-19 22:12:00,87.78,87.78,87.77,87.78,340100000.0
2009-11-19 22:13:00,87.775,87.785,87.775,87.78,109800000.0
2009-11-19 22:14:00,87.78,87.785,87.77,87.785,154400000.0
2009-11-19 22:15:00,87.785,87.79,87.785,87.785,132200000.0
2009-11-19 22:16:00,87.785,87.805,87.785,87.805,147600000.0
2009-11-19 22:17:00,87.805,87.825,87.805,87.82,109200000.0
2009-11-19 22:18:00,87.82,87.83,87.815,87.82,215700000.0
2009-11-19 22:19:00,87.82,87.83,87.805,87.815,219800000.0
2009-11-19 22:20:00,87.815,87.84,87.81,87.84,175400000.0
2009-11-19 22:21:00,87.835,87.835,87.82,87.825,398600000.0
2009-11-19 22:22:00,87.825,87.83,87.825,87.83,141900000.0
2009-11-19 22:23:00,87.83,87.83,87.83,87.83,12000000.0
2009-11-19 22:24:00,87.83,87.835,87.825,87.825,155400000.0
2009-11-19 22:25:00,87.82,87.83,87.8,87.815,242400000.0
2009-11-19 22:26:00,87.81,87.81,87.81,87.81,55200000.0
2009-11-19 22:27:00,87.805,87.825,87.805,87.82,235600000.0
2009-11-19 22:28:00,87.82,87.84,87.805,87.83,336100000.0
2009-11-19 22:29:00,87.83,87.845,87.82,87.835,187600000.0
2009-11-19 22:30:00,87.835,87.835,87.83,87.83,84400000.0
2009-11-19 22:31:00,87.835,87.835,87.82,87.825,59400000.0
2009-11-19 22:32:00,87.815,87.82,87.815,87.815,57200000.0
2009-11-19 22:33:00,87.815,87.845,87.815,87.845,210900000.0
2009-11-19 22:34:00,87.845,87.845,87.83,87.83,143200000.0
2009-11-19 22:35:00,87.835,87.835,87.82,87.825,241000000.0
2009-11-19 22:36:00,87.83,87.84,87.825,87.825,168300000.0
2009-11-19 22:37:00,87.825,87.84,87.815,87.815,209200000.0
2009-11-19 22:38:00,87.815,87.82,87.805,87.81,189000000.0
2009-11-19 22:39:00,87.81,87.81,87.79,87.805,222400000.0
2009-11-19 22:40:00,87.805,87.81,87.795,87.795,173000000.0
2009-11-19 22:41:00,87.785,87.795,87.785,87.795,56400000.0
2009-11-19 22:42:00,87.795,87.86,87.795,87.855,413900000.0
2009-11-19 22:43:00,87.855,87.895,87.845,87.855,476800000.0
2009-11-19 22:44:00,87.855,87.875,87.855,87.87,204200000.0
2009-11-19 22:45:00,87.87,87.895,87.86,87.895,255100000.0
2009-11-19 22:46:00,87.895,87.895,87.865,87.885,214800000.0
2009-11-19 22:47:00,87.885,87.89,87.875,87.88,429599999.0
2009-11-19 22:48:00,87.88,87.88,87.87,87.88,96400000.0
2009-11-19 22:49:00,87.88,87.885,87.865,87.88,259400000.0
2009-11-19 22:50:00,87.885,87.9,87.885,87.89,96400000.0
2009-11-19 22:51:00,87.89,87.89,87.875,87.88,81400000.0
2009-11-19 22:52:00,87.88,87.885,87.855,87.865,180800000.0
2009-11-19 22:53:00,87.865,87.88,87.86,87.87,132800000.0
2009-11-19 22:54:00,87.87,87.875,87.865,87.865,84800000.0
2009-11-19 22:55:00,87.87,87.87,87.86,87.865,60800000.0
2009-11-19 22:56:00,87.865,87.87,87.865,87.87,26400000.0
2009-11-19 22:57:00,87.87,87.87,87.845,87.855,291200000.0
2009-11-19 22:58:00,87.855,87.87,87.855,87.87,353600000.0
2009-11-19 22:59:00,87.87,87.885,87.865,87.87,354200000.0
2009-11-19 23:00:00,87.865,87.875,87.865,87.87,159600000.0
2009-11-19 23:01:00,87.87,87.87,87.86,87.865,250100000.0
2009-11-19 23:02:00,87.865,87.865,87.845,87.855,293100000.0
2009-11-19 23:03:00,87.855,87.86,87.845,87.86,77200000.0
2009-11-19 23:04:00,87.855,87.855,87.825,87.825,119400000.0
2009-11-19 23:05:00,87.825,87.83,87.815,87.815,146000000.0
2009-11-19 23:06:00,87.815,87.825,87.81,87.81,60400000.0
2009-11-19 23:07:00,87.81,87.815,87.805,87.805,26400000.0
2009-11-19 23:08:00,87.81,87.81,87.81,87.81,19300000.0
2009-11-19 23:09:00,87.81,87.815,87.795,87.815,82600000.0
2009-11-19 23:10:00,87.815,87.825,87.815,87.825,83900000.0
2009-11-19 23:11:00,87.825,87.83,87.82,87.82,52800000.0
2009-11-19 23:12:00,87.825,87.835,87.825,87.835,24900000.0
2009-11-19 23:13:00,87.835,87.84,87.835,87.84,32800000.0
2009-11-19 23:14:00,87.835,87.845,87.835,87.845,88300000.0
2009-11-19 23:15:00,87.845,87.855,87.845,87.85,31400000.0
2009-11-19 23:16:00,87.85,87.875,87.845,87.855,98000000.0
2009-11-19 23:17:00,87.855,87.86,87.85,87.855,56100000.0
2009-11-19 23:18:00,87.855,87.86,87.845,87.85,56000000.0
2009-11-19 23:19:00,87.85,87.85,87.835,87.84,33200000.0
2009-11-19 23:20:00,87.845,87.845,87.835,87.84,63600000.0
2009-11-19 23:21:00,87.84,87.88,87.84,87.85,100800000.0
2009-11-19 23:22:00,87.855,87.855,87.83,87.84,115200000.0
2009-11-19 23:23:00,87.84,87.86,87.84,87.855,121000000.0
2009-11-19 23:24:00,87.85,87.865,87.83,87.835,143400000.0
2009-11-19 23:25:00,87.835,87.845,87.83,87.84,280900000.0
2009-11-19 23:26:00,87.84,87.845,87.83,87.835,82800000.0
2009-11-19 23:27:00,87.84,87.84,87.825,87.835,90800000.0
2009-11-19 23:28:00,87.835,87.845,87.835,87.84,91100000.0
2009-11-19 23:29:00,87.84,87.84,87.83,87.83,35100000.0
2009-11-19 23:30:00,87.83,87.84,87.825,87.83,133800000.0
2009-11-19 23:31:00,87.83,87.835,87.83,87.835,89000000.0
2009-11-19 23:32:00,87.83,87.84,87.83,87.84,43600000.0
2009-11-19 23:33:00,87.84,87.84,87.835,87.835,47200000.0
2009-11-19 23:34:00,87.84,87.85,87.835,87.835,28600000.0
2009-11-19 23:35:00,87.84,87.855,87.835,87.835,32200000.0
2009-11-19 23:36:00,87.835,87.835,87.825,87.83,54800000.0
2009-11-19 23:37:00,87.83,87.84,87.83,87.84,84800000.0
2009-11-19 23:38:00,87.845,87.855,87.84,87.845,32800000.0
2009-11-19 23:39:00,87.85,87.855,87.84,87.855,62800000.0
2009-11-19 23:40:00,87.855,87.86,87.85,87.85,20000000.0
2009-11-19 23:41:00,87.85,87.865,87.85,87.855,35800000.0
2009-11-19 23:42:00,87.855,87.86,87.855,87.855,41200000.0
2009-11-19 23:43:00,87.832,87.848,87.832,87.833,246400000.0
2009-11-19 23:44:00,87.86,87.87,87.85,87.85,78900000.0
2009-11-19 23:45:00,87.855,87.86,87.835,87.84,119200000.0
2009-11-19 23:46:00,87.835,87.845,87.835,87.84,59100000.0
2009-11-19 23:47:00,87.84,87.84,87.84,87.84,21600000.0
2009-11-19 23:48:00,87.84,87.845,87.84,87.84,51100000.0
2009-11-19 23:49:00,87.84,87.845,87.835,87.835,52500000.0
2009-11-19 23:50:00,87.835,87.84,87.81,87.84,64800000.0
2009-11-19 23:51:00,87.835,87.835,87.825,87.835,53400000.0
2009-11-19 23:52:00,87.835,87.835,87.83,87.835,102300000.0
2009-11-19 23:53:00,87.835,87.84,87.835,87.835,86700000.0
2009-11-19 23:54:00,87.84,87.845,87.83,87.835,136100000.0
2009-11-19 23:55:00,87.835,87.84,87.83,87.835,120100000.0
2009-11-19 23:56:00,87.84,87.84,87.83,87.83,30200000.0
2009-11-19 23:57:00,87.835,87.845,87.825,87.83,143100000.0
2009-11-19 23:58:00,87.83,87.835,87.825,87.825,44400000.0
2009-11-19 23:59:00,87.83,87.845,87.81,87.81,68800000.0
2009-11-20 00:00:00,87.805,87.825,87.765,87.79,84000000.0
2009-11-20 00:01:00,87.795,87.845,87.79,87.815,50000000.0
2009-11-20 00:02:00,87.81,87.845,87.805,87.84,35400000.0
2009-11-20 00:03:00,87.835,87.84,87.82,87.82,34600000.0
2009-11-20 00:04:00,87.82,87.85,87.82,87.83,69000000.0
2009-11-20 00:05:00,87.83,87.83,87.82,87.82,20800000.0
2009-11-20 00:06:00,87.82,87.835,87.795,87.825,49200000.0
2009-11-20 00:07:00,87.82,87.825,87.79,87.81,71200000.0
2009-11-20 00:08:00,87.815,87.825,87.8,87.82,63400000.0
2009-11-20 00:09:00,87.82,87.825,87.81,87.815,23400000.0
2009-11-20 00:10:00,87.81,87.82,87.795,87.815,44000000.0
2009-11-20 00:11:00,87.815,87.82,87.815,87.82,12200000.0
2009-11-20 00:12:00,87.82,87.83,87.805,87.805,20000000.0
2009-11-20 00:13:00,87.805,87.815,87.79,87.795,48700000.0
2009-11-20 00:14:00,87.795,87.805,87.795,87.805,18500000.0
2009-11-20 00:15:00,87.805,87.805,87.805,87.805,8000000.0
2009-11-20 00:16:00,87.8,87.8,87.795,87.795,2000000.0
2009-11-20 00:17:00,87.795,87.805,87.78,87.78,16000000.0
2009-11-20 00:18:00,87.785,87.8,87.77,87.79,43200000.0
2009-11-20 00:19:00,87.785,87.785,87.77,87.775,47400000.0
2009-11-20 00:20:00,87.77,87.78,87.765,87.78,19000000.0
2009-11-20 00:21:00,87.775,87.785,87.775,87.78,45400000.0
2009-11-20 00:22:00,87.78,87.79,87.765,87.775,21000000.0
2009-11-20 00:23:00,87.765,87.785,87.76,87.765,58300000.0
2009-11-20 00:24:00,87.765,87.78,87.76,87.76,27000000.0
2009-11-20 00:25:00,87.76,87.795,87.76,87.795,36700000.0
2009-11-20 00:26:00,87.79,87.795,87.79,87.79,22600000.0
2009-11-20 00:27:00,87.79,87.8,87.78,87.78,18000000.0
2009-11-20 00:28:00,87.78,87.785,87.755,87.78,31000000.0
2009-11-20 00:29:00,87.79,87.79,87.77,87.77,14000000.0
2009-11-20 00:30:00,87.77,87.79,87.77,87.78,32400000.0
2009-11-20 00:31:00,87.78,87.78,87.76,87.76,112000000.0
2009-11-20 00:32:00,87.76,87.785,87.76,87.785,26800000.0
2009-11-20 00:33:00,87.79,87.8,87.79,87.8,33400000.0
2009-11-20 00:34:00,87.79,87.79,87.78,87.78,35200000.0
2009-11-20 00:35:00,87.78,87.79,87.78,87.79,45600000.0
2009-11-20 00:36:00,87.79,87.79,87.785,87.785,9600000.0
2009-11-20 00:37:00,87.785,87.795,87.775,87.775,37600000.0
2009-11-20 00:38:00,87.775,87.775,87.775,87.775,2400000.0
2009-11-20 00:39:00,87.77,87.775,87.77,87.775,4800000.0
2009-11-20 00:40:00,87.78,87.78,87.775,87.775,4800000.0
2009-11-20 00:41:00,87.775,87.78,87.775,87.775,15400000.0
2009-11-20 00:42:00,87.78,87.785,87.78,87.785,11600000.0
2009-11-20 00:43:00,87.785,87.795,87.78,87.795,35200000.0
2009-11-20 00:44:00,87.79,87.805,87.79,87.805,22000000.0
2009-11-20 00:45:00,87.795,87.805,87.78,87.78,10200000.0
2009-11-20 00:46:00,87.78,87.78,87.775,87.775,32300000.0
2009-11-20 00:47:00,87.775,87.775,87.76,87.76,33300000.0
2009-11-20 00:48:00,87.755,87.795,87.755,87.795,49400000.0
2009-11-20 00:49:00,87.79,87.795,87.76,87.76,56800000.0
2009-11-20 00:50:00,87.765,87.765,87.76,87.76,20000000.0
2009-11-20 00:51:00,87.76,87.77,87.735,87.76,51400000.0
2009-11-20 00:52:00,87.76,87.765,87.76,87.765,24800000.0
2009-11-20 00:53:00,87.765,87.77,87.765,87.765,28200000.0
2009-11-20 00:54:00,87.765,87.765,87.765,87.765,14000000.0
2009-11-20 00:55:00,87.765,87.765,87.765,87.765,7000000.0
2009-11-20 00:56:00,87.765,87.775,87.765,87.765,42600000.0
2009-11-20 00:57:00,87.765,87.765,87.745,87.745,48200000.0
2009-11-20 00:58:00,87.745,87.755,87.725,87.735,62400000.0
2009-11-20 00:59:00,87.735,87.735,87.725,87.725,41600000.0
2009-11-20 01:00:00,87.725,87.755,87.725,87.745,65700000.0
2009-11-20 01:01:00,87.735,87.745,87.735,87.745,42400000.0
2009-11-20 01:02:00,87.745,87.755,87.745,87.75,47300000.0
2009-11-20 01:03:00,87.75,87.75,87.74,87.745,37600000.0
2009-11-20 01:04:00,87.745,87.745,87.73,87.735,38500000.0
2009-11-20 01:05:00,87.73,87.75,87.73,87.745,48300000.0
2009-11-20 01:06:00,87.745,87.755,87.745,87.745,36600000.0
2009-11-20 01:07:00,87.745,87.745,87.74,87.745,10400000.0
2009-11-20 01:08:00,87.745,87.75,87.745,87.745,23200000.0
2009-11-20 01:09:00,87.75,87.75,87.73,87.73,60400000.0
2009-11-20 01:10:00,87.735,87.75,87.735,87.75,40000000.0
2009-11-20 01:11:00,87.74,87.765,87.74,87.75,114800000.0
2009-11-20 01:12:00,87.755,87.755,87.735,87.735,132800000.0
2009-11-20 01:13:00,87.735,87.74,87.71,87.715,95300000.0
2009-11-20 01:14:00,87.71,87.74,87.705,87.73,192800000.0
2009-11-20 01:15:00,87.73,87.735,87.725,87.725,108800000.0
2009-11-20 01:16:00,87.72,87.72,87.71,87.715,84000000.0
2009-11-20 01:17:00,87.715,87.715,87.715,87.715,10400000.0
2009-11-20 01:18:00,87.715,87.715,87.69,87.705,76000000.0
2009-11-20 01:19:00,87.705,87.71,87.67,87.68,176200000.0
2009-11-20 01:20:00,87.68,87.7,87.67,87.7,153000000.0
2009-11-20 01:21:00,87.7,87.71,87.69,87.7,148000000.0
2009-11-20 01:22:00,87.7,87.715,87.695,87.705,91200000.0
2009-11-20 01:23:00,87.705,87.72,87.69,87.69,106400000.0
2009-11-20 01:24:00,87.69,87.725,87.66,87.715,229600000.0
2009-11-20 01:25:00,87.715,87.725,87.695,87.71,172900000.0
2009-11-20 01:26:00,87.71,87.72,87.71,87.71,64000000.0
2009-11-20 01:27:00,87.705,87.725,87.695,87.72,166600000.0
2009-11-20 01:28:00,87.715,87.72,87.705,87.71,58400000.0
2009-11-20 01:29:00,87.71,87.73,87.7,87.715,148000000.0
2009-11-20 01:30:00,87.71,87.71,87.7,87.71,69600000.0
2009-11-20 01:31:00,87.705,87.71,87.7,87.71,213600000.0
2009-11-20 01:32:00,87.705,87.715,87.685,87.685,165000000.0
2009-11-20 01:33:00,87.685,87.69,87.665,87.665,104000000.0
2009-11-20 01:34:00,87.67,87.67,87.66,87.67,104000000.0
2009-11-20 01:35:00,87.67,87.72,87.67,87.72,237600000.0
2009-11-20 01:36:00,87.715,87.72,87.71,87.715,80000000.0
2009-11-20 01:37:00,87.715,87.75,87.71,87.74,230400000.0
2009-11-20 01:38:00,87.735,87.74,87.73,87.735,60000000.0
2009-11-20 01:39:00,87.74,87.745,87.715,87.72,234500000.0
2009-11-20 01:40:00,87.725,87.735,87.725,87.735,73600000.0
2009-11-20 01:41:00,87.74,87.74,87.74,87.74,4000000.0
2009-11-20 01:42:00,87.745,87.76,87.745,87.75,44000000.0
2009-11-20 01:43:00,87.75,87.77,87.75,87.76,128800000.0
2009-11-20 01:44:00,87.76,87.775,87.75,87.765,291300000.0
2009-11-20 01:45:00,87.755,87.775,87.755,87.765,167500000.0
2009-11-20 01:46:00,87.765,87.78,87.76,87.765,113600000.0
2009-11-20 01:47:00,87.765,87.77,87.765,87.765,80000000.0
2009-11-20 01:48:00,87.77,87.785,87.765,87.775,131200000.0
2009-11-20 01:49:00,87.77,87.775,87.765,87.77,68000000.0
2009-11-20 01:50:00,87.77,87.785,87.765,87.78,194400000.0
2009-11-20 01:51:00,87.78,87.79,87.77,87.775,306400000.0
2009-11-20 01:52:00,87.78,87.795,87.765,87.77,245600000.0
2009-11-20 01:53:00,87.765,87.765,87.75,87.76,155300000.0
2009-11-20 01:54:00,87.76,87.76,87.735,87.74,113600000.0
2009-11-20 01:55:00,87.74,87.755,87.735,87.745,208800000.0
2009-11-20 01:56:00,87.745,87.745,87.73,87.735,122400000.0
2009-11-20 01:57:00,87.735,87.735,87.73,87.73,48800000.0
2009-11-20 01:58:00,87.725,87.725,87.72,87.725,101600000.0
2009-11-20 01:59:00,87.725,87.725,87.71,87.725,172000000.0
2009-11-20 02:00:00,87.725,87.74,87.71,87.725,496000000.0
2009-11-20 02:01:00,87.72,87.72,87.675,87.675,492900000.0
2009-11-20 02:02:00,87.675,87.68,87.665,87.68,287400000.0
2009-11-20 02:03:00,87.68,87.705,87.675,87.7,339400000.0
2009-11-20 02:04:00,87.705,87.735,87.695,87.71,375700000.0
2009-11-20 02:05:00,87.715,87.73,87.7,87.71,134500000.0
2009-11-20 02:06:00,87.705,87.715,87.705,87.715,114500000.0
2009-11-20 02:07:00,87.715,87.72,87.71,87.715,200100000.0
2009-11-20 02:08:00,87.715,87.725,87.705,87.715,262700000.0
2009-11-20 02:09:00,87.72,87.73,87.72,87.725,196100000.0
2009-11-20 02:10:00,87.725,87.745,87.725,87.745,261200000.0
2009-11-20 02:11:00,87.745,87.775,87.745,87.765,567200000.0
2009-11-20 02:12:00,87.765,87.765,87.745,87.765,463000000.0
2009-11-20 02:13:00,87.77,87.77,87.745,87.76,481700000.0
2009-11-20 02:14:00,87.76,87.775,87.755,87.77,263700000.0
2009-11-20 02:15:00,87.775,87.78,87.765,87.775,323300000.0
2009-11-20 02:16:00,87.78,87.78,87.76,87.765,223400000.0
2009-11-20 02:17:00,87.77,87.805,87.77,87.78,504800000.0
2009-11-20 02:18:00,87.78,87.805,87.775,87.79,758199997.0
2009-11-20 02:19:00,87.79,87.84,87.79,87.835,459400000.0
2009-11-20 02:20:00,87.835,87.835,87.8,87.81,415100000.0
2009-11-20 02:21:00,87.81,87.84,87.81,87.825,388700000.0
2009-11-20 02:22:00,87.83,87.855,87.83,87.845,244600000.0
2009-11-20 02:23:00,87.845,87.845,87.82,87.825,323600000.0
2009-11-20 02:24:00,87.825,87.83,87.81,87.81,332800000.0
2009-11-20 02:25:00,87.81,87.82,87.8,87.81,433800000.0
2009-11-20 02:26:00,87.815,87.825,87.785,87.785,406200000.0
2009-11-20 02:27:00,87.785,87.8,87.77,87.79,370300000.0
2009-11-20 02:28:00,87.785,87.8,87.78,87.785,224500000.0
2009-11-20 02:29:00,87.785,87.83,87.785,87.82,290400000.0
2009-11-20 02:30:00,87.815,87.835,87.8,87.835,433900000.0
2009-11-20 02:31:00,87.835,87.84,87.825,87.84,262500000.0
2009-11-20 02:32:00,87.84,87.855,87.82,87.845,383899999.0
2009-11-20 02:33:00,87.845,87.86,87.84,87.855,85800000.0
2009-11-20 02:34:00,87.855,87.875,87.855,87.86,347900000.0
2009-11-20 02:35:00,87.865,87.865,87.85,87.85,80500000.0
2009-11-20 02:36:00,87.845,87.855,87.815,87.845,361000000.0
2009-11-20 02:37:00,87.845,87.855,87.835,87.85,254000000.0
2009-11-20 02:38:00,87.85,87.89,87.85,87.89,433300000.0
2009-11-20 02:39:00,87.89,87.9,87.875,87.885,428800000.0
2009-11-20 02:40:00,87.88,87.89,87.87,87.885,516700000.0
2009-11-20 02:41:00,87.88,87.88,87.865,87.87,291300000.0
2009-11-20 02:42:00,87.87,87.87,87.86,87.86,207000000.0
2009-11-20 02:43:00,87.865,87.885,87.855,87.87,468700000.0
2009-11-20 02:44:00,87.875,87.91,87.87,87.9,497100000.0
2009-11-20 02:45:00,87.9,87.905,87.9,87.9,255700000.0
2009-11-20 02:46:00,87.9,87.92,87.9,87.9,314900000.0
2009-11-20 02:47:00,87.9,87.92,87.9,87.91,400700000.0
2009-11-20 02:48:00,87.91,87.925,87.9,87.91,322900000.0
2009-11-20 02:49:00,87.915,87.915,87.895,87.905,329999999.0
2009-11-20 02:50:00,87.905,87.925,87.9,87.915,339700000.0
2009-11-20 02:51:00,87.92,87.92,87.905,87.915,452800000.0
2009-11-20 02:52:00,87.915,87.925,87.905,87.91,414000000.0
2009-11-20 02:53:00,87.91,87.925,87.87,87.885,476400000.0
2009-11-20 02:54:00,87.885,87.89,87.87,87.88,477600000.0
2009-11-20 02:55:00,87.88,87.885,87.835,87.845,619600000.0
2009-11-20 02:56:00,87.84,87.86,87.82,87.84,574700000.0
2009-11-20 02:57:00,87.84,87.84,87.8,87.81,432200000.0
2009-11-20 02:58:00,87.81,87.81,87.775,87.78,450400000.0
2009-11-20 02:59:00,87.785,87.805,87.78,87.805,289900000.0
2009-11-20 03:00:00,87.805,87.805,87.73,87.735,357000000.0
2009-11-20 03:01:00,87.74,87.75,87.73,87.74,363900000.0
2009-11-20 03:02:00,87.74,87.75,87.73,87.74,382700000.0
2009-11-20 03:03:00,87.745,87.755,87.74,87.75,175200000.0
2009-11-20 03:04:00,87.755,87.79,87.745,87.765,414400000.0
2009-11-20 03:05:00,87.765,87.785,87.755,87.785,174500000.0
2009-11-20 03:06:00,87.795,87.805,87.745,87.75,715800000.0
2009-11-20 03:07:00,87.755,87.755,87.725,87.725,528700000.0
2009-11-20 03:08:00,87.725,87.73,87.7,87.705,531500000.0
2009-11-20 03:09:00,87.705,87.715,87.675,87.685,458100000.0
2009-11-20 03:10:00,87.68,87.685,87.655,87.665,335400000.0
2009-11-20 03:11:00,87.655,87.675,87.655,87.675,190000000.0
2009-11-20 03:12:00,87.675,87.675,87.64,87.645,547700000.0
2009-11-20 03:13:00,87.645,87.66,87.635,87.65,359900000.0
2009-11-20 03:14:00,87.645,87.645,87.63,87.635,202700000.0
2009-11-20 03:15:00,87.63,87.67,87.63,87.67,228200000.0
2009-11-20 03:16:00,87.68,87.69,87.675,87.685,513500000.0
2009-11-20 03:17:00,87.685,87.695,87.68,87.69,318100000.0
2009-11-20 03:18:00,87.685,87.695,87.665,87.675,368600000.0
2009-11-20 03:19:00,87.675,87.68,87.665,87.665,267400000.0
2009-11-20 03:20:00,87.665,87.665,87.625,87.63,404200000.0
2009-11-20 03:21:00,87.63,87.645,87.625,87.645,325200000.0
2009-11-20 03:22:00,87.645,87.65,87.64,87.645,109400000.0
2009-11-20 03:23:00,87.645,87.655,87.645,87.645,92800000.0
2009-11-20 03:24:00,87.66,87.68,87.655,87.68,244900000.0
2009-11-20 03:25:00,87.68,87.72,87.68,87.695,377800000.0
2009-11-20 03:26:00,87.695,87.695,87.645,87.645,497800000.0
2009-11-20 03:27:00,87.645,87.695,87.645,87.675,476600000.0
2009-11-20 03:28:00,87.67,87.68,87.66,87.66,114600000.0
2009-11-20 03:29:00,87.665,87.705,87.665,87.695,361600000.0
2009-11-20 03:30:00,87.695,87.705,87.675,87.675,483199999.0
2009-11-20 03:31:00,87.675,87.695,87.675,87.695,238100000.0
2009-11-20 03:32:00,87.69,87.695,87.685,87.69,110500000.0
2009-11-20 03:33:00,87.685,87.695,87.68,87.68,160000000.0
2009-11-20 03:34:00,87.68,87.695,87.675,87.695,296100000.0
2009-11-20 03:35:00,87.695,87.7,87.69,87.695,212000000.0
2009-11-20 03:36:00,87.695,87.695,87.685,87.695,337000000.0
2009-11-20 03:37:00,87.695,87.695,87.675,87.685,220800000.0
2009-11-20 03:38:00,87.685,87.69,87.67,87.68,374400000.0
2009-11-20 03:39:00,87.68,87.695,87.675,87.695,126400000.0
2009-11-20 03:40:00,87.695,87.7,87.685,87.69,164800000.0
2009-11-20 03:41:00,87.69,87.705,87.69,87.705,178400000.0
2009-11-20 03:42:00,87.705,87.715,87.7,87.715,109600000.0
2009-11-20 03:43:00,87.715,87.715,87.69,87.7,186400000.0
2009-11-20 03:44:00,87.7,87.715,87.7,87.7,262400000.0
2009-11-20 03:45:00,87.7,87.715,87.7,87.715,210800001.0
2009-11-20 03:46:00,87.715,87.715,87.69,87.695,284000000.0
2009-11-20 03:47:00,87.695,87.705,87.67,87.675,388500000.0
2009-11-20 03:48:00,87.675,87.685,87.66,87.685,374100000.0
2009-11-20 03:49:00,87.68,87.695,87.68,87.695,151700000.0
2009-11-20 03:50:00,87.69,87.705,87.665,87.675,316500000.0
2009-11-20 03:51:00,87.675,87.68,87.67,87.675,142300000.0
2009-11-20 03:52:00,87.675,87.68,87.65,87.65,215400000.0
2009-11-20 03:53:00,87.65,87.66,87.65,87.66,167500000.0
2009-11-20 03:54:00,87.66,87.665,87.65,87.65,126400000.0
2009-11-20 03:55:00,87.655,87.66,87.64,87.645,259100000.0
2009-11-20 03:56:00,87.645,87.66,87.635,87.635,640600000.0
2009-11-20 03:57:00,87.64,87.64,87.63,87.635,312500000.0
2009-11-20 03:58:00,87.635,87.64,87.63,87.635,180000000.0
2009-11-20 03:59:00,87.64,87.645,87.63,87.635,324800000.0
2009-11-20 04:00:00,87.635,87.64,87.63,87.635,144800000.0
2009-11-20 04:01:00,87.635,87.64,87.61,87.625,263600000.0
2009-11-20 04:02:00,87.63,87.63,87.6,87.605,311000000.0
2009-11-20 04:03:00,87.605,87.61,87.585,87.59,335400000.0
2009-11-20 04:04:00,87.585,87.6,87.58,87.595,459000000.0
2009-11-20 04:05:00,87.595,87.595,87.555,87.555,532100000.0
2009-11-20 04:06:00,87.55,87.58,87.55,87.58,369300000.0
2009-11-20 04:07:00,87.575,87.585,87.56,87.56,204100000.0
2009-11-20 04:08:00,87.555,87.575,87.555,87.555,147900000.0
2009-11-20 04:09:00,87.56,87.56,87.55,87.555,95100000.0
2009-11-20 04:10:00,87.555,87.555,87.535,87.535,220500000.0
2009-11-20 04:11:00,87.54,87.54,87.525,87.535,339900000.0
2009-11-20 04:12:00,87.53,87.535,87.515,87.52,191400000.0
2009-11-20 04:13:00,87.52,87.555,87.52,87.535,435900000.0
2009-11-20 04:14:00,87.535,87.555,87.535,87.54,388400000.0
2009-11-20 04:15:00,87.54,87.545,87.52,87.535,203000000.0
2009-11-20 04:16:00,87.53,87.53,87.51,87.515,338000000.0
2009-11-20 04:17:00,87.515,87.52,87.495,87.515,220900000.0
2009-11-20 04:18:00,87.52,87.535,87.52,87.535,163700000.0
2009-11-20 04:19:00,87.535,87.55,87.53,87.55,248000000.0
2009-11-20 04:20:00,87.55,87.57,87.545,87.565,203700000.0
2009-11-20 04:21:00,87.57,87.585,87.565,87.57,276700000.0
2009-11-20 04:22:00,87.57,87.57,87.55,87.555,354000002.0
2009-11-20 04:23:00,87.555,87.565,87.55,87.56,257600000.0
2009-11-20 04:24:00,87.56,87.565,87.56,87.56,112200000.0
2009-11-20 04:25:00,87.56,87.58,87.555,87.57,287400000.0
2009-11-20 04:26:00,87.57,87.575,87.555,87.57,178300000.0
2009-11-20 04:27:00,87.57,87.575,87.565,87.57,69700000.0
2009-11-20 04:28:00,87.57,87.57,87.55,87.555,211300000.0
2009-11-20 04:29:00,87.555,87.56,87.55,87.56,154900000.0
2009-11-20 04:30:00,87.56,87.56,87.55,87.55,195200000.0
2009-11-20 04:31:00,87.55,87.555,87.545,87.55,209500000.0
2009-11-20 04:32:00,87.55,87.55,87.5,87.505,228800000.0
2009-11-20 04:33:00,87.505,87.53,87.505,87.515,323600000.0
2009-11-20 04:34:00,87.52,87.52,87.505,87.505,162400000.0
2009-11-20 04:35:00,87.505,87.51,87.495,87.5,300600000.0
2009-11-20 04:36:00,87.5,87.51,87.49,87.505,151700000.0
2009-11-20 04:37:00,87.495,87.5,87.465,87.465,241700000.0
2009-11-20 04:38:00,87.465,87.475,87.455,87.47,388500000.0
2009-11-20 04:39:00,87.47,87.485,87.47,87.48,301900000.0
2009-11-20 04:40:00,87.48,87.49,87.475,87.48,151700000.0
2009-11-20 04:41:00,87.475,87.5,87.475,87.495,125000000.0
2009-11-20 04:42:00,87.495,87.5,87.49,87.5,84300000.0
2009-11-20 04:43:00,87.5,87.51,87.5,87.5,60000000.0
2009-11-20 04:44:00,87.5,87.5,87.48,87.495,339400000.0
2009-11-20 04:45:00,87.495,87.5,87.48,87.48,183300000.0
2009-11-20 04:46:00,87.48,87.48,87.475,87.48,78400000.0
2009-11-20 04:47:00,87.48,87.48,87.465,87.465,353600000.0
2009-11-20 04:48:00,87.465,87.48,87.455,87.48,131700000.0
2009-11-20 04:49:00,87.485,87.5,87.475,87.5,242000000.0
2009-11-20 04:50:00,87.5,87.505,87.49,87.495,191700000.0
2009-11-20 04:51:00,87.495,87.495,87.48,87.485,245300000.0
2009-11-20 04:52:00,87.485,87.485,87.475,87.48,161400000.0
2009-11-20 04:53:00,87.48,87.48,87.475,87.48,41000000.0
2009-11-20 04:54:00,87.48,87.48,87.475,87.48,121800000.0
2009-11-20 04:55:00,87.48,87.48,87.46,87.47,88000000.0
2009-11-20 04:56:00,87.465,87.475,87.46,87.47,190100000.0
2009-11-20 04:57:00,87.465,87.47,87.45,87.45,124700000.0
2009-11-20 04:58:00,87.445,87.47,87.445,87.46,187400000.0
2009-11-20 04:59:00,87.455,87.465,87.445,87.455,228100000.0
2009-11-20 05:00:00,87.45,87.465,87.435,87.455,355900000.0
2009-11-20 05:01:00,87.455,87.485,87.455,87.48,216700000.0
2009-11-20 05:02:00,87.48,87.485,87.465,87.47,120100000.0
2009-11-20 05:03:00,87.465,87.505,87.465,87.5,288200000.0
2009-11-20 05:04:00,87.5,87.515,87.495,87.515,320800000.0
2009-11-20 05:05:00,87.525,87.53,87.5,87.5,233600000.0
2009-11-20 05:06:00,87.5,87.505,87.49,87.5,146400000.0
2009-11-20 05:07:00,87.505,87.52,87.495,87.505,129500000.0
2009-11-20 05:08:00,87.505,87.51,87.505,87.51,106700000.0
2009-11-20 05:09:00,87.505,87.51,87.48,87.485,260100000.0
2009-11-20 05:10:00,87.48,87.485,87.475,87.475,316200000.0
2009-11-20 05:11:00,87.475,87.485,87.475,87.48,87600000.0
2009-11-20 05:12:00,87.475,87.485,87.475,87.485,118800000.0
2009-11-20 05:13:00,87.485,87.51,87.485,87.5,85500000.0
2009-11-20 05:14:00,87.5,87.505,87.465,87.47,289700000.0
2009-11-20 05:15:00,87.47,87.5,87.465,87.5,219800000.0
2009-11-20 05:16:00,87.5,87.52,87.495,87.52,197500000.0
2009-11-20 05:17:00,87.52,87.53,87.515,87.525,68100000.0
2009-11-20 05:18:00,87.525,87.525,87.515,87.515,65100000.0
2009-11-20 05:19:00,87.515,87.515,87.505,87.515,100100000.0
2009-11-20 05:20:00,87.515,87.53,87.515,87.53,36300000.0
2009-11-20 05:21:00,87.53,87.54,87.53,87.535,167100000.0
2009-11-20 05:22:00,87.54,87.55,87.535,87.545,128200000.0
2009-11-20 05:23:00,87.545,87.555,87.54,87.555,183400000.0
2009-11-20 05:24:00,87.555,87.57,87.555,87.57,219200000.0
2009-11-20 05:25:00,87.57,87.57,87.55,87.56,128300000.0
2009-11-20 05:26:00,87.565,87.57,87.565,87.57,187500000.0
2009-11-20 05:27:00,87.57,87.575,87.56,87.565,270000000.0
2009-11-20 05:28:00,87.56,87.565,87.545,87.545,119400000.0
2009-11-20 05:29:00,87.545,87.555,87.54,87.545,94700000.0
2009-11-20 05:30:00,87.545,87.56,87.535,87.545,325300000.0
2009-11-20 05:31:00,87.545,87.58,87.535,87.58,286900000.0
2009-11-20 05:32:00,87.58,87.58,87.565,87.565,144200000.0
2009-11-20 05:33:00,87.565,87.565,87.555,87.56,48200000.0
2009-11-20 05:34:00,87.56,87.57,87.56,87.57,64700000.0
2009-11-20 05:35:00,87.575,87.585,87.57,87.585,252900000.0
2009-11-20 05:36:00,87.585,87.595,87.57,87.585,341200000.0
2009-11-20 05:37:00,87.585,87.6,87.585,87.595,219800000.0
2009-11-20 05:38:00,87.595,87.605,87.59,87.6,193800000.0
2009-11-20 05:39:00,87.6,87.605,87.6,87.605,69700000.0
2009-11-20 05:40:00,87.605,87.64,87.605,87.635,251300000.0
2009-11-20 05:41:00,87.635,87.635,87.62,87.62,343599999.0
2009-11-20 05:42:00,87.62,87.635,87.61,87.635,254700000.0
2009-11-20 05:43:00,87.635,87.64,87.62,87.63,228300000.0
2009-11-20 05:44:00,87.63,87.63,87.615,87.62,91400000.0
2009-11-20 05:45:00,87.615,87.635,87.615,87.63,177300000.0
2009-11-20 05:46:00,87.63,87.63,87.61,87.61,302500000.0
2009-11-20 05:47:00,87.605,87.61,87.595,87.595,150699999.0
2009-11-20 05:48:00,87.6,87.6,87.59,87.595,200500000.0
2009-11-20 05:49:00,87.59,87.6,87.59,87.6,137700000.0
2009-11-20 05:50:00,87.6,87.605,87.6,87.6,148700000.0
2009-11-20 05:51:00,87.6,87.6,87.595,87.6,140000000.0
2009-11-20 05:52:00,87.61,87.62,87.605,87.615,123200000.0
2009-11-20 05:53:00,87.62,87.62,87.615,87.615,145400000.0
2009-11-20 05:54:00,87.615,87.625,87.61,87.62,297100000.0
2009-11-20 05:55:00,87.615,87.625,87.61,87.615,326600000.0
2009-11-20 05:56:00,87.615,87.63,87.61,87.62,292400000.0
2009-11-20 05:57:00,87.625,87.63,87.62,87.62,177400000.0
2009-11-20 05:58:00,87.62,87.69,87.62,87.685,401700000.0
2009-11-20 05:59:00,87.685,87.725,87.68,87.715,467400000.0
2009-11-20 06:00:00,87.715,87.72,87.705,87.715,316300000.0
2009-11-20 06:01:00,87.71,87.715,87.7,87.705,287400000.0
2009-11-20 06:02:00,87.71,87.71,87.665,87.67,198600000.0
2009-11-20 06:03:00,87.67,87.675,87.66,87.67,347400000.0
2009-11-20 06:04:00,87.67,87.71,87.67,87.7,207800000.0
2009-11-20 06:05:00,87.7,87.72,87.69,87.695,511600000.0
2009-11-20 06:06:00,87.695,87.705,87.695,87.705,164000000.0
2009-11-20 06:07:00,87.705,87.735,87.7,87.72,523000000.0
2009-11-20 06:08:00,87.72,87.735,87.715,87.725,422700000.0
2009-11-20 06:09:00,87.72,87.725,87.675,87.69,398500000.0
2009-11-20 06:10:00,87.69,87.69,87.68,87.68,206100000.0
2009-11-20 06:11:00,87.68,87.685,87.675,87.675,135400000.0
2009-11-20 06:12:00,87.68,87.68,87.67,87.67,76000000.0
2009-11-20 06:13:00,87.67,87.685,87.67,87.685,76900000.0
2009-11-20 06:14:00,87.68,87.69,87.655,87.68,287000000.0
2009-11-20 06:15:00,87.68,87.685,87.635,87.645,351400000.0
2009-11-20 06:16:00,87.645,87.68,87.645,87.66,342500000.0
2009-11-20 06:17:00,87.66,87.67,87.66,87.67,166400000.0
2009-11-20 06:18:00,87.67,87.68,87.665,87.67,168000000.0
2009-11-20 06:19:00,87.67,87.675,87.665,87.67,148200000.0
2009-11-20 06:20:00,87.67,87.675,87.66,87.665,77600000.0
2009-11-20 06:21:00,87.67,87.695,87.665,87.685,230400000.0
2009-11-20 06:22:00,87.685,87.74,87.685,87.74,440000000.0
2009-11-20 06:23:00,87.74,87.755,87.735,87.745,406600000.0
2009-11-20 06:24:00,87.745,87.755,87.74,87.75,510000000.0
2009-11-20 06:25:00,87.75,87.755,87.73,87.73,401900000.0
2009-11-20 06:26:00,87.73,87.735,87.725,87.725,348600000.0
2009-11-20 06:27:00,87.725,87.755,87.725,87.75,409799999.0
2009-11-20 06:28:00,87.75,87.76,87.735,87.76,484200000.0
2009-11-20 06:29:00,87.76,87.77,87.75,87.77,416900000.0
2009-11-20 06:30:00,87.765,87.8,87.765,87.785,418600000.0
2009-11-20 06:31:00,87.79,87.8,87.765,87.775,244900000.0
2009-11-20 06:32:00,87.775,87.78,87.765,87.78,269700000.0
2009-11-20 06:33:00,87.775,87.785,87.765,87.765,187700000.0
2009-11-20 06:34:00,87.76,87.765,87.75,87.765,413700000.0
2009-11-20 06:35:00,87.765,87.79,87.76,87.76,375300000.0
2009-11-20 06:36:00,87.765,87.78,87.74,87.745,478800000.0
2009-11-20 06:37:00,87.745,87.765,87.74,87.765,238700000.0
2009-11-20 06:38:00,87.765,87.765,87.735,87.745,231300000.0
2009-11-20 06:39:00,87.745,87.755,87.745,87.75,267800000.0
2009-11-20 06:40:00,87.75,87.75,87.735,87.745,442200000.0
2009-11-20 06:41:00,87.745,87.77,87.745,87.76,363000000.0
2009-11-20 06:42:00,87.76,87.76,87.735,87.74,481200000.0
2009-11-20 06:43:00,87.74,87.745,87.735,87.74,201000000.0
2009-11-20 06:44:00,87.74,87.75,87.685,87.685,396500000.0
2009-11-20 06:45:00,87.685,87.74,87.685,87.72,443000000.0
2009-11-20 06:46:00,87.72,87.725,87.705,87.71,374400000.0
2009-11-20 06:47:00,87.71,87.715,87.705,87.715,81599999.0
2009-11-20 06:48:00,87.71,87.715,87.7,87.71,353600000.0
2009-11-20 06:49:00,87.71,87.715,87.68,87.705,341000000.0
2009-11-20 06:50:00,87.7,87.705,87.695,87.695,374200000.0
2009-11-20 06:51:00,87.695,87.705,87.685,87.7,278400000.0
2009-11-20 06:52:00,87.7,87.71,87.695,87.71,215900000.0
2009-11-20 06:53:00,87.71,87.73,87.705,87.725,148900000.0
2009-11-20 06:54:00,87.725,87.725,87.715,87.72,350400000.0
2009-11-20 06:55:00,87.715,87.735,87.715,87.725,340700000.0
2009-11-20 06:56:00,87.72,87.725,87.715,87.72,168900000.0
2009-11-20 06:57:00,87.72,87.765,87.72,87.755,390400000.0
2009-11-20 06:58:00,87.755,87.765,87.745,87.765,263600000.0
2009-11-20 06:59:00,87.765,87.77,87.75,87.755,479000000.0
2009-11-20 07:00:00,87.755,87.785,87.75,87.785,354300000.0
2009-11-20 07:01:00,87.78,87.8,87.77,87.8,366400000.0
2009-11-20 07:02:00,87.8,87.8,87.785,87.79,522400000.0
2009-11-20 07:03:00,87.79,87.795,87.78,87.785,166300000.0
2009-11-20 07:04:00,87.785,87.785,87.775,87.78,159600000.0
2009-11-20 07:05:00,87.78,87.785,87.77,87.78,263500000.0
2009-11-20 07:06:00,87.78,87.78,87.775,87.775,94200000.0
2009-11-20 07:07:00,87.775,87.775,87.76,87.765,184700000.0
2009-11-20 07:08:00,87.765,87.77,87.755,87.755,94400000.0
2009-11-20 07:09:00,87.76,87.76,87.755,87.755,108900000.0
2009-11-20 07:10:00,87.755,87.76,87.735,87.735,372900000.0
2009-11-20 07:11:00,87.735,87.74,87.73,87.735,221900000.0
2009-11-20 07:12:00,87.735,87.745,87.735,87.735,313800000.0
2009-11-20 07:13:00,87.735,87.745,87.715,87.725,453900000.0
2009-11-20 07:14:00,87.72,87.735,87.715,87.73,329399999.0
2009-11-20 07:15:00,87.725,87.745,87.72,87.735,166500000.0
2009-11-20 07:16:00,87.735,87.735,87.725,87.725,124100000.0
2009-11-20 07:17:00,87.73,87.75,87.725,87.745,177300000.0
2009-11-20 07:18:00,87.745,87.745,87.7,87.71,546500000.0
2009-11-20 07:19:00,87.71,87.71,87.69,87.7,265400000.0
2009-11-20 07:20:00,87.705,87.715,87.7,87.705,176000000.0
2009-11-20 07:21:00,87.705,87.725,87.705,87.725,127200000.0
2009-11-20 07:22:00,87.725,87.725,87.715,87.725,118500000.0
2009-11-20 07:23:00,87.72,87.73,87.72,87.725,44000000.0
2009-11-20 07:24:00,87.725,87.725,87.72,87.725,49600000.0
2009-11-20 07:25:00,87.73,87.735,87.725,87.725,195800000.0
2009-11-20 07:26:00,87.725,87.735,87.715,87.725,270200000.0
2009-11-20 07:27:00,87.72,87.73,87.72,87.73,49000000.0
2009-11-20 07:28:00,87.73,87.73,87.71,87.72,168000000.0
2009-11-20 07:29:00,87.72,87.73,87.72,87.73,304900000.0
2009-11-20 07:30:00,87.73,87.74,87.73,87.74,94400000.0
2009-11-20 07:31:00,87.74,87.745,87.725,87.745,185300000.0
2009-11-20 07:32:00,87.745,87.745,87.74,87.745,124400000.0
2009-11-20 07:33:00,87.745,87.745,87.74,87.745,32100000.0
2009-11-20 07:34:00,87.745,87.755,87.745,87.755,124400000.0
2009-11-20 07:35:00,87.75,87.755,87.74,87.745,180100000.0
2009-11-20 07:36:00,87.74,87.75,87.73,87.745,136500000.0
2009-11-20 07:37:00,87.745,87.745,87.725,87.74,187300000.0
2009-11-20 07:38:00,87.735,87.735,87.715,87.73,163700000.0
2009-11-20 07:39:00,87.73,87.74,87.73,87.735,92600000.0
2009-11-20 07:40:00,87.735,87.74,87.72,87.725,175800000.0
2009-11-20 07:41:00,87.725,87.73,87.72,87.725,191800000.0
2009-11-20 07:42:00,87.725,87.73,87.715,87.73,65600000.0
2009-11-20 07:43:00,87.73,87.735,87.715,87.715,123300000.0
2009-11-20 07:44:00,87.725,87.73,87.715,87.725,136500000.0
2009-11-20 07:45:00,87.725,87.725,87.715,87.72,112800000.0
2009-11-20 07:46:00,87.725,87.725,87.71,87.72,186300000.0
2009-11-20 07:47:00,87.72,87.72,87.7,87.705,317800000.0
2009-11-20 07:48:00,87.7,87.71,87.69,87.69,217800000.0
2009-11-20 07:49:00,87.69,87.695,87.69,87.69,106800000.0
2009-11-20 07:50:00,87.69,87.72,87.69,87.72,285500000.0
2009-11-20 07:51:00,87.715,87.715,87.705,87.71,260800000.0
2009-11-20 07:52:00,87.71,87.75,87.71,87.745,133300000.0
2009-11-20 07:53:00,87.75,87.75,87.735,87.74,265800000.0
2009-11-20 07:54:00,87.74,87.74,87.725,87.73,160700000.0
2009-11-20 07:55:00,87.73,87.735,87.725,87.73,131500000.0
2009-11-20 07:56:00,87.725,87.73,87.725,87.725,119200000.0
2009-11-20 07:57:00,87.725,87.725,87.72,87.72,21100000.0
2009-11-20 07:58:00,87.72,87.72,87.71,87.72,102800000.0
2009-11-20 07:59:00,87.715,87.725,87.715,87.725,140500000.0
2009-11-20 08:00:00,87.725,87.745,87.725,87.73,209600000.0
2009-11-20 08:01:00,87.73,87.735,87.72,87.735,123400000.0
2009-11-20 08:02:00,87.735,87.74,87.73,87.74,146500000.0
2009-11-20 08:03:00,87.735,87.74,87.725,87.74,218600000.0
2009-11-20 08:04:00,87.74,87.75,87.73,87.73,102500000.0
2009-11-20 08:05:00,87.73,87.735,87.725,87.73,189800000.0
2009-11-20 08:06:00,87.725,87.735,87.725,87.725,189600000.0
2009-11-20 08:07:00,87.735,87.735,87.715,87.715,172500000.0
2009-11-20 08:08:00,87.715,87.725,87.695,87.705,292000000.0
2009-11-20 08:09:00,87.705,87.72,87.7,87.715,283000000.0
2009-11-20 08:10:00,87.715,87.715,87.69,87.7,79600000.0
2009-11-20 08:11:00,87.695,87.7,87.69,87.695,233500000.0
2009-11-20 08:12:00,87.695,87.695,87.68,87.685,75600000.0
2009-11-20 08:13:00,87.685,87.715,87.685,87.705,301600000.0
2009-11-20 08:14:00,87.705,87.71,87.7,87.7,166200000.0
2009-11-20 08:15:00,87.7,87.7,87.68,87.685,378600000.0
2009-11-20 08:16:00,87.685,87.685,87.65,87.65,210800000.0
2009-11-20 08:17:00,87.655,87.665,87.64,87.65,241000000.0
2009-11-20 08:18:00,87.655,87.655,87.645,87.65,64100000.0
2009-11-20 08:19:00,87.65,87.65,87.63,87.63,187000000.0
2009-11-20 08:20:00,87.63,87.655,87.63,87.65,238300000.0
2009-11-20 08:21:00,87.65,87.655,87.645,87.655,182000000.0
2009-11-20 08:22:00,87.65,87.66,87.635,87.64,361900000.0
2009-11-20 08:23:00,87.635,87.64,87.63,87.64,107000000.0
2009-11-20 08:24:00,87.64,87.64,87.59,87.6,331700000.0
2009-11-20 08:25:00,87.6,87.645,87.6,87.645,353600000.0
2009-11-20 08:26:00,87.645,87.645,87.64,87.645,106700000.0
2009-11-20 08:27:00,87.645,87.685,87.635,87.64,527000000.0
2009-11-20 08:28:00,87.635,87.65,87.605,87.61,488200000.0
2009-11-20 08:29:00,87.615,87.65,87.61,87.64,584200000.0
2009-11-20 08:30:00,87.635,87.65,87.63,87.645,404000000.0
2009-11-20 08:31:00,87.645,87.645,87.625,87.64,405900000.0
2009-11-20 08:32:00,87.635,87.66,87.635,87.645,196500000.0
2009-11-20 08:33:00,87.645,87.65,87.595,87.605,565999999.0
2009-11-20 08:34:00,87.61,87.64,87.605,87.63,598000000.0
2009-11-20 08:35:00,87.63,87.65,87.61,87.61,575600000.0
2009-11-20 08:36:00,87.615,87.615,87.59,87.59,370500000.0
2009-11-20 08:37:00,87.59,87.595,87.585,87.59,309600000.0
2009-11-20 08:38:00,87.595,87.605,87.58,87.605,642800000.0
2009-11-20 08:39:00,87.605,87.605,87.565,87.57,523600000.0
2009-11-20 08:40:00,87.57,87.585,87.55,87.58,707200000.0
2009-11-20 08:41:00,87.585,87.595,87.58,87.59,388600000.0
2009-11-20 08:42:00,87.59,87.6,87.57,87.58,350300000.0
2009-11-20 08:43:00,87.585,87.585,87.55,87.555,381400000.0
2009-11-20 08:44:00,87.56,87.565,87.515,87.525,656999998.0
2009-11-20 08:45:00,87.525,87.545,87.515,87.54,473000000.0
2009-11-20 08:46:00,87.545,87.58,87.545,87.56,500300000.0
2009-11-20 08:47:00,87.56,87.56,87.535,87.54,528199999.0
2009-11-20 08:48:00,87.54,87.565,87.54,87.56,406600000.0
2009-11-20 08:49:00,87.555,87.57,87.555,87.57,259300000.0
2009-11-20 08:50:00,87.56,87.565,87.54,87.565,319300000.0
2009-11-20 08:51:00,87.56,87.565,87.56,87.56,57900000.0
2009-11-20 08:52:00,87.56,87.565,87.55,87.555,272999999.0
2009-11-20 08:53:00,87.555,87.56,87.53,87.53,346800000.0
2009-11-20 08:54:00,87.53,87.535,87.51,87.535,330700000.0
2009-11-20 08:55:00,87.53,87.54,87.515,87.515,278400000.0
2009-11-20 08:56:00,87.515,87.525,87.515,87.525,351300000.0
2009-11-20 08:57:00,87.525,87.54,87.525,87.535,149700000.0
2009-11-20 08:58:00,87.545,87.545,87.545,87.545,21000000.0
2009-11-20 08:59:00,87.545,87.58,87.545,87.565,269700000.0
2009-11-20 09:00:00,87.565,87.6,87.56,87.585,337800000.0
2009-11-20 09:01:00,87.58,87.59,87.57,87.59,317400000.0
2009-11-20 09:02:00,87.59,87.595,87.58,87.595,295500000.0
2009-11-20 09:03:00,87.595,87.63,87.585,87.625,369900001.0
2009-11-20 09:04:00,87.62,87.655,87.62,87.65,200900000.0
2009-11-20 09:05:00,87.65,87.66,87.645,87.655,131600000.0
2009-11-20 09:06:00,87.66,87.665,87.63,87.64,271800000.0
2009-11-20 09:07:00,87.64,87.675,87.64,87.67,362300001.0
2009-11-20 09:08:00,87.675,87.69,87.67,87.69,274600000.0
2009-11-20 09:09:00,87.69,87.7,87.67,87.67,400600000.0
2009-11-20 09:10:00,87.67,87.685,87.665,87.68,271100000.0
2009-11-20 09:11:00,87.685,87.69,87.675,87.68,167400000.0
2009-11-20 09:12:00,87.68,87.715,87.68,87.695,391900000.0
2009-11-20 09:13:00,87.695,87.71,87.69,87.7,435700000.0
2009-11-20 09:14:00,87.7,87.715,87.69,87.71,437600000.0
2009-11-20 09:15:00,87.71,87.715,87.695,87.7,429800000.0
2009-11-20 09:16:00,87.7,87.71,87.69,87.695,320900000.0
2009-11-20 09:17:00,87.695,87.695,87.645,87.655,425800000.0
2009-11-20 09:18:00,87.655,87.72,87.65,87.7,551900000.0
2009-11-20 09:19:00,87.7,87.7,87.67,87.685,290400000.0
2009-11-20 09:20:00,87.68,87.72,87.675,87.715,437300000.0
2009-11-20 09:21:00,87.71,87.72,87.695,87.7,428399999.0
2009-11-20 09:22:00,87.7,87.7,87.68,87.685,260400000.0
2009-11-20 09:23:00,87.685,87.7,87.68,87.685,167000000.0
2009-11-20 09:24:00,87.69,87.69,87.665,87.685,337100000.0
2009-11-20 09:25:00,87.685,87.7,87.67,87.68,467500000.0
2009-11-20 09:26:00,87.685,87.71,87.685,87.71,208500000.0
2009-11-20 09:27:00,87.71,87.715,87.675,87.685,327800000.0
2009-11-20 09:28:00,87.685,87.685,87.665,87.665,441300000.0
2009-11-20 09:29:00,87.665,87.67,87.65,87.655,173800000.0
2009-11-20 09:30:00,87.655,87.655,87.6,87.625,437800000.0
2009-11-20 09:31:00,87.63,87.635,87.625,87.625,233000000.0
2009-11-20 09:32:00,87.625,87.625,87.605,87.61,285100000.0
2009-11-20 09:33:00,87.625,87.635,87.6,87.605,412800000.0
2009-11-20 09:34:00,87.61,87.61,87.59,87.59,219900000.0
2009-11-20 09:35:00,87.595,87.62,87.595,87.61,250400000.0
2009-11-20 09:36:00,87.61,87.61,87.555,87.56,292600000.0
2009-11-20 09:37:00,87.56,87.575,87.56,87.565,268600000.0
2009-11-20 09:38:00,87.565,87.595,87.565,87.575,386700000.0
2009-11-20 09:39:00,87.575,87.58,87.555,87.575,390300000.0
2009-11-20 09:40:00,87.57,87.57,87.545,87.565,215400000.0
2009-11-20 09:41:00,87.565,87.575,87.56,87.565,203100000.0
2009-11-20 09:42:00,87.565,87.57,87.55,87.56,347300000.0
2009-11-20 09:43:00,87.56,87.595,87.56,87.585,192500000.0
2009-11-20 09:44:00,87.585,87.6,87.575,87.58,340899999.0
2009-11-20 09:45:00,87.58,87.62,87.575,87.615,218100001.0
2009-11-20 09:46:00,87.615,87.63,87.615,87.615,183000000.0
2009-11-20 09:47:00,87.615,87.62,87.585,87.595,275799999.0
2009-11-20 09:48:00,87.6,87.605,87.6,87.605,60800000.0
2009-11-20 09:49:00,87.605,87.605,87.59,87.59,141600000.0
2009-11-20 09:50:00,87.59,87.59,87.585,87.585,113700000.0
2009-11-20 09:51:00,87.585,87.585,87.575,87.58,219500000.0
2009-11-20 09:52:00,87.585,87.595,87.58,87.595,165900000.0
2009-11-20 09:53:00,87.595,87.6,87.575,87.595,372100000.0
2009-11-20 09:54:00,87.6,87.635,87.6,87.63,378500000.0
2009-11-20 09:55:00,87.63,87.63,87.61,87.62,470900000.0
2009-11-20 09:56:00,87.615,87.655,87.615,87.64,269300000.0
2009-11-20 09:57:00,87.64,87.64,87.6,87.6,266900000.0
2009-11-20 09:58:00,87.6,87.605,87.585,87.6,428600000.0
2009-11-20 09:59:00,87.6,87.605,87.55,87.57,483800000.0
2009-11-20 10:00:00,87.57,87.615,87.56,87.615,623600000.0
2009-11-20 10:01:00,87.615,87.64,87.6,87.6,473600000.0
2009-11-20 10:02:00,87.6,87.62,87.6,87.61,544100000.0
2009-11-20 10:03:00,87.61,87.615,87.59,87.59,435799999.0
2009-11-20 10:04:00,87.59,87.62,87.59,87.61,412700000.0
2009-11-20 10:05:00,87.605,87.625,87.59,87.595,177800000.0
2009-11-20 10:06:00,87.595,87.615,87.59,87.605,276700000.0
2009-11-20 10:07:00,87.6,87.6,87.58,87.58,392100000.0
2009-11-20 10:08:00,87.575,87.575,87.535,87.55,368500000.0
2009-11-20 10:09:00,87.555,87.56,87.545,87.545,129300000.0
2009-11-20 10:10:00,87.545,87.565,87.54,87.545,217200000.0
2009-11-20 10:11:00,87.545,87.56,87.545,87.55,242000000.0
2009-11-20 10:12:00,87.555,87.59,87.55,87.575,141100000.0
2009-11-20 10:13:00,87.575,87.58,87.56,87.565,240999999.0
2009-11-20 10:14:00,87.565,87.57,87.555,87.555,261500000.0
2009-11-20 10:15:00,87.555,87.585,87.555,87.575,286600000.0
2009-11-20 10:16:00,87.58,87.58,87.555,87.565,249700000.0
2009-11-20 10:17:00,87.565,87.575,87.56,87.575,365400000.0
2009-11-20 10:18:00,87.575,87.605,87.575,87.59,284600000.0
2009-11-20 10:19:00,87.59,87.605,87.585,87.6,75200000.0
2009-11-20 10:20:00,87.6,87.605,87.585,87.595,193600000.0
2009-11-20 10:21:00,87.6,87.62,87.59,87.595,282800000.0
2009-11-20 10:22:00,87.595,87.61,87.595,87.6,384499999.0
2009-11-20 10:23:00,87.6,87.61,87.585,87.59,391600000.0
2009-11-20 10:24:00,87.595,87.6,87.575,87.575,487600000.0
2009-11-20 10:25:00,87.575,87.585,87.55,87.56,423100001.0
2009-11-20 10:26:00,87.56,87.565,87.54,87.545,255900000.0
2009-11-20 10:27:00,87.545,87.56,87.515,87.555,272000000.0
2009-11-20 10:28:00,87.555,87.58,87.555,87.555,299500000.0
2009-11-20 10:29:00,87.555,87.575,87.545,87.56,270600000.0
2009-11-20 10:30:00,87.56,87.565,87.535,87.535,246700000.0
2009-11-20 10:31:00,87.535,87.55,87.535,87.54,128600000.0
2009-11-20 10:32:00,87.54,87.555,87.535,87.555,225700000.0
2009-11-20 10:33:00,87.555,87.57,87.555,87.565,78200000.0
2009-11-20 10:34:00,87.565,87.575,87.56,87.565,178100000.0
2009-11-20 10:35:00,87.565,87.575,87.56,87.575,97300000.0
2009-11-20 10:36:00,87.575,87.59,87.575,87.575,96400000.0
2009-11-20 10:37:00,87.575,87.605,87.575,87.6,127500000.0
2009-11-20 10:38:00,87.6,87.605,87.59,87.595,119200000.0
2009-11-20 10:39:00,87.59,87.6,87.585,87.59,365100000.0
2009-11-20 10:40:00,87.595,87.595,87.575,87.58,156800000.0
2009-11-20 10:41:00,87.575,87.58,87.55,87.575,276700000.0
2009-11-20 10:42:00,87.58,87.585,87.555,87.58,360600000.0
2009-11-20 10:43:00,87.58,87.59,87.56,87.56,391900000.0
2009-11-20 10:44:00,87.56,87.565,87.54,87.555,435500000.0
2009-11-20 10:45:00,87.56,87.56,87.525,87.545,359800000.0
2009-11-20 10:46:00,87.545,87.565,87.545,87.565,80800000.0
2009-11-20 10:47:00,87.565,87.575,87.56,87.57,368800000.0
2009-11-20 10:48:00,87.57,87.59,87.565,87.58,442300000.0
2009-11-20 10:49:00,87.58,87.585,87.565,87.57,227600000.0
2009-11-20 10:50:00,87.57,87.575,87.56,87.565,159500000.0
2009-11-20 10:51:00,87.57,87.59,87.57,87.575,302300000.0
2009-11-20 10:52:00,87.575,87.585,87.57,87.585,168500000.0
2009-11-20 10:53:00,87.59,87.6,87.585,87.595,387500000.0
2009-11-20 10:54:00,87.595,87.605,87.59,87.6,238900000.0
2009-11-20 10:55:00,87.6,87.605,87.565,87.575,312300000.0
2009-11-20 10:56:00,87.575,87.58,87.565,87.58,327800000.0
2009-11-20 10:57:00,87.58,87.59,87.575,87.585,219000000.0
2009-11-20 10:58:00,87.585,87.585,87.575,87.575,163300000.0
2009-11-20 10:59:00,87.575,87.58,87.56,87.575,253400000.0
2009-11-20 11:00:00,87.57,87.58,87.565,87.565,329700000.0
2009-11-20 11:01:00,87.565,87.57,87.55,87.555,404300000.0
2009-11-20 11:02:00,87.555,87.555,87.525,87.535,145900000.0
2009-11-20 11:03:00,87.535,87.54,87.53,87.535,102500000.0
2009-11-20 11:04:00,87.535,87.545,87.52,87.535,310000000.0
2009-11-20 11:05:00,87.535,87.54,87.52,87.53,178300000.0
2009-11-20 11:06:00,87.53,87.54,87.515,87.515,96000000.0
2009-11-20 11:07:00,87.515,87.53,87.515,87.52,169400000.0
2009-11-20 11:08:00,87.52,87.52,87.495,87.5,259500000.0
2009-11-20 11:09:00,87.5,87.51,87.49,87.5,493500000.0
2009-11-20 11:10:00,87.5,87.505,87.48,87.48,168300000.0
2009-11-20 11:11:00,87.48,87.5,87.48,87.495,351200000.0
2009-11-20 11:12:00,87.49,87.53,87.48,87.525,365400000.0
2009-11-20 11:13:00,87.515,87.515,87.5,87.51,339000000.0
2009-11-20 11:14:00,87.51,87.545,87.51,87.515,284500000.0
2009-11-20 11:15:00,87.51,87.52,87.495,87.5,188100000.0
2009-11-20 11:16:00,87.495,87.52,87.49,87.505,425300000.0
2009-11-20 11:17:00,87.505,87.505,87.49,87.49,233200000.0
2009-11-20 11:18:00,87.49,87.495,87.48,87.485,321100000.0
2009-11-20 11:19:00,87.485,87.485,87.465,87.465,237700000.0
2009-11-20 11:20:00,87.465,87.49,87.465,87.485,189300000.0
2009-11-20 11:21:00,87.48,87.5,87.48,87.5,223000001.0
2009-11-20 11:22:00,87.495,87.51,87.475,87.49,305700000.0
2009-11-20 11:23:00,87.5,87.5,87.475,87.49,174100000.0
2009-11-20 11:24:00,87.49,87.495,87.475,87.485,288900000.0
2009-11-20 11:25:00,87.475,87.485,87.475,87.485,75100000.0
2009-11-20 11:26:00,87.485,87.485,87.47,87.47,45500000.0
2009-11-20 11:27:00,87.47,87.475,87.465,87.475,186699999.0
2009-11-20 11:28:00,87.475,87.48,87.465,87.475,109200000.0
2009-11-20 11:29:00,87.475,87.475,87.45,87.455,132700000.0
2009-11-20 11:30:00,87.46,87.475,87.445,87.465,326800000.0
2009-11-20 11:31:00,87.465,87.48,87.465,87.465,128300000.0
2009-11-20 11:32:00,87.475,87.475,87.455,87.465,214100000.0
2009-11-20 11:33:00,87.465,87.47,87.45,87.455,159500000.0
2009-11-20 11:34:00,87.455,87.46,87.445,87.445,146800000.0
2009-11-20 11:35:00,87.445,87.455,87.445,87.455,156900000.0
2009-11-20 11:36:00,87.455,87.465,87.435,87.445,182900000.0
2009-11-20 11:37:00,87.44,87.44,87.41,87.415,301500000.0
2009-11-20 11:38:00,87.415,87.42,87.405,87.405,202600000.0
2009-11-20 11:39:00,87.42,87.435,87.42,87.425,161500000.0
2009-11-20 11:40:00,87.425,87.435,87.41,87.415,180700000.0
2009-11-20 11:41:00,87.415,87.435,87.41,87.43,246600000.0
2009-11-20 11:42:00,87.43,87.445,87.425,87.44,239800000.0
2009-11-20 11:43:00,87.44,87.44,87.425,87.425,161700000.0
2009-11-20 11:44:00,87.425,87.425,87.42,87.425,114700000.0
2009-11-20 11:45:00,87.425,87.445,87.425,87.43,134200000.0
2009-11-20 11:46:00,87.43,87.445,87.42,87.425,199200000.0
2009-11-20 11:47:00,87.425,87.43,87.415,87.425,78900000.0
2009-11-20 11:48:00,87.425,87.43,87.4,87.41,174400000.0
2009-11-20 11:49:00,87.41,87.44,87.41,87.435,169600000.0
2009-11-20 11:50:00,87.435,87.46,87.405,87.405,370300000.0
2009-11-20 11:51:00,87.405,87.43,87.405,87.415,334500002.0
2009-11-20 11:52:00,87.42,87.425,87.405,87.42,179700000.0
2009-11-20 11:53:00,87.42,87.425,87.405,87.415,163100000.0
2009-11-20 11:54:00,87.415,87.42,87.395,87.415,256600000.0
2009-11-20 11:55:00,87.415,87.425,87.405,87.41,282900000.0
2009-11-20 11:56:00,87.41,87.425,87.405,87.42,203399999.0
2009-11-20 11:57:00,87.42,87.42,87.395,87.4,136500000.0
2009-11-20 11:58:00,87.395,87.4,87.37,87.39,198700000.0
2009-11-20 11:59:00,87.39,87.395,87.375,87.375,293400000.0
2009-11-20 12:00:00,87.375,87.39,87.37,87.385,164200000.0
2009-11-20 12:01:00,87.385,87.385,87.345,87.35,218200000.0
2009-11-20 12:02:00,87.355,87.355,87.33,87.335,175400000.0
2009-11-20 12:03:00,87.335,87.365,87.335,87.365,205700000.0
2009-11-20 12:04:00,87.365,87.365,87.34,87.36,100600000.0
2009-11-20 12:05:00,87.365,87.365,87.34,87.35,227700000.0
2009-11-20 12:06:00,87.355,87.36,87.305,87.305,263500000.0
2009-11-20 12:07:00,87.305,87.32,87.3,87.32,261700000.0
2009-11-20 12:08:00,87.315,87.355,87.31,87.325,250400000.0
2009-11-20 12:09:00,87.33,87.345,87.31,87.33,192500000.0
2009-11-20 12:10:00,87.33,87.34,87.315,87.33,317700000.0
2009-11-20 12:11:00,87.33,87.355,87.325,87.34,177400000.0
2009-11-20 12:12:00,87.34,87.355,87.34,87.35,106600000.0
2009-11-20 12:13:00,87.35,87.36,87.34,87.355,256300000.0
2009-11-20 12:14:00,87.355,87.355,87.35,87.355,138100000.0
2009-11-20 12:15:00,87.355,87.375,87.355,87.375,157400000.0
2009-11-20 12:16:00,87.375,87.395,87.365,87.385,145900000.0
2009-11-20 12:17:00,87.38,87.395,87.37,87.39,254500000.0
2009-11-20 12:18:00,87.39,87.44,87.38,87.44,290300000.0
2009-11-20 12:19:00,87.44,87.445,87.405,87.405,113500000.0
2009-11-20 12:20:00,87.41,87.445,87.41,87.445,213200000.0
2009-11-20 12:21:00,87.445,87.445,87.43,87.435,251500000.0
2009-11-20 12:22:00,87.435,87.44,87.415,87.43,210300000.0
2009-11-20 12:23:00,87.43,87.435,87.405,87.405,384900000.0
2009-11-20 12:24:00,87.405,87.405,87.395,87.4,95500000.0
2009-11-20 12:25:00,87.395,87.415,87.395,87.405,127900000.0
2009-11-20 12:26:00,87.4,87.405,87.395,87.4,173000000.0
2009-11-20 12:27:00,87.4,87.405,87.395,87.395,135300000.0
2009-11-20 12:28:00,87.395,87.395,87.375,87.375,97800000.0
2009-11-20 12:29:00,87.375,87.38,87.36,87.36,230100000.0
2009-11-20 12:30:00,87.365,87.365,87.36,87.36,336000000.0
2009-11-20 12:31:00,87.36,87.37,87.36,87.37,127700000.0
2009-11-20 12:32:00,87.37,87.39,87.37,87.38,99800000.0
2009-11-20 12:33:00,87.385,87.4,87.38,87.4,124700000.0
2009-11-20 12:34:00,87.4,87.405,87.38,87.38,203000000.0
2009-11-20 12:35:00,87.385,87.39,87.35,87.35,218000000.0
2009-11-20 12:36:00,87.35,87.36,87.325,87.335,237400000.0
2009-11-20 12:37:00,87.335,87.335,87.31,87.33,304500000.0
2009-11-20 12:38:00,87.33,87.35,87.325,87.35,99000000.0
2009-11-20 12:39:00,87.345,87.355,87.345,87.355,79600000.0
2009-11-20 12:40:00,87.36,87.39,87.36,87.39,105200000.0
2009-11-20 12:41:00,87.39,87.39,87.375,87.375,184200000.0
2009-11-20 12:42:00,87.375,87.38,87.375,87.38,59400000.0
2009-11-20 12:43:00,87.38,87.4,87.38,87.395,133600000.0
2009-11-20 12:44:00,87.395,87.395,87.385,87.39,268300000.0
2009-11-20 12:45:00,87.39,87.405,87.39,87.4,169900000.0
2009-11-20 12:46:00,87.405,87.425,87.4,87.415,126800000.0
2009-11-20 12:47:00,87.415,87.445,87.415,87.43,368900000.0
2009-11-20 12:48:00,87.43,87.43,87.415,87.425,169799999.0
2009-11-20 12:49:00,87.425,87.44,87.42,87.42,278900000.0
2009-11-20 12:50:00,87.425,87.43,87.4,87.405,160700000.0
2009-11-20 12:51:00,87.405,87.405,87.39,87.4,160100000.0
2009-11-20 12:52:00,87.4,87.405,87.38,87.38,301600000.0
2009-11-20 12:53:00,87.38,87.39,87.365,87.37,229000000.0
2009-11-20 12:54:00,87.37,87.385,87.365,87.375,231400001.0
2009-11-20 12:55:00,87.375,87.395,87.365,87.38,342600000.0
2009-11-20 12:56:00,87.38,87.38,87.355,87.37,156200000.0
2009-11-20 12:57:00,87.37,87.37,87.325,87.325,172200000.0
2009-11-20 12:58:00,87.335,87.355,87.315,87.345,318900000.0
2009-11-20 12:59:00,87.345,87.36,87.335,87.355,114200000.0
2009-11-20 13:00:00,87.355,87.39,87.355,87.375,194000001.0
2009-11-20 13:01:00,87.375,87.375,87.365,87.37,129600000.0
2009-11-20 13:02:00,87.365,87.39,87.355,87.38,226500000.0
2009-11-20 13:03:00,87.38,87.415,87.38,87.41,165800000.0
2009-11-20 13:04:00,87.41,87.435,87.405,87.415,261000000.0
2009-11-20 13:05:00,87.415,87.435,87.415,87.42,170400000.0
2009-11-20 13:06:00,87.43,87.435,87.41,87.41,136000000.0
2009-11-20 13:07:00,87.4,87.425,87.385,87.395,305600000.0
2009-11-20 13:08:00,87.39,87.395,87.37,87.385,381500000.0
2009-11-20 13:09:00,87.39,87.415,87.385,87.415,197700000.0
2009-11-20 13:10:00,87.41,87.415,87.41,87.41,37600000.0
2009-11-20 13:11:00,87.41,87.41,87.395,87.405,52600000.0
2009-11-20 13:12:00,87.395,87.405,87.39,87.405,158900000.0
2009-11-20 13:13:00,87.4,87.4,87.39,87.395,90100000.0
2009-11-20 13:14:00,87.395,87.395,87.375,87.375,137000000.0
2009-11-20 13:15:00,87.375,87.38,87.355,87.355,188400000.0
2009-11-20 13:16:00,87.355,87.37,87.335,87.335,272200000.0
2009-11-20 13:17:00,87.335,87.355,87.33,87.35,227800000.0
2009-11-20 13:18:00,87.35,87.365,87.35,87.355,142400000.0
2009-11-20 13:19:00,87.35,87.36,87.325,87.35,313500000.0
2009-11-20 13:20:00,87.35,87.375,87.345,87.36,202800000.0
2009-11-20 13:21:00,87.36,87.365,87.35,87.355,117000000.0
2009-11-20 13:22:00,87.355,87.365,87.35,87.365,168200000.0
2009-11-20 13:23:00,87.36,87.385,87.355,87.385,362800000.0
2009-11-20 13:24:00,87.38,87.39,87.375,87.38,416600000.0
2009-11-20 13:25:00,87.38,87.395,87.38,87.385,93300000.0
2009-11-20 13:26:00,87.385,87.405,87.38,87.395,256800000.0
2009-11-20 13:27:00,87.395,87.4,87.385,87.395,202000000.0
2009-11-20 13:28:00,87.39,87.41,87.39,87.395,98600000.0
2009-11-20 13:29:00,87.395,87.405,87.39,87.4,79900000.0
2009-11-20 13:30:00,87.4,87.405,87.39,87.4,157100000.0
2009-11-20 13:31:00,87.4,87.4,87.4,87.4,123600000.0
2009-11-20 13:32:00,87.4,87.4,87.37,87.375,179900000.0
2009-11-20 13:33:00,87.375,87.39,87.365,87.375,154900000.0
2009-11-20 13:34:00,87.375,87.4,87.375,87.4,225600000.0
2009-11-20 13:35:00,87.405,87.405,87.37,87.375,134600000.0
2009-11-20 13:36:00,87.375,87.395,87.375,87.395,145900000.0
2009-11-20 13:37:00,87.395,87.405,87.385,87.4,151400000.0
2009-11-20 13:38:00,87.4,87.4,87.385,87.385,101600000.0
2009-11-20 13:39:00,87.385,87.385,87.37,87.375,186800000.0
2009-11-20 13:40:00,87.375,87.38,87.355,87.365,373200000.0
2009-11-20 13:41:00,87.355,87.37,87.355,87.365,80600000.0
2009-11-20 13:42:00,87.37,87.37,87.355,87.355,248400000.0
2009-11-20 13:43:00,87.355,87.365,87.345,87.36,282000000.0
2009-11-20 13:44:00,87.355,87.36,87.345,87.345,222200000.0
2009-11-20 13:45:00,87.35,87.36,87.345,87.345,277300000.0
2009-11-20 13:46:00,87.345,87.35,87.335,87.34,161900000.0
2009-11-20 13:47:00,87.335,87.345,87.33,87.34,226700000.0
2009-11-20 13:48:00,87.34,87.355,87.335,87.34,140600000.0
2009-11-20 13:49:00,87.335,87.345,87.335,87.34,117200000.0
2009-11-20 13:50:00,87.34,87.34,87.33,87.335,146800000.0
2009-11-20 13:51:00,87.335,87.335,87.27,87.275,238300000.0
2009-11-20 13:52:00,87.275,87.3,87.265,87.27,233800000.0
2009-11-20 13:53:00,87.265,87.28,87.265,87.275,225500000.0
2009-11-20 13:54:00,87.275,87.28,87.245,87.255,190200000.0
2009-11-20 13:55:00,87.26,87.28,87.245,87.265,260400000.0
2009-11-20 13:56:00,87.27,87.295,87.27,87.295,264900000.0
2009-11-20 13:57:00,87.295,87.315,87.285,87.305,213200000.0
2009-11-20 13:58:00,87.305,87.32,87.3,87.32,199100000.0
2009-11-20 13:59:00,87.325,87.345,87.315,87.345,193000000.0
2009-11-20 14:00:00,87.345,87.345,87.315,87.32,162800000.0
2009-11-20 14:01:00,87.32,87.32,87.28,87.285,260300000.0
2009-11-20 14:02:00,87.29,87.3,87.265,87.27,257800000.0
2009-11-20 14:03:00,87.27,87.285,87.255,87.28,357600000.0
2009-11-20 14:04:00,87.28,87.285,87.245,87.245,313000000.0
2009-11-20 14:05:00,87.24,87.25,87.175,87.175,481400000.0
2009-11-20 14:06:00,87.175,87.19,87.15,87.175,279400000.0
2009-11-20 14:07:00,87.175,87.21,87.165,87.165,409500000.0
2009-11-20 14:08:00,87.17,87.18,87.135,87.135,386200000.0
2009-11-20 14:09:00,87.135,87.15,87.12,87.125,347200000.0
2009-11-20 14:10:00,87.125,87.145,87.115,87.135,413000000.0
2009-11-20 14:11:00,87.135,87.19,87.135,87.16,357200000.0
2009-11-20 14:12:00,87.165,87.21,87.155,87.2,252900000.0
2009-11-20 14:13:00,87.195,87.22,87.19,87.19,146300000.0
2009-11-20 14:14:00,87.195,87.24,87.195,87.225,272600000.0
2009-11-20 14:15:00,87.23,87.23,87.17,87.21,255000000.0
2009-11-20 14:16:00,87.21,87.26,87.21,87.255,213400000.0
2009-11-20 14:17:00,87.255,87.255,87.21,87.22,216300000.0
2009-11-20 14:18:00,87.22,87.245,87.21,87.225,177000000.0
2009-11-20 14:19:00,87.225,87.235,87.215,87.22,145300000.0
2009-11-20 14:20:00,87.22,87.225,87.21,87.22,205400000.0
2009-11-20 14:21:00,87.22,87.22,87.2,87.2,153300000.0
2009-11-20 14:22:00,87.2,87.22,87.19,87.195,260500000.0
2009-11-20 14:23:00,87.195,87.205,87.16,87.16,272000000.0
2009-11-20 14:24:00,87.155,87.17,87.135,87.17,553899999.0
2009-11-20 14:25:00,87.17,87.17,87.135,87.16,411600000.0
2009-11-20 14:26:00,87.16,87.19,87.135,87.18,253500000.0
2009-11-20 14:27:00,87.18,87.19,87.155,87.165,391700000.0
2009-11-20 14:28:00,87.16,87.165,87.15,87.155,210600000.0
2009-11-20 14:29:00,87.155,87.17,87.15,87.165,256800000.0
2009-11-20 14:30:00,87.165,87.195,87.155,87.155,203000000.0
2009-11-20 14:31:00,87.155,87.18,87.145,87.175,300400000.0
2009-11-20 14:32:00,87.175,87.175,87.155,87.16,209800000.0
2009-11-20 14:33:00,87.16,87.175,87.15,87.155,300600000.0
2009-11-20 14:34:00,87.15,87.155,87.135,87.145,223900000.0
2009-11-20 14:35:00,87.145,87.155,87.12,87.145,333900000.0
2009-11-20 14:36:00,87.14,87.155,87.135,87.14,166500000.0
2009-11-20 14:37:00,87.135,87.155,87.125,87.145,227800000.0
2009-11-20 14:38:00,87.135,87.14,87.115,87.115,278500000.0
2009-11-20 14:39:00,87.115,87.14,87.1,87.135,241900000.0
2009-11-20 14:40:00,87.14,87.155,87.13,87.13,230100000.0
2009-11-20 14:41:00,87.135,87.135,87.1,87.11,201099999.0
2009-11-20 14:42:00,87.11,87.12,87.085,87.095,440100000.0
2009-11-20 14:43:00,87.1,87.125,87.1,87.115,475400000.0
2009-11-20 14:44:00,87.115,87.145,87.11,87.135,590200000.0
2009-11-20 14:45:00,87.13,87.145,87.12,87.135,393500000.0
2009-11-20 14:46:00,87.135,87.145,87.125,87.14,327000000.0
2009-11-20 14:47:00,87.135,87.165,87.135,87.16,207200000.0
2009-11-20 14:48:00,87.16,87.165,87.15,87.155,89800000.0
2009-11-20 14:49:00,87.15,87.165,87.125,87.155,188800000.0
2009-11-20 14:50:00,87.155,87.17,87.135,87.17,170600000.0
2009-11-20 14:51:00,87.175,87.19,87.165,87.18,120000000.0
2009-11-20 14:52:00,87.17,87.19,87.17,87.185,157800000.0
2009-11-20 14:53:00,87.18,87.19,87.17,87.18,106600000.0
2009-11-20 14:54:00,87.175,87.185,87.16,87.175,246400000.0
2009-11-20 14:55:00,87.175,87.215,87.175,87.2,308200000.0
2009-11-20 14:56:00,87.2,87.23,87.195,87.215,176600000.0
2009-11-20 14:57:00,87.215,87.22,87.195,87.195,270600000.0
2009-11-20 14:58:00,87.2,87.21,87.185,87.2,159500000.0
2009-11-20 14:59:00,87.2,87.23,87.2,87.205,90400000.0
2009-11-20 15:00:00,87.205,87.26,87.205,87.245,169900000.0
2009-11-20 15:01:00,87.245,87.255,87.225,87.23,198000000.0
2009-11-20 15:02:00,87.23,87.235,87.2,87.22,227800000.0
2009-11-20 15:03:00,87.215,87.23,87.205,87.22,217500000.0
2009-11-20 15:04:00,87.21,87.225,87.205,87.22,157800000.0
2009-11-20 15:05:00,87.22,87.22,87.2,87.21,135200000.0
2009-11-20 15:06:00,87.215,87.215,87.165,87.185,187900000.0
2009-11-20 15:07:00,87.18,87.195,87.17,87.195,156800000.0
2009-11-20 15:08:00,87.19,87.195,87.18,87.18,79800000.0
2009-11-20 15:09:00,87.18,87.18,87.165,87.17,134200000.0
2009-11-20 15:10:00,87.17,87.17,87.16,87.165,192400000.0
2009-11-20 15:11:00,87.165,87.17,87.15,87.155,219400000.0
2009-11-20 15:12:00,87.15,87.165,87.14,87.165,288500000.0
2009-11-20 15:13:00,87.165,87.18,87.155,87.16,251800000.0
2009-11-20 15:14:00,87.165,87.18,87.16,87.17,103600000.0
2009-11-20 15:15:00,87.175,87.18,87.16,87.16,120300000.0
2009-11-20 15:16:00,87.16,87.165,87.15,87.155,235900000.0
2009-11-20 15:17:00,87.155,87.165,87.155,87.16,104200000.0
2009-11-20 15:18:00,87.16,87.185,87.16,87.185,160900000.0
2009-11-20 15:19:00,87.185,87.185,87.165,87.17,119100000.0
2009-11-20 15:20:00,87.17,87.18,87.16,87.175,205000000.0
2009-11-20 15:21:00,87.17,87.18,87.145,87.165,255100000.0
2009-11-20 15:22:00,87.165,87.18,87.16,87.165,234800000.0
2009-11-20 15:23:00,87.165,87.18,87.15,87.17,245700000.0
2009-11-20 15:24:00,87.175,87.175,87.17,87.17,112500000.0
2009-11-20 15:25:00,87.17,87.18,87.165,87.18,307000000.0
2009-11-20 15:26:00,87.18,87.2,87.18,87.18,403400000.0
2009-11-20 15:27:00,87.18,87.195,87.175,87.195,235600000.0
2009-11-20 15:28:00,87.195,87.21,87.185,87.195,146100000.0
2009-11-20 15:29:00,87.205,87.21,87.195,87.195,255100000.0
2009-11-20 15:30:00,87.195,87.2,87.19,87.195,255100001.0
2009-11-20 15:31:00,87.195,87.23,87.185,87.23,336300000.0
2009-11-20 15:32:00,87.225,87.225,87.205,87.22,276700000.0
2009-11-20 15:33:00,87.22,87.225,87.2,87.225,73900000.0
2009-11-20 15:34:00,87.23,87.25,87.22,87.25,397100000.0
2009-11-20 15:35:00,87.245,87.3,87.245,87.285,380800000.0
2009-11-20 15:36:00,87.285,87.295,87.265,87.28,302300000.0
2009-11-20 15:37:00,87.28,87.285,87.26,87.265,230100000.0
2009-11-20 15:38:00,87.265,87.275,87.255,87.265,399100000.0
2009-11-20 15:39:00,87.265,87.265,87.24,87.245,274900000.0
2009-11-20 15:40:00,87.245,87.285,87.245,87.26,482400000.0
2009-11-20 15:41:00,87.265,87.28,87.26,87.275,289700000.0
2009-11-20 15:42:00,87.275,87.29,87.275,87.285,339700000.0
2009-11-20 15:43:00,87.285,87.29,87.265,87.27,360000000.0
2009-11-20 15:44:00,87.275,87.275,87.255,87.255,345200000.0
2009-11-20 15:45:00,87.26,87.265,87.245,87.245,318500000.0
2009-11-20 15:46:00,87.245,87.25,87.235,87.245,257200000.0
2009-11-20 15:47:00,87.245,87.255,87.2,87.21,338100000.0
2009-11-20 15:48:00,87.21,87.24,87.21,87.235,331500000.0
2009-11-20 15:49:00,87.235,87.245,87.225,87.24,320000000.0
2009-11-20 15:50:00,87.24,87.245,87.225,87.225,145000000.0
2009-11-20 15:51:00,87.225,87.27,87.225,87.255,218900000.0
2009-11-20 15:52:00,87.26,87.28,87.255,87.255,274000000.0
2009-11-20 15:53:00,87.255,87.28,87.255,87.28,236700000.0
2009-11-20 15:54:00,87.275,87.295,87.27,87.285,149500000.0
2009-11-20 15:55:00,87.285,87.325,87.285,87.305,369400000.0
2009-11-20 15:56:00,87.305,87.31,87.28,87.31,411000000.0
2009-11-20 15:57:00,87.31,87.315,87.29,87.295,362900000.0
2009-11-20 15:58:00,87.29,87.315,87.275,87.285,201300000.0
2009-11-20 15:59:00,87.275,87.285,87.26,87.275,344000000.0
2009-11-20 16:00:00,87.275,87.375,87.26,87.365,319300000.0
2009-11-20 16:01:00,87.36,87.39,87.3,87.315,300800000.0
2009-11-20 16:02:00,87.315,87.37,87.315,87.36,641300000.0
2009-11-20 16:03:00,87.365,87.4,87.335,87.4,355300000.0
2009-11-20 16:04:00,87.4,87.425,87.38,87.405,381600001.0
2009-11-20 16:05:00,87.405,87.415,87.395,87.415,317900000.0
2009-11-20 16:06:00,87.405,87.42,87.37,87.37,632000000.0
2009-11-20 16:07:00,87.375,87.405,87.375,87.385,214200000.0
2009-11-20 16:08:00,87.385,87.405,87.365,87.38,208700000.0
2009-11-20 16:09:00,87.375,87.425,87.37,87.405,389600000.0
2009-11-20 16:10:00,87.4,87.41,87.38,87.395,173600000.0
2009-11-20 16:11:00,87.4,87.41,87.365,87.385,575900000.0
2009-11-20 16:12:00,87.385,87.39,87.36,87.375,289400000.0
2009-11-20 16:13:00,87.375,87.395,87.355,87.365,218200000.0
2009-11-20 16:14:00,87.365,87.405,87.36,87.405,237500000.0
2009-11-20 16:15:00,87.405,87.405,87.37,87.375,365100000.0
2009-11-20 16:16:00,87.375,87.38,87.355,87.365,339000000.0
2009-11-20 16:17:00,87.365,87.365,87.325,87.33,270500000.0
2009-11-20 16:18:00,87.33,87.34,87.325,87.33,399300000.0
2009-11-20 16:19:00,87.33,87.355,87.325,87.345,251200000.0
2009-11-20 16:20:00,87.345,87.355,87.335,87.34,194300000.0
2009-11-20 16:21:00,87.34,87.355,87.325,87.34,248600000.0
2009-11-20 16:22:00,87.345,87.345,87.3,87.3,268700000.0
2009-11-20 16:23:00,87.3,87.355,87.3,87.355,153000000.0
2009-11-20 16:24:00,87.355,87.355,87.32,87.33,189000000.0
2009-11-20 16:25:00,87.33,87.335,87.325,87.335,112200000.0
2009-11-20 16:26:00,87.335,87.385,87.335,87.365,344100000.0
2009-11-20 16:27:00,87.365,87.375,87.365,87.37,193200000.0
2009-11-20 16:28:00,87.37,87.37,87.335,87.345,252100000.0
2009-11-20 16:29:00,87.345,87.375,87.335,87.345,305500000.0
2009-11-20 16:30:00,87.345,87.365,87.335,87.365,413300000.0
2009-11-20 16:31:00,87.365,87.39,87.355,87.385,413100000.0
2009-11-20 16:32:00,87.38,87.41,87.375,87.375,422600000.0
2009-11-20 16:33:00,87.38,87.4,87.375,87.39,231300000.0
2009-11-20 16:34:00,87.39,87.405,87.385,87.395,227600000.0
2009-11-20 16:35:00,87.395,87.41,87.365,87.365,222700000.0
2009-11-20 16:36:00,87.365,87.395,87.36,87.37,194400000.0
2009-11-20 16:37:00,87.37,87.4,87.355,87.39,321499999.0
2009-11-20 16:38:00,87.39,87.395,87.365,87.385,301100000.0
2009-11-20 16:39:00,87.385,87.495,87.38,87.485,291400000.0
2009-11-20 16:40:00,87.485,87.495,87.435,87.435,326400000.0
2009-11-20 16:41:00,87.435,87.48,87.43,87.475,237200000.0
2009-11-20 16:42:00,87.48,87.5,87.465,87.485,286400000.0
2009-11-20 16:43:00,87.49,87.535,87.49,87.51,292300000.0
2009-11-20 16:44:00,87.505,87.515,87.475,87.485,293700000.0
2009-11-20 16:45:00,87.48,87.525,87.47,87.47,241900000.0
2009-11-20 16:46:00,87.465,87.48,87.435,87.44,340600000.0
2009-11-20 16:47:00,87.445,87.455,87.415,87.42,304000000.0
2009-11-20 16:48:00,87.42,87.455,87.415,87.425,405200000.0
2009-11-20 16:49:00,87.425,87.45,87.42,87.44,188800000.0
2009-11-20 16:50:00,87.44,87.485,87.435,87.48,265100000.0
2009-11-20 16:51:00,87.48,87.485,87.45,87.46,484100000.0
2009-11-20 16:52:00,87.465,87.475,87.445,87.445,467400000.0
2009-11-20 16:53:00,87.445,87.46,87.41,87.415,409000000.0
2009-11-20 16:54:00,87.42,87.445,87.41,87.425,422600000.0
2009-11-20 16:55:00,87.425,87.44,87.425,87.435,269900000.0
2009-11-20 16:56:00,87.435,87.435,87.39,87.41,293500000.0
2009-11-20 16:57:00,87.405,87.435,87.405,87.425,323400000.0
2009-11-20 16:58:00,87.425,87.435,87.38,87.39,440399999.0
2009-11-20 16:59:00,87.39,87.405,87.375,87.39,369100000.0
2009-11-20 17:00:00,87.39,87.4,87.36,87.375,243800000.0
2009-11-20 17:01:00,87.375,87.385,87.355,87.375,415100000.0
2009-11-20 17:02:00,87.37,87.39,87.365,87.375,188200000.0
2009-11-20 17:03:00,87.38,87.39,87.35,87.355,359600000.0
2009-11-20 17:04:00,87.35,87.375,87.35,87.36,266300000.0
2009-11-20 17:05:00,87.36,87.375,87.31,87.315,326700000.0
2009-11-20 17:06:00,87.31,87.31,87.25,87.275,338400000.0
2009-11-20 17:07:00,87.275,87.29,87.26,87.26,200100000.0
2009-11-20 17:08:00,87.26,87.28,87.24,87.245,300900000.0
2009-11-20 17:09:00,87.25,87.295,87.245,87.29,352100000.0
2009-11-20 17:10:00,87.29,87.3,87.265,87.275,228100000.0
2009-11-20 17:11:00,87.275,87.355,87.275,87.33,328000000.0
2009-11-20 17:12:00,87.33,87.365,87.315,87.35,307500000.0
2009-11-20 17:13:00,87.355,87.355,87.325,87.335,289100000.0
2009-11-20 17:14:00,87.34,87.385,87.33,87.365,302000000.0
2009-11-20 17:15:00,87.36,87.365,87.325,87.345,449900000.0
2009-11-20 17:16:00,87.345,87.355,87.33,87.335,277599999.0
2009-11-20 17:17:00,87.335,87.345,87.335,87.34,229300000.0
2009-11-20 17:18:00,87.345,87.375,87.345,87.36,176300000.0
2009-11-20 17:19:00,87.36,87.375,87.35,87.375,160800000.0
2009-11-20 17:20:00,87.375,87.405,87.375,87.385,277500000.0
2009-11-20 17:21:00,87.38,87.38,87.33,87.355,397400000.0
2009-11-20 17:22:00,87.355,87.365,87.345,87.365,336300000.0
2009-11-20 17:23:00,87.365,87.38,87.33,87.33,353900000.0
2009-11-20 17:24:00,87.33,87.35,87.32,87.35,271000000.0
2009-11-20 17:25:00,87.35,87.36,87.335,87.335,268100000.0
2009-11-20 17:26:00,87.335,87.35,87.325,87.34,177600000.0
2009-11-20 17:27:00,87.335,87.35,87.335,87.35,190700000.0
2009-11-20 17:28:00,87.35,87.36,87.33,87.33,155600000.0
2009-11-20 17:29:00,87.335,87.365,87.33,87.365,295000000.0
2009-11-20 17:30:00,87.365,87.375,87.34,87.34,256800000.0
2009-11-20 17:31:00,87.34,87.365,87.335,87.34,303400001.0
2009-11-20 17:32:00,87.34,87.355,87.335,87.34,327100000.0
2009-11-20 17:33:00,87.345,87.345,87.315,87.325,211600000.0
2009-11-20 17:34:00,87.32,87.34,87.315,87.32,195800000.0
2009-11-20 17:35:00,87.32,87.33,87.28,87.28,194700000.0
2009-11-20 17:36:00,87.28,87.295,87.27,87.29,219400000.0
2009-11-20 17:37:00,87.285,87.305,87.28,87.29,236400000.0
2009-11-20 17:38:00,87.285,87.295,87.27,87.285,236700000.0
2009-11-20 17:39:00,87.29,87.3,87.285,87.29,259000000.0
2009-11-20 17:40:00,87.29,87.305,87.275,87.305,286700000.0
2009-11-20 17:41:00,87.295,87.295,87.27,87.275,163200000.0
2009-11-20 17:42:00,87.275,87.275,87.24,87.245,259500000.0
2009-11-20 17:43:00,87.245,87.255,87.23,87.23,213200000.0
2009-11-20 17:44:00,87.23,87.25,87.22,87.22,266199999.0
2009-11-20 17:45:00,87.225,87.255,87.225,87.235,265600000.0
2009-11-20 17:46:00,87.23,87.245,87.23,87.235,198000000.0
2009-11-20 17:47:00,87.235,87.245,87.23,87.24,104800000.0
2009-11-20 17:48:00,87.24,87.245,87.235,87.245,44600000.0
2009-11-20 17:49:00,87.245,87.28,87.24,87.275,83400000.0
2009-11-20 17:50:00,87.275,87.275,87.24,87.26,148000000.0
2009-11-20 17:51:00,87.255,87.265,87.25,87.255,181700000.0
2009-11-20 17:52:00,87.255,87.275,87.255,87.275,149400000.0
2009-11-20 17:53:00,87.28,87.295,87.27,87.29,96700000.0
2009-11-20 17:54:00,87.29,87.295,87.27,87.29,116000000.0
2009-11-20 17:55:00,87.29,87.31,87.29,87.305,234500000.0
2009-11-20 17:56:00,87.305,87.315,87.265,87.275,253700000.0
2009-11-20 17:57:00,87.275,87.275,87.24,87.265,286700000.0
2009-11-20 17:58:00,87.265,87.265,87.23,87.245,196400000.0
2009-11-20 17:59:00,87.245,87.28,87.225,87.235,225700000.0
2009-11-20 18:00:00,87.235,87.285,87.23,87.28,249900000.0
2009-11-20 18:01:00,87.285,87.335,87.28,87.335,273900000.0
2009-11-20 18:02:00,87.335,87.36,87.33,87.36,218800000.0
2009-11-20 18:03:00,87.365,87.365,87.345,87.36,404900000.0
2009-11-20 18:04:00,87.35,87.36,87.305,87.31,402600000.0
2009-11-20 18:05:00,87.31,87.37,87.3,87.37,349100000.0
2009-11-20 18:06:00,87.365,87.39,87.345,87.345,278700000.0
2009-11-20 18:07:00,87.345,87.345,87.315,87.315,135400000.0
2009-11-20 18:08:00,87.315,87.34,87.31,87.31,201100000.0
2009-11-20 18:09:00,87.31,87.315,87.305,87.315,112900000.0
2009-11-20 18:10:00,87.325,87.33,87.285,87.285,135900000.0
2009-11-20 18:11:00,87.285,87.305,87.28,87.28,140500000.0
2009-11-20 18:12:00,87.28,87.295,87.28,87.285,50500000.0
2009-11-20 18:13:00,87.285,87.305,87.275,87.285,289800000.0
2009-11-20 18:14:00,87.285,87.295,87.27,87.285,205200000.0
2009-11-20 18:15:00,87.29,87.32,87.29,87.31,306100000.0
2009-11-20 18:16:00,87.31,87.335,87.305,87.32,205900000.0
2009-11-20 18:17:00,87.32,87.33,87.295,87.3,281000000.0
2009-11-20 18:18:00,87.3,87.33,87.29,87.33,246400000.0
2009-11-20 18:19:00,87.335,87.39,87.335,87.365,359700000.0
2009-11-20 18:20:00,87.37,87.37,87.325,87.33,337400000.0
2009-11-20 18:21:00,87.33,87.355,87.32,87.355,424300000.0
2009-11-20 18:22:00,87.355,87.355,87.33,87.34,327999999.0
2009-11-20 18:23:00,87.34,87.375,87.34,87.365,261600000.0
2009-11-20 18:24:00,87.37,87.37,87.35,87.36,261600000.0
2009-11-20 18:25:00,87.355,87.365,87.34,87.35,445100001.0
2009-11-20 18:26:00,87.35,87.36,87.335,87.335,179100000.0
2009-11-20 18:27:00,87.335,87.34,87.305,87.305,517200001.0
2009-11-20 18:28:00,87.305,87.315,87.28,87.28,245200000.0
2009-11-20 18:29:00,87.285,87.305,87.27,87.305,318400000.0
2009-11-20 18:30:00,87.305,87.315,87.3,87.31,252400000.0
2009-11-20 18:31:00,87.305,87.31,87.28,87.28,308700000.0
2009-11-20 18:32:00,87.275,87.295,87.265,87.29,466699999.0
2009-11-20 18:33:00,87.285,87.3,87.265,87.3,413400002.0
2009-11-20 18:34:00,87.3,87.31,87.29,87.29,428899999.0
2009-11-20 18:35:00,87.29,87.315,87.285,87.295,307700000.0
2009-11-20 18:36:00,87.295,87.305,87.285,87.295,339700000.0
2009-11-20 18:37:00,87.29,87.3,87.27,87.275,380900000.0
2009-11-20 18:38:00,87.275,87.315,87.275,87.285,432899999.0
2009-11-20 18:39:00,87.29,87.305,87.29,87.295,213700000.0
2009-11-20 18:40:00,87.295,87.32,87.295,87.3,227800000.0
2009-11-20 18:41:00,87.3,87.325,87.295,87.32,173600000.0
2009-11-20 18:42:00,87.32,87.325,87.305,87.315,136600000.0
2009-11-20 18:43:00,87.315,87.345,87.315,87.34,188500000.0
2009-11-20 18:44:00,87.34,87.345,87.325,87.335,164300000.0
2009-11-20 18:45:00,87.33,87.36,87.33,87.36,222300000.0
2009-11-20 18:46:00,87.355,87.355,87.33,87.345,294500000.0
2009-11-20 18:47:00,87.345,87.355,87.32,87.325,483500000.0
2009-11-20 18:48:00,87.325,87.34,87.32,87.34,421900000.0
2009-11-20 18:49:00,87.335,87.34,87.305,87.31,428100000.0
2009-11-20 18:50:00,87.31,87.325,87.31,87.325,205700000.0
2009-11-20 18:51:00,87.325,87.375,87.325,87.375,257700000.0
2009-11-20 18:52:00,87.37,87.375,87.36,87.365,142800000.0
2009-11-20 18:53:00,87.365,87.38,87.335,87.35,338699999.0
2009-11-20 18:54:00,87.345,87.35,87.34,87.35,207499999.0
2009-11-20 18:55:00,87.35,87.375,87.35,87.365,282800000.0
2009-11-20 18:56:00,87.365,87.38,87.365,87.375,305000000.0
2009-11-20 18:57:00,87.37,87.385,87.36,87.375,380800000.0
2009-11-20 18:58:00,87.375,87.375,87.365,87.37,200800000.0
2009-11-20 18:59:00,87.375,87.375,87.335,87.34,339700000.0
2009-11-20 19:00:00,87.34,87.36,87.34,87.345,298400000.0
2009-11-20 19:01:00,87.345,87.35,87.315,87.315,478200001.0
2009-11-20 19:02:00,87.315,87.315,87.3,87.315,282900000.0
2009-11-20 19:03:00,87.315,87.32,87.295,87.305,309900000.0
2009-11-20 19:04:00,87.305,87.31,87.295,87.3,179300000.0
2009-11-20 19:05:00,87.305,87.305,87.285,87.295,226300000.0
2009-11-20 19:06:00,87.295,87.31,87.295,87.31,146000000.0
2009-11-20 19:07:00,87.31,87.33,87.31,87.32,155000000.0
2009-11-20 19:08:00,87.32,87.325,87.305,87.325,148400000.0
2009-11-20 19:09:00,87.325,87.33,87.305,87.315,190900000.0
2009-11-20 19:10:00,87.31,87.325,87.295,87.3,225000000.0
2009-11-20 19:11:00,87.3,87.34,87.3,87.34,141400000.0
2009-11-20 19:12:00,87.34,87.34,87.305,87.31,250800000.0
2009-11-20 19:13:00,87.31,87.325,87.305,87.32,145500000.0
2009-11-20 19:14:00,87.32,87.36,87.315,87.35,177500000.0
2009-11-20 19:15:00,87.35,87.35,87.34,87.345,102700000.0
2009-11-20 19:16:00,87.345,87.345,87.33,87.335,205100000.0
2009-11-20 19:17:00,87.335,87.345,87.325,87.34,108800000.0
2009-11-20 19:18:00,87.335,87.34,87.325,87.335,150499999.0
2009-11-20 19:19:00,87.34,87.355,87.33,87.335,164800000.0
2009-11-20 19:20:00,87.34,87.345,87.325,87.325,104800000.0
2009-11-20 19:21:00,87.33,87.335,87.325,87.325,129100000.0
2009-11-20 19:22:00,87.325,87.335,87.32,87.33,174800000.0
2009-11-20 19:23:00,87.33,87.335,87.315,87.315,54200000.0
2009-11-20 19:24:00,87.315,87.34,87.31,87.34,126300000.0
2009-11-20 19:25:00,87.34,87.34,87.325,87.34,149700000.0
2009-11-20 19:26:00,87.34,87.345,87.325,87.325,203300000.0
2009-11-20 19:27:00,87.33,87.33,87.315,87.315,46900000.0
2009-11-20 19:28:00,87.315,87.325,87.315,87.315,150400000.0
2009-11-20 19:29:00,87.315,87.345,87.315,87.345,138300000.0
2009-11-20 19:30:00,87.345,87.355,87.34,87.345,117600000.0
2009-11-20 19:31:00,87.35,87.36,87.31,87.32,129900000.0
2009-11-20 19:32:00,87.32,87.33,87.305,87.31,176100000.0
2009-11-20 19:33:00,87.305,87.31,87.295,87.305,125600000.0
2009-11-20 19:34:00,87.3,87.31,87.295,87.31,101100000.0
2009-11-20 19:35:00,87.31,87.31,87.295,87.3,76800000.0
2009-11-20 19:36:00,87.295,87.3,87.27,87.275,182600000.0
2009-11-20 19:37:00,87.28,87.315,87.275,87.315,202700000.0
2009-11-20 19:38:00,87.315,87.32,87.3,87.315,316500000.0
2009-11-20 19:39:00,87.315,87.34,87.315,87.34,258200000.0
2009-11-20 19:40:00,87.34,87.345,87.33,87.345,101800000.0
2009-11-20 19:41:00,87.35,87.365,87.345,87.36,221500000.0
2009-11-20 19:42:00,87.36,87.36,87.345,87.36,216700000.0
2009-11-20 19:43:00,87.36,87.37,87.355,87.365,225300000.0
2009-11-20 19:44:00,87.36,87.37,87.36,87.365,168000000.0
2009-11-20 19:45:00,87.365,87.365,87.355,87.36,293200000.0
2009-11-20 19:46:00,87.36,87.365,87.35,87.355,166900000.0
2009-11-20 19:47:00,87.36,87.36,87.355,87.36,26800000.0
2009-11-20 19:48:00,87.355,87.36,87.355,87.36,398600000.0
2009-11-20 19:49:00,87.355,87.365,87.355,87.365,254799999.0
2009-11-20 19:50:00,87.365,87.365,87.34,87.34,341200000.0
2009-11-20 19:51:00,87.34,87.34,87.335,87.34,73200000.0
2009-11-20 19:52:00,87.34,87.34,87.29,87.29,233000000.0
2009-11-20 19:53:00,87.28,87.335,87.28,87.32,333700000.0
2009-11-20 19:54:00,87.32,87.335,87.32,87.325,358700000.0
2009-11-20 19:55:00,87.32,87.325,87.28,87.3,197100000.0
2009-11-20 19:56:00,87.3,87.305,87.29,87.3,200300000.0
2009-11-20 19:57:00,87.3,87.305,87.275,87.295,156500000.0
2009-11-20 19:58:00,87.295,87.3,87.29,87.295,144200000.0
2009-11-20 19:59:00,87.295,87.3,87.285,87.3,231700000.0
2009-11-20 20:00:00,87.3,87.3,87.28,87.28,265099999.0
2009-11-20 20:01:00,87.28,87.295,87.275,87.285,203600000.0
2009-11-20 20:02:00,87.285,87.3,87.28,87.28,179400000.0
2009-11-20 20:03:00,87.28,87.285,87.27,87.28,219100000.0
2009-11-20 20:04:00,87.275,87.315,87.27,87.3,228800000.0
2009-11-20 20:05:00,87.3,87.31,87.3,87.305,295100000.0
2009-11-20 20:06:00,87.31,87.315,87.305,87.31,335400001.0
2009-11-20 20:07:00,87.305,87.33,87.305,87.325,219900000.0
2009-11-20 20:08:00,87.325,87.325,87.315,87.325,114800000.0
2009-11-20 20:09:00,87.325,87.325,87.325,87.325,133000000.0
2009-11-20 20:10:00,87.325,87.33,87.32,87.32,155100000.0
2009-11-20 20:11:00,87.32,87.32,87.31,87.315,258600000.0
2009-11-20 20:12:00,87.315,87.315,87.295,87.295,220700000.0
2009-11-20 20:13:00,87.29,87.295,87.28,87.295,128600000.0
2009-11-20 20:14:00,87.295,87.3,87.28,87.28,131000000.0
2009-11-20 20:15:00,87.28,87.29,87.28,87.285,90000000.0
2009-11-20 20:16:00,87.285,87.285,87.275,87.285,286000001.0
2009-11-20 20:17:00,87.28,87.285,87.27,87.27,148000000.0
2009-11-20 20:18:00,87.275,87.275,87.24,87.245,103300000.0
2009-11-20 20:19:00,87.245,87.25,87.24,87.25,150200000.0
2009-11-20 20:20:00,87.25,87.255,87.25,87.25,57000000.0
2009-11-20 20:21:00,87.25,87.25,87.235,87.24,219600000.0
2009-11-20 20:22:00,87.24,87.245,87.225,87.235,182000000.0
2009-11-20 20:23:00,87.23,87.245,87.23,87.23,166800000.0
2009-11-20 20:24:00,87.23,87.235,87.23,87.23,144600000.0
2009-11-20 20:25:00,87.22,87.24,87.22,87.235,102800000.0
2009-11-20 20:26:00,87.235,87.245,87.235,87.245,88600000.0
2009-11-20 20:27:00,87.245,87.245,87.23,87.23,148800000.0
2009-11-20 20:28:00,87.23,87.265,87.225,87.25,199300000.0
2009-11-20 20:29:00,87.25,87.275,87.25,87.27,218700000.0
2009-11-20 20:30:00,87.27,87.275,87.26,87.265,101600000.0
2009-11-20 20:31:00,87.27,87.28,87.26,87.28,146800000.0
2009-11-20 20:32:00,87.275,87.275,87.265,87.265,213600000.0
2009-11-20 20:33:00,87.265,87.275,87.265,87.265,157200000.0
2009-11-20 20:34:00,87.265,87.265,87.255,87.255,36400000.0
2009-11-20 20:35:00,87.255,87.265,87.25,87.265,57100000.0
2009-11-20 20:36:00,87.26,87.26,87.25,87.26,92000000.0
2009-11-20 20:37:00,87.255,87.275,87.255,87.275,39800000.0
2009-11-20 20:38:00,87.275,87.29,87.275,87.29,61000000.0
2009-11-20 20:39:00,87.29,87.29,87.275,87.275,99400000.0
2009-11-20 20:40:00,87.275,87.285,87.265,87.275,187800000.0
2009-11-20 20:41:00,87.275,87.28,87.27,87.28,58100000.0
2009-11-20 20:42:00,87.28,87.28,87.265,87.27,106000000.0
2009-11-20 20:43:00,87.27,87.275,87.26,87.26,109900000.0
2009-11-20 20:44:00,87.26,87.28,87.26,87.28,125000000.0
2009-11-20 20:45:00,87.28,87.285,87.275,87.28,150900000.0
2009-11-20 20:46:00,87.285,87.305,87.285,87.305,203000000.0
2009-11-20 20:47:00,87.305,87.33,87.305,87.315,155000000.0
2009-11-20 20:48:00,87.315,87.315,87.3,87.3,116900000.0
2009-11-20 20:49:00,87.305,87.325,87.305,87.325,202400000.0
2009-11-20 20:50:00,87.325,87.325,87.32,87.325,83600000.0
2009-11-20 20:51:00,87.325,87.335,87.31,87.335,121500000.0
2009-11-20 20:52:00,87.325,87.34,87.32,87.335,175700000.0
2009-11-20 20:53:00,87.34,87.345,87.335,87.34,108700000.0
2009-11-20 20:54:00,87.335,87.335,87.325,87.335,79100000.0
2009-11-20 20:55:00,87.335,87.34,87.325,87.335,84100000.0
2009-11-20 20:56:00,87.335,87.345,87.335,87.345,59400000.0
2009-11-20 20:57:00,87.345,87.365,87.345,87.35,75000000.0
2009-11-20 20:58:00,87.345,87.355,87.34,87.355,63500000.0
2009-11-20 20:59:00,87.355,87.375,87.345,87.375,111900000.0
2009-11-20 21:00:00,87.375,87.38,87.375,87.375,103000000.0
2009-11-20 21:01:00,87.375,87.4,87.37,87.385,136600000.0
2009-11-20 21:02:00,87.385,87.4,87.385,87.395,111600000.0
2009-11-20 21:03:00,87.395,87.405,87.385,87.39,105300000.0
2009-11-20 21:04:00,87.39,87.395,87.38,87.38,97600000.0
2009-11-20 21:05:00,87.385,87.395,87.38,87.39,131600000.0
2009-11-20 21:06:00,87.39,87.395,87.36,87.365,137400000.0
2009-11-20 21:07:00,87.375,87.385,87.365,87.385,79600000.0
2009-11-20 21:08:00,87.385,87.39,87.375,87.39,25000000.0
2009-11-20 21:09:00,87.39,87.39,87.385,87.385,35200000.0
2009-11-20 21:10:00,87.375,87.39,87.375,87.39,53600000.0
2009-11-20 21:11:00,87.395,87.4,87.39,87.39,71900000.0
2009-11-20 21:12:00,87.39,87.395,87.385,87.395,81700000.0
2009-11-20 21:13:00,87.395,87.395,87.385,87.39,31300000.0
2009-11-20 21:14:00,87.395,87.395,87.39,87.39,95300000.0
2009-11-20 21:15:00,87.395,87.41,87.39,87.4,109600000.0
2009-11-20 21:16:00,87.395,87.405,87.395,87.4,75300000.0
2009-11-20 21:17:00,87.39,87.395,87.37,87.38,214000000.0
2009-11-20 21:18:00,87.38,87.38,87.355,87.37,113100000.0
2009-11-20 21:19:00,87.37,87.37,87.35,87.365,111300000.0
2009-11-20 21:20:00,87.365,87.365,87.355,87.36,236200000.0
2009-11-20 21:21:00,87.36,87.37,87.35,87.35,145300000.0
2009-11-20 21:22:00,87.35,87.355,87.34,87.35,98600000.0
2009-11-20 21:23:00,87.35,87.35,87.335,87.335,107600000.0
2009-11-20 21:24:00,87.335,87.345,87.33,87.34,100800000.0
2009-11-20 21:25:00,87.345,87.345,87.345,87.345,3200000.0
2009-11-20 21:26:00,87.335,87.345,87.335,87.345,71400000.0
2009-11-20 21:27:00,87.35,87.36,87.35,87.36,26400000.0
2009-11-20 21:28:00,87.36,87.385,87.36,87.385,30400000.0
2009-11-20 21:29:00,87.38,87.38,87.355,87.36,63000000.0
2009-11-20 21:30:00,87.36,87.365,87.355,87.36,56800000.0
2009-11-20 21:31:00,87.36,87.37,87.36,87.365,41600000.0
2009-11-20 21:32:00,87.365,87.38,87.36,87.38,29600000.0
2009-11-20 21:33:00,87.38,87.395,87.375,87.39,91200000.0
2009-11-20 21:34:00,87.395,87.4,87.385,87.39,147400000.0
2009-11-20 21:35:00,87.39,87.395,87.375,87.375,95600000.0
2009-11-20 21:36:00,87.375,87.375,87.345,87.355,276200000.0
2009-11-20 21:37:00,87.355,87.38,87.355,87.375,102400000.0
2009-11-20 21:38:00,87.37,87.385,87.36,87.365,154900000.0
2009-11-20 21:39:00,87.365,87.37,87.36,87.36,97900000.0
2009-11-20 21:40:00,87.355,87.365,87.355,87.365,44400000.0
2009-11-20 21:41:00,87.365,87.37,87.355,87.355,93100000.0
2009-11-20 21:42:00,87.355,87.37,87.35,87.37,41700000.0
2009-11-20 21:43:00,87.365,87.365,87.345,87.345,76000000.0
2009-11-20 21:44:00,87.35,87.355,87.335,87.335,98000000.0
2009-11-20 21:45:00,87.335,87.345,87.315,87.325,103600000.0
2009-11-20 21:46:00,87.33,87.34,87.325,87.34,261100000.0
2009-11-20 21:47:00,87.345,87.35,87.34,87.345,170700000.0
2009-11-20 21:48:00,87.345,87.345,87.33,87.335,152100000.0
2009-11-20 21:49:00,87.335,87.34,87.32,87.33,144800000.0
2009-11-20 21:50:00,87.33,87.345,87.33,87.34,105900000.0
2009-11-20 21:51:00,87.34,87.345,87.32,87.325,214000000.0
2009-11-20 21:52:00,87.325,87.325,87.31,87.315,144600000.0
2009-11-20 21:53:00,87.32,87.32,87.315,87.315,18200000.0
2009-11-20 21:54:00,87.31,87.345,87.305,87.34,205400000.0
2009-11-20 21:55:00,87.34,87.365,87.33,87.355,150000000.0
2009-11-20 21:56:00,87.36,87.36,87.35,87.35,20800000.0
2009-11-20 21:57:00,87.35,87.355,87.335,87.355,143800000.0
2009-11-20 21:58:00,87.35,87.355,87.335,87.34,97800000.0
2009-11-20 21:59:00,87.345,87.375,87.34,87.36,265000000.0
2009-11-20 22:00:00,87.36,87.365,87.345,87.355,175400000.0
2009-11-20 22:01:00,87.355,87.36,87.355,87.36,56400000.0
2009-11-20 22:02:00,87.36,87.37,87.36,87.37,49700000.0
2009-11-20 22:03:00,87.375,87.39,87.37,87.385,83600000.0
2009-11-20 22:04:00,87.385,87.39,87.37,87.39,58800000.0
2009-11-20 22:05:00,87.395,87.395,87.39,87.39,45800000.0
2009-11-20 22:06:00,87.39,87.395,87.38,87.39,26000000.0
2009-11-20 22:07:00,87.39,87.39,87.385,87.385,6000000.0
2009-11-20 22:08:00,87.38,87.405,87.38,87.405,66300000.0
2009-11-20 22:09:00,87.405,87.405,87.405,87.405,25600000.0
2009-11-20 22:10:00,87.405,87.405,87.405,87.405,57400000.0
2009-11-20 22:11:00,87.415,87.43,87.41,87.42,121400000.0
2009-11-20 22:12:00,87.42,87.445,87.42,87.425,150500000.0
2009-11-20 22:13:00,87.43,87.435,87.425,87.425,176000000.0
2009-11-20 22:14:00,87.425,87.43,87.425,87.425,72600000.0
2009-11-20 22:15:00,87.425,87.425,87.42,87.425,103000000.0
2009-11-20 22:16:00,87.425,87.43,87.415,87.425,147500000.0
2009-11-20 22:17:00,87.425,87.435,87.425,87.425,61200000.0
2009-11-20 22:18:00,87.42,87.43,87.42,87.425,72400000.0
2009-11-20 22:19:00,87.425,87.43,87.42,87.425,59200000.0
2009-11-20 22:20:00,87.425,87.435,87.425,87.43,75600000.0
2009-11-20 22:21:00,87.43,87.435,87.425,87.425,88700000.0
2009-11-20 22:22:00,87.425,87.43,87.42,87.42,50500000.0
2009-11-20 22:23:00,87.43,87.45,87.43,87.435,225300000.0
2009-11-20 22:24:00,87.435,87.45,87.435,87.45,77500000.0
2009-11-20 22:25:00,87.445,87.455,87.44,87.445,100600000.0
2009-11-20 22:26:00,87.455,87.455,87.445,87.45,33600000.0
2009-11-20 22:27:00,87.45,87.45,87.44,87.445,45000000.0
2009-11-20 22:28:00,87.445,87.47,87.44,87.47,85900000.0
2009-11-20 22:29:00,87.47,87.475,87.46,87.465,27200000.0
2009-11-20 22:30:00,87.465,87.465,87.455,87.455,37200000.0
2009-11-20 22:31:00,87.465,87.48,87.455,87.475,73400000.0
2009-11-20 22:32:00,87.47,87.48,87.47,87.475,75200000.0
2009-11-20 22:33:00,87.475,87.5,87.465,87.495,133800000.0
2009-11-20 22:34:00,87.495,87.505,87.475,87.485,52800000.0
2009-11-20 22:35:00,87.485,87.485,87.475,87.48,48500000.0
2009-11-20 22:36:00,87.48,87.495,87.48,87.485,138400000.0
2009-11-20 22:37:00,87.485,87.495,87.485,87.495,180600000.0
2009-11-20 22:38:00,87.49,87.515,87.49,87.5,154200000.0
2009-11-20 22:39:00,87.5,87.52,87.5,87.51,52500000.0
2009-11-20 22:40:00,87.51,87.54,87.51,87.51,67000000.0
2009-11-20 22:41:00,87.51,87.51,87.505,87.505,52500000.0
2009-11-20 22:42:00,87.5,87.52,87.5,87.51,125100000.0
2009-11-20 22:43:00,87.51,87.52,87.51,87.515,130500000.0
2009-11-20 22:44:00,87.515,87.52,87.5,87.5,161500000.0
2009-11-20 22:45:00,87.505,87.51,87.5,87.51,134700000.0
2009-11-20 22:46:00,87.51,87.51,87.49,87.495,43400000.0
2009-11-20 22:47:00,87.495,87.5,87.475,87.475,96700000.0
2009-11-20 22:48:00,87.48,87.48,87.46,87.465,151100000.0
2009-11-20 22:49:00,87.465,87.465,87.45,87.45,135800000.0
2009-11-20 22:50:00,87.455,87.455,87.45,87.45,86100000.0
2009-11-20 22:51:00,87.45,87.465,87.45,87.465,35200000.0
2009-11-20 22:52:00,87.455,87.455,87.425,87.425,103300000.0
2009-11-20 22:53:00,87.425,87.425,87.42,87.425,94900000.0
2009-11-20 22:54:00,87.425,87.44,87.425,87.44,15600000.0
2009-11-20 22:55:00,87.44,87.465,87.44,87.46,165800000.0
2009-11-20 22:56:00,87.455,87.465,87.455,87.455,93400000.0
2009-11-20 22:57:00,87.455,87.46,87.45,87.455,114200000.0
2009-11-20 22:58:00,87.455,87.465,87.455,87.465,67200000.0
2009-11-20 22:59:00,87.465,87.485,87.46,87.485,82100000.0
2009-11-20 23:00:00,87.485,87.485,87.47,87.47,81300000.0
2009-11-20 23:01:00,87.47,87.47,87.46,87.465,100900000.0
2009-11-20 23:02:00,87.465,87.465,87.455,87.455,39200000.0
2009-11-20 23:03:00,87.455,87.455,87.445,87.455,67400000.0
2009-11-20 23:04:00,87.455,87.455,87.435,87.435,25200000.0
2009-11-20 23:05:00,87.435,87.44,87.435,87.44,33300000.0
2009-11-20 23:06:00,87.44,87.44,87.43,87.43,50200000.0
2009-11-20 23:07:00,87.43,87.43,87.425,87.425,13200000.0
2009-11-20 23:08:00,87.425,87.425,87.425,87.425,27200000.0
2009-11-20 23:09:00,87.43,87.43,87.42,87.425,10900000.0
2009-11-20 23:10:00,87.42,87.42,87.36,87.37,60100000.0
2009-11-20 23:11:00,87.375,87.385,87.37,87.38,48100000.0
2009-11-20 23:12:00,87.375,87.395,87.37,87.385,112000000.0
2009-11-20 23:13:00,87.395,87.395,87.365,87.365,15200000.0
2009-11-20 23:14:00,87.365,87.39,87.355,87.38,87900000.0
2009-11-20 23:15:00,87.38,87.38,87.365,87.37,50800000.0
2009-11-20 23:16:00,87.37,87.38,87.37,87.375,10400000.0
2009-11-20 23:17:00,87.375,87.38,87.365,87.375,19700000.0
2009-11-20 23:18:00,87.38,87.385,87.355,87.36,22800000.0
2009-11-20 23:19:00,87.36,87.365,87.355,87.36,30900000.0
2009-11-20 23:20:00,87.36,87.37,87.355,87.365,95000000.0
2009-11-20 23:21:00,87.365,87.365,87.365,87.365,20000000.0
2009-11-20 23:22:00,87.375,87.38,87.375,87.38,7200000.0
2009-11-20 23:23:00,87.385,87.385,87.375,87.38,24600000.0
2009-11-20 23:24:00,87.38,87.4,87.38,87.395,57600000.0
2009-11-20 23:25:00,87.39,87.395,87.38,87.395,35800000.0
2009-11-20 23:26:00,87.385,87.395,87.38,87.395,39400000.0
2009-11-20 23:27:00,87.4,87.405,87.39,87.395,47000000.0
2009-11-20 23:28:00,87.39,87.39,87.385,87.39,39700000.0
2009-11-20 23:29:00,87.39,87.42,87.37,87.41,210300000.0
2009-11-20 23:30:00,87.4,87.41,87.375,87.38,24300000.0
2009-11-20 23:31:00,87.38,87.395,87.38,87.395,40800000.0
2009-11-20 23:32:00,87.395,87.395,87.365,87.375,106500000.0
2009-11-20 23:33:00,87.375,87.375,87.365,87.365,16700000.0
2009-11-20 23:34:00,87.365,87.365,87.345,87.345,59600000.0
2009-11-20 23:35:00,87.34,87.34,87.325,87.33,25300000.0
2009-11-20 23:36:00,87.33,87.33,87.32,87.32,12700000.0
2009-11-20 23:37:00,87.32,87.33,87.32,87.33,5000000.0
2009-11-20 23:38:00,87.33,87.33,87.32,87.32,14000000.0
2009-11-20 23:39:00,87.32,87.36,87.32,87.355,46300000.0
2009-11-20 23:40:00,87.35,87.355,87.335,87.345,34000000.0
2009-11-20 23:41:00,87.34,87.34,87.3,87.31,87800000.0
2009-11-20 23:42:00,87.305,87.315,87.305,87.305,19300000.0
2009-11-20 23:43:00,87.305,87.37,87.305,87.37,37500000.0
2009-11-20 23:44:00,87.37,87.37,87.35,87.35,18400000.0
2009-11-20 23:45:00,87.35,87.375,87.35,87.37,37000000.0
2009-11-20 23:46:00,87.37,87.375,87.355,87.355,23600000.0
2009-11-20 23:47:00,87.355,87.355,87.35,87.35,5000000.0
2009-11-20 23:48:00,87.355,87.365,87.355,87.355,7400000.0
2009-11-20 23:49:00,87.36,87.36,87.355,87.355,25000000.0
2009-11-20 23:50:00,87.36,87.36,87.345,87.35,25000000.0
2009-11-20 23:51:00,87.35,87.35,87.34,87.35,18000000.0
2009-11-20 23:52:00,87.345,87.35,87.345,87.345,8000000.0
2009-11-20 23:53:00,87.345,87.355,87.34,87.355,15000000.0
2009-11-20 23:54:00,87.345,87.35,87.345,87.345,35000000.0
2009-11-20 23:55:00,87.365,87.37,87.305,87.335,22000000.0
2009-11-20 23:56:00,87.335,87.335,87.31,87.315,13200000.0
2009-11-20 23:57:00,87.31,87.31,87.3,87.305,29000000.0
2009-11-20 23:58:00,87.305,87.305,87.305,87.305,16000000.0
2009-11-20 23:59:00,87.25,87.27,87.225,87.265,46100000.0
2009-11-23 00:00:00,87.2,87.205,87.185,87.19,18000000.0
2009-11-23 00:01:00,87.195,87.22,87.185,87.215,17000000.0
2009-11-23 00:02:00,87.225,87.235,87.22,87.23,15600000.0
2009-11-23 00:03:00,87.225,87.23,87.205,87.22,15000000.0
2009-11-23 00:04:00,87.205,87.225,87.205,87.22,29200000.0
2009-11-23 00:05:00,87.225,87.225,87.21,87.22,28000000.0
2009-11-23 00:06:00,87.215,87.215,87.205,87.21,24000000.0
2009-11-23 00:07:00,87.215,87.215,87.205,87.205,16300000.0
2009-11-23 00:08:00,87.205,87.205,87.19,87.2,32800000.0
2009-11-23 00:09:00,87.2,87.215,87.195,87.195,30600000.0
2009-11-23 00:10:00,87.19,87.195,87.19,87.19,5600000.0
2009-11-23 00:11:00,87.195,87.195,87.18,87.195,12800000.0
2009-11-23 00:12:00,87.195,87.195,87.18,87.19,10400000.0
2009-11-23 00:13:00,87.185,87.19,87.18,87.18,15200000.0
2009-11-23 00:14:00,87.19,87.2,87.19,87.195,15600000.0
2009-11-23 00:15:00,87.195,87.2,87.195,87.195,9000000.0
2009-11-23 00:16:00,87.195,87.2,87.19,87.2,15800000.0
2009-11-23 00:17:00,87.2,87.205,87.185,87.195,14400000.0
2009-11-23 00:18:00,87.195,87.195,87.155,87.155,13000000.0
2009-11-23 00:19:00,87.155,87.16,87.15,87.16,5000000.0
2009-11-23 00:20:00,87.16,87.16,87.115,87.115,29600000.0
2009-11-23 00:21:00,87.115,87.14,87.085,87.11,47600000.0
2009-11-23 00:22:00,87.115,87.125,87.11,87.12,22000000.0
2009-11-23 00:23:00,87.125,87.13,87.115,87.12,10000000.0
2009-11-23 00:24:00,87.13,87.15,87.125,87.135,31200000.0
2009-11-23 00:25:00,87.14,87.155,87.135,87.155,6000000.0
2009-11-23 00:26:00,87.14,87.175,87.12,87.15,47900000.0
2009-11-23 00:27:00,87.15,87.16,87.145,87.155,41400000.0
2009-11-23 00:28:00,87.16,87.165,87.15,87.155,26700000.0
2009-11-23 00:29:00,87.16,87.16,87.145,87.145,24000000.0
2009-11-23 00:30:00,87.15,87.215,87.125,87.195,42000000.0
2009-11-23 00:31:00,87.2,87.21,87.2,87.205,12000000.0
2009-11-23 00:32:00,87.205,87.215,87.19,87.205,20800000.0
2009-11-23 00:33:00,87.195,87.205,87.19,87.19,19800000.0
2009-11-23 00:34:00,87.19,87.19,87.185,87.185,9200000.0
2009-11-23 00:35:00,87.19,87.19,87.185,87.185,31100000.0
2009-11-23 00:36:00,87.19,87.195,87.185,87.185,14000000.0
2009-11-23 00:37:00,87.19,87.19,87.185,87.19,5000000.0
2009-11-23 00:38:00,87.185,87.19,87.185,87.19,4000000.0
2009-11-23 00:39:00,87.19,87.205,87.19,87.205,5000000.0
2009-11-23 00:40:00,87.2,87.205,87.195,87.195,25800000.0
2009-11-23 00:41:00,87.2,87.2,87.17,87.19,25800000.0
2009-11-23 00:42:00,87.19,87.19,87.155,87.17,71600000.0
2009-11-23 00:43:00,87.17,87.175,87.135,87.15,68300000.0
2009-11-23 00:44:00,87.16,87.165,87.16,87.165,5000000.0
2009-11-23 00:45:00,87.16,87.16,87.15,87.155,18700000.0
2009-11-23 00:46:00,87.155,87.175,87.145,87.155,38200000.0
2009-11-23 00:47:00,87.16,87.17,87.15,87.165,24000000.0
2009-11-23 00:48:00,87.155,87.155,87.135,87.14,61000000.0
2009-11-23 00:49:00,87.14,87.15,87.13,87.13,39400000.0
2009-11-23 00:50:00,87.13,87.16,87.13,87.16,35600000.0
2009-11-23 00:51:00,87.16,87.16,87.145,87.155,38200000.0
2009-11-23 00:52:00,87.155,87.175,87.155,87.17,45600000.0
2009-11-23 00:53:00,87.16,87.17,87.16,87.165,14800000.0
2009-11-23 00:54:00,87.16,87.17,87.16,87.17,6800000.0
2009-11-23 00:55:00,87.17,87.17,87.165,87.165,4000000.0
2009-11-23 00:56:00,87.17,87.17,87.16,87.17,14600000.0
2009-11-23 00:57:00,87.17,87.17,87.17,87.17,1000000.0
2009-11-23 00:58:00,87.17,87.175,87.17,87.175,10400000.0
2009-11-23 00:59:00,87.185,87.185,87.175,87.18,4000000.0
2009-11-23 01:00:00,87.195,87.205,87.15,87.165,23200000.0
2009-11-23 01:01:00,87.16,87.19,87.16,87.19,28100000.0
2009-11-23 01:02:00,87.19,87.19,87.175,87.18,135400000.0
2009-11-23 01:03:00,87.185,87.195,87.185,87.195,106600000.0
2009-11-23 01:04:00,87.195,87.205,87.195,87.2,62200000.0
2009-11-23 01:05:00,87.215,87.215,87.215,87.215,5000000.0
2009-11-23 01:06:00,87.215,87.235,87.215,87.235,29200000.0
2009-11-23 01:07:00,87.235,87.28,87.235,87.28,57800000.0
2009-11-23 01:08:00,87.28,87.28,87.27,87.27,45000000.0
2009-11-23 01:09:00,87.265,87.275,87.265,87.27,52200000.0
2009-11-23 01:10:00,87.265,87.27,87.265,87.27,10000000.0
2009-11-23 01:11:00,87.27,87.27,87.255,87.27,75400000.0
2009-11-23 01:12:00,87.27,87.28,87.27,87.27,86000000.0
2009-11-23 01:13:00,87.275,87.275,87.27,87.27,51200000.0
2009-11-23 01:14:00,87.27,87.275,87.26,87.27,84800000.0
2009-11-23 01:15:00,87.27,87.295,87.265,87.29,82800000.0
2009-11-23 01:16:00,87.295,87.355,87.29,87.35,130000000.0
2009-11-23 01:17:00,87.345,87.37,87.34,87.345,105600000.0
2009-11-23 01:18:00,87.355,87.37,87.35,87.36,116000000.0
2009-11-23 01:19:00,87.365,87.395,87.36,87.38,174400000.0
2009-11-23 01:20:00,87.38,87.38,87.36,87.37,114400000.0
2009-11-23 01:21:00,87.365,87.375,87.36,87.375,72000000.0
2009-11-23 01:22:00,87.37,87.375,87.37,87.375,48000000.0
2009-11-23 01:23:00,87.38,87.38,87.37,87.375,72000000.0
2009-11-23 01:24:00,87.385,87.395,87.38,87.385,142400000.0
2009-11-23 01:25:00,87.385,87.39,87.365,87.37,98400000.0
2009-11-23 01:26:00,87.37,87.39,87.365,87.39,81600000.0
2009-11-23 01:27:00,87.385,87.385,87.36,87.385,164000000.0
2009-11-23 01:28:00,87.38,87.4,87.38,87.4,59200000.0
2009-11-23 01:29:00,87.4,87.405,87.385,87.405,183200000.0
2009-11-23 01:30:00,87.405,87.41,87.38,87.385,189600000.0
2009-11-23 01:31:00,87.39,87.4,87.385,87.395,114400000.0
2009-11-23 01:32:00,87.4,87.4,87.395,87.4,100800000.0
2009-11-23 01:33:00,87.405,87.415,87.4,87.405,79200000.0
2009-11-23 01:34:00,87.41,87.42,87.4,87.415,160800000.0
2009-11-23 01:35:00,87.41,87.42,87.405,87.405,52000000.0
2009-11-23 01:36:00,87.41,87.415,87.405,87.415,45600000.0
2009-11-23 01:37:00,87.41,87.42,87.37,87.385,228000000.0
2009-11-23 01:38:00,87.38,87.395,87.38,87.39,104800000.0
2009-11-23 01:39:00,87.395,87.395,87.375,87.38,69600000.0
2009-11-23 01:40:00,87.38,87.395,87.36,87.36,130800000.0
2009-11-23 01:41:00,87.38,87.38,87.35,87.355,188000000.0
2009-11-23 01:42:00,87.355,87.355,87.315,87.33,283200000.0
2009-11-23 01:43:00,87.33,87.385,87.33,87.38,283200000.0
2009-11-23 01:44:00,87.375,87.39,87.36,87.37,237600000.0
2009-11-23 01:45:00,87.37,87.38,87.35,87.375,188800000.0
2009-11-23 01:46:00,87.375,87.39,87.34,87.35,108800000.0
2009-11-23 01:47:00,87.35,87.355,87.335,87.355,141200000.0
2009-11-23 01:48:00,87.355,87.365,87.32,87.34,160800000.0
2009-11-23 01:49:00,87.33,87.34,87.305,87.305,139400000.0
2009-11-23 01:50:00,87.305,87.325,87.305,87.325,76000000.0
2009-11-23 01:51:00,87.325,87.335,87.32,87.325,90400000.0
2009-11-23 01:52:00,87.32,87.33,87.32,87.33,107200000.0
2009-11-23 01:53:00,87.33,87.345,87.33,87.345,37600000.0
2009-11-23 01:54:00,87.35,87.35,87.32,87.325,162400000.0
2009-11-23 01:55:00,87.33,87.35,87.33,87.335,93600000.0
2009-11-23 01:56:00,87.335,87.38,87.335,87.38,153700000.0
2009-11-23 01:57:00,87.38,87.38,87.355,87.36,185600000.0
2009-11-23 01:58:00,87.36,87.37,87.355,87.365,86400000.0
2009-11-23 01:59:00,87.36,87.36,87.355,87.355,17600000.0
2009-11-23 02:00:00,87.355,87.425,87.355,87.41,239199999.0
2009-11-23 02:01:00,87.41,87.42,87.405,87.41,137900000.0
2009-11-23 02:02:00,87.405,87.415,87.405,87.415,160200000.0
2009-11-23 02:03:00,87.415,87.45,87.41,87.45,172000000.0
2009-11-23 02:04:00,87.45,87.475,87.44,87.475,359400000.0
2009-11-23 02:05:00,87.475,87.475,87.465,87.465,116800000.0
2009-11-23 02:06:00,87.455,87.465,87.44,87.45,214600000.0
2009-11-23 02:07:00,87.45,87.555,87.45,87.55,440800000.0
2009-11-23 02:08:00,87.555,87.56,87.51,87.53,327800000.0
2009-11-23 02:09:00,87.53,87.545,87.51,87.525,403600000.0
2009-11-23 02:10:00,87.52,87.52,87.505,87.515,254600000.0
2009-11-23 02:11:00,87.515,87.515,87.485,87.495,298400000.0
2009-11-23 02:12:00,87.5,87.54,87.495,87.54,372800000.0
2009-11-23 02:13:00,87.54,87.545,87.52,87.52,260000000.0
2009-11-23 02:14:00,87.52,87.525,87.505,87.505,226800000.0
2009-11-23 02:15:00,87.505,87.505,87.485,87.485,272800000.0
2009-11-23 02:16:00,87.485,87.51,87.485,87.5,194500000.0
2009-11-23 02:17:00,87.495,87.545,87.495,87.535,191200000.0
2009-11-23 02:18:00,87.535,87.55,87.535,87.535,280800000.0
2009-11-23 02:19:00,87.535,87.545,87.525,87.53,235200000.0
2009-11-23 02:20:00,87.53,87.535,87.505,87.515,361800000.0
2009-11-23 02:21:00,87.515,87.525,87.505,87.51,219400000.0
2009-11-23 02:22:00,87.515,87.515,87.495,87.505,152000000.0
2009-11-23 02:23:00,87.505,87.52,87.505,87.52,152900000.0
2009-11-23 02:24:00,87.525,87.53,87.52,87.52,112000000.0
2009-11-23 02:25:00,87.52,87.545,87.51,87.515,351200000.0
2009-11-23 02:26:00,87.515,87.52,87.465,87.47,188900000.0
2009-11-23 02:27:00,87.47,87.47,87.46,87.46,157600000.0
2009-11-23 02:28:00,87.455,87.465,87.44,87.46,274900000.0
2009-11-23 02:29:00,87.46,87.47,87.455,87.465,313700000.0
2009-11-23 02:30:00,87.465,87.5,87.465,87.49,338400000.0
2009-11-23 02:31:00,87.49,87.49,87.465,87.485,219600000.0
2009-11-23 02:32:00,87.48,87.485,87.475,87.475,79200000.0
2009-11-23 02:33:00,87.48,87.485,87.465,87.465,217600000.0
2009-11-23 02:34:00,87.47,87.51,87.465,87.51,296300000.0
2009-11-23 02:35:00,87.505,87.55,87.505,87.55,320000000.0
2009-11-23 02:36:00,87.54,87.555,87.52,87.535,254400000.0
2009-11-23 02:37:00,87.54,87.55,87.525,87.545,308300000.0
2009-11-23 02:38:00,87.545,87.555,87.53,87.53,148000000.0
2009-11-23 02:39:00,87.53,87.55,87.53,87.545,184000000.0
2009-11-23 02:40:00,87.545,87.565,87.545,87.545,88800000.0
2009-11-23 02:41:00,87.54,87.55,87.54,87.545,218400000.0
2009-11-23 02:42:00,87.54,87.55,87.54,87.54,88000000.0
2009-11-23 02:43:00,87.545,87.58,87.54,87.58,200000000.0
2009-11-23 02:44:00,87.57,87.6,87.56,87.57,510400000.0
2009-11-23 02:45:00,87.57,87.655,87.565,87.655,436600000.0
2009-11-23 02:46:00,87.655,87.685,87.64,87.645,473200000.0
2009-11-23 02:47:00,87.645,87.65,87.615,87.615,389400000.0
2009-11-23 02:48:00,87.635,87.645,87.615,87.615,241600000.0
2009-11-23 02:49:00,87.615,87.63,87.61,87.62,395200000.0
2009-11-23 02:50:00,87.62,87.63,87.6,87.61,292800000.0
2009-11-23 02:51:00,87.61,87.63,87.61,87.63,432800000.0
2009-11-23 02:52:00,87.63,87.68,87.625,87.655,347400000.0
2009-11-23 02:53:00,87.655,87.685,87.655,87.675,200800000.0
2009-11-23 02:54:00,87.675,87.68,87.64,87.65,216600000.0
2009-11-23 02:55:00,87.645,87.645,87.625,87.64,225600000.0
2009-11-23 02:56:00,87.635,87.645,87.63,87.63,128800000.0
2009-11-23 02:57:00,87.63,87.635,87.61,87.615,225400000.0
2009-11-23 02:58:00,87.615,87.63,87.61,87.61,215000000.0
2009-11-23 02:59:00,87.61,87.63,87.61,87.625,91600000.0
2009-11-23 03:00:00,87.625,87.65,87.62,87.65,228000000.0
2009-11-23 03:01:00,87.65,87.65,87.605,87.605,292800000.0
2009-11-23 03:02:00,87.6,87.61,87.59,87.6,234400000.0
2009-11-23 03:03:00,87.6,87.62,87.6,87.62,71200000.0
2009-11-23 03:04:00,87.62,87.65,87.62,87.65,69600000.0
2009-11-23 03:05:00,87.65,87.69,87.65,87.685,161600000.0
2009-11-23 03:06:00,87.68,87.695,87.65,87.675,202500000.0
2009-11-23 03:07:00,87.675,87.69,87.675,87.675,91200000.0
2009-11-23 03:08:00,87.675,87.685,87.65,87.65,236800000.0
2009-11-23 03:09:00,87.65,87.655,87.645,87.645,157600000.0
2009-11-23 03:10:00,87.65,87.665,87.65,87.665,136800000.0
2009-11-23 03:11:00,87.665,87.67,87.62,87.62,348000000.0
2009-11-23 03:12:00,87.615,87.63,87.59,87.59,264000000.0
2009-11-23 03:13:00,87.595,87.6,87.585,87.585,128000000.0
2009-11-23 03:14:00,87.585,87.585,87.57,87.575,119200000.0
2009-11-23 03:15:00,87.575,87.58,87.55,87.56,204000000.0
2009-11-23 03:16:00,87.565,87.59,87.565,87.58,243200000.0
2009-11-23 03:17:00,87.58,87.6,87.58,87.6,314400000.0
2009-11-23 03:18:00,87.595,87.605,87.58,87.585,240000000.0
2009-11-23 03:19:00,87.59,87.625,87.59,87.615,202500000.0
2009-11-23 03:20:00,87.615,87.65,87.615,87.65,378200000.0
2009-11-23 03:21:00,87.655,87.67,87.63,87.635,335600000.0
2009-11-23 03:22:00,87.635,87.65,87.63,87.645,143200000.0
2009-11-23 03:23:00,87.645,87.65,87.635,87.64,180000000.0
2009-11-23 03:24:00,87.64,87.655,87.63,87.655,277600000.0
2009-11-23 03:25:00,87.655,87.655,87.615,87.615,273400000.0
2009-11-23 03:26:00,87.615,87.63,87.61,87.63,238400000.0
2009-11-23 03:27:00,87.63,87.635,87.625,87.63,231200000.0
2009-11-23 03:28:00,87.625,87.645,87.625,87.635,182800000.0
2009-11-23 03:29:00,87.64,87.64,87.625,87.63,125600000.0
2009-11-23 03:30:00,87.63,87.63,87.62,87.625,138400000.0
2009-11-23 03:31:00,87.625,87.63,87.62,87.625,203200000.0
2009-11-23 03:32:00,87.625,87.625,87.61,87.61,180000000.0
2009-11-23 03:33:00,87.61,87.61,87.595,87.605,122400000.0
2009-11-23 03:34:00,87.605,87.61,87.605,87.61,31200000.0
2009-11-23 03:35:00,87.595,87.615,87.59,87.615,204000000.0
2009-11-23 03:36:00,87.615,87.64,87.59,87.615,297600000.0
2009-11-23 03:37:00,87.615,87.635,87.605,87.63,258400000.0
2009-11-23 03:38:00,87.63,87.645,87.625,87.645,218400000.0
2009-11-23 03:39:00,87.645,87.655,87.64,87.65,171200000.0
2009-11-23 03:40:00,87.65,87.665,87.65,87.66,204800000.0
2009-11-23 03:41:00,87.66,87.67,87.655,87.665,74400000.0
2009-11-23 03:42:00,87.66,87.66,87.65,87.66,143200000.0
2009-11-23 03:43:00,87.66,87.665,87.65,87.65,111200000.0
2009-11-23 03:44:00,87.65,87.655,87.625,87.625,231200000.0
2009-11-23 03:45:00,87.625,87.65,87.625,87.63,188000000.0
2009-11-23 03:46:00,87.63,87.635,87.595,87.62,248000000.0
2009-11-23 03:47:00,87.62,87.635,87.62,87.625,148000000.0
2009-11-23 03:48:00,87.63,87.63,87.61,87.615,141600000.0
2009-11-23 03:49:00,87.615,87.66,87.615,87.625,276800000.0
2009-11-23 03:50:00,87.635,87.65,87.63,87.64,254400000.0
2009-11-23 03:51:00,87.64,87.64,87.64,87.64,6400000.0
2009-11-23 03:52:00,87.64,87.645,87.635,87.645,99200000.0
2009-11-23 03:53:00,87.65,87.65,87.62,87.625,160000000.0
2009-11-23 03:54:00,87.625,87.64,87.625,87.64,128000000.0
2009-11-23 03:55:00,87.64,87.64,87.635,87.635,42400000.0
2009-11-23 03:56:00,87.635,87.67,87.63,87.665,187200000.0
2009-11-23 03:57:00,87.665,87.685,87.66,87.665,381600000.0
2009-11-23 03:58:00,87.665,87.685,87.665,87.68,214400000.0
2009-11-23 03:59:00,87.68,87.68,87.665,87.675,163200000.0
2009-11-23 04:00:00,87.685,87.69,87.675,87.69,111200000.0
2009-11-23 04:01:00,87.69,87.695,87.685,87.69,120000000.0
2009-11-23 04:02:00,87.68,87.68,87.675,87.675,93600000.0
2009-11-23 04:03:00,87.67,87.685,87.66,87.665,312000000.0
2009-11-23 04:04:00,87.665,87.675,87.665,87.67,130400000.0
2009-11-23 04:05:00,87.67,87.705,87.67,87.705,287400000.0
2009-11-23 04:06:00,87.7,87.74,87.7,87.735,300000000.0
2009-11-23 04:07:00,87.73,87.755,87.73,87.74,332900000.0
2009-11-23 04:08:00,87.735,87.735,87.725,87.73,316800000.0
2009-11-23 04:09:00,87.73,87.745,87.72,87.74,409800000.0
2009-11-23 04:10:00,87.735,87.75,87.73,87.735,254000000.0
2009-11-23 04:11:00,87.735,87.745,87.725,87.74,279400000.0
2009-11-23 04:12:00,87.735,87.755,87.73,87.74,298600000.0
2009-11-23 04:13:00,87.735,87.74,87.71,87.715,192800000.0
2009-11-23 04:14:00,87.715,87.725,87.705,87.715,176000000.0
2009-11-23 04:15:00,87.715,87.745,87.71,87.73,255299999.0
2009-11-23 04:16:00,87.735,87.735,87.72,87.72,77600000.0
2009-11-23 04:17:00,87.72,87.735,87.715,87.735,130400000.0
2009-11-23 04:18:00,87.73,87.74,87.715,87.725,268200000.0
2009-11-23 04:19:00,87.725,87.745,87.725,87.735,207200000.0
2009-11-23 04:20:00,87.725,87.745,87.725,87.74,146800000.0
2009-11-23 04:21:00,87.74,87.745,87.725,87.745,124400000.0
2009-11-23 04:22:00,87.745,87.775,87.74,87.77,248000000.0
2009-11-23 04:23:00,87.77,87.795,87.755,87.76,290600000.0
2009-11-23 04:24:00,87.76,87.77,87.75,87.75,237600000.0
2009-11-23 04:25:00,87.75,87.78,87.75,87.78,362500000.0
2009-11-23 04:26:00,87.775,87.805,87.775,87.79,287200000.0
2009-11-23 04:27:00,87.795,87.795,87.785,87.785,112800000.0
2009-11-23 04:28:00,87.785,87.81,87.785,87.81,100800000.0
2009-11-23 04:29:00,87.81,87.81,87.8,87.805,159200000.0
2009-11-23 04:30:00,87.81,87.825,87.8,87.815,360000000.0
2009-11-23 04:31:00,87.815,87.825,87.79,87.79,365700000.0
2009-11-23 04:32:00,87.79,87.79,87.78,87.79,123200000.0
2009-11-23 04:33:00,87.79,87.8,87.79,87.79,92800000.0
2009-11-23 04:34:00,87.79,87.795,87.775,87.775,208000000.0
2009-11-23 04:35:00,87.775,87.79,87.77,87.785,272000000.0
2009-11-23 04:36:00,87.785,87.785,87.765,87.765,149600000.0
2009-11-23 04:37:00,87.765,87.775,87.765,87.765,224800000.0
2009-11-23 04:38:00,87.765,87.77,87.755,87.76,128000000.0
2009-11-23 04:39:00,87.76,87.76,87.715,87.72,235200000.0
2009-11-23 04:40:00,87.72,87.765,87.715,87.76,174400000.0
2009-11-23 04:41:00,87.76,87.76,87.745,87.755,145600000.0
2009-11-23 04:42:00,87.76,87.76,87.74,87.745,174400000.0
2009-11-23 04:43:00,87.75,87.76,87.745,87.745,196200000.0
2009-11-23 04:44:00,87.745,87.75,87.715,87.73,405100000.0
2009-11-23 04:45:00,87.73,87.76,87.73,87.75,227200000.0
2009-11-23 04:46:00,87.755,87.755,87.725,87.73,167200000.0
2009-11-23 04:47:00,87.73,87.74,87.73,87.74,178000000.0
2009-11-23 04:48:00,87.735,87.785,87.735,87.765,299300000.0
2009-11-23 04:49:00,87.775,87.775,87.76,87.76,237600000.0
2009-11-23 04:50:00,87.765,87.795,87.755,87.77,238600000.0
2009-11-23 04:51:00,87.77,87.785,87.77,87.78,216000000.0
2009-11-23 04:52:00,87.78,87.78,87.76,87.765,197600000.0
2009-11-23 04:53:00,87.765,87.78,87.76,87.77,190800000.0
2009-11-23 04:54:00,87.77,87.77,87.75,87.77,82400000.0
2009-11-23 04:55:00,87.765,87.77,87.76,87.76,63800000.0
2009-11-23 04:56:00,87.76,87.765,87.76,87.765,36000000.0
2009-11-23 04:57:00,87.765,87.765,87.74,87.765,195200000.0
2009-11-23 04:58:00,87.765,87.785,87.76,87.775,231999999.0
2009-11-23 04:59:00,87.775,87.78,87.755,87.76,164000000.0
2009-11-23 05:00:00,87.765,87.78,87.755,87.78,225600000.0
2009-11-23 05:01:00,87.775,87.775,87.745,87.755,248200000.0
2009-11-23 05:02:00,87.755,87.755,87.75,87.755,59200000.0
2009-11-23 05:03:00,87.755,87.755,87.75,87.75,28000000.0
2009-11-23 05:04:00,87.75,87.75,87.73,87.74,101000000.0
2009-11-23 05:05:00,87.74,87.74,87.735,87.74,44800000.0
2009-11-23 05:06:00,87.74,87.76,87.725,87.76,167200000.0
2009-11-23 05:07:00,87.76,87.76,87.745,87.76,61600000.0
2009-11-23 05:08:00,87.76,87.77,87.735,87.745,224200000.0
2009-11-23 05:09:00,87.745,87.755,87.74,87.755,197600000.0
2009-11-23 05:10:00,87.755,87.78,87.75,87.76,445600000.0
2009-11-23 05:11:00,87.755,87.76,87.755,87.76,126400000.0
2009-11-23 05:12:00,87.76,87.76,87.735,87.74,237600000.0
2009-11-23 05:13:00,87.74,87.75,87.725,87.74,243200000.0
2009-11-23 05:14:00,87.74,87.74,87.735,87.735,50400000.0
2009-11-23 05:15:00,87.735,87.735,87.73,87.73,40000000.0
2009-11-23 05:16:00,87.73,87.73,87.715,87.72,66400000.0
2009-11-23 05:17:00,87.72,87.73,87.715,87.73,120800000.0
2009-11-23 05:18:00,87.725,87.75,87.725,87.735,155599999.0
2009-11-23 05:19:00,87.735,87.735,87.73,87.73,16000000.0
2009-11-23 05:20:00,87.72,87.725,87.72,87.72,27200000.0
2009-11-23 05:21:00,87.72,87.735,87.72,87.735,51200000.0
2009-11-23 05:22:00,87.735,87.735,87.715,87.72,246599999.0
2009-11-23 05:23:00,87.715,87.745,87.715,87.74,233800000.0
2009-11-23 05:24:00,87.74,87.745,87.735,87.735,111200000.0
2009-11-23 05:25:00,87.74,87.745,87.725,87.74,158400000.0
2009-11-23 05:26:00,87.74,87.745,87.73,87.74,185600000.0
2009-11-23 05:27:00,87.745,87.75,87.735,87.735,226000000.0
2009-11-23 05:28:00,87.74,87.745,87.735,87.74,219200000.0
2009-11-23 05:29:00,87.74,87.745,87.725,87.725,129600000.0
2009-11-23 05:30:00,87.725,87.75,87.725,87.74,212900000.0
2009-11-23 05:31:00,87.74,87.745,87.725,87.735,219600000.0
2009-11-23 05:32:00,87.735,87.735,87.705,87.71,207600000.0
2009-11-23 05:33:00,87.71,87.73,87.71,87.725,192000000.0
2009-11-23 05:34:00,87.725,87.73,87.725,87.725,53600000.0
2009-11-23 05:35:00,87.725,87.75,87.715,87.745,160000000.0
2009-11-23 05:36:00,87.74,87.74,87.73,87.735,173200000.0
2009-11-23 05:37:00,87.735,87.735,87.73,87.735,45600000.0
2009-11-23 05:38:00,87.735,87.735,87.73,87.73,69600000.0
2009-11-23 05:39:00,87.73,87.735,87.72,87.72,133600000.0
2009-11-23 05:40:00,87.72,87.725,87.715,87.72,130400000.0
2009-11-23 05:41:00,87.72,87.72,87.705,87.71,120900000.0
2009-11-23 05:42:00,87.71,87.71,87.71,87.71,34400000.0
2009-11-23 05:43:00,87.705,87.72,87.705,87.72,171599999.0
2009-11-23 05:44:00,87.72,87.73,87.72,87.725,122500000.0
2009-11-23 05:45:00,87.725,87.745,87.725,87.735,114400000.0
2009-11-23 05:46:00,87.74,87.74,87.735,87.74,118400000.0
2009-11-23 05:47:00,87.74,87.75,87.735,87.745,82800000.0
2009-11-23 05:48:00,87.74,87.74,87.74,87.74,19200000.0
2009-11-23 05:49:00,87.745,87.745,87.74,87.74,9400000.0
2009-11-23 05:50:00,87.74,87.75,87.74,87.745,160800000.0
2009-11-23 05:51:00,87.745,87.76,87.74,87.75,110400000.0
2009-11-23 05:52:00,87.755,87.78,87.755,87.77,206000000.0
2009-11-23 05:53:00,87.775,87.785,87.775,87.785,133600000.0
2009-11-23 05:54:00,87.785,87.785,87.775,87.775,204800000.0
2009-11-23 05:55:00,87.775,87.825,87.775,87.825,295800000.0
2009-11-23 05:56:00,87.83,87.86,87.825,87.86,611600000.0
2009-11-23 05:57:00,87.86,87.875,87.83,87.84,324799999.0
2009-11-23 05:58:00,87.835,87.85,87.83,87.835,161800000.0
2009-11-23 05:59:00,87.835,87.84,87.815,87.825,261700000.0
2009-11-23 06:00:00,87.83,87.86,87.83,87.845,303200000.0
2009-11-23 06:01:00,87.845,87.845,87.83,87.84,221600000.0
2009-11-23 06:02:00,87.84,87.865,87.84,87.855,167200000.0
2009-11-23 06:03:00,87.855,87.86,87.84,87.84,172000000.0
2009-11-23 06:04:00,87.84,87.855,87.84,87.84,249600000.0
2009-11-23 06:05:00,87.84,87.85,87.835,87.845,172000000.0
2009-11-23 06:06:00,87.845,87.845,87.825,87.83,202400000.0
2009-11-23 06:07:00,87.83,87.835,87.83,87.835,58400000.0
2009-11-23 06:08:00,87.835,87.84,87.82,87.82,174400000.0
2009-11-23 06:09:00,87.82,87.82,87.81,87.81,92000000.0
2009-11-23 06:10:00,87.81,87.815,87.81,87.815,127200000.0
2009-11-23 06:11:00,87.815,87.815,87.81,87.815,47200000.0
2009-11-23 06:12:00,87.815,87.815,87.81,87.81,122400000.0
2009-11-23 06:13:00,87.81,87.82,87.81,87.81,117600000.0
2009-11-23 06:14:00,87.81,87.815,87.81,87.81,113600000.0
2009-11-23 06:15:00,87.81,87.855,87.81,87.84,174200000.0
2009-11-23 06:16:00,87.84,87.84,87.835,87.84,91200000.0
2009-11-23 06:17:00,87.835,87.835,87.81,87.815,296800000.0
2009-11-23 06:18:00,87.815,87.825,87.815,87.82,118500000.0
2009-11-23 06:19:00,87.825,87.83,87.81,87.815,196000000.0
2009-11-23 06:20:00,87.81,87.815,87.81,87.81,55200000.0
2009-11-23 06:21:00,87.81,87.825,87.81,87.825,204200000.0
2009-11-23 06:22:00,87.825,87.835,87.8,87.8,278400000.0
2009-11-23 06:23:00,87.8,87.82,87.8,87.805,207400000.0
2009-11-23 06:24:00,87.805,87.82,87.8,87.815,197000000.0
2009-11-23 06:25:00,87.81,87.815,87.805,87.805,331600000.0
2009-11-23 06:26:00,87.805,87.84,87.805,87.825,188200000.0
2009-11-23 06:27:00,87.825,87.83,87.82,87.825,108799999.0
2009-11-23 06:28:00,87.825,87.845,87.825,87.845,126600000.0
2009-11-23 06:29:00,87.845,87.845,87.84,87.84,45600000.0
2009-11-23 06:30:00,87.84,87.84,87.835,87.84,103200000.0
2009-11-23 06:31:00,87.84,87.865,87.835,87.85,191200000.0
2009-11-23 06:32:00,87.835,87.838,87.826,87.826,77200000.0
2009-11-23 06:33:00,87.85,87.855,87.845,87.85,77600000.0
2009-11-23 06:34:00,87.85,87.85,87.825,87.835,171200000.0
2009-11-23 06:35:00,87.835,87.845,87.835,87.845,76000000.0
2009-11-23 06:36:00,87.845,87.855,87.845,87.85,143200000.0
2009-11-23 06:37:00,87.845,87.86,87.845,87.86,60000000.0
2009-11-23 06:38:00,87.86,87.86,87.845,87.845,140000000.0
2009-11-23 06:39:00,87.845,87.86,87.845,87.85,199200000.0
2009-11-23 06:40:00,87.85,87.86,87.85,87.855,140800000.0
2009-11-23 06:41:00,87.86,87.87,87.855,87.86,193200000.0
2009-11-23 06:42:00,87.865,87.865,87.84,87.845,280800000.0
2009-11-23 06:43:00,87.85,87.855,87.835,87.845,181600000.0
2009-11-23 06:44:00,87.845,87.845,87.825,87.835,133400000.0
2009-11-23 06:45:00,87.835,87.84,87.83,87.84,144000000.0
2009-11-23 06:46:00,87.845,87.845,87.825,87.83,161600000.0
2009-11-23 06:47:00,87.835,87.85,87.835,87.835,220400000.0
2009-11-23 06:48:00,87.835,87.855,87.83,87.85,317199999.0
2009-11-23 06:49:00,87.85,87.85,87.83,87.835,176800000.0
2009-11-23 06:50:00,87.835,87.85,87.835,87.85,91200000.0
2009-11-23 06:51:00,87.855,87.86,87.845,87.845,100800000.0
2009-11-23 06:52:00,87.85,87.855,87.845,87.855,97600000.0
2009-11-23 06:53:00,87.86,87.87,87.855,87.87,141600000.0
2009-11-23 06:54:00,87.865,87.865,87.835,87.845,192400000.0
2009-11-23 06:55:00,87.84,87.845,87.84,87.845,98400000.0
2009-11-23 06:56:00,87.845,87.845,87.835,87.84,92800000.0
2009-11-23 06:57:00,87.84,87.85,87.825,87.83,191200000.0
2009-11-23 06:58:00,87.83,87.835,87.82,87.83,92800000.0
2009-11-23 06:59:00,87.835,87.84,87.835,87.835,44000000.0
2009-11-23 07:00:00,87.83,87.84,87.83,87.835,82400000.0
2009-11-23 07:01:00,87.83,87.835,87.825,87.83,150400000.0
2009-11-23 07:02:00,87.825,87.83,87.82,87.82,170400000.0
2009-11-23 07:03:00,87.825,87.825,87.815,87.815,88000000.0
2009-11-23 07:04:00,87.815,87.82,87.815,87.82,37600000.0
2009-11-23 07:05:00,87.82,87.84,87.82,87.84,63200000.0
2009-11-23 07:06:00,87.835,87.835,87.82,87.82,72800000.0
2009-11-23 07:07:00,87.82,87.82,87.775,87.785,207300000.0
2009-11-23 07:08:00,87.785,87.79,87.78,87.78,100800000.0
2009-11-23 07:09:00,87.78,87.795,87.775,87.79,184000000.0
2009-11-23 07:10:00,87.795,87.83,87.795,87.83,256200000.0
2009-11-23 07:11:00,87.825,87.83,87.825,87.83,45600000.0
2009-11-23 07:12:00,87.83,87.83,87.82,87.82,153599998.0
2009-11-23 07:13:00,87.83,87.84,87.83,87.835,128800000.0
2009-11-23 07:14:00,87.825,87.825,87.805,87.805,64000000.0
2009-11-23 07:15:00,87.81,87.81,87.795,87.795,88000000.0
2009-11-23 07:16:00,87.795,87.795,87.745,87.745,450800000.0
2009-11-23 07:17:00,87.745,87.76,87.745,87.755,284000000.0
2009-11-23 07:18:00,87.755,87.755,87.745,87.745,84000000.0
2009-11-23 07:19:00,87.745,87.76,87.73,87.73,226800000.0
2009-11-23 07:20:00,87.735,87.75,87.73,87.74,101900000.0
2009-11-23 07:21:00,87.74,87.74,87.695,87.695,134600000.0
2009-11-23 07:22:00,87.7,87.71,87.695,87.695,166200000.0
2009-11-23 07:23:00,87.7,87.71,87.7,87.705,124200000.0
2009-11-23 07:24:00,87.705,87.725,87.705,87.72,204599999.0
2009-11-23 07:25:00,87.72,87.725,87.72,87.725,60400000.0
2009-11-23 07:26:00,87.72,87.72,87.7,87.7,266500000.0
2009-11-23 07:27:00,87.7,87.715,87.695,87.715,254700000.0
2009-11-23 07:28:00,87.715,87.715,87.705,87.71,188800000.0
2009-11-23 07:29:00,87.715,87.73,87.71,87.725,135200000.0
2009-11-23 07:30:00,87.725,87.725,87.705,87.715,125600000.0
2009-11-23 07:31:00,87.715,87.73,87.71,87.72,111400000.0
2009-11-23 07:32:00,87.725,87.735,87.72,87.73,70600000.0
2009-11-23 07:33:00,87.73,87.73,87.72,87.72,176000000.0
2009-11-23 07:34:00,87.72,87.72,87.71,87.71,53600000.0
2009-11-23 07:35:00,87.71,87.715,87.695,87.705,276000000.0
2009-11-23 07:36:00,87.705,87.725,87.705,87.72,140000000.0
2009-11-23 07:37:00,87.71,87.72,87.71,87.715,121200000.0
2009-11-23 07:38:00,87.715,87.72,87.705,87.715,233000000.0
2009-11-23 07:39:00,87.71,87.73,87.71,87.725,274600000.0
2009-11-23 07:40:00,87.73,87.75,87.725,87.745,89400000.0
2009-11-23 07:41:00,87.75,87.78,87.745,87.755,392600000.0
2009-11-23 07:42:00,87.755,87.785,87.755,87.78,263700000.0
2009-11-23 07:43:00,87.78,87.78,87.75,87.75,229600000.0
2009-11-23 07:44:00,87.75,87.765,87.74,87.76,252500000.0
2009-11-23 07:45:00,87.765,87.765,87.76,87.76,41600000.0
2009-11-23 07:46:00,87.76,87.76,87.755,87.755,60800000.0
2009-11-23 07:47:00,87.755,87.76,87.75,87.76,55200000.0
2009-11-23 07:48:00,87.76,87.775,87.76,87.77,222400000.0
2009-11-23 07:49:00,87.77,87.775,87.76,87.77,381400000.0
2009-11-23 07:50:00,87.775,87.785,87.775,87.785,246400000.0
2009-11-23 07:51:00,87.785,87.785,87.785,87.785,83200000.0
2009-11-23 07:52:00,87.79,87.79,87.785,87.785,164000000.0
2009-11-23 07:53:00,87.785,87.785,87.78,87.78,204800000.0
2009-11-23 07:54:00,87.775,87.785,87.775,87.785,100000000.0
2009-11-23 07:55:00,87.785,87.785,87.78,87.785,102400000.0
2009-11-23 07:56:00,87.785,87.785,87.775,87.785,144400000.0
2009-11-23 07:57:00,87.785,87.795,87.785,87.795,40000000.0
2009-11-23 07:58:00,87.8,87.82,87.795,87.82,124000000.0
2009-11-23 07:59:00,87.82,87.825,87.81,87.815,253600000.0
2009-11-23 08:00:00,87.815,87.82,87.8,87.8,181600000.0
2009-11-23 08:01:00,87.795,87.795,87.755,87.765,308200000.0
2009-11-23 08:02:00,87.765,87.77,87.745,87.76,378000000.0
2009-11-23 08:03:00,87.76,87.77,87.75,87.75,341200000.0
2009-11-23 08:04:00,87.75,87.755,87.725,87.735,356100000.0
2009-11-23 08:05:00,87.735,87.755,87.735,87.75,121600000.0
2009-11-23 08:06:00,87.745,87.755,87.73,87.735,191200000.0
2009-11-23 08:07:00,87.735,87.735,87.715,87.72,126400000.0
2009-11-23 08:08:00,87.72,87.72,87.7,87.71,312100000.0
2009-11-23 08:09:00,87.715,87.715,87.705,87.71,133600000.0
2009-11-23 08:10:00,87.71,87.725,87.7,87.72,160000000.0
2009-11-23 08:11:00,87.725,87.745,87.72,87.745,113600000.0
2009-11-23 08:12:00,87.745,87.745,87.735,87.735,125600000.0
2009-11-23 08:13:00,87.745,87.755,87.745,87.745,106400000.0
2009-11-23 08:14:00,87.745,87.755,87.745,87.745,84800000.0
2009-11-23 08:15:00,87.745,87.755,87.735,87.74,123400000.0
2009-11-23 08:16:00,87.74,87.74,87.72,87.725,157600000.0
2009-11-23 08:17:00,87.725,87.73,87.715,87.725,197600000.0
2009-11-23 08:18:00,87.725,87.73,87.725,87.73,123200000.0
2009-11-23 08:19:00,87.735,87.765,87.73,87.76,265200000.0
2009-11-23 08:20:00,87.76,87.765,87.755,87.76,122400000.0
2009-11-23 08:21:00,87.76,87.77,87.755,87.755,132000000.0
2009-11-23 08:22:00,87.76,87.76,87.75,87.75,133600000.0
2009-11-23 08:23:00,87.75,87.755,87.74,87.74,172800000.0
2009-11-23 08:24:00,87.74,87.745,87.735,87.74,117600000.0
2009-11-23 08:25:00,87.74,87.74,87.73,87.735,183600000.0
2009-11-23 08:26:00,87.735,87.735,87.725,87.725,117800000.0
2009-11-23 08:27:00,87.73,87.73,87.715,87.715,192600000.0
2009-11-23 08:28:00,87.715,87.72,87.715,87.715,95200000.0
2009-11-23 08:29:00,87.715,87.715,87.715,87.715,136800000.0
2009-11-23 08:30:00,87.715,87.725,87.71,87.71,182800000.0
2009-11-23 08:31:00,87.71,87.725,87.705,87.725,217600000.0
2009-11-23 08:32:00,87.725,87.725,87.705,87.71,212000000.0
2009-11-23 08:33:00,87.71,87.715,87.705,87.705,128800000.0
2009-11-23 08:34:00,87.705,87.705,87.705,87.705,17600000.0
2009-11-23 08:35:00,87.705,87.705,87.695,87.7,174400000.0
2009-11-23 08:36:00,87.695,87.695,87.69,87.695,58400000.0
2009-11-23 08:37:00,87.695,87.705,87.69,87.69,144800000.0
2009-11-23 08:38:00,87.69,87.69,87.675,87.675,204100000.0
2009-11-23 08:39:00,87.675,87.685,87.67,87.675,199200000.0
2009-11-23 08:40:00,87.675,87.685,87.675,87.685,80600000.0
2009-11-23 08:41:00,87.685,87.715,87.685,87.715,115400000.0
2009-11-23 08:42:00,87.715,87.715,87.71,87.715,68000000.0
2009-11-23 08:43:00,87.715,87.715,87.695,87.705,159200000.0
2009-11-23 08:44:00,87.705,87.715,87.705,87.715,216000000.0
2009-11-23 08:45:00,87.715,87.72,87.71,87.72,152800000.0
2009-11-23 08:46:00,87.72,87.745,87.72,87.735,289200000.0
2009-11-23 08:47:00,87.735,87.735,87.715,87.715,117600000.0
2009-11-23 08:48:00,87.72,87.725,87.71,87.72,243400000.0
2009-11-23 08:49:00,87.72,87.725,87.715,87.725,209700000.0
2009-11-23 08:50:00,87.725,87.735,87.715,87.715,152000000.0
2009-11-23 08:51:00,87.715,87.72,87.715,87.715,194400000.0
2009-11-23 08:52:00,87.715,87.735,87.715,87.73,130000000.0
2009-11-23 08:53:00,87.735,87.755,87.735,87.74,93000000.0
2009-11-23 08:54:00,87.74,87.74,87.715,87.715,162400000.0
2009-11-23 08:55:00,87.715,87.715,87.685,87.69,214800000.0
2009-11-23 08:56:00,87.69,87.7,87.685,87.7,84000000.0
2009-11-23 08:57:00,87.7,87.705,87.695,87.7,231200000.0
2009-11-23 08:58:00,87.7,87.7,87.695,87.7,94400000.0
2009-11-23 08:59:00,87.7,87.715,87.695,87.71,293600000.0
2009-11-23 09:00:00,87.71,87.745,87.71,87.735,336200000.0
2009-11-23 09:01:00,87.735,87.815,87.735,87.81,417500000.0
2009-11-23 09:02:00,87.81,87.81,87.79,87.795,373600001.0
2009-11-23 09:03:00,87.795,87.795,87.685,87.685,468200000.0
2009-11-23 09:04:00,87.68,87.75,87.68,87.715,424700000.0
2009-11-23 09:05:00,87.71,87.735,87.71,87.715,359000000.0
2009-11-23 09:06:00,87.715,87.745,87.71,87.725,434200000.0
2009-11-23 09:07:00,87.725,87.75,87.71,87.74,543400000.0
2009-11-23 09:08:00,87.74,87.74,87.72,87.735,293300000.0
2009-11-23 09:09:00,87.725,87.735,87.71,87.725,314000000.0
2009-11-23 09:10:00,87.725,87.735,87.68,87.68,467600000.0
2009-11-23 09:11:00,87.68,87.685,87.61,87.655,493400000.0
2009-11-23 09:12:00,87.65,87.665,87.635,87.665,513200001.0
2009-11-23 09:13:00,87.665,87.67,87.655,87.655,230400000.0
2009-11-23 09:14:00,87.655,87.665,87.63,87.635,516000001.0
2009-11-23 09:15:00,87.64,87.7,87.64,87.69,505200000.0
2009-11-23 09:16:00,87.69,87.695,87.68,87.685,543600000.0
2009-11-23 09:17:00,87.685,87.71,87.68,87.71,434399999.0
2009-11-23 09:18:00,87.71,87.715,87.69,87.715,535400000.0
2009-11-23 09:19:00,87.71,87.73,87.7,87.725,545700000.0
2009-11-23 09:20:00,87.725,87.725,87.69,87.72,431800000.0
2009-11-23 09:21:00,87.72,87.775,87.71,87.775,415299999.0
2009-11-23 09:22:00,87.775,87.775,87.755,87.765,372600000.0
2009-11-23 09:23:00,87.765,87.765,87.73,87.735,409000000.0
2009-11-23 09:24:00,87.735,87.735,87.72,87.73,404900000.0
2009-11-23 09:25:00,87.73,87.74,87.715,87.73,345900000.0
2009-11-23 09:26:00,87.735,87.735,87.69,87.7,268200000.0
2009-11-23 09:27:00,87.7,87.71,87.675,87.71,516200001.0
2009-11-23 09:28:00,87.71,87.72,87.705,87.705,259300000.0
2009-11-23 09:29:00,87.71,87.755,87.705,87.745,341600000.0
2009-11-23 09:30:00,87.755,87.765,87.735,87.75,386500000.0
2009-11-23 09:31:00,87.75,87.755,87.725,87.745,330300000.0
2009-11-23 09:32:00,87.745,87.75,87.73,87.75,446400000.0
2009-11-23 09:33:00,87.75,87.76,87.74,87.74,353800000.0
2009-11-23 09:34:00,87.74,87.745,87.725,87.73,187400000.0
2009-11-23 09:35:00,87.73,87.755,87.73,87.745,255700000.0
2009-11-23 09:36:00,87.745,87.78,87.74,87.775,353100001.0
2009-11-23 09:37:00,87.775,87.81,87.775,87.795,378400000.0
2009-11-23 09:38:00,87.795,87.81,87.795,87.805,283300000.0
2009-11-23 09:39:00,87.805,87.805,87.785,87.795,231600000.0
2009-11-23 09:40:00,87.795,87.805,87.79,87.79,148400000.0
2009-11-23 09:41:00,87.79,87.835,87.79,87.835,113600000.0
2009-11-23 09:42:00,87.83,87.835,87.81,87.81,163800000.0
2009-11-23 09:43:00,87.815,87.82,87.81,87.81,229600000.0
2009-11-23 09:44:00,87.81,87.82,87.785,87.79,307600000.0
2009-11-23 09:45:00,87.79,87.8,87.78,87.78,375200000.0
2009-11-23 09:46:00,87.78,87.795,87.775,87.795,98800000.0
2009-11-23 09:47:00,87.79,87.8,87.755,87.755,257000000.0
2009-11-23 09:48:00,87.755,87.765,87.75,87.75,287600000.0
2009-11-23 09:49:00,87.75,87.765,87.75,87.76,317100000.0
2009-11-23 09:50:00,87.76,87.765,87.755,87.755,127200000.0
2009-11-23 09:51:00,87.755,87.775,87.755,87.77,143200000.0
2009-11-23 09:52:00,87.77,87.77,87.75,87.77,342100000.0
2009-11-23 09:53:00,87.77,87.78,87.76,87.78,337500000.0
2009-11-23 09:54:00,87.785,87.785,87.765,87.765,110000000.0
2009-11-23 09:55:00,87.76,87.77,87.75,87.765,216800000.0
2009-11-23 09:56:00,87.765,87.785,87.765,87.78,162200000.0
2009-11-23 09:57:00,87.775,87.775,87.75,87.76,161200000.0
2009-11-23 09:58:00,87.76,87.76,87.74,87.74,230000000.0
2009-11-23 09:59:00,87.74,87.76,87.735,87.745,231100000.0
2009-11-23 10:00:00,87.75,87.795,87.75,87.79,325199998.0
2009-11-23 10:01:00,87.795,87.84,87.78,87.83,272400000.0
2009-11-23 10:02:00,87.83,87.835,87.805,87.805,545400000.0
2009-11-23 10:03:00,87.81,87.845,87.805,87.835,469400000.0
2009-11-23 10:04:00,87.835,87.85,87.825,87.845,311400000.0
2009-11-23 10:05:00,87.85,87.88,87.845,87.875,417700000.0
2009-11-23 10:06:00,87.875,87.93,87.865,87.905,424500000.0
2009-11-23 10:07:00,87.905,87.96,87.9,87.935,564100000.0
2009-11-23 10:08:00,87.94,87.97,87.935,87.955,390100000.0
2009-11-23 10:09:00,87.955,87.96,87.94,87.945,520900000.0
2009-11-23 10:10:00,87.945,87.955,87.925,87.94,451800000.0
2009-11-23 10:11:00,87.94,87.95,87.925,87.925,243000000.0
2009-11-23 10:12:00,87.93,87.93,87.905,87.915,235300000.0
2009-11-23 10:13:00,87.915,87.915,87.89,87.9,358300000.0
2009-11-23 10:14:00,87.9,87.92,87.895,87.905,321400000.0
2009-11-23 10:15:00,87.905,87.92,87.895,87.92,210800000.0
2009-11-23 10:16:00,87.915,87.93,87.915,87.925,324400000.0
2009-11-23 10:17:00,87.93,87.93,87.915,87.92,163000000.0
2009-11-23 10:18:00,87.91,87.95,87.9,87.95,362400000.0
2009-11-23 10:19:00,87.95,87.97,87.945,87.96,319800000.0
2009-11-23 10:20:00,87.96,87.98,87.955,87.965,193000000.0
2009-11-23 10:21:00,87.965,87.965,87.94,87.945,311200000.0
2009-11-23 10:22:00,87.945,88.01,87.945,88.01,238500000.0
2009-11-23 10:23:00,88.015,88.095,88.015,88.075,521400000.0
2009-11-23 10:24:00,88.075,88.085,88.065,88.07,362600001.0
2009-11-23 10:25:00,88.065,88.08,88.06,88.07,369000000.0
2009-11-23 10:26:00,88.065,88.125,88.065,88.105,449300000.0
2009-11-23 10:27:00,88.105,88.11,88.08,88.095,316500000.0
2009-11-23 10:28:00,88.095,88.11,88.095,88.095,354200000.0
2009-11-23 10:29:00,88.095,88.135,88.095,88.13,425700000.0
2009-11-23 10:30:00,88.13,88.19,88.125,88.165,321300000.0
2009-11-23 10:31:00,88.16,88.17,88.145,88.15,287100000.0
2009-11-23 10:32:00,88.15,88.175,88.13,88.175,356700001.0
2009-11-23 10:33:00,88.17,88.175,88.15,88.16,311200000.0
2009-11-23 10:34:00,88.16,88.18,88.145,88.165,325600000.0
2009-11-23 10:35:00,88.16,88.19,88.155,88.17,510200000.0
2009-11-23 10:36:00,88.175,88.185,88.165,88.165,345000000.0
2009-11-23 10:37:00,88.165,88.19,88.16,88.185,351800000.0
2009-11-23 10:38:00,88.185,88.185,88.165,88.165,259800000.0
2009-11-23 10:39:00,88.165,88.19,88.16,88.17,265000000.0
2009-11-23 10:40:00,88.17,88.17,88.14,88.14,331400000.0
2009-11-23 10:41:00,88.145,88.15,88.13,88.14,510500000.0
2009-11-23 10:42:00,88.14,88.16,88.125,88.15,507100000.0
2009-11-23 10:43:00,88.15,88.17,88.15,88.155,499799999.0
2009-11-23 10:44:00,88.16,88.165,88.14,88.145,415099999.0
2009-11-23 10:45:00,88.145,88.165,88.145,88.155,487300000.0
2009-11-23 10:46:00,88.15,88.195,88.145,88.18,407899999.0
2009-11-23 10:47:00,88.18,88.185,88.165,88.165,406400000.0
2009-11-23 10:48:00,88.175,88.185,88.165,88.175,329400000.0
2009-11-23 10:49:00,88.175,88.175,88.16,88.165,353100000.0
2009-11-23 10:50:00,88.165,88.175,88.165,88.175,557400000.0
2009-11-23 10:51:00,88.175,88.185,88.17,88.175,269600000.0
2009-11-23 10:52:00,88.175,88.19,88.17,88.18,370200000.0
2009-11-23 10:53:00,88.19,88.19,88.17,88.185,191900000.0
2009-11-23 10:54:00,88.18,88.19,88.17,88.185,290800000.0
2009-11-23 10:55:00,88.185,88.185,88.165,88.175,269000000.0
2009-11-23 10:56:00,88.175,88.175,88.155,88.165,275000000.0
2009-11-23 10:57:00,88.16,88.19,88.16,88.175,412000000.0
2009-11-23 10:58:00,88.17,88.195,88.17,88.195,222400000.0
2009-11-23 10:59:00,88.19,88.2,88.165,88.165,533199999.0
2009-11-23 11:00:00,88.165,88.185,88.165,88.175,399800000.0
2009-11-23 11:01:00,88.175,88.19,88.175,88.185,370600000.0
2009-11-23 11:02:00,88.185,88.185,88.16,88.165,320400000.0
2009-11-23 11:03:00,88.175,88.175,88.155,88.165,223700000.0
2009-11-23 11:04:00,88.165,88.175,88.16,88.175,141600000.0
2009-11-23 11:05:00,88.17,88.18,88.155,88.17,314900000.0
2009-11-23 11:06:00,88.18,88.19,88.17,88.175,374800000.0
2009-11-23 11:07:00,88.175,88.195,88.175,88.19,373400000.0
2009-11-23 11:08:00,88.19,88.205,88.16,88.165,303500000.0
2009-11-23 11:09:00,88.165,88.19,88.16,88.165,287300000.0
2009-11-23 11:10:00,88.165,88.175,88.15,88.17,298799999.0
2009-11-23 11:11:00,88.17,88.18,88.16,88.17,228400000.0
2009-11-23 11:12:00,88.17,88.18,88.155,88.165,284800000.0
2009-11-23 11:13:00,88.165,88.165,88.15,88.155,318399999.0
2009-11-23 11:14:00,88.15,88.155,88.14,88.145,300800000.0
2009-11-23 11:15:00,88.14,88.165,88.13,88.145,338400000.0
2009-11-23 11:16:00,88.145,88.15,88.13,88.145,485200000.0
2009-11-23 11:17:00,88.145,88.155,88.135,88.135,173600000.0
2009-11-23 11:18:00,88.14,88.15,88.135,88.145,376000000.0
2009-11-23 11:19:00,88.145,88.145,88.135,88.145,344900000.0
2009-11-23 11:20:00,88.145,88.145,88.125,88.135,420800000.0
2009-11-23 11:21:00,88.135,88.175,88.13,88.17,369600000.0
2009-11-23 11:22:00,88.17,88.18,88.155,88.17,402100000.0
2009-11-23 11:23:00,88.17,88.175,88.16,88.16,324000000.0
2009-11-23 11:24:00,88.16,88.175,88.15,88.155,247600000.0
2009-11-23 11:25:00,88.155,88.16,88.145,88.145,187400000.0
2009-11-23 11:26:00,88.145,88.15,88.11,88.12,265800000.0
2009-11-23 11:27:00,88.115,88.12,88.11,88.11,108600000.0
2009-11-23 11:28:00,88.11,88.11,88.085,88.085,209200000.0
2009-11-23 11:29:00,88.09,88.09,88.08,88.08,277000000.0
2009-11-23 11:30:00,88.08,88.08,88.065,88.07,341200000.0
2009-11-23 11:31:00,88.07,88.07,88.06,88.07,120300000.0
2009-11-23 11:32:00,88.075,88.095,88.065,88.09,339200000.0
2009-11-23 11:33:00,88.09,88.105,88.09,88.105,131200000.0
2009-11-23 11:34:00,88.105,88.115,88.1,88.11,198600000.0
2009-11-23 11:35:00,88.11,88.125,88.11,88.115,134400000.0
2009-11-23 11:36:00,88.115,88.12,88.105,88.12,298599998.0
2009-11-23 11:37:00,88.115,88.125,88.11,88.11,226600000.0
2009-11-23 11:38:00,88.11,88.11,88.095,88.1,238100000.0
2009-11-23 11:39:00,88.1,88.11,88.1,88.1,170400000.0
2009-11-23 11:40:00,88.1,88.105,88.095,88.105,164400000.0
2009-11-23 11:41:00,88.105,88.105,88.1,88.105,193200000.0
2009-11-23 11:42:00,88.105,88.115,88.1,88.11,225200000.0
2009-11-23 11:43:00,88.11,88.12,88.11,88.12,114700000.0
2009-11-23 11:44:00,88.12,88.13,88.105,88.13,335600000.0
2009-11-23 11:45:00,88.125,88.125,88.1,88.11,425300000.0
2009-11-23 11:46:00,88.115,88.115,88.095,88.095,270400000.0
2009-11-23 11:47:00,88.095,88.095,88.075,88.08,214500000.0
2009-11-23 11:48:00,88.08,88.09,88.08,88.08,322500000.0
2009-11-23 11:49:00,88.08,88.085,88.065,88.07,181000000.0
2009-11-23 11:50:00,88.07,88.07,88.06,88.07,291000000.0
2009-11-23 11:51:00,88.065,88.075,88.065,88.07,162800000.0
2009-11-23 11:52:00,88.065,88.065,88.045,88.045,249000000.0
2009-11-23 11:53:00,88.045,88.055,88.04,88.04,152000000.0
2009-11-23 11:54:00,88.045,88.05,88.04,88.05,262600000.0
2009-11-23 11:55:00,88.055,88.055,88.04,88.045,133200000.0
2009-11-23 11:56:00,88.04,88.06,88.04,88.06,164300000.0
2009-11-23 11:57:00,88.06,88.075,88.06,88.065,387200000.0
2009-11-23 11:58:00,88.065,88.08,88.06,88.075,336800001.0
2009-11-23 11:59:00,88.08,88.105,88.075,88.075,243200000.0
2009-11-23 12:00:00,88.08,88.08,88.065,88.075,144600000.0
2009-11-23 12:01:00,88.07,88.075,88.065,88.07,61300000.0
2009-11-23 12:02:00,88.07,88.09,88.07,88.085,197300000.0
2009-11-23 12:03:00,88.085,88.1,88.08,88.095,317500000.0
2009-11-23 12:04:00,88.095,88.1,88.075,88.075,505899999.0
2009-11-23 12:05:00,88.08,88.09,88.08,88.085,209799999.0
2009-11-23 12:06:00,88.085,88.095,88.08,88.09,300400000.0
2009-11-23 12:07:00,88.09,88.095,88.085,88.085,179000000.0
2009-11-23 12:08:00,88.085,88.095,88.08,88.09,224000000.0
2009-11-23 12:09:00,88.09,88.11,88.09,88.1,234400000.0
2009-11-23 12:10:00,88.095,88.1,88.085,88.095,188399999.0
2009-11-23 12:11:00,88.095,88.12,88.085,88.095,304600000.0
2009-11-23 12:12:00,88.095,88.095,88.085,88.095,305400000.0
2009-11-23 12:13:00,88.095,88.1,88.055,88.055,359100000.0
2009-11-23 12:14:00,88.055,88.065,88.055,88.06,256800000.0
2009-11-23 12:15:00,88.06,88.06,88.045,88.06,294000000.0
2009-11-23 12:16:00,88.06,88.07,88.05,88.055,480200000.0
2009-11-23 12:17:00,88.065,88.065,88.05,88.055,238200000.0
2009-11-23 12:18:00,88.055,88.055,88.045,88.05,393800000.0
2009-11-23 12:19:00,88.055,88.06,88.05,88.055,64100000.0
2009-11-23 12:20:00,88.05,88.05,88.035,88.045,184800000.0
2009-11-23 12:21:00,88.045,88.045,88.035,88.04,277600000.0
2009-11-23 12:22:00,88.04,88.065,88.04,88.055,323600000.0
2009-11-23 12:23:00,88.055,88.055,88.045,88.045,417700000.0
2009-11-23 12:24:00,88.045,88.05,88.03,88.045,248800000.0
2009-11-23 12:25:00,88.045,88.045,88.025,88.04,323400000.0
2009-11-23 12:26:00,88.035,88.04,88.015,88.03,302000001.0
2009-11-23 12:27:00,88.025,88.045,88.015,88.04,219800000.0
2009-11-23 12:28:00,88.045,88.045,88.035,88.035,89600000.0
2009-11-23 12:29:00,88.035,88.055,88.03,88.04,348400000.0
2009-11-23 12:30:00,88.04,88.06,88.04,88.055,177400000.0
2009-11-23 12:31:00,88.055,88.055,88.05,88.055,200800000.0
2009-11-23 12:32:00,88.055,88.055,88.045,88.05,220200000.0
2009-11-23 12:33:00,88.055,88.055,88.03,88.05,190300000.0
2009-11-23 12:34:00,88.045,88.065,88.04,88.065,269500000.0
2009-11-23 12:35:00,88.065,88.065,88.045,88.05,200500000.0
2009-11-23 12:36:00,88.05,88.06,88.04,88.05,272800000.0
2009-11-23 12:37:00,88.06,88.06,88.035,88.04,306200000.0
2009-11-23 12:38:00,88.04,88.06,88.04,88.05,254400000.0
2009-11-23 12:39:00,88.05,88.07,88.05,88.065,190200000.0
2009-11-23 12:40:00,88.065,88.07,88.055,88.065,143900000.0
2009-11-23 12:41:00,88.065,88.07,88.06,88.065,110000000.0
2009-11-23 12:42:00,88.06,88.07,88.06,88.065,70100000.0
2009-11-23 12:43:00,88.07,88.08,88.065,88.075,218300000.0
2009-11-23 12:44:00,88.075,88.075,88.06,88.075,279000000.0
2009-11-23 12:45:00,88.075,88.085,88.065,88.075,124300000.0
2009-11-23 12:46:00,88.075,88.095,88.07,88.085,328200000.0
2009-11-23 12:47:00,88.09,88.1,88.07,88.08,251000000.0
2009-11-23 12:48:00,88.075,88.085,88.065,88.07,224200000.0
2009-11-23 12:49:00,88.065,88.085,88.065,88.08,248200000.0
2009-11-23 12:50:00,88.085,88.09,88.085,88.085,213000000.0
2009-11-23 12:51:00,88.085,88.09,88.08,88.09,153600000.0
2009-11-23 12:52:00,88.085,88.085,88.06,88.075,246600000.0
2009-11-23 12:53:00,88.07,88.095,88.065,88.085,376400000.0
2009-11-23 12:54:00,88.08,88.08,88.055,88.06,449000000.0
2009-11-23 12:55:00,88.06,88.07,88.055,88.06,158400000.0
2009-11-23 12:56:00,88.06,88.065,88.045,88.055,90800000.0
2009-11-23 12:57:00,88.05,88.06,88.045,88.06,188800000.0
2009-11-23 12:58:00,88.06,88.065,88.055,88.055,214100000.0
2009-11-23 12:59:00,88.055,88.06,88.05,88.05,156400000.0
2009-11-23 13:00:00,88.045,88.05,88.045,88.05,129500000.0
2009-11-23 13:01:00,88.05,88.06,88.045,88.055,121600000.0
2009-11-23 13:02:00,88.06,88.065,88.05,88.05,310800000.0
2009-11-23 13:03:00,88.06,88.06,88.045,88.05,205900000.0
2009-11-23 13:04:00,88.05,88.055,88.02,88.025,208200000.0
2009-11-23 13:05:00,88.025,88.03,88.01,88.03,239500000.0
2009-11-23 13:06:00,88.03,88.03,88.005,88.005,180900000.0
2009-11-23 13:07:00,88.005,88.01,87.99,87.99,170200000.0
2009-11-23 13:08:00,87.99,88.005,87.985,88.005,242900000.0
2009-11-23 13:09:00,88.0,88.005,87.995,88.0,352400000.0
2009-11-23 13:10:00,87.995,88.005,87.995,88.005,129000000.0
2009-11-23 13:11:00,88.01,88.01,87.995,88.005,38800000.0
2009-11-23 13:12:00,88.005,88.005,87.995,87.995,103600000.0
2009-11-23 13:13:00,87.995,88.01,87.995,88.0,37400000.0
2009-11-23 13:14:00,88.005,88.01,88.0,88.01,36000000.0
2009-11-23 13:15:00,88.005,88.02,88.005,88.015,236800000.0
2009-11-23 13:16:00,88.015,88.04,88.01,88.025,177000000.0
2009-11-23 13:17:00,88.025,88.025,88.02,88.02,193000000.0
2009-11-23 13:18:00,88.02,88.025,88.015,88.015,175800000.0
2009-11-23 13:19:00,88.015,88.04,88.015,88.035,205000000.0
2009-11-23 13:20:00,88.04,88.06,88.03,88.045,95800000.0
2009-11-23 13:21:00,88.045,88.06,88.045,88.055,168300000.0
2009-11-23 13:22:00,88.055,88.07,88.055,88.06,68200000.0
2009-11-23 13:23:00,88.055,88.06,88.055,88.06,14400000.0
2009-11-23 13:24:00,88.05,88.055,88.045,88.055,28000000.0
2009-11-23 13:25:00,88.045,88.05,88.02,88.025,280900000.0
2009-11-23 13:26:00,88.025,88.04,88.02,88.04,268500000.0
2009-11-23 13:27:00,88.045,88.05,88.035,88.04,212800000.0
2009-11-23 13:28:00,88.04,88.04,88.025,88.025,295800000.0
2009-11-23 13:29:00,88.03,88.04,88.025,88.04,184900000.0
2009-11-23 13:30:00,88.035,88.045,88.025,88.035,190200000.0
2009-11-23 13:31:00,88.03,88.035,88.02,88.025,279600000.0
2009-11-23 13:32:00,88.025,88.035,88.02,88.025,197200000.0
2009-11-23 13:33:00,88.025,88.035,88.025,88.035,57000000.0
2009-11-23 13:34:00,88.03,88.035,88.025,88.025,91900000.0
2009-11-23 13:35:00,88.025,88.03,88.025,88.03,4800000.0
2009-11-23 13:36:00,88.035,88.035,88.02,88.025,115600000.0
2009-11-23 13:37:00,88.025,88.03,88.02,88.025,85800000.0
2009-11-23 13:38:00,88.02,88.025,88.02,88.025,104400000.0
2009-11-23 13:39:00,88.025,88.025,88.02,88.02,67300000.0
2009-11-23 13:40:00,88.025,88.025,88.025,88.025,16800000.0
2009-11-23 13:41:00,88.025,88.025,88.02,88.025,30400000.0
2009-11-23 13:42:00,88.03,88.03,88.025,88.025,24800000.0
2009-11-23 13:43:00,88.025,88.03,88.025,88.03,16400000.0
2009-11-23 13:44:00,88.03,88.03,88.03,88.03,20800000.0
2009-11-23 13:45:00,88.03,88.035,88.015,88.015,104800000.0
2009-11-23 13:46:00,88.015,88.02,88.01,88.02,95500000.0
2009-11-23 13:47:00,88.02,88.025,88.015,88.02,68000000.0
2009-11-23 13:48:00,88.02,88.02,88.01,88.01,80800000.0
2009-11-23 13:49:00,88.01,88.01,88.0,88.005,120400000.0
2009-11-23 13:50:00,88.0,88.015,87.995,88.015,84000000.0
2009-11-23 13:51:00,88.015,88.02,88.01,88.015,91400000.0
2009-11-23 13:52:00,88.01,88.015,88.01,88.01,41800000.0
2009-11-23 13:53:00,88.005,88.005,88.005,88.005,18400000.0
2009-11-23 13:54:00,88.005,88.01,87.99,88.005,129000000.0
2009-11-23 13:55:00,88.0,88.01,87.995,87.995,145400000.0
2009-11-23 13:56:00,87.995,88.005,87.99,87.995,201600000.0
2009-11-23 13:57:00,87.995,88.005,87.99,87.995,150800000.0
2009-11-23 13:58:00,87.995,87.995,87.97,87.975,204200000.0
2009-11-23 13:59:00,87.975,87.98,87.965,87.975,120600000.0
2009-11-23 14:00:00,87.985,87.985,87.97,87.975,142299999.0
2009-11-23 14:01:00,87.975,87.98,87.965,87.97,217000000.0
2009-11-23 14:02:00,87.97,88.005,87.97,87.995,372000000.0
2009-11-23 14:03:00,87.995,88.0,87.995,88.0,27700000.0
2009-11-23 14:04:00,87.995,88.0,87.985,88.0,154600000.0
2009-11-23 14:05:00,88.005,88.035,88.0,88.02,327200000.0
2009-11-23 14:06:00,88.02,88.02,88.0,88.015,202600000.0
2009-11-23 14:07:00,88.015,88.025,88.01,88.015,123000000.0
2009-11-23 14:08:00,88.015,88.03,88.015,88.025,134500000.0
2009-11-23 14:09:00,88.025,88.025,88.02,88.025,34000000.0
2009-11-23 14:10:00,88.025,88.025,88.02,88.02,64800000.0
2009-11-23 14:11:00,88.02,88.03,88.015,88.025,225100000.0
2009-11-23 14:12:00,88.025,88.03,88.02,88.02,144100000.0
2009-11-23 14:13:00,88.02,88.04,88.02,88.03,148000000.0
2009-11-23 14:14:00,88.025,88.035,88.015,88.02,87400000.0
2009-11-23 14:15:00,88.015,88.02,88.01,88.02,92200000.0
2009-11-23 14:16:00,88.015,88.03,88.015,88.025,97100000.0
2009-11-23 14:17:00,88.03,88.04,88.02,88.035,106700000.0
2009-11-23 14:18:00,88.04,88.04,88.02,88.025,143600000.0
2009-11-23 14:19:00,88.025,88.04,88.025,88.035,189800000.0
2009-11-23 14:20:00,88.035,88.04,88.015,88.03,266700000.0
2009-11-23 14:21:00,88.03,88.03,88.0,88.005,237600000.0
2009-11-23 14:22:00,88.005,88.025,88.005,88.01,117400000.0
2009-11-23 14:23:00,88.01,88.015,88.005,88.015,231600000.0
2009-11-23 14:24:00,88.015,88.025,88.015,88.02,129599999.0
2009-11-23 14:25:00,88.02,88.02,88.015,88.02,75800000.0
2009-11-23 14:26:00,88.02,88.02,88.005,88.005,154500000.0
2009-11-23 14:27:00,88.005,88.01,88.0,88.005,163000000.0
2009-11-23 14:28:00,88.005,88.005,87.995,88.005,227000000.0
2009-11-23 14:29:00,88.005,88.02,88.005,88.015,283000000.0
2009-11-23 14:30:00,88.015,88.02,88.005,88.01,303600000.0
2009-11-23 14:31:00,88.01,88.02,88.01,88.015,145800000.0
2009-11-23 14:32:00,88.015,88.015,88.005,88.015,235400001.0
2009-11-23 14:33:00,88.02,88.025,88.015,88.025,92800000.0
2009-11-23 14:34:00,88.02,88.03,88.02,88.025,85400000.0
2009-11-23 14:35:00,88.03,88.03,88.02,88.025,92400000.0
2009-11-23 14:36:00,88.025,88.055,88.025,88.045,449900000.0
2009-11-23 14:37:00,88.045,88.06,88.035,88.06,370400000.0
2009-11-23 14:38:00,88.06,88.075,88.055,88.07,349800000.0
2009-11-23 14:39:00,88.07,88.08,88.07,88.075,257400000.0
2009-11-23 14:40:00,88.07,88.085,88.07,88.08,296199999.0
2009-11-23 14:41:00,88.08,88.09,88.07,88.075,250200000.0
2009-11-23 14:42:00,88.075,88.095,88.07,88.095,301900000.0
2009-11-23 14:43:00,88.09,88.095,88.08,88.09,193200000.0
2009-11-23 14:44:00,88.09,88.095,88.08,88.08,176000000.0
2009-11-23 14:45:00,88.08,88.08,88.075,88.08,212000000.0
2009-11-23 14:46:00,88.08,88.09,88.07,88.075,183100001.0
2009-11-23 14:47:00,88.075,88.075,88.07,88.075,98300000.0
2009-11-23 14:48:00,88.08,88.085,88.065,88.07,233400000.0
2009-11-23 14:49:00,88.07,88.085,88.07,88.08,111800000.0
2009-11-23 14:50:00,88.08,88.095,88.08,88.09,118400000.0
2009-11-23 14:51:00,88.085,88.09,88.085,88.09,64200000.0
2009-11-23 14:52:00,88.085,88.095,88.08,88.095,65400000.0
2009-11-23 14:53:00,88.095,88.105,88.09,88.1,175400000.0
2009-11-23 14:54:00,88.1,88.105,88.08,88.08,195900000.0
2009-11-23 14:55:00,88.08,88.09,88.075,88.08,201400000.0
2009-11-23 14:56:00,88.08,88.085,88.075,88.08,159000000.0
2009-11-23 14:57:00,88.08,88.085,88.08,88.085,162400000.0
2009-11-23 14:58:00,88.085,88.095,88.085,88.095,118000000.0
2009-11-23 14:59:00,88.095,88.105,88.09,88.09,268800000.0
2009-11-23 15:00:00,88.09,88.105,88.09,88.095,246500000.0
2009-11-23 15:01:00,88.095,88.095,88.085,88.085,114400000.0
2009-11-23 15:02:00,88.085,88.09,88.075,88.08,458600000.0
2009-11-23 15:03:00,88.08,88.08,88.065,88.065,264400000.0
2009-11-23 15:04:00,88.07,88.08,88.05,88.05,187600000.0
2009-11-23 15:05:00,88.05,88.05,88.03,88.05,291700000.0
2009-11-23 15:06:00,88.05,88.065,88.05,88.06,155600000.0
2009-11-23 15:07:00,88.06,88.07,88.06,88.065,161800000.0
2009-11-23 15:08:00,88.065,88.065,88.04,88.04,386200001.0
2009-11-23 15:09:00,88.045,88.06,88.04,88.055,157600000.0
2009-11-23 15:10:00,88.055,88.06,88.045,88.05,139800000.0
2009-11-23 15:11:00,88.055,88.06,88.05,88.05,106200000.0
2009-11-23 15:12:00,88.05,88.05,88.035,88.035,187800000.0
2009-11-23 15:13:00,88.035,88.04,88.03,88.04,137900000.0
2009-11-23 15:14:00,88.04,88.05,88.035,88.04,202400000.0
2009-11-23 15:15:00,88.04,88.055,88.03,88.04,275300000.0
2009-11-23 15:16:00,88.04,88.04,88.025,88.03,273800000.0
2009-11-23 15:17:00,88.03,88.035,88.02,88.02,206000000.0
2009-11-23 15:18:00,88.02,88.03,88.02,88.02,252200000.0
2009-11-23 15:19:00,88.02,88.025,88.015,88.015,177600000.0
2009-11-23 15:20:00,88.015,88.035,88.015,88.025,186000000.0
2009-11-23 15:21:00,88.02,88.035,88.02,88.03,234600000.0
2009-11-23 15:22:00,88.03,88.03,88.02,88.03,130600000.0
2009-11-23 15:23:00,88.03,88.06,88.03,88.06,181799999.0
2009-11-23 15:24:00,88.06,88.06,88.045,88.05,111600000.0
2009-11-23 15:25:00,88.05,88.06,88.045,88.05,196000000.0
2009-11-23 15:26:00,88.06,88.06,88.04,88.045,61200000.0
2009-11-23 15:27:00,88.045,88.055,88.04,88.045,167200000.0
2009-11-23 15:28:00,88.045,88.075,88.045,88.075,139600000.0
2009-11-23 15:29:00,88.08,88.1,88.075,88.08,163500000.0
2009-11-23 15:30:00,88.085,88.095,88.06,88.065,131700000.0
2009-11-23 15:31:00,88.07,88.085,88.06,88.085,306600001.0
2009-11-23 15:32:00,88.085,88.085,88.06,88.06,196000000.0
2009-11-23 15:33:00,88.06,88.075,88.055,88.055,243600000.0
2009-11-23 15:34:00,88.055,88.06,88.045,88.055,278400000.0
2009-11-23 15:35:00,88.055,88.06,88.03,88.04,241400000.0
2009-11-23 15:36:00,88.04,88.05,88.03,88.04,245900000.0
2009-11-23 15:37:00,88.035,88.055,88.035,88.045,94200000.0
2009-11-23 15:38:00,88.04,88.05,88.035,88.04,111600000.0
2009-11-23 15:39:00,88.04,88.05,87.99,88.0,241000000.0
2009-11-23 15:40:00,88.0,88.005,87.985,87.99,143200000.0
2009-11-23 15:41:00,87.99,88.01,87.985,87.99,220000000.0
2009-11-23 15:42:00,87.985,87.995,87.98,87.98,172200000.0
2009-11-23 15:43:00,87.985,87.99,87.97,87.99,117900000.0
2009-11-23 15:44:00,87.99,87.99,87.975,87.975,176600000.0
2009-11-23 15:45:00,87.975,87.98,87.945,87.945,184800000.0
2009-11-23 15:46:00,87.945,87.96,87.945,87.95,191300000.0
2009-11-23 15:47:00,87.955,87.975,87.955,87.96,110600000.0
2009-11-23 15:48:00,87.955,87.97,87.95,87.965,252400000.0
2009-11-23 15:49:00,87.965,87.975,87.955,87.97,241700000.0
2009-11-23 15:50:00,87.98,88.005,87.97,88.0,281200000.0
2009-11-23 15:51:00,87.995,88.01,87.995,88.01,184700000.0
2009-11-23 15:52:00,88.01,88.01,87.995,88.0,178600000.0
2009-11-23 15:53:00,88.0,88.0,87.995,87.995,96000000.0
2009-11-23 15:54:00,87.995,88.045,87.995,88.035,103600000.0
2009-11-23 15:55:00,88.04,88.045,88.04,88.045,60800000.0
2009-11-23 15:56:00,88.04,88.045,88.01,88.025,499300000.0
2009-11-23 15:57:00,88.025,88.085,88.025,88.075,349800000.0
2009-11-23 15:58:00,88.075,88.09,88.06,88.075,303100000.0
2009-11-23 15:59:00,88.075,88.075,88.07,88.075,108400000.0
2009-11-23 16:00:00,88.07,88.095,88.065,88.085,348100000.0
2009-11-23 16:01:00,88.085,88.11,88.075,88.11,295000000.0
2009-11-23 16:02:00,88.105,88.115,88.095,88.11,369800000.0
2009-11-23 16:03:00,88.11,88.11,88.085,88.085,163600000.0
2009-11-23 16:04:00,88.085,88.105,88.075,88.105,280800000.0
2009-11-23 16:05:00,88.105,88.105,88.095,88.1,413400000.0
2009-11-23 16:06:00,88.095,88.1,88.08,88.1,563200000.0
2009-11-23 16:07:00,88.1,88.115,88.1,88.11,217600000.0
2009-11-23 16:08:00,88.11,88.17,88.11,88.155,349600000.0
2009-11-23 16:09:00,88.16,88.17,88.155,88.155,136000000.0
2009-11-23 16:10:00,88.155,88.17,88.105,88.115,229600000.0
2009-11-23 16:11:00,88.115,88.12,88.1,88.1,239400000.0
2009-11-23 16:12:00,88.1,88.11,88.09,88.11,240000000.0
2009-11-23 16:13:00,88.11,88.11,88.08,88.08,451200000.0
2009-11-23 16:14:00,88.08,88.11,88.08,88.085,263700000.0
2009-11-23 16:15:00,88.085,88.11,88.085,88.1,389000000.0
2009-11-23 16:16:00,88.1,88.12,88.095,88.095,329300000.0
2009-11-23 16:17:00,88.09,88.1,88.08,88.09,318600000.0
2009-11-23 16:18:00,88.09,88.115,88.085,88.11,375600000.0
2009-11-23 16:19:00,88.11,88.13,88.105,88.115,183800000.0
2009-11-23 16:20:00,88.125,88.125,88.065,88.09,353400000.0
2009-11-23 16:21:00,88.09,88.09,88.065,88.07,195900000.0
2009-11-23 16:22:00,88.07,88.08,88.05,88.06,145400000.0
2009-11-23 16:23:00,88.06,88.075,88.04,88.06,299100000.0
2009-11-23 16:24:00,88.06,88.06,88.045,88.05,159300000.0
2009-11-23 16:25:00,88.05,88.05,88.04,88.045,159600000.0
2009-11-23 16:26:00,88.04,88.055,88.02,88.025,315100000.0
2009-11-23 16:27:00,88.025,88.03,88.01,88.03,271700000.0
2009-11-23 16:28:00,88.035,88.04,88.025,88.03,190800000.0
2009-11-23 16:29:00,88.03,88.05,88.025,88.04,287900000.0
2009-11-23 16:30:00,88.04,88.085,88.04,88.085,287200000.0
2009-11-23 16:31:00,88.085,88.09,88.065,88.07,173000000.0
2009-11-23 16:32:00,88.07,88.075,88.05,88.07,275400000.0
2009-11-23 16:33:00,88.065,88.09,88.065,88.09,149900000.0
2009-11-23 16:34:00,88.09,88.105,88.035,88.04,337800000.0
2009-11-23 16:35:00,88.045,88.085,88.035,88.08,267400000.0
2009-11-23 16:36:00,88.08,88.08,88.035,88.045,332000000.0
2009-11-23 16:37:00,88.045,88.075,88.045,88.07,260000000.0
2009-11-23 16:38:00,88.065,88.065,88.04,88.045,239700000.0
2009-11-23 16:39:00,88.045,88.05,88.025,88.04,259100000.0
2009-11-23 16:40:00,88.035,88.055,88.03,88.05,217400000.0
2009-11-23 16:41:00,88.05,88.055,88.035,88.035,202200000.0
2009-11-23 16:42:00,88.03,88.05,88.025,88.035,180800000.0
2009-11-23 16:43:00,88.035,88.055,88.01,88.04,325600000.0
2009-11-23 16:44:00,88.035,88.045,88.025,88.045,300600000.0
2009-11-23 16:45:00,88.045,88.065,88.04,88.045,268899999.0
2009-11-23 16:46:00,88.045,88.055,88.035,88.04,425600000.0
2009-11-23 16:47:00,88.045,88.055,88.03,88.055,274500000.0
2009-11-23 16:48:00,88.05,88.05,88.02,88.02,247300000.0
2009-11-23 16:49:00,88.02,88.025,88.015,88.025,141800000.0
2009-11-23 16:50:00,88.025,88.055,88.025,88.055,188000000.0
2009-11-23 16:51:00,88.055,88.06,88.045,88.05,288800000.0
2009-11-23 16:52:00,88.055,88.07,88.045,88.06,345600000.0
2009-11-23 16:53:00,88.06,88.065,88.05,88.055,178600000.0
2009-11-23 16:54:00,88.055,88.055,88.035,88.04,273300000.0
2009-11-23 16:55:00,88.035,88.055,88.03,88.055,250700000.0
2009-11-23 16:56:00,88.055,88.085,88.05,88.075,135400000.0
2009-11-23 16:57:00,88.075,88.085,88.055,88.055,250400000.0
2009-11-23 16:58:00,88.055,88.085,88.05,88.07,169000000.0
2009-11-23 16:59:00,88.075,88.165,88.065,88.16,224800000.0
2009-11-23 17:00:00,88.17,88.23,88.13,88.195,560900002.0
2009-11-23 17:01:00,88.185,88.19,88.145,88.185,199400000.0
2009-11-23 17:02:00,88.175,88.185,88.11,88.115,230400000.0
2009-11-23 17:03:00,88.105,88.125,88.08,88.085,196000000.0
2009-11-23 17:04:00,88.085,88.13,88.085,88.11,275600000.0
2009-11-23 17:05:00,88.11,88.165,88.11,88.16,289800000.0
2009-11-23 17:06:00,88.155,88.195,88.155,88.175,312200000.0
2009-11-23 17:07:00,88.165,88.175,88.145,88.165,253100000.0
2009-11-23 17:08:00,88.165,88.205,88.16,88.205,314500000.0
2009-11-23 17:09:00,88.205,88.22,88.19,88.195,172200000.0
2009-11-23 17:10:00,88.195,88.205,88.17,88.175,240400000.0
2009-11-23 17:11:00,88.17,88.21,88.17,88.185,422800000.0
2009-11-23 17:12:00,88.185,88.19,88.15,88.17,482600000.0
2009-11-23 17:13:00,88.17,88.195,88.165,88.18,356800000.0
2009-11-23 17:14:00,88.18,88.21,88.175,88.2,322200000.0
2009-11-23 17:15:00,88.2,88.22,88.2,88.205,159600000.0
2009-11-23 17:16:00,88.215,88.22,88.205,88.22,203200000.0
2009-11-23 17:17:00,88.23,88.24,88.205,88.205,165400000.0
2009-11-23 17:18:00,88.205,88.21,88.185,88.195,263400000.0
2009-11-23 17:19:00,88.185,88.19,88.17,88.185,354000000.0
2009-11-23 17:20:00,88.18,88.185,88.15,88.165,400400000.0
2009-11-23 17:21:00,88.16,88.175,88.145,88.17,248700000.0
2009-11-23 17:22:00,88.17,88.18,88.155,88.18,269200000.0
2009-11-23 17:23:00,88.185,88.185,88.17,88.17,354400000.0
2009-11-23 17:24:00,88.175,88.22,88.175,88.215,287800000.0
2009-11-23 17:25:00,88.215,88.24,88.21,88.225,223300000.0
2009-11-23 17:26:00,88.23,88.235,88.19,88.205,249700000.0
2009-11-23 17:27:00,88.205,88.215,88.175,88.18,227800000.0
2009-11-23 17:28:00,88.175,88.185,88.16,88.16,351000000.0
2009-11-23 17:29:00,88.155,88.18,88.155,88.175,374000003.0
2009-11-23 17:30:00,88.175,88.18,88.155,88.16,197200000.0
2009-11-23 17:31:00,88.16,88.165,88.145,88.145,167300000.0
2009-11-23 17:32:00,88.15,88.16,88.145,88.15,175000000.0
2009-11-23 17:33:00,88.15,88.17,88.145,88.17,343900000.0
2009-11-23 17:34:00,88.17,88.17,88.155,88.16,231200000.0
2009-11-23 17:35:00,88.16,88.175,88.145,88.16,295400000.0
2009-11-23 17:36:00,88.155,88.165,88.12,88.155,262400000.0
2009-11-23 17:37:00,88.15,88.2,88.15,88.19,302800000.0
2009-11-23 17:38:00,88.19,88.2,88.175,88.185,209300000.0
2009-11-23 17:39:00,88.185,88.19,88.17,88.175,300800000.0
2009-11-23 17:40:00,88.175,88.195,88.175,88.19,128500000.0
2009-11-23 17:41:00,88.185,88.21,88.185,88.2,265000000.0
2009-11-23 17:42:00,88.2,88.21,88.19,88.205,194600000.0
2009-11-23 17:43:00,88.205,88.21,88.195,88.2,134400000.0
2009-11-23 17:44:00,88.195,88.21,88.185,88.19,120800000.0
2009-11-23 17:45:00,88.185,88.195,88.165,88.17,236200000.0
2009-11-23 17:46:00,88.17,88.175,88.155,88.155,296900000.0
2009-11-23 17:47:00,88.155,88.18,88.15,88.16,420200000.0
2009-11-23 17:48:00,88.165,88.18,88.155,88.175,279699999.0
2009-11-23 17:49:00,88.175,88.185,88.16,88.16,259200000.0
2009-11-23 17:50:00,88.165,88.2,88.16,88.19,359299999.0
2009-11-23 17:51:00,88.185,88.21,88.175,88.205,371400000.0
2009-11-23 17:52:00,88.205,88.205,88.195,88.2,264400000.0
2009-11-23 17:53:00,88.195,88.225,88.195,88.21,366700000.0
2009-11-23 17:54:00,88.21,88.22,88.195,88.21,231500000.0
2009-11-23 17:55:00,88.21,88.23,88.2,88.215,252200000.0
2009-11-23 17:56:00,88.215,88.225,88.2,88.21,256500000.0
2009-11-23 17:57:00,88.21,88.22,88.2,88.2,182300000.0
2009-11-23 17:58:00,88.205,88.215,88.2,88.2,320000000.0
2009-11-23 17:59:00,88.2,88.205,88.145,88.155,337900000.0
2009-11-23 18:00:00,88.16,88.17,88.15,88.16,462800000.0
2009-11-23 18:01:00,88.16,88.17,88.15,88.165,248300000.0
2009-11-23 18:02:00,88.16,88.175,88.15,88.165,180200000.0
2009-11-23 18:03:00,88.165,88.165,88.14,88.14,170700000.0
2009-11-23 18:04:00,88.145,88.16,88.145,88.155,189000000.0
2009-11-23 18:05:00,88.155,88.2,88.155,88.19,198000000.0
2009-11-23 18:06:00,88.19,88.19,88.18,88.18,55100000.0
2009-11-23 18:07:00,88.18,88.19,88.175,88.175,139000000.0
2009-11-23 18:08:00,88.175,88.18,88.175,88.18,81000000.0
2009-11-23 18:09:00,88.18,88.18,88.17,88.175,88000000.0
2009-11-23 18:10:00,88.18,88.185,88.17,88.175,104000000.0
2009-11-23 18:11:00,88.175,88.195,88.17,88.18,120800000.0
2009-11-23 18:12:00,88.18,88.185,88.175,88.185,109400000.0
2009-11-23 18:13:00,88.175,88.185,88.175,88.175,44000000.0
2009-11-23 18:14:00,88.175,88.21,88.175,88.2,107400000.0
2009-11-23 18:15:00,88.2,88.21,88.19,88.19,105000000.0
2009-11-23 18:16:00,88.19,88.205,88.185,88.195,140400000.0
2009-11-23 18:17:00,88.195,88.195,88.165,88.17,167100000.0
2009-11-23 18:18:00,88.175,88.18,88.17,88.18,160800000.0
2009-11-23 18:19:00,88.18,88.18,88.16,88.165,130200000.0
2009-11-23 18:20:00,88.17,88.175,88.16,88.17,124900000.0
2009-11-23 18:21:00,88.17,88.175,88.16,88.175,97200000.0
2009-11-23 18:22:00,88.175,88.185,88.175,88.175,122400000.0
2009-11-23 18:23:00,88.175,88.195,88.17,88.195,143000000.0
2009-11-23 18:24:00,88.195,88.205,88.185,88.185,165600000.0
2009-11-23 18:25:00,88.19,88.2,88.175,88.195,173000000.0
2009-11-23 18:26:00,88.195,88.195,88.155,88.16,85800000.0
2009-11-23 18:27:00,88.16,88.17,88.15,88.17,224200000.0
2009-11-23 18:28:00,88.17,88.17,88.155,88.155,235200000.0
2009-11-23 18:29:00,88.155,88.16,88.15,88.155,95400000.0
2009-11-23 18:30:00,88.155,88.17,88.15,88.17,129000000.0
2009-11-23 18:31:00,88.165,88.195,88.165,88.195,161200000.0
2009-11-23 18:32:00,88.195,88.22,88.18,88.215,175800000.0
2009-11-23 18:33:00,88.215,88.27,88.205,88.255,350800000.0
2009-11-23 18:34:00,88.255,88.255,88.22,88.23,281200000.0
2009-11-23 18:35:00,88.23,88.24,88.225,88.23,172000000.0
2009-11-23 18:36:00,88.23,88.255,88.22,88.255,266400000.0
2009-11-23 18:37:00,88.25,88.255,88.23,88.255,146200000.0
2009-11-23 18:38:00,88.255,88.26,88.23,88.24,182000000.0
2009-11-23 18:39:00,88.24,88.25,88.22,88.235,289600000.0
2009-11-23 18:40:00,88.235,88.25,88.225,88.25,346300000.0
2009-11-23 18:41:00,88.25,88.265,88.225,88.25,277800000.0
2009-11-23 18:42:00,88.25,88.26,88.225,88.24,342800000.0
2009-11-23 18:43:00,88.245,88.305,88.245,88.285,465400000.0
2009-11-23 18:44:00,88.29,88.3,88.275,88.275,278300000.0
2009-11-23 18:45:00,88.28,88.28,88.26,88.28,285300000.0
2009-11-23 18:46:00,88.28,88.3,88.27,88.29,341900000.0
2009-11-23 18:47:00,88.29,88.3,88.285,88.295,137800000.0
2009-11-23 18:48:00,88.295,88.305,88.285,88.3,180700000.0
2009-11-23 18:49:00,88.3,88.315,88.295,88.315,273200000.0
2009-11-23 18:50:00,88.315,88.32,88.295,88.305,323100000.0
2009-11-23 18:51:00,88.3,88.315,88.295,88.305,261700001.0
2009-11-23 18:52:00,88.305,88.315,88.29,88.295,176500000.0
2009-11-23 18:53:00,88.3,88.33,88.295,88.32,158100000.0
2009-11-23 18:54:00,88.32,88.335,88.305,88.305,205600000.0
2009-11-23 18:55:00,88.305,88.315,88.28,88.285,435000000.0
2009-11-23 18:56:00,88.28,88.295,88.26,88.275,439099999.0
2009-11-23 18:57:00,88.275,88.285,88.26,88.265,394300000.0
2009-11-23 18:58:00,88.26,88.28,88.255,88.275,251800000.0
2009-11-23 18:59:00,88.275,88.285,88.265,88.27,256800000.0
2009-11-23 19:00:00,88.275,88.305,88.26,88.305,288500000.0
2009-11-23 19:01:00,88.31,88.31,88.29,88.305,214300000.0
2009-11-23 19:02:00,88.3,88.32,88.295,88.32,146500000.0
2009-11-23 19:03:00,88.32,88.365,88.315,88.355,248000000.0
2009-11-23 19:04:00,88.355,88.365,88.355,88.355,83600000.0
2009-11-23 19:05:00,88.35,88.35,88.335,88.345,98400000.0
2009-11-23 19:06:00,88.345,88.35,88.325,88.345,186800000.0
2009-11-23 19:07:00,88.345,88.37,88.345,88.355,210400000.0
2009-11-23 19:08:00,88.355,88.385,88.355,88.365,151400000.0
2009-11-23 19:09:00,88.37,88.385,88.37,88.38,89000000.0
2009-11-23 19:10:00,88.38,88.385,88.37,88.385,114400000.0
2009-11-23 19:11:00,88.385,88.39,88.355,88.36,235400000.0
2009-11-23 19:12:00,88.36,88.375,88.36,88.37,73600000.0
2009-11-23 19:13:00,88.365,88.37,88.355,88.36,129400000.0
2009-11-23 19:14:00,88.355,88.37,88.355,88.36,59300000.0
2009-11-23 19:15:00,88.355,88.37,88.35,88.365,133800000.0
2009-11-23 19:16:00,88.365,88.39,88.365,88.385,70100000.0
2009-11-23 19:17:00,88.375,88.375,88.37,88.375,26400000.0
2009-11-23 19:18:00,88.375,88.375,88.36,88.365,76800000.0
2009-11-23 19:19:00,88.37,88.385,88.37,88.375,83200000.0
2009-11-23 19:20:00,88.385,88.385,88.375,88.375,45200000.0
2009-11-23 19:21:00,88.38,88.395,88.375,88.39,113800000.0
2009-11-23 19:22:00,88.39,88.395,88.38,88.38,99200000.0
2009-11-23 19:23:00,88.385,88.395,88.375,88.395,81600000.0
2009-11-23 19:24:00,88.395,88.395,88.37,88.385,157600000.0
2009-11-23 19:25:00,88.39,88.39,88.38,88.385,105900000.0
2009-11-23 19:26:00,88.385,88.415,88.385,88.395,182000000.0
2009-11-23 19:27:00,88.395,88.4,88.37,88.385,131600000.0
2009-11-23 19:28:00,88.39,88.39,88.37,88.37,140600000.0
2009-11-23 19:29:00,88.37,88.37,88.355,88.355,299000000.0
2009-11-23 19:30:00,88.355,88.38,88.33,88.34,347200000.0
2009-11-23 19:31:00,88.34,88.36,88.33,88.35,218000000.0
2009-11-23 19:32:00,88.35,88.35,88.325,88.33,246100000.0
2009-11-23 19:33:00,88.33,88.335,88.315,88.325,283500000.0
2009-11-23 19:34:00,88.325,88.345,88.32,88.345,268600000.0
2009-11-23 19:35:00,88.345,88.345,88.335,88.335,215600000.0
2009-11-23 19:36:00,88.34,88.355,88.34,88.355,137500000.0
2009-11-23 19:37:00,88.36,88.37,88.345,88.36,301600000.0
2009-11-23 19:38:00,88.355,88.37,88.355,88.365,182900001.0
2009-11-23 19:39:00,88.365,88.38,88.365,88.38,82800000.0
2009-11-23 19:40:00,88.38,88.395,88.35,88.35,108400000.0
2009-11-23 19:41:00,88.355,88.36,88.35,88.36,71000000.0
2009-11-23 19:42:00,88.36,88.36,88.35,88.35,78500000.0
2009-11-23 19:43:00,88.355,88.365,88.34,88.345,199200000.0
2009-11-23 19:44:00,88.34,88.355,88.34,88.355,85600000.0
2009-11-23 19:45:00,88.355,88.39,88.35,88.38,235400000.0
2009-11-23 19:46:00,88.385,88.39,88.345,88.355,236000001.0
2009-11-23 19:47:00,88.35,88.365,88.34,88.345,295400000.0
2009-11-23 19:48:00,88.34,88.355,88.335,88.34,285600000.0
2009-11-23 19:49:00,88.34,88.345,88.33,88.335,90500000.0
2009-11-23 19:50:00,88.335,88.345,88.315,88.325,263400000.0
2009-11-23 19:51:00,88.33,88.34,88.32,88.325,48200000.0
2009-11-23 19:52:00,88.32,88.33,88.31,88.315,325200000.0
2009-11-23 19:53:00,88.32,88.32,88.31,88.315,83600000.0
2009-11-23 19:54:00,88.315,88.33,88.31,88.325,162400000.0
2009-11-23 19:55:00,88.325,88.325,88.325,88.325,11200000.0
2009-11-23 19:56:00,88.325,88.335,88.325,88.335,69700000.0
2009-11-23 19:57:00,88.335,88.34,88.32,88.325,104800000.0
2009-11-23 19:58:00,88.32,88.325,88.31,88.315,364100001.0
2009-11-23 19:59:00,88.315,88.32,88.295,88.295,294100000.0
2009-11-23 20:00:00,88.295,88.315,88.29,88.305,302600000.0
2009-11-23 20:01:00,88.31,88.315,88.305,88.305,194000000.0
2009-11-23 20:02:00,88.305,88.315,88.3,88.31,308200000.0
2009-11-23 20:03:00,88.31,88.315,88.295,88.315,174899998.0
2009-11-23 20:04:00,88.31,88.31,88.3,88.3,140000000.0
2009-11-23 20:05:00,88.3,88.3,88.29,88.295,67800000.0
2009-11-23 20:06:00,88.295,88.305,88.295,88.295,65000000.0
2009-11-23 20:07:00,88.3,88.3,88.255,88.265,214400000.0
2009-11-23 20:08:00,88.265,88.265,88.23,88.23,188900000.0
2009-11-23 20:09:00,88.235,88.245,88.22,88.24,302800000.0
2009-11-23 20:10:00,88.245,88.265,88.24,88.265,393800000.0
2009-11-23 20:11:00,88.26,88.275,88.26,88.27,127400000.0
2009-11-23 20:12:00,88.27,88.275,88.255,88.275,128200000.0
2009-11-23 20:13:00,88.275,88.285,88.265,88.265,71200000.0
2009-11-23 20:14:00,88.265,88.265,88.265,88.265,154400000.0
2009-11-23 20:15:00,88.265,88.27,88.245,88.265,179000000.0
2009-11-23 20:16:00,88.265,88.265,88.205,88.22,319000000.0
2009-11-23 20:17:00,88.225,88.24,88.205,88.205,240500000.0
2009-11-23 20:18:00,88.21,88.245,88.21,88.23,109900000.0
2009-11-23 20:19:00,88.23,88.24,88.23,88.24,164500000.0
2009-11-23 20:20:00,88.245,88.265,88.245,88.265,83800000.0
2009-11-23 20:21:00,88.265,88.275,88.235,88.24,324800001.0
2009-11-23 20:22:00,88.24,88.25,88.235,88.24,96800000.0
2009-11-23 20:23:00,88.24,88.25,88.24,88.245,89800000.0
2009-11-23 20:24:00,88.245,88.27,88.245,88.27,109000000.0
2009-11-23 20:25:00,88.27,88.29,88.27,88.285,195400000.0
2009-11-23 20:26:00,88.285,88.285,88.245,88.25,113600000.0
2009-11-23 20:27:00,88.25,88.255,88.24,88.245,241500000.0
2009-11-23 20:28:00,88.245,88.25,88.215,88.215,403400000.0
2009-11-23 20:29:00,88.225,88.23,88.225,88.225,32600000.0
2009-11-23 20:30:00,88.225,88.23,88.195,88.195,115300000.0
2009-11-23 20:31:00,88.195,88.21,88.195,88.2,98000000.0
2009-11-23 20:32:00,88.205,88.215,88.2,88.215,99400000.0
2009-11-23 20:33:00,88.215,88.215,88.205,88.21,78400000.0
2009-11-23 20:34:00,88.21,88.21,88.2,88.21,178800000.0
2009-11-23 20:35:00,88.21,88.23,88.21,88.23,162800000.0
2009-11-23 20:36:00,88.23,88.24,88.23,88.24,31200000.0
2009-11-23 20:37:00,88.24,88.25,88.23,88.25,105500000.0
2009-11-23 20:38:00,88.25,88.25,88.24,88.24,211200000.0
2009-11-23 20:39:00,88.24,88.25,88.235,88.235,171500000.0
2009-11-23 20:40:00,88.235,88.235,88.225,88.235,142600000.0
2009-11-23 20:41:00,88.235,88.235,88.23,88.235,66400000.0
2009-11-23 20:42:00,88.235,88.235,88.215,88.22,109000000.0
2009-11-23 20:43:00,88.225,88.235,88.215,88.22,159400000.0
2009-11-23 20:44:00,88.22,88.22,88.22,88.22,109700000.0
2009-11-23 20:45:00,88.22,88.25,88.22,88.25,132500000.0
2009-11-23 20:46:00,88.25,88.26,88.245,88.26,117400000.0
2009-11-23 20:47:00,88.255,88.255,88.235,88.24,64300000.0
2009-11-23 20:48:00,88.24,88.245,88.24,88.24,14000000.0
2009-11-23 20:49:00,88.24,88.24,88.22,88.23,99500000.0
2009-11-23 20:50:00,88.235,88.24,88.225,88.24,124200000.0
2009-11-23 20:51:00,88.25,88.265,88.245,88.265,206300000.0
2009-11-23 20:52:00,88.265,88.265,88.245,88.25,112200000.0
2009-11-23 20:53:00,88.255,88.26,88.255,88.255,70300000.0
2009-11-23 20:54:00,88.245,88.255,88.235,88.255,76000000.0
2009-11-23 20:55:00,88.255,88.255,88.225,88.23,92800000.0
2009-11-23 20:56:00,88.23,88.235,88.225,88.235,64000000.0
2009-11-23 20:57:00,88.235,88.235,88.23,88.23,73600000.0
2009-11-23 20:58:00,88.235,88.235,88.215,88.22,102600000.0
2009-11-23 20:59:00,88.22,88.24,88.22,88.225,122200000.0
2009-11-23 21:00:00,88.225,88.235,88.225,88.23,66600000.0
2009-11-23 21:01:00,88.225,88.225,88.21,88.21,57600000.0
2009-11-23 21:02:00,88.21,88.215,88.195,88.21,94900000.0
2009-11-23 21:03:00,88.205,88.21,88.205,88.21,65600000.0
2009-11-23 21:04:00,88.21,88.22,88.21,88.21,51800000.0
2009-11-23 21:05:00,88.21,88.22,88.21,88.215,57400000.0
2009-11-23 21:06:00,88.215,88.215,88.2,88.205,89800000.0
2009-11-23 21:07:00,88.205,88.205,88.19,88.195,89000000.0
2009-11-23 21:08:00,88.195,88.205,88.195,88.2,124000000.0
2009-11-23 21:09:00,88.205,88.205,88.185,88.185,167100000.0
2009-11-23 21:10:00,88.19,88.19,88.175,88.175,120600000.0
2009-11-23 21:11:00,88.175,88.19,88.155,88.155,179900000.0
2009-11-23 21:12:00,88.155,88.165,88.135,88.15,261600000.0
2009-11-23 21:13:00,88.145,88.15,88.14,88.15,198000000.0
2009-11-23 21:14:00,88.15,88.16,88.14,88.155,154400000.0
2009-11-23 21:15:00,88.155,88.18,88.15,88.17,61400000.0
2009-11-23 21:16:00,88.175,88.185,88.17,88.185,130200000.0
2009-11-23 21:17:00,88.185,88.2,88.185,88.19,118400000.0
2009-11-23 21:18:00,88.185,88.195,88.185,88.19,32000000.0
2009-11-23 21:19:00,88.2,88.21,88.195,88.205,64000000.0
2009-11-23 21:20:00,88.195,88.2,88.19,88.195,56500000.0
2009-11-23 21:21:00,88.19,88.215,88.19,88.215,43800000.0
2009-11-23 21:22:00,88.215,88.215,88.205,88.205,85300000.0
2009-11-23 21:23:00,88.2,88.22,88.2,88.22,193000000.0
2009-11-23 21:24:00,88.215,88.215,88.2,88.2,123000000.0
2009-11-23 21:25:00,88.205,88.215,88.205,88.215,77600000.0
2009-11-23 21:26:00,88.21,88.215,88.205,88.205,79000000.0
2009-11-23 21:27:00,88.21,88.22,88.21,88.215,82000000.0
2009-11-23 21:28:00,88.215,88.215,88.21,88.21,67800000.0
2009-11-23 21:29:00,88.21,88.225,88.205,88.225,106800000.0
2009-11-23 21:30:00,88.225,88.23,88.22,88.23,90400000.0
2009-11-23 21:31:00,88.23,88.24,88.225,88.23,69600000.0
2009-11-23 21:32:00,88.225,88.245,88.22,88.23,103000000.0
2009-11-23 21:33:00,88.235,88.24,88.225,88.24,65000000.0
2009-11-23 21:34:00,88.24,88.24,88.235,88.235,14400000.0
2009-11-23 21:35:00,88.235,88.25,88.235,88.25,23400000.0
2009-11-23 21:36:00,88.255,88.255,88.225,88.225,98200000.0
2009-11-23 21:37:00,88.23,88.24,88.23,88.235,64200000.0
2009-11-23 21:38:00,88.235,88.24,88.215,88.22,109900000.0
2009-11-23 21:39:00,88.215,88.22,88.215,88.22,31800000.0
2009-11-23 21:40:00,88.22,88.22,88.22,88.22,2400000.0
2009-11-23 21:41:00,88.215,88.225,88.21,88.225,65200000.0
2009-11-23 21:42:00,88.225,88.24,88.225,88.24,148000000.0
2009-11-23 21:43:00,88.24,88.24,88.23,88.23,82400000.0
2009-11-23 21:44:00,88.23,88.24,88.23,88.24,58000000.0
2009-11-23 21:45:00,88.235,88.24,88.235,88.24,23200000.0
2009-11-23 21:46:00,88.235,88.24,88.225,88.225,146600000.0
2009-11-23 21:47:00,88.225,88.25,88.225,88.235,247200000.0
2009-11-23 21:48:00,88.235,88.25,88.235,88.245,46700000.0
2009-11-23 21:49:00,88.245,88.245,88.245,88.245,38400000.0
2009-11-23 21:50:00,88.245,88.25,88.245,88.245,72000000.0
2009-11-23 21:51:00,88.245,88.245,88.235,88.235,133600000.0
2009-11-23 21:52:00,88.235,88.235,88.215,88.215,94200000.0
2009-11-23 21:53:00,88.215,88.22,88.205,88.215,216200000.0
2009-11-23 21:54:00,88.215,88.215,88.21,88.215,63200000.0
2009-11-23 21:55:00,88.215,88.215,88.19,88.195,123400000.0
2009-11-23 21:56:00,88.19,88.2,88.185,88.195,330399999.0
2009-11-23 21:57:00,88.2,88.205,88.195,88.2,239400000.0
2009-11-23 21:58:00,88.2,88.205,88.165,88.175,200000000.0
2009-11-23 21:59:00,88.17,88.18,88.155,88.17,218500000.0
2009-11-23 22:00:00,88.165,88.18,88.16,88.175,152400000.0
2009-11-23 22:01:00,88.175,88.175,88.165,88.165,106200000.0
2009-11-23 22:02:00,88.17,88.18,88.17,88.17,72400000.0
2009-11-23 22:03:00,88.175,88.195,88.175,88.185,96000000.0
2009-11-23 22:04:00,88.185,88.185,88.17,88.18,51000000.0
2009-11-23 22:05:00,88.175,88.21,88.175,88.2,268000000.0
2009-11-23 22:06:00,88.2,88.21,88.195,88.21,169100000.0
2009-11-23 22:07:00,88.21,88.22,88.195,88.205,180200000.0
2009-11-23 22:08:00,88.2,88.2,88.195,88.2,36100000.0
2009-11-23 22:09:00,88.2,88.23,88.2,88.225,94800000.0
2009-11-23 22:10:00,88.225,88.225,88.225,88.225,3200000.0
2009-11-23 22:11:00,88.215,88.22,88.21,88.22,63400000.0
2009-11-23 22:12:00,88.225,88.225,88.215,88.215,124000000.0
2009-11-23 22:13:00,88.215,88.22,88.215,88.215,132600000.0
2009-11-23 22:14:00,88.215,88.25,88.215,88.235,201800000.0
2009-11-23 22:15:00,88.24,88.24,88.235,88.235,110800000.0
2009-11-23 22:16:00,88.235,88.25,88.23,88.24,167000000.0
2009-11-23 22:17:00,88.24,88.245,88.215,88.23,191600000.0
2009-11-23 22:18:00,88.23,88.24,88.21,88.22,231000000.0
2009-11-23 22:19:00,88.22,88.22,88.21,88.22,221200000.0
2009-11-23 22:20:00,88.22,88.24,88.22,88.225,224600000.0
2009-11-23 22:21:00,88.225,88.235,88.21,88.21,226400000.0
2009-11-23 22:22:00,88.21,88.22,88.2,88.2,147000000.0
2009-11-23 22:23:00,88.205,88.21,88.195,88.21,135600000.0
2009-11-23 22:24:00,88.21,88.21,88.18,88.185,243000000.0
2009-11-23 22:25:00,88.185,88.205,88.18,88.195,213100000.0
2009-11-23 22:26:00,88.19,88.205,88.18,88.2,170000000.0
2009-11-23 22:27:00,88.19,88.2,88.19,88.2,23200000.0
2009-11-23 22:28:00,88.195,88.195,88.175,88.175,257600000.0
2009-11-23 22:29:00,88.17,88.18,88.165,88.17,206800000.0
2009-11-23 22:30:00,88.165,88.165,88.155,88.16,85600000.0
2009-11-23 22:31:00,88.16,88.165,88.155,88.155,93000000.0
2009-11-23 22:32:00,88.155,88.16,88.145,88.145,221000000.0
2009-11-23 22:33:00,88.15,88.16,88.145,88.145,146200000.0
2009-11-23 22:34:00,88.145,88.145,88.135,88.135,245800000.0
2009-11-23 22:35:00,88.14,88.155,88.125,88.145,310100000.0
2009-11-23 22:36:00,88.145,88.15,88.135,88.135,25600000.0
2009-11-23 22:37:00,88.135,88.145,88.12,88.13,148200000.0
2009-11-23 22:38:00,88.13,88.135,88.105,88.105,185600000.0
2009-11-23 22:39:00,88.115,88.125,88.115,88.125,99400000.0
2009-11-23 22:40:00,88.115,88.14,88.115,88.135,353200000.0
2009-11-23 22:41:00,88.135,88.135,88.115,88.115,235600000.0
2009-11-23 22:42:00,88.115,88.13,88.115,88.125,183400000.0
2009-11-23 22:43:00,88.13,88.14,88.13,88.135,195000000.0
2009-11-23 22:44:00,88.135,88.14,88.125,88.14,294599998.0
2009-11-23 22:45:00,88.14,88.14,88.115,88.125,184200000.0
2009-11-23 22:46:00,88.125,88.14,88.125,88.13,140000000.0
2009-11-23 22:47:00,88.13,88.14,88.125,88.125,149600000.0
2009-11-23 22:48:00,88.125,88.14,88.115,88.135,365800000.0
2009-11-23 22:49:00,88.135,88.15,88.12,88.14,293000000.0
2009-11-23 22:50:00,88.14,88.145,88.12,88.13,317700000.0
2009-11-23 22:51:00,88.14,88.14,88.125,88.125,58800000.0
2009-11-23 22:52:00,88.12,88.13,88.115,88.115,254100000.0
2009-11-23 22:53:00,88.115,88.125,88.11,88.12,140400000.0
2009-11-23 22:54:00,88.12,88.125,88.115,88.12,187000000.0
2009-11-23 22:55:00,88.12,88.12,88.115,88.115,167400000.0
2009-11-23 22:56:00,88.115,88.12,88.105,88.115,119400000.0
2009-11-23 22:57:00,88.115,88.135,88.115,88.125,62200000.0
2009-11-23 22:58:00,88.11,88.115,88.11,88.115,60800000.0
2009-11-23 22:59:00,88.115,88.125,88.115,88.115,100100000.0
2009-11-23 23:00:00,88.115,88.125,88.095,88.12,224299999.0
2009-11-23 23:01:00,88.12,88.125,88.115,88.12,76000000.0
2009-11-23 23:02:00,88.12,88.125,88.115,88.12,64100000.0
2009-11-23 23:03:00,88.12,88.125,88.115,88.125,46700000.0
2009-11-23 23:04:00,88.12,88.12,88.095,88.1,62400000.0
2009-11-23 23:05:00,88.1,88.1,88.09,88.095,41800000.0
2009-11-23 23:06:00,88.095,88.11,88.095,88.105,67400000.0
2009-11-23 23:07:00,88.105,88.11,88.09,88.09,48400000.0
2009-11-23 23:08:00,88.095,88.095,88.085,88.095,32600000.0
2009-11-23 23:09:00,88.09,88.095,88.085,88.095,54200000.0
2009-11-23 23:10:00,88.095,88.1,88.09,88.09,41700000.0
2009-11-23 23:11:00,88.09,88.095,88.09,88.09,76000000.0
2009-11-23 23:12:00,88.09,88.09,88.085,88.09,53600000.0
2009-11-23 23:13:00,88.09,88.115,88.09,88.105,42600000.0
2009-11-23 23:14:00,88.105,88.115,88.105,88.115,30400000.0
2009-11-23 23:15:00,88.115,88.115,88.095,88.1,46400000.0
2009-11-23 23:16:00,88.1,88.11,88.1,88.11,18600000.0
2009-11-23 23:17:00,88.105,88.11,88.1,88.1,26400000.0
2009-11-23 23:18:00,88.105,88.105,88.095,88.095,75800000.0
2009-11-23 23:19:00,88.095,88.11,88.095,88.11,39300000.0
2009-11-23 23:20:00,88.115,88.115,88.115,88.115,17600000.0
2009-11-23 23:21:00,88.11,88.11,88.09,88.095,29200000.0
2009-11-23 23:22:00,88.09,88.1,88.09,88.09,34200000.0
2009-11-23 23:23:00,88.09,88.1,88.085,88.09,55200000.0
2009-11-23 23:24:00,88.095,88.12,88.095,88.115,87600000.0
2009-11-23 23:25:00,88.115,88.125,88.115,88.12,145800000.0
2009-11-23 23:26:00,88.115,88.125,88.115,88.125,128400000.0
2009-11-23 23:27:00,88.125,88.125,88.105,88.105,60800000.0
2009-11-23 23:28:00,88.105,88.105,88.095,88.1,43200000.0
2009-11-23 23:29:00,88.105,88.11,88.085,88.095,90200000.0
2009-11-23 23:30:00,88.095,88.105,88.08,88.095,107600000.0
2009-11-23 23:31:00,88.09,88.115,88.09,88.115,51600000.0
2009-11-23 23:32:00,88.115,88.115,88.1,88.1,9000000.0
2009-11-23 23:33:00,88.1,88.115,88.095,88.11,55000000.0
2009-11-23 23:34:00,88.11,88.11,88.08,88.09,91900000.0
2009-11-23 23:35:00,88.085,88.115,88.085,88.11,71500000.0
2009-11-23 23:36:00,88.11,88.115,88.11,88.11,85900000.0
2009-11-23 23:37:00,88.115,88.115,88.11,88.115,55300000.0
2009-11-23 23:38:00,88.115,88.14,88.115,88.125,93500000.0
2009-11-23 23:39:00,88.125,88.13,88.115,88.12,29400000.0
2009-11-23 23:40:00,88.12,88.125,88.11,88.115,93400000.0
2009-11-23 23:41:00,88.11,88.115,88.11,88.11,14400000.0
2009-11-23 23:42:00,88.11,88.11,88.1,88.1,53700000.0
2009-11-23 23:43:00,88.1,88.105,88.1,88.105,38500000.0
2009-11-23 23:44:00,88.105,88.105,88.1,88.105,76000000.0
2009-11-23 23:45:00,88.11,88.125,88.105,88.125,67200000.0
2009-11-23 23:46:00,88.125,88.125,88.115,88.115,23200000.0
2009-11-23 23:47:00,88.12,88.125,88.115,88.12,61800000.0
2009-11-23 23:48:00,88.115,88.12,88.1,88.105,87000000.0
2009-11-23 23:49:00,88.105,88.11,88.105,88.11,21000000.0
2009-11-23 23:50:00,88.105,88.105,88.105,88.105,6200000.0
2009-11-23 23:51:00,88.1,88.1,88.085,88.085,60000000.0
2009-11-23 23:52:00,88.085,88.095,88.085,88.095,15800000.0
2009-11-23 23:53:00,88.08,88.115,88.08,88.105,28000000.0
2009-11-23 23:54:00,88.1,88.13,88.1,88.115,28000000.0
2009-11-23 23:55:00,88.11,88.11,88.07,88.07,48400000.0
2009-11-23 23:56:00,88.06,88.07,88.055,88.07,30300000.0
2009-11-23 23:57:00,88.065,88.08,88.06,88.07,49000000.0
2009-11-23 23:58:00,88.075,88.09,88.075,88.085,29600000.0
2009-11-23 23:59:00,88.085,88.09,88.06,88.06,15400000.0
2009-11-24 00:00:00,88.06,88.065,88.02,88.065,13000000.0
2009-11-24 00:01:00,88.06,88.065,88.02,88.06,8000000.0
2009-11-24 00:02:00,88.025,88.065,88.02,88.055,21000000.0
2009-11-24 00:03:00,88.06,88.08,88.055,88.06,22800000.0
2009-11-24 00:04:00,88.055,88.07,88.055,88.06,41900000.0
2009-11-24 00:05:00,88.06,88.085,88.055,88.06,45000000.0
2009-11-24 00:06:00,88.07,88.095,88.06,88.06,27200000.0
2009-11-24 00:07:00,88.06,88.08,88.05,88.06,23400000.0
2009-11-24 00:08:00,88.07,88.07,88.065,88.07,13800000.0
2009-11-24 00:09:00,88.07,88.08,88.055,88.06,15000000.0
2009-11-24 00:10:00,88.065,88.07,88.045,88.055,17600000.0
2009-11-24 00:11:00,88.045,88.055,88.045,88.055,3000000.0
2009-11-24 00:12:00,88.055,88.065,88.035,88.065,26200000.0
2009-11-24 00:13:00,88.075,88.075,88.03,88.07,14800000.0
2009-11-24 00:14:00,88.07,88.1,88.045,88.08,39000000.0
2009-11-24 00:15:00,88.08,88.08,88.07,88.08,26200000.0
2009-11-24 00:16:00,88.08,88.12,88.035,88.095,55600000.0
2009-11-24 00:17:00,88.09,88.125,88.09,88.11,38600000.0
2009-11-24 00:18:00,88.11,88.11,88.1,88.105,22800000.0
2009-11-24 00:19:00,88.12,88.155,88.1,88.11,59000000.0
2009-11-24 00:20:00,88.11,88.135,88.11,88.135,21000000.0
2009-11-24 00:21:00,88.135,88.135,88.13,88.13,16900000.0
2009-11-24 00:22:00,88.13,88.13,88.125,88.125,57900000.0
2009-11-24 00:23:00,88.13,88.13,88.125,88.13,26800000.0
2009-11-24 00:24:00,88.13,88.15,88.125,88.125,64700000.0
2009-11-24 00:25:00,88.13,88.135,88.13,88.135,8000000.0
2009-11-24 00:26:00,88.14,88.145,88.13,88.145,17000000.0
2009-11-24 00:27:00,88.145,88.165,88.145,88.145,28900000.0
2009-11-24 00:28:00,88.145,88.16,88.145,88.155,7400000.0
2009-11-24 00:29:00,88.165,88.165,88.14,88.145,65500000.0
2009-11-24 00:30:00,88.145,88.16,88.145,88.155,50200000.0
2009-11-24 00:31:00,88.155,88.155,88.12,88.145,58100000.0
2009-11-24 00:32:00,88.15,88.15,88.135,88.135,26800000.0
2009-11-24 00:33:00,88.14,88.14,88.13,88.14,32200000.0
2009-11-24 00:34:00,88.14,88.14,88.105,88.11,19900000.0
2009-11-24 00:35:00,88.11,88.12,88.105,88.115,18200000.0
2009-11-24 00:36:00,88.105,88.12,88.1,88.115,28900000.0
2009-11-24 00:37:00,88.105,88.115,88.105,88.105,19200000.0
2009-11-24 00:38:00,88.105,88.11,88.105,88.11,17800000.0
2009-11-24 00:39:00,88.11,88.12,88.11,88.11,15400000.0
2009-11-24 00:40:00,88.115,88.115,88.1,88.1,17400000.0
2009-11-24 00:41:00,88.105,88.11,88.1,88.11,17400000.0
2009-11-24 00:42:00,88.11,88.11,88.1,88.11,22200000.0
2009-11-24 00:43:00,88.1,88.105,88.1,88.1,11600000.0
2009-11-24 00:44:00,88.105,88.11,88.105,88.105,11600000.0
2009-11-24 00:45:00,88.105,88.125,88.105,88.125,19400000.0
2009-11-24 00:46:00,88.12,88.125,88.12,88.12,9200000.0
2009-11-24 00:47:00,88.125,88.13,88.12,88.13,34800000.0
2009-11-24 00:48:00,88.14,88.14,88.135,88.14,5000000.0
2009-11-24 00:49:00,88.135,88.135,88.135,88.135,1000000.0
2009-11-24 00:50:00,88.145,88.145,88.135,88.14,7000000.0
2009-11-24 00:51:00,88.14,88.14,88.14,88.14,2400000.0
2009-11-24 00:52:00,88.14,88.14,88.135,88.14,10400000.0
2009-11-24 00:53:00,88.14,88.14,88.14,88.14,3200000.0
2009-11-24 00:54:00,88.108,88.113,88.105,88.108,313400000.0
2009-11-24 00:55:00,88.125,88.138,88.11,88.137,493200000.0
2009-11-24 00:56:00,88.111,88.122,88.111,88.118,245800000.0
2009-11-24 00:57:00,88.155,88.155,88.145,88.145,3000000.0
2009-11-24 00:58:00,88.145,88.15,88.14,88.14,6200000.0
2009-11-24 00:59:00,88.15,88.155,88.145,88.15,15200000.0
2009-11-24 01:00:00,88.14,88.15,88.125,88.135,73800000.0
2009-11-24 01:01:00,88.135,88.16,88.135,88.155,36000000.0
2009-11-24 01:02:00,88.15,88.16,88.15,88.15,34000000.0
2009-11-24 01:03:00,88.145,88.145,88.13,88.135,46500000.0
2009-11-24 01:04:00,88.14,88.14,88.13,88.14,44000000.0
2009-11-24 01:05:00,88.14,88.16,88.135,88.16,54300000.0
2009-11-24 01:06:00,88.155,88.16,88.15,88.16,11200000.0
2009-11-24 01:07:00,88.165,88.165,88.155,88.16,16800000.0
2009-11-24 01:08:00,88.16,88.165,88.155,88.155,60000000.0
2009-11-24 01:09:00,88.155,88.16,88.15,88.155,26400000.0
2009-11-24 01:10:00,88.16,88.165,88.15,88.155,32000000.0
2009-11-24 01:11:00,88.16,88.16,88.14,88.15,677799991.0
2009-11-24 01:12:00,88.145,88.155,88.14,88.155,308000000.0
2009-11-24 01:13:00,88.155,88.16,88.15,88.155,91999998.0
2009-11-24 01:14:00,88.15,88.155,88.145,88.15,52500000.0
2009-11-24 01:15:00,88.155,88.16,88.125,88.14,439799999.0
2009-11-24 01:16:00,88.14,88.155,88.14,88.15,70799999.0
2009-11-24 01:17:00,88.15,88.15,88.145,88.145,29600000.0
2009-11-24 01:18:00,88.15,88.16,88.15,88.15,43200000.0
2009-11-24 01:19:00,88.15,88.15,88.15,88.15,2400000.0
2009-11-24 01:20:00,88.16,88.17,88.14,88.15,172799998.0
2009-11-24 01:21:00,88.15,88.155,88.145,88.145,106800003.0
2009-11-24 01:22:00,88.155,88.155,88.155,88.155,16000000.0
2009-11-24 01:23:00,88.155,88.16,88.145,88.145,38800000.0
2009-11-24 01:24:00,88.15,88.16,88.15,88.15,86400000.0
2009-11-24 01:25:00,88.155,88.16,88.15,88.15,36000000.0
2009-11-24 01:26:00,88.155,88.165,88.145,88.145,134400000.0
2009-11-24 01:27:00,88.155,88.16,88.145,88.145,191999998.0
2009-11-24 01:28:00,88.145,88.15,88.14,88.14,75999999.0
2009-11-24 01:29:00,88.145,88.155,88.14,88.145,50400000.0
2009-11-24 01:30:00,88.145,88.145,88.14,88.145,84800000.0
2009-11-24 01:31:00,88.15,88.17,88.14,88.165,386100000.0
2009-11-24 01:32:00,88.17,88.175,88.145,88.15,158800000.0
2009-11-24 01:33:00,88.155,88.155,88.15,88.15,18400000.0
2009-11-24 01:34:00,88.15,88.155,88.15,88.15,145300000.0
2009-11-24 01:35:00,88.15,88.155,88.14,88.15,187400000.0
2009-11-24 01:36:00,88.15,88.155,88.14,88.145,208600000.0
2009-11-24 01:37:00,88.145,88.145,88.14,88.145,32800000.0
2009-11-24 01:38:00,88.145,88.145,88.13,88.13,117800000.0
2009-11-24 01:39:00,88.13,88.13,88.125,88.125,20000000.0
2009-11-24 01:40:00,88.125,88.13,88.125,88.13,132200000.0
2009-11-24 01:41:00,88.13,88.13,88.12,88.125,158500000.0
2009-11-24 01:42:00,88.12,88.125,88.105,88.11,107200000.0
2009-11-24 01:43:00,88.105,88.115,88.105,88.11,103200000.0
2009-11-24 01:44:00,88.11,88.11,88.1,88.105,82400000.0
2009-11-24 01:45:00,88.105,88.105,88.1,88.1,73600000.0
2009-11-24 01:46:00,88.1,88.1,88.085,88.085,133600000.0
2009-11-24 01:47:00,88.085,88.09,88.05,88.05,184000000.0
2009-11-24 01:48:00,88.045,88.07,88.045,88.065,190400000.0
2009-11-24 01:49:00,88.065,88.065,88.05,88.055,88000000.0
2009-11-24 01:50:00,88.055,88.06,88.055,88.055,156800000.0
2009-11-24 01:51:00,88.055,88.06,88.055,88.06,121500000.0
2009-11-24 01:52:00,88.065,88.065,88.025,88.035,340600000.0
2009-11-24 01:53:00,88.035,88.05,88.03,88.045,297400000.0
2009-11-24 01:54:00,88.045,88.055,88.04,88.05,129600000.0
2009-11-24 01:55:00,88.045,88.045,88.015,88.02,109200000.0
2009-11-24 01:56:00,88.015,88.025,87.99,87.99,437400000.0
2009-11-24 01:57:00,87.995,88.01,87.995,88.0,231600000.0
2009-11-24 01:58:00,88.0,88.015,88.0,88.01,99200000.0
2009-11-24 01:59:00,88.01,88.01,87.99,87.99,151300000.0
2009-11-24 02:00:00,87.99,88.03,87.96,87.965,397800000.0
2009-11-24 02:01:00,87.965,87.98,87.955,87.955,347300000.0
2009-11-24 02:02:00,87.96,87.965,87.945,87.96,304100000.0
2009-11-24 02:03:00,87.965,87.98,87.965,87.97,134000000.0
2009-11-24 02:04:00,87.97,87.97,87.96,87.96,72400000.0
2009-11-24 02:05:00,87.96,87.975,87.96,87.96,232800000.0
2009-11-24 02:06:00,87.955,87.955,87.935,87.945,367200000.0
2009-11-24 02:07:00,87.95,87.95,87.895,87.9,391200000.0
2009-11-24 02:08:00,87.89,87.89,87.88,87.885,193200000.0
2009-11-24 02:09:00,87.885,87.9,87.885,87.895,70400000.0
2009-11-24 02:10:00,87.9,87.92,87.895,87.905,150400000.0
2009-11-24 02:11:00,87.905,87.905,87.89,87.895,182400000.0
2009-11-24 02:12:00,87.895,87.91,87.89,87.89,296800000.0
2009-11-24 02:13:00,87.895,87.915,87.895,87.915,230400000.0
2009-11-24 02:14:00,87.915,87.94,87.905,87.92,279200000.0
2009-11-24 02:15:00,87.925,87.935,87.92,87.92,190400000.0
2009-11-24 02:16:00,87.92,87.935,87.92,87.92,151200000.0
2009-11-24 02:17:00,87.925,87.945,87.91,87.94,314900000.0
2009-11-24 02:18:00,87.94,87.94,87.92,87.92,197600000.0
2009-11-24 02:19:00,87.915,87.915,87.895,87.9,328000000.0
2009-11-24 02:20:00,87.9,87.905,87.895,87.905,140800000.0
2009-11-24 02:21:00,87.905,87.905,87.89,87.89,156000000.0
2009-11-24 02:22:00,87.895,87.915,87.895,87.915,138400000.0
2009-11-24 02:23:00,87.915,87.92,87.91,87.92,70400000.0
2009-11-24 02:24:00,87.92,87.925,87.915,87.925,72799999.0
2009-11-24 02:25:00,87.92,87.93,87.915,87.93,78400000.0
2009-11-24 02:26:00,87.925,87.935,87.915,87.925,226400000.0
2009-11-24 02:27:00,87.925,87.95,87.92,87.945,176800000.0
2009-11-24 02:28:00,87.945,87.945,87.935,87.94,231200000.0
2009-11-24 02:29:00,87.94,87.945,87.94,87.945,11200000.0
2009-11-24 02:30:00,87.945,87.945,87.915,87.92,236000000.0
2009-11-24 02:31:00,87.92,87.92,87.905,87.905,306399999.0
2009-11-24 02:32:00,87.9,87.91,87.895,87.9,283400000.0
2009-11-24 02:33:00,87.905,87.92,87.905,87.915,233600000.0
2009-11-24 02:34:00,87.91,87.915,87.885,87.885,336800000.0
2009-11-24 02:35:00,87.885,87.89,87.87,87.885,389000000.0
2009-11-24 02:36:00,87.885,87.89,87.865,87.88,340000000.0
2009-11-24 02:37:00,87.875,87.885,87.86,87.87,494199998.0
2009-11-24 02:38:00,87.87,87.87,87.865,87.87,308400000.0
2009-11-24 02:39:00,87.865,87.89,87.865,87.89,105700000.0
2009-11-24 02:40:00,87.885,87.885,87.875,87.875,166399999.0
2009-11-24 02:41:00,87.88,87.88,87.865,87.87,221000000.0
2009-11-24 02:42:00,87.865,87.865,87.855,87.86,170500000.0
2009-11-24 02:43:00,87.86,87.87,87.86,87.86,201800000.0
2009-11-24 02:44:00,87.865,87.88,87.865,87.88,100800000.0
2009-11-24 02:45:00,87.88,87.885,87.87,87.875,307200000.0
2009-11-24 02:46:00,87.875,87.9,87.875,87.89,278400000.0
2009-11-24 02:47:00,87.89,87.915,87.88,87.915,263800000.0
2009-11-24 02:48:00,87.915,87.915,87.875,87.91,396100000.0
2009-11-24 02:49:00,87.91,87.91,87.88,87.89,425400000.0
2009-11-24 02:50:00,87.885,87.895,87.885,87.89,322800000.0
2009-11-24 02:51:00,87.89,87.905,87.88,87.885,387000000.0
2009-11-24 02:52:00,87.885,87.905,87.88,87.905,309600000.0
2009-11-24 02:53:00,87.905,87.93,87.87,87.87,222800000.0
2009-11-24 02:54:00,87.87,87.885,87.87,87.87,531300000.0
2009-11-24 02:55:00,87.86,87.89,87.855,87.89,406400000.0
2009-11-24 02:56:00,87.885,87.89,87.865,87.875,369200000.0
2009-11-24 02:57:00,87.875,87.875,87.835,87.84,478600000.0
2009-11-24 02:58:00,87.84,87.875,87.835,87.85,469000000.0
2009-11-24 02:59:00,87.845,87.89,87.845,87.87,390399999.0
2009-11-24 03:00:00,87.875,87.895,87.87,87.88,453600000.0
2009-11-24 03:01:00,87.88,87.905,87.875,87.895,378700000.0
2009-11-24 03:02:00,87.885,87.91,87.875,87.905,502400000.0
2009-11-24 03:03:00,87.905,87.91,87.895,87.905,281700000.0
2009-11-24 03:04:00,87.91,87.935,87.895,87.925,499600000.0
2009-11-24 03:05:00,87.925,87.94,87.925,87.935,325800000.0
2009-11-24 03:06:00,87.935,87.94,87.92,87.92,91600000.0
2009-11-24 03:07:00,87.915,87.92,87.895,87.9,222800000.0
2009-11-24 03:08:00,87.9,87.905,87.88,87.895,428300000.0
2009-11-24 03:09:00,87.895,87.91,87.895,87.9,212000000.0
2009-11-24 03:10:00,87.9,87.9,87.88,87.89,314400000.0
2009-11-24 03:11:00,87.885,87.905,87.885,87.89,228800000.0
2009-11-24 03:12:00,87.895,87.91,87.89,87.91,154400000.0
2009-11-24 03:13:00,87.91,87.91,87.89,87.895,97600000.0
2009-11-24 03:14:00,87.895,87.92,87.89,87.915,323500000.0
2009-11-24 03:15:00,87.915,87.94,87.915,87.93,366000000.0
2009-11-24 03:16:00,87.93,87.93,87.91,87.925,370400000.0
2009-11-24 03:17:00,87.925,87.93,87.925,87.93,197200000.0
2009-11-24 03:18:00,87.925,87.935,87.92,87.925,138000000.0
2009-11-24 03:19:00,87.925,87.935,87.92,87.925,142400000.0
2009-11-24 03:20:00,87.92,87.925,87.905,87.905,152000000.0
2009-11-24 03:21:00,87.905,87.905,87.895,87.9,118400000.0
2009-11-24 03:22:00,87.9,87.9,87.895,87.895,72800000.0
2009-11-24 03:23:00,87.895,87.905,87.89,87.9,189600000.0
2009-11-24 03:24:00,87.9,87.925,87.9,87.925,361600000.0
2009-11-24 03:25:00,87.925,87.925,87.92,87.925,89600000.0
2009-11-24 03:26:00,87.925,87.925,87.92,87.92,88000000.0
2009-11-24 03:27:00,87.92,87.925,87.92,87.92,44000000.0
2009-11-24 03:28:00,87.915,87.915,87.9,87.9,225700000.0
2009-11-24 03:29:00,87.91,87.925,87.91,87.92,189200000.0
2009-11-24 03:30:00,87.925,87.925,87.9,87.9,135200000.0
2009-11-24 03:31:00,87.9,87.905,87.895,87.9,67200000.0
2009-11-24 03:32:00,87.9,87.905,87.895,87.9,146600000.0
2009-11-24 03:33:00,87.9,87.9,87.88,87.88,453100000.0
2009-11-24 03:34:00,87.88,87.885,87.88,87.88,138400000.0
2009-11-24 03:35:00,87.875,87.875,87.875,87.875,59200000.0
2009-11-24 03:36:00,87.87,87.89,87.865,87.89,335600000.0
2009-11-24 03:37:00,87.89,87.89,87.875,87.875,162400000.0
2009-11-24 03:38:00,87.875,87.875,87.87,87.875,34400000.0
2009-11-24 03:39:00,87.875,87.875,87.865,87.87,72800000.0
2009-11-24 03:40:00,87.87,87.87,87.86,87.87,183200000.0
2009-11-24 03:41:00,87.87,87.87,87.86,87.865,201600000.0
2009-11-24 03:42:00,87.865,87.87,87.86,87.86,142400000.0
2009-11-24 03:43:00,87.865,87.88,87.86,87.88,132000000.0
2009-11-24 03:44:00,87.88,87.885,87.87,87.88,156000000.0
2009-11-24 03:45:00,87.885,87.89,87.88,87.88,201800000.0
2009-11-24 03:46:00,87.88,87.885,87.87,87.875,126400000.0
2009-11-24 03:47:00,87.87,87.87,87.855,87.86,229600000.0
2009-11-24 03:48:00,87.86,87.87,87.86,87.865,110400000.0
2009-11-24 03:49:00,87.86,87.86,87.86,87.86,12800000.0
2009-11-24 03:50:00,87.86,87.865,87.85,87.86,109600000.0
2009-11-24 03:51:00,87.86,87.86,87.85,87.86,45700000.0
2009-11-24 03:52:00,87.86,87.86,87.845,87.845,282800000.0
2009-11-24 03:53:00,87.85,87.85,87.835,87.84,225100000.0
2009-11-24 03:54:00,87.84,87.845,87.84,87.845,100000000.0
2009-11-24 03:55:00,87.84,87.84,87.825,87.835,304800000.0
2009-11-24 03:56:00,87.835,87.835,87.825,87.83,205600000.0
2009-11-24 03:57:00,87.83,87.84,87.83,87.83,68000000.0
2009-11-24 03:58:00,87.83,87.85,87.825,87.85,182200000.0
2009-11-24 03:59:00,87.84,87.855,87.825,87.835,552599999.0
2009-11-24 04:00:00,87.835,87.835,87.82,87.83,295400000.0
2009-11-24 04:01:00,87.83,87.84,87.825,87.825,134400000.0
2009-11-24 04:02:00,87.83,87.84,87.825,87.84,111200000.0
2009-11-24 04:03:00,87.835,87.85,87.835,87.85,166400000.0
2009-11-24 04:04:00,87.845,87.86,87.84,87.86,263500000.0
2009-11-24 04:05:00,87.86,87.865,87.855,87.86,195000000.0
2009-11-24 04:06:00,87.85,87.855,87.85,87.855,118400000.0
2009-11-24 04:07:00,87.86,87.87,87.86,87.87,333900000.0
2009-11-24 04:08:00,87.87,87.88,87.865,87.88,192000000.0
2009-11-24 04:09:00,87.88,87.89,87.875,87.89,177400000.0
2009-11-24 04:10:00,87.89,87.89,87.89,87.89,78900000.0
2009-11-24 04:11:00,87.89,87.9,87.885,87.895,197300000.0
2009-11-24 04:12:00,87.895,87.9,87.89,87.895,291600000.0
2009-11-24 04:13:00,87.895,87.905,87.895,87.9,359200000.0
2009-11-24 04:14:00,87.9,87.905,87.9,87.9,160800000.0
2009-11-24 04:15:00,87.9,87.905,87.895,87.895,114400000.0
2009-11-24 04:16:00,87.89,87.89,87.885,87.89,59200000.0
2009-11-24 04:17:00,87.89,87.89,87.88,87.885,260000000.0
2009-11-24 04:18:00,87.885,87.885,87.885,87.885,85600000.0
2009-11-24 04:19:00,87.885,87.895,87.88,87.89,196100000.0
2009-11-24 04:20:00,87.89,87.89,87.89,87.89,245700000.0
2009-11-24 04:21:00,87.89,87.89,87.89,87.89,220000000.0
2009-11-24 04:22:00,87.89,87.9,87.89,87.895,169600000.0
2009-11-24 04:23:00,87.9,87.905,87.895,87.905,91200000.0
2009-11-24 04:24:00,87.905,87.92,87.905,87.915,296799999.0
2009-11-24 04:25:00,87.92,87.93,87.92,87.93,291600000.0
2009-11-24 04:26:00,87.93,87.955,87.93,87.95,275200000.0
2009-11-24 04:27:00,87.95,87.955,87.945,87.95,311600000.0
2009-11-24 04:28:00,87.955,87.96,87.935,87.94,358600000.0
2009-11-24 04:29:00,87.945,87.945,87.945,87.945,60000000.0
2009-11-24 04:30:00,87.945,87.945,87.94,87.94,88800000.0
2009-11-24 04:31:00,87.945,87.95,87.94,87.945,252800000.0
2009-11-24 04:32:00,87.94,87.95,87.935,87.945,188900000.0
2009-11-24 04:33:00,87.945,87.965,87.945,87.96,295600000.0
2009-11-24 04:34:00,87.96,87.965,87.96,87.96,92800000.0
2009-11-24 04:35:00,87.96,87.975,87.96,87.965,295800000.0
2009-11-24 04:36:00,87.96,87.99,87.96,87.99,520600000.0
2009-11-24 04:37:00,87.985,88.0,87.98,88.0,400200000.0
2009-11-24 04:38:00,88.0,88.01,87.99,87.995,281200000.0
2009-11-24 04:39:00,87.995,88.02,87.99,88.01,361500000.0
2009-11-24 04:40:00,88.01,88.035,88.005,88.025,417800000.0
2009-11-24 04:41:00,88.025,88.025,87.995,88.005,294600000.0
2009-11-24 04:42:00,88.005,88.005,87.985,87.985,128000000.0
2009-11-24 04:43:00,87.99,87.995,87.97,87.97,252400000.0
2009-11-24 04:44:00,87.965,87.97,87.96,87.96,117600000.0
2009-11-24 04:45:00,87.96,87.96,87.955,87.96,31200000.0
2009-11-24 04:46:00,87.96,87.96,87.945,87.95,196000000.0
2009-11-24 04:47:00,87.95,87.955,87.945,87.955,151200000.0
2009-11-24 04:48:00,87.955,87.955,87.95,87.95,75200000.0
2009-11-24 04:49:00,87.95,87.955,87.945,87.945,151200000.0
2009-11-24 04:50:00,87.945,87.945,87.94,87.94,221600000.0
2009-11-24 04:51:00,87.94,87.94,87.93,87.94,109600000.0
2009-11-24 04:52:00,87.94,87.945,87.935,87.94,113800000.0
2009-11-24 04:53:00,87.94,87.94,87.92,87.93,340800000.0
2009-11-24 04:54:00,87.93,87.935,87.925,87.925,53600000.0
2009-11-24 04:55:00,87.925,87.935,87.925,87.935,24000000.0
2009-11-24 04:56:00,87.935,87.94,87.935,87.94,25600000.0
2009-11-24 04:57:00,87.94,87.94,87.935,87.935,115200000.0
2009-11-24 04:58:00,87.93,87.94,87.93,87.94,132000000.0
2009-11-24 04:59:00,87.94,87.94,87.935,87.94,100800000.0
2009-11-24 05:00:00,87.94,87.94,87.93,87.93,54400000.0
2009-11-24 05:01:00,87.93,87.93,87.93,87.93,20000000.0
2009-11-24 05:02:00,87.925,87.925,87.925,87.925,66400000.0
2009-11-24 05:03:00,87.925,87.93,87.925,87.93,117700000.0
2009-11-24 05:04:00,87.93,87.95,87.93,87.945,291000000.0
2009-11-24 05:05:00,87.945,87.955,87.94,87.95,142400000.0
2009-11-24 05:06:00,87.945,87.955,87.945,87.95,124800000.0
2009-11-24 05:07:00,87.95,87.955,87.95,87.95,52000000.0
2009-11-24 05:08:00,87.95,87.97,87.95,87.97,220200000.0
2009-11-24 05:09:00,87.97,87.98,87.96,87.965,292400000.0
2009-11-24 05:10:00,87.965,87.975,87.955,87.965,216200000.0
2009-11-24 05:11:00,87.965,87.965,87.955,87.96,272000000.0
2009-11-24 05:12:00,87.96,87.96,87.955,87.96,148800000.0
2009-11-24 05:13:00,87.96,87.96,87.955,87.96,114400000.0
2009-11-24 05:14:00,87.96,87.96,87.95,87.95,244800000.0
2009-11-24 05:15:00,87.95,87.955,87.95,87.95,129600000.0
2009-11-24 05:16:00,87.945,87.945,87.94,87.945,192000000.0
2009-11-24 05:17:00,87.945,87.955,87.94,87.945,187200000.0
2009-11-24 05:18:00,87.945,87.955,87.93,87.935,188000000.0
2009-11-24 05:19:00,87.935,87.935,87.92,87.92,250400000.0
2009-11-24 05:20:00,87.925,87.94,87.92,87.94,273600000.0
2009-11-24 05:21:00,87.94,87.94,87.925,87.925,388800000.0
2009-11-24 05:22:00,87.925,87.93,87.91,87.91,140000000.0
2009-11-24 05:23:00,87.91,87.91,87.895,87.905,109600000.0
2009-11-24 05:24:00,87.905,87.93,87.905,87.93,232000000.0
2009-11-24 05:25:00,87.93,87.935,87.92,87.925,156000000.0
2009-11-24 05:26:00,87.92,87.925,87.915,87.925,64000000.0
2009-11-24 05:27:00,87.925,87.93,87.92,87.93,127200000.0
2009-11-24 05:28:00,87.925,87.935,87.925,87.93,111200000.0
2009-11-24 05:29:00,87.93,87.93,87.915,87.92,220400000.0
2009-11-24 05:30:00,87.92,87.92,87.91,87.91,130400000.0
2009-11-24 05:31:00,87.905,87.915,87.905,87.905,215200000.0
2009-11-24 05:32:00,87.905,87.905,87.9,87.9,76800000.0
2009-11-24 05:33:00,87.9,87.9,87.89,87.89,128000000.0
2009-11-24 05:34:00,87.89,87.9,87.89,87.9,160000000.0
2009-11-24 05:35:00,87.9,87.9,87.88,87.88,180000000.0
2009-11-24 05:36:00,87.88,87.9,87.88,87.89,229600000.0
2009-11-24 05:37:00,87.89,87.89,87.885,87.89,173600000.0
2009-11-24 05:38:00,87.885,87.895,87.875,87.88,88000000.0
2009-11-24 05:39:00,87.88,87.89,87.88,87.89,126400000.0
2009-11-24 05:40:00,87.885,87.91,87.885,87.905,244800000.0
2009-11-24 05:41:00,87.9,87.9,87.895,87.895,76800000.0
2009-11-24 05:42:00,87.895,87.9,87.89,87.89,245599999.0
2009-11-24 05:43:00,87.89,87.905,87.89,87.9,181600000.0
2009-11-24 05:44:00,87.895,87.9,87.89,87.89,67200000.0
2009-11-24 05:45:00,87.89,87.89,87.885,87.89,80800000.0
2009-11-24 05:46:00,87.885,87.9,87.885,87.895,89000000.0
2009-11-24 05:47:00,87.895,87.9,87.895,87.9,120000000.0
2009-11-24 05:48:00,87.9,87.9,87.9,87.9,54400000.0
2009-11-24 05:49:00,87.895,87.9,87.89,87.89,131200000.0
2009-11-24 05:50:00,87.895,87.9,87.895,87.895,137600000.0
2009-11-24 05:51:00,87.895,87.915,87.89,87.915,256800000.0
2009-11-24 05:52:00,87.91,87.915,87.905,87.91,99200000.0
2009-11-24 05:53:00,87.91,87.92,87.905,87.91,204400000.0
2009-11-24 05:54:00,87.915,87.93,87.91,87.93,156000000.0
2009-11-24 05:55:00,87.93,87.93,87.905,87.91,192400000.0
2009-11-24 05:56:00,87.905,87.91,87.905,87.91,60800000.0
2009-11-24 05:57:00,87.91,87.92,87.91,87.92,144000000.0
2009-11-24 05:58:00,87.92,87.925,87.92,87.925,174400000.0
2009-11-24 05:59:00,87.925,87.925,87.92,87.92,159200000.0
2009-11-24 06:00:00,87.92,87.925,87.92,87.925,95200000.0
2009-11-24 06:01:00,87.92,87.92,87.915,87.92,145600000.0
2009-11-24 06:02:00,87.92,87.92,87.9,87.915,257600000.0
2009-11-24 06:03:00,87.915,87.915,87.9,87.9,190400000.0
2009-11-24 06:04:00,87.9,87.9,87.885,87.885,193600000.0
2009-11-24 06:05:00,87.885,87.89,87.875,87.88,276800000.0
2009-11-24 06:06:00,87.88,87.88,87.87,87.87,187200000.0
2009-11-24 06:07:00,87.87,87.88,87.87,87.875,80000000.0
2009-11-24 06:08:00,87.87,87.89,87.87,87.885,151200000.0
2009-11-24 06:09:00,87.885,87.895,87.865,87.875,281100000.0
2009-11-24 06:10:00,87.87,87.87,87.865,87.865,108000000.0
2009-11-24 06:11:00,87.865,87.87,87.855,87.865,356799999.0
2009-11-24 06:12:00,87.865,87.875,87.855,87.86,199200000.0
2009-11-24 06:13:00,87.86,87.875,87.86,87.865,192800000.0
2009-11-24 06:14:00,87.865,87.87,87.845,87.855,272600000.0
2009-11-24 06:15:00,87.855,87.865,87.85,87.865,84000000.0
2009-11-24 06:16:00,87.865,87.87,87.86,87.87,100799999.0
2009-11-24 06:17:00,87.87,87.87,87.865,87.87,147700000.0
2009-11-24 06:18:00,87.87,87.88,87.87,87.875,215300000.0
2009-11-24 06:19:00,87.88,87.89,87.87,87.89,113600000.0
2009-11-24 06:20:00,87.89,87.915,87.885,87.905,240800000.0
2009-11-24 06:21:00,87.905,87.915,87.895,87.895,268400000.0
2009-11-24 06:22:00,87.895,87.91,87.895,87.91,31200000.0
2009-11-24 06:23:00,87.91,87.915,87.895,87.9,428000000.0
2009-11-24 06:24:00,87.9,87.9,87.865,87.9,411700000.0
2009-11-24 06:25:00,87.9,87.91,87.895,87.895,358399999.0
2009-11-24 06:26:00,87.895,87.9,87.895,87.895,86400000.0
2009-11-24 06:27:00,87.895,87.905,87.895,87.9,132800000.0
2009-11-24 06:28:00,87.9,87.925,87.9,87.905,358400000.0
2009-11-24 06:29:00,87.905,87.905,87.905,87.905,73600000.0
2009-11-24 06:30:00,87.905,87.905,87.895,87.9,215999999.0
2009-11-24 06:31:00,87.895,87.905,87.895,87.905,83200000.0
2009-11-24 06:32:00,87.905,87.92,87.9,87.915,117600000.0
2009-11-24 06:33:00,87.915,87.93,87.915,87.92,356400000.0
2009-11-24 06:34:00,87.92,87.92,87.905,87.905,74500000.0
2009-11-24 06:35:00,87.905,87.925,87.905,87.92,143300000.0
2009-11-24 06:36:00,87.92,87.93,87.92,87.93,152800000.0
2009-11-24 06:37:00,87.93,87.93,87.92,87.93,312800000.0
2009-11-24 06:38:00,87.93,87.93,87.915,87.915,120000000.0
2009-11-24 06:39:00,87.915,87.92,87.915,87.92,84800000.0
2009-11-24 06:40:00,87.93,87.935,87.92,87.925,176000000.0
2009-11-24 06:41:00,87.925,87.925,87.92,87.92,200000000.0
2009-11-24 06:42:00,87.92,87.925,87.92,87.92,177600000.0
2009-11-24 06:43:00,87.92,87.925,87.915,87.92,290399999.0
2009-11-24 06:44:00,87.92,87.925,87.91,87.925,356000000.0
2009-11-24 06:45:00,87.925,87.925,87.91,87.925,474400000.0
2009-11-24 06:46:00,87.925,87.955,87.925,87.94,272800000.0
2009-11-24 06:47:00,87.94,87.975,87.935,87.955,273900000.0
2009-11-24 06:48:00,87.955,87.965,87.935,87.955,401900000.0
2009-11-24 06:49:00,87.955,87.955,87.94,87.945,274400000.0
2009-11-24 06:50:00,87.945,87.955,87.945,87.95,120800000.0
2009-11-24 06:51:00,87.95,87.95,87.94,87.94,84000000.0
2009-11-24 06:52:00,87.94,87.945,87.935,87.945,277600000.0
2009-11-24 06:53:00,87.95,87.955,87.945,87.95,141600000.0
2009-11-24 06:54:00,87.955,87.96,87.945,87.945,125600000.0
2009-11-24 06:55:00,87.945,87.95,87.94,87.94,128000000.0
2009-11-24 06:56:00,87.945,87.945,87.935,87.945,144400000.0
2009-11-24 06:57:00,87.945,87.965,87.94,87.955,182399999.0
2009-11-24 06:58:00,87.955,87.955,87.945,87.95,177700000.0
2009-11-24 06:59:00,87.95,87.955,87.935,87.935,236800000.0
2009-11-24 07:00:00,87.935,87.935,87.93,87.935,64800000.0
2009-11-24 07:01:00,87.935,87.94,87.92,87.93,173600000.0
2009-11-24 07:02:00,87.93,87.93,87.925,87.93,150400000.0
2009-11-24 07:03:00,87.93,87.93,87.905,87.915,324900000.0
2009-11-24 07:04:00,87.915,87.93,87.91,87.93,200200000.0
2009-11-24 07:05:00,87.935,87.94,87.905,87.915,188800000.0
2009-11-24 07:06:00,87.915,87.93,87.91,87.915,234400000.0
2009-11-24 07:07:00,87.915,87.92,87.915,87.92,205600000.0
2009-11-24 07:08:00,87.92,87.93,87.905,87.92,355999998.0
2009-11-24 07:09:00,87.92,87.93,87.92,87.925,247300000.0
2009-11-24 07:10:00,87.925,87.935,87.915,87.925,186400000.0
2009-11-24 07:11:00,87.925,87.925,87.92,87.925,61600000.0
2009-11-24 07:12:00,87.925,87.94,87.92,87.925,248000000.0
2009-11-24 07:13:00,87.93,87.945,87.925,87.94,228800000.0
2009-11-24 07:14:00,87.94,87.95,87.94,87.945,228800000.0
2009-11-24 07:15:00,87.945,87.95,87.935,87.945,226400000.0
2009-11-24 07:16:00,87.945,87.945,87.925,87.94,186400000.0
2009-11-24 07:17:00,87.94,87.945,87.93,87.94,274500000.0
2009-11-24 07:18:00,87.945,87.95,87.925,87.945,201600000.0
2009-11-24 07:19:00,87.945,87.945,87.925,87.925,195600000.0
2009-11-24 07:20:00,87.935,87.945,87.925,87.94,372800000.0
2009-11-24 07:21:00,87.94,87.94,87.915,87.92,512000000.0
2009-11-24 07:22:00,87.92,87.925,87.91,87.91,158400000.0
2009-11-24 07:23:00,87.91,87.93,87.9,87.915,320400000.0
2009-11-24 07:24:00,87.915,87.925,87.91,87.925,198400000.0
2009-11-24 07:25:00,87.93,87.94,87.92,87.935,136800000.0
2009-11-24 07:26:00,87.935,87.935,87.91,87.915,218400000.0
2009-11-24 07:27:00,87.92,87.925,87.905,87.915,188000000.0
2009-11-24 07:28:00,87.915,87.925,87.9,87.925,207400000.0
2009-11-24 07:29:00,87.925,87.925,87.915,87.915,42400000.0
2009-11-24 07:30:00,87.915,87.935,87.91,87.91,309200000.0
2009-11-24 07:31:00,87.91,87.925,87.885,87.895,324800000.0
2009-11-24 07:32:00,87.895,87.9,87.88,87.89,188000000.0
2009-11-24 07:33:00,87.89,87.915,87.89,87.91,181000000.0
2009-11-24 07:34:00,87.915,87.92,87.875,87.88,311200000.0
2009-11-24 07:35:00,87.885,87.9,87.85,87.87,432200000.0
2009-11-24 07:36:00,87.865,87.875,87.85,87.855,342000000.0
2009-11-24 07:37:00,87.855,87.86,87.83,87.84,427500000.0
2009-11-24 07:38:00,87.84,87.84,87.82,87.825,324200000.0
2009-11-24 07:39:00,87.825,87.84,87.82,87.82,259600000.0
2009-11-24 07:40:00,87.815,87.83,87.805,87.82,359000000.0
2009-11-24 07:41:00,87.815,87.835,87.805,87.825,466500000.0
2009-11-24 07:42:00,87.825,87.845,87.825,87.835,287600000.0
2009-11-24 07:43:00,87.835,87.835,87.82,87.83,98400000.0
2009-11-24 07:44:00,87.83,87.84,87.815,87.82,393200000.0
2009-11-24 07:45:00,87.815,87.82,87.785,87.81,333300000.0
2009-11-24 07:46:00,87.81,87.825,87.805,87.825,179800000.0
2009-11-24 07:47:00,87.825,87.825,87.805,87.805,270400000.0
2009-11-24 07:48:00,87.81,87.82,87.805,87.82,234800000.0
2009-11-24 07:49:00,87.82,87.825,87.805,87.815,243600000.0
2009-11-24 07:50:00,87.815,87.815,87.78,87.79,403700000.0
2009-11-24 07:51:00,87.795,87.81,87.785,87.785,216200000.0
2009-11-24 07:52:00,87.78,87.78,87.745,87.745,472000000.0
2009-11-24 07:53:00,87.745,87.76,87.725,87.73,234800000.0
2009-11-24 07:54:00,87.73,87.745,87.73,87.74,100300000.0
2009-11-24 07:55:00,87.735,87.75,87.705,87.725,347500000.0
2009-11-24 07:56:00,87.725,87.75,87.725,87.75,610800000.0
2009-11-24 07:57:00,87.75,87.775,87.75,87.75,191200000.0
2009-11-24 07:58:00,87.75,87.78,87.75,87.78,381800000.0
2009-11-24 07:59:00,87.78,87.795,87.77,87.785,383200000.0
2009-11-24 08:00:00,87.785,87.795,87.775,87.795,262600000.0
2009-11-24 08:01:00,87.795,87.815,87.795,87.81,329800000.0
2009-11-24 08:02:00,87.81,87.825,87.81,87.82,244000000.0
2009-11-24 08:03:00,87.82,87.82,87.795,87.81,254600000.0
2009-11-24 08:04:00,87.81,87.825,87.8,87.8,342000000.0
2009-11-24 08:05:00,87.8,87.805,87.765,87.775,365200000.0
2009-11-24 08:06:00,87.77,87.775,87.76,87.76,284300000.0
2009-11-24 08:07:00,87.76,87.77,87.755,87.765,269200001.0
2009-11-24 08:08:00,87.765,87.785,87.745,87.745,210400000.0
2009-11-24 08:09:00,87.75,87.75,87.73,87.745,423299999.0
2009-11-24 08:10:00,87.745,87.745,87.71,87.71,285600000.0
2009-11-24 08:11:00,87.715,87.725,87.71,87.725,301600000.0
2009-11-24 08:12:00,87.73,87.755,87.73,87.745,283400000.0
2009-11-24 08:13:00,87.745,87.745,87.71,87.72,543599999.0
2009-11-24 08:14:00,87.725,87.735,87.715,87.715,353600000.0
2009-11-24 08:15:00,87.715,87.72,87.705,87.715,217200000.0
2009-11-24 08:16:00,87.715,87.73,87.71,87.715,142400000.0
2009-11-24 08:17:00,87.71,87.715,87.705,87.71,253800000.0
2009-11-24 08:18:00,87.71,87.73,87.705,87.705,396200000.0
2009-11-24 08:19:00,87.71,87.725,87.71,87.715,393799999.0
2009-11-24 08:20:00,87.715,87.725,87.715,87.72,267200000.0
2009-11-24 08:21:00,87.715,87.715,87.69,87.69,297100000.0
2009-11-24 08:22:00,87.69,87.71,87.69,87.71,208100000.0
2009-11-24 08:23:00,87.705,87.705,87.695,87.7,179200000.0
2009-11-24 08:24:00,87.7,87.705,87.69,87.705,206800000.0
2009-11-24 08:25:00,87.705,87.705,87.69,87.69,154400000.0
2009-11-24 08:26:00,87.69,87.705,87.69,87.695,277600000.0
2009-11-24 08:27:00,87.695,87.7,87.68,87.68,309100000.0
2009-11-24 08:28:00,87.685,87.7,87.67,87.68,345200000.0
2009-11-24 08:29:00,87.68,87.69,87.675,87.685,267200000.0
2009-11-24 08:30:00,87.685,87.685,87.645,87.655,432600000.0
2009-11-24 08:31:00,87.655,87.675,87.645,87.665,340300000.0
2009-11-24 08:32:00,87.665,87.675,87.66,87.665,403400000.0
2009-11-24 08:33:00,87.68,87.7,87.68,87.685,236000000.0
2009-11-24 08:34:00,87.685,87.685,87.64,87.645,396800000.0
2009-11-24 08:35:00,87.645,87.65,87.625,87.65,439600000.0
2009-11-24 08:36:00,87.65,87.65,87.595,87.605,503600000.0
2009-11-24 08:37:00,87.605,87.61,87.6,87.61,315900000.0
2009-11-24 08:38:00,87.61,87.615,87.6,87.605,319200000.0
2009-11-24 08:39:00,87.605,87.61,87.59,87.61,236700000.0
2009-11-24 08:40:00,87.61,87.63,87.61,87.615,257400000.0
2009-11-24 08:41:00,87.615,87.62,87.585,87.59,257600000.0
2009-11-24 08:42:00,87.59,87.6,87.58,87.6,173000000.0
2009-11-24 08:43:00,87.605,87.64,87.605,87.64,283199999.0
2009-11-24 08:44:00,87.64,87.655,87.64,87.645,188000000.0
2009-11-24 08:45:00,87.655,87.655,87.63,87.63,228000000.0
2009-11-24 08:46:00,87.63,87.64,87.605,87.615,455900000.0
2009-11-24 08:47:00,87.615,87.645,87.605,87.645,240999999.0
2009-11-24 08:48:00,87.65,87.65,87.63,87.63,174800000.0
2009-11-24 08:49:00,87.63,87.645,87.625,87.645,248100000.0
2009-11-24 08:50:00,87.64,87.65,87.635,87.65,322699999.0
2009-11-24 08:51:00,87.65,87.67,87.645,87.665,209500000.0
2009-11-24 08:52:00,87.665,87.665,87.64,87.64,226299999.0
2009-11-24 08:53:00,87.64,87.645,87.635,87.64,104300000.0
2009-11-24 08:54:00,87.64,87.64,87.62,87.62,153600000.0
2009-11-24 08:55:00,87.62,87.635,87.615,87.615,213900000.0
2009-11-24 08:56:00,87.615,87.645,87.61,87.635,213800000.0
2009-11-24 08:57:00,87.63,87.64,87.625,87.63,140000000.0
2009-11-24 08:58:00,87.63,87.63,87.61,87.62,269600000.0
2009-11-24 08:59:00,87.62,87.63,87.62,87.625,48800000.0
2009-11-24 09:00:00,87.62,87.655,87.61,87.62,253000000.0
2009-11-24 09:01:00,87.62,87.63,87.605,87.61,130200000.0
2009-11-24 09:02:00,87.6,87.62,87.595,87.62,321600000.0
2009-11-24 09:03:00,87.62,87.625,87.6,87.605,278200000.0
2009-11-24 09:04:00,87.61,87.625,87.6,87.62,239600000.0
2009-11-24 09:05:00,87.62,87.625,87.595,87.595,237000000.0
2009-11-24 09:06:00,87.585,87.6,87.56,87.565,395600000.0
2009-11-24 09:07:00,87.56,87.56,87.525,87.525,363400000.0
2009-11-24 09:08:00,87.525,87.525,87.495,87.515,603199998.0
2009-11-24 09:09:00,87.515,87.54,87.5,87.52,345200000.0
2009-11-24 09:10:00,87.52,87.525,87.5,87.52,195200000.0
2009-11-24 09:11:00,87.52,87.52,87.46,87.48,316600000.0
2009-11-24 09:12:00,87.475,87.48,87.43,87.46,397000000.0
2009-11-24 09:13:00,87.475,87.485,87.45,87.465,289600000.0
2009-11-24 09:14:00,87.46,87.475,87.44,87.445,565900000.0
2009-11-24 09:15:00,87.45,87.465,87.435,87.46,411400000.0
2009-11-24 09:16:00,87.46,87.46,87.415,87.44,368000000.0
2009-11-24 09:17:00,87.44,87.465,87.44,87.45,319200000.0
2009-11-24 09:18:00,87.45,87.46,87.42,87.445,345800000.0
2009-11-24 09:19:00,87.445,87.46,87.435,87.445,330200000.0
2009-11-24 09:20:00,87.445,87.45,87.43,87.43,424700000.0
2009-11-24 09:21:00,87.43,87.455,87.425,87.455,337800000.0
2009-11-24 09:22:00,87.45,87.48,87.45,87.465,364800000.0
2009-11-24 09:23:00,87.46,87.46,87.42,87.42,381500000.0
2009-11-24 09:24:00,87.43,87.44,87.4,87.415,474000000.0
2009-11-24 09:25:00,87.415,87.425,87.4,87.41,383000000.0
2009-11-24 09:26:00,87.405,87.41,87.375,87.41,314400000.0
2009-11-24 09:27:00,87.41,87.43,87.405,87.41,397799999.0
2009-11-24 09:28:00,87.41,87.43,87.405,87.425,148200000.0
2009-11-24 09:29:00,87.43,87.445,87.425,87.445,362300000.0
2009-11-24 09:30:00,87.445,87.445,87.405,87.405,330600000.0
2009-11-24 09:31:00,87.405,87.415,87.4,87.41,152000000.0
2009-11-24 09:32:00,87.41,87.41,87.39,87.39,217200000.0
2009-11-24 09:33:00,87.39,87.395,87.355,87.37,228600000.0
2009-11-24 09:34:00,87.37,87.375,87.33,87.355,326600000.0
2009-11-24 09:35:00,87.35,87.36,87.335,87.36,266000000.0
2009-11-24 09:36:00,87.36,87.38,87.36,87.37,242400000.0
2009-11-24 09:37:00,87.37,87.395,87.37,87.39,130100000.0
2009-11-24 09:38:00,87.385,87.425,87.385,87.42,209200000.0
2009-11-24 09:39:00,87.42,87.42,87.405,87.415,129500000.0
2009-11-24 09:40:00,87.42,87.425,87.41,87.42,167900000.0
2009-11-24 09:41:00,87.42,87.43,87.41,87.425,156200000.0
2009-11-24 09:42:00,87.425,87.43,87.405,87.42,405200000.0
2009-11-24 09:43:00,87.425,87.425,87.4,87.405,223000000.0
2009-11-24 09:44:00,87.405,87.435,87.39,87.39,206000000.0
2009-11-24 09:45:00,87.385,87.395,87.375,87.39,269400000.0
2009-11-24 09:46:00,87.385,87.41,87.375,87.405,208200000.0
2009-11-24 09:47:00,87.41,87.425,87.39,87.4,335100000.0
2009-11-24 09:48:00,87.41,87.425,87.395,87.425,166100000.0
2009-11-24 09:49:00,87.425,87.425,87.41,87.425,117700000.0
2009-11-24 09:50:00,87.425,87.435,87.415,87.435,177800000.0
2009-11-24 09:51:00,87.435,87.435,87.415,87.43,339600000.0
2009-11-24 09:52:00,87.425,87.44,87.41,87.43,140400000.0
2009-11-24 09:53:00,87.43,87.44,87.42,87.44,94600000.0
2009-11-24 09:54:00,87.44,87.44,87.425,87.425,132100000.0
2009-11-24 09:55:00,87.425,87.45,87.425,87.45,184800000.0
2009-11-24 09:56:00,87.45,87.455,87.425,87.435,111200000.0
2009-11-24 09:57:00,87.44,87.445,87.42,87.425,257100000.0
2009-11-24 09:58:00,87.425,87.465,87.42,87.45,263500000.0
2009-11-24 09:59:00,87.45,87.46,87.435,87.435,522200000.0
2009-11-24 10:00:00,87.435,87.44,87.375,87.375,546099999.0
2009-11-24 10:01:00,87.37,87.38,87.355,87.37,209700000.0
2009-11-24 10:02:00,87.37,87.395,87.365,87.395,170700000.0
2009-11-24 10:03:00,87.395,87.4,87.375,87.385,146600000.0
2009-11-24 10:04:00,87.375,87.39,87.365,87.38,187400000.0
2009-11-24 10:05:00,87.38,87.385,87.365,87.37,151600000.0
2009-11-24 10:06:00,87.37,87.375,87.355,87.36,124500000.0
2009-11-24 10:07:00,87.355,87.38,87.355,87.365,80500000.0
2009-11-24 10:08:00,87.365,87.375,87.35,87.36,98300000.0
2009-11-24 10:09:00,87.365,87.385,87.365,87.37,98800000.0
2009-11-24 10:10:00,87.37,87.4,87.37,87.39,175500000.0
2009-11-24 10:11:00,87.39,87.43,87.39,87.41,207800000.0
2009-11-24 10:12:00,87.405,87.43,87.405,87.415,318500000.0
2009-11-24 10:13:00,87.41,87.42,87.4,87.405,174200000.0
2009-11-24 10:14:00,87.405,87.425,87.4,87.415,131800000.0
2009-11-24 10:15:00,87.42,87.42,87.4,87.415,88800000.0
2009-11-24 10:16:00,87.41,87.41,87.345,87.35,158400000.0
2009-11-24 10:17:00,87.345,87.345,87.325,87.335,196400000.0
2009-11-24 10:18:00,87.34,87.36,87.34,87.35,170000000.0
2009-11-24 10:19:00,87.355,87.395,87.35,87.39,172100001.0
2009-11-24 10:20:00,87.39,87.395,87.37,87.385,178500000.0
2009-11-24 10:21:00,87.385,87.39,87.375,87.39,109400000.0
2009-11-24 10:22:00,87.38,87.385,87.375,87.385,95300000.0
2009-11-24 10:23:00,87.385,87.4,87.36,87.375,225800000.0
2009-11-24 10:24:00,87.375,87.41,87.375,87.41,144800000.0
2009-11-24 10:25:00,87.41,87.42,87.395,87.41,256300000.0
2009-11-24 10:26:00,87.41,87.43,87.41,87.42,201600000.0
2009-11-24 10:27:00,87.42,87.455,87.42,87.45,216300000.0
2009-11-24 10:28:00,87.445,87.45,87.425,87.43,180000000.0
2009-11-24 10:29:00,87.43,87.44,87.405,87.41,273200000.0
2009-11-24 10:30:00,87.415,87.46,87.415,87.46,285700000.0
2009-11-24 10:31:00,87.46,87.465,87.45,87.455,204800000.0
2009-11-24 10:32:00,87.46,87.475,87.45,87.455,290000000.0
2009-11-24 10:33:00,87.455,87.46,87.435,87.435,222400000.0
2009-11-24 10:34:00,87.435,87.445,87.435,87.44,154700000.0
2009-11-24 10:35:00,87.44,87.475,87.44,87.465,313700000.0
2009-11-24 10:36:00,87.465,87.47,87.445,87.45,290800000.0
2009-11-24 10:37:00,87.455,87.455,87.425,87.425,334000000.0
2009-11-24 10:38:00,87.425,87.43,87.415,87.42,326700000.0
2009-11-24 10:39:00,87.42,87.43,87.41,87.42,373700000.0
2009-11-24 10:40:00,87.425,87.425,87.4,87.41,211600000.0
2009-11-24 10:41:00,87.41,87.425,87.41,87.425,235300000.0
2009-11-24 10:42:00,87.425,87.43,87.415,87.42,300600000.0
2009-11-24 10:43:00,87.415,87.43,87.415,87.425,92900000.0
2009-11-24 10:44:00,87.425,87.425,87.405,87.415,195300000.0
2009-11-24 10:45:00,87.415,87.455,87.415,87.44,184600000.0
2009-11-24 10:46:00,87.435,87.455,87.435,87.455,279800000.0
2009-11-24 10:47:00,87.455,87.455,87.445,87.45,223000000.0
2009-11-24 10:48:00,87.45,87.495,87.44,87.49,181999999.0
2009-11-24 10:49:00,87.485,87.49,87.47,87.475,166000000.0
2009-11-24 10:50:00,87.475,87.49,87.475,87.49,185400000.0
2009-11-24 10:51:00,87.49,87.49,87.48,87.485,86400000.0
2009-11-24 10:52:00,87.485,87.49,87.475,87.485,143500000.0
2009-11-24 10:53:00,87.485,87.49,87.475,87.475,77600000.0
2009-11-24 10:54:00,87.48,87.5,87.48,87.49,206000000.0
2009-11-24 10:55:00,87.49,87.505,87.49,87.5,220400000.0
2009-11-24 10:56:00,87.5,87.5,87.48,87.485,335000000.0
2009-11-24 10:57:00,87.49,87.5,87.48,87.5,107000000.0
2009-11-24 10:58:00,87.5,87.505,87.48,87.5,146400000.0
2009-11-24 10:59:00,87.5,87.5,87.48,87.485,237400000.0
2009-11-24 11:00:00,87.48,87.58,87.47,87.58,440400000.0
2009-11-24 11:01:00,87.57,87.585,87.55,87.575,404100000.0
2009-11-24 11:02:00,87.575,87.615,87.57,87.6,381799999.0
2009-11-24 11:03:00,87.6,87.625,87.595,87.605,387600000.0
2009-11-24 11:04:00,87.605,87.62,87.555,87.555,484700000.0
2009-11-24 11:05:00,87.55,87.6,87.55,87.6,368100000.0
2009-11-24 11:06:00,87.595,87.595,87.555,87.56,363400000.0
2009-11-24 11:07:00,87.555,87.56,87.545,87.55,253400000.0
2009-11-24 11:08:00,87.55,87.555,87.54,87.545,289600000.0
2009-11-24 11:09:00,87.55,87.555,87.54,87.555,155900000.0
2009-11-24 11:10:00,87.56,87.58,87.555,87.56,237600000.0
2009-11-24 11:11:00,87.56,87.57,87.55,87.555,218000000.0
2009-11-24 11:12:00,87.555,87.555,87.545,87.545,90000000.0
2009-11-24 11:13:00,87.545,87.565,87.545,87.56,224600000.0
2009-11-24 11:14:00,87.56,87.585,87.56,87.58,273100000.0
2009-11-24 11:15:00,87.58,87.6,87.58,87.59,229800000.0
2009-11-24 11:16:00,87.595,87.605,87.585,87.605,413900000.0
2009-11-24 11:17:00,87.6,87.61,87.595,87.605,310799999.0
2009-11-24 11:18:00,87.605,87.62,87.595,87.6,329000000.0
2009-11-24 11:19:00,87.6,87.615,87.59,87.615,345000000.0
2009-11-24 11:20:00,87.615,87.635,87.61,87.625,321400001.0
2009-11-24 11:21:00,87.625,87.65,87.61,87.61,337000000.0
2009-11-24 11:22:00,87.61,87.615,87.585,87.595,466200000.0
2009-11-24 11:23:00,87.595,87.6,87.585,87.6,176500000.0
2009-11-24 11:24:00,87.6,87.61,87.585,87.59,355000000.0
2009-11-24 11:25:00,87.59,87.59,87.565,87.565,151000000.0
2009-11-24 11:26:00,87.57,87.58,87.565,87.58,119100000.0
2009-11-24 11:27:00,87.58,87.59,87.57,87.575,313300000.0
2009-11-24 11:28:00,87.575,87.59,87.57,87.585,226100000.0
2009-11-24 11:29:00,87.585,87.585,87.565,87.58,266000000.0
2009-11-24 11:30:00,87.58,87.595,87.58,87.585,176400000.0
2009-11-24 11:31:00,87.585,87.59,87.57,87.57,127600000.0
2009-11-24 11:32:00,87.57,87.595,87.57,87.585,187200000.0
2009-11-24 11:33:00,87.59,87.595,87.565,87.57,213700000.0
2009-11-24 11:34:00,87.565,87.58,87.555,87.56,249800000.0
2009-11-24 11:35:00,87.56,87.57,87.55,87.57,276000000.0
2009-11-24 11:36:00,87.57,87.57,87.545,87.55,331500000.0
2009-11-24 11:37:00,87.55,87.56,87.54,87.55,332700000.0
2009-11-24 11:38:00,87.545,87.545,87.53,87.535,376499999.0
2009-11-24 11:39:00,87.535,87.545,87.535,87.54,174000000.0
2009-11-24 11:40:00,87.545,87.56,87.53,87.56,157600000.0
2009-11-24 11:41:00,87.555,87.58,87.555,87.58,187800000.0
2009-11-24 11:42:00,87.58,87.605,87.565,87.59,263300000.0
2009-11-24 11:43:00,87.59,87.6,87.58,87.58,295300000.0
2009-11-24 11:44:00,87.58,87.585,87.57,87.57,114400000.0
2009-11-24 11:45:00,87.57,87.595,87.57,87.585,212200000.0
2009-11-24 11:46:00,87.585,87.595,87.58,87.585,207500000.0
2009-11-24 11:47:00,87.585,87.59,87.575,87.575,151600000.0
2009-11-24 11:48:00,87.58,87.59,87.57,87.585,124200000.0
2009-11-24 11:49:00,87.585,87.585,87.585,87.585,24000000.0
2009-11-24 11:50:00,87.59,87.595,87.585,87.59,88000000.0
2009-11-24 11:51:00,87.595,87.605,87.59,87.6,171400000.0
2009-11-24 11:52:00,87.605,87.605,87.595,87.6,120800000.0
2009-11-24 11:53:00,87.6,87.615,87.595,87.605,113200000.0
2009-11-24 11:54:00,87.615,87.615,87.605,87.61,38400000.0
2009-11-24 11:55:00,87.615,87.62,87.6,87.61,125400000.0
2009-11-24 11:56:00,87.61,87.62,87.605,87.605,24000000.0
2009-11-24 11:57:00,87.6,87.6,87.565,87.57,128000000.0
2009-11-24 11:58:00,87.565,87.585,87.565,87.585,146800000.0
2009-11-24 11:59:00,87.58,87.59,87.575,87.575,267399999.0
2009-11-24 12:00:00,87.575,87.61,87.57,87.585,386600000.0
2009-11-24 12:01:00,87.59,87.625,87.585,87.615,90400000.0
2009-11-24 12:02:00,87.615,87.645,87.615,87.64,152000000.0
2009-11-24 12:03:00,87.645,87.645,87.625,87.625,75400000.0
2009-11-24 12:04:00,87.625,87.645,87.625,87.64,87200000.0
2009-11-24 12:05:00,87.635,87.645,87.62,87.635,152800000.0
2009-11-24 12:06:00,87.635,87.645,87.635,87.635,95500000.0
2009-11-24 12:07:00,87.635,87.65,87.635,87.64,222400000.0
2009-11-24 12:08:00,87.64,87.69,87.64,87.665,349900000.0
2009-11-24 12:09:00,87.67,87.675,87.66,87.67,179700000.0
2009-11-24 12:10:00,87.665,87.67,87.655,87.655,199200000.0
2009-11-24 12:11:00,87.655,87.655,87.63,87.635,293900000.0
2009-11-24 12:12:00,87.635,87.635,87.605,87.615,310400000.0
2009-11-24 12:13:00,87.615,87.625,87.61,87.625,173000000.0
2009-11-24 12:14:00,87.62,87.635,87.615,87.635,213000000.0
2009-11-24 12:15:00,87.635,87.635,87.62,87.625,216000000.0
2009-11-24 12:16:00,87.625,87.63,87.615,87.625,95700000.0
2009-11-24 12:17:00,87.625,87.645,87.615,87.645,383700000.0
2009-11-24 12:18:00,87.645,87.7,87.645,87.69,308500000.0
2009-11-24 12:19:00,87.69,87.715,87.685,87.705,171400000.0
2009-11-24 12:20:00,87.705,87.705,87.675,87.675,261600000.0
2009-11-24 12:21:00,87.675,87.71,87.67,87.705,175900000.0
2009-11-24 12:22:00,87.705,87.735,87.7,87.72,191500000.0
2009-11-24 12:23:00,87.72,87.725,87.71,87.715,145600000.0
2009-11-24 12:24:00,87.72,87.72,87.71,87.71,112800000.0
2009-11-24 12:25:00,87.71,87.71,87.69,87.7,256800000.0
2009-11-24 12:26:00,87.7,87.7,87.685,87.695,215400000.0
2009-11-24 12:27:00,87.695,87.695,87.675,87.68,167800000.0
2009-11-24 12:28:00,87.675,87.68,87.67,87.67,130600000.0
2009-11-24 12:29:00,87.67,87.685,87.66,87.665,276400000.0
2009-11-24 12:30:00,87.665,87.665,87.655,87.665,205000000.0
2009-11-24 12:31:00,87.665,87.685,87.66,87.685,174800000.0
2009-11-24 12:32:00,87.685,87.705,87.68,87.69,154200000.0
2009-11-24 12:33:00,87.695,87.7,87.69,87.69,112000000.0
2009-11-24 12:34:00,87.695,87.705,87.69,87.705,129900000.0
2009-11-24 12:35:00,87.705,87.73,87.7,87.73,228500000.0
2009-11-24 12:36:00,87.73,87.75,87.72,87.75,195600000.0
2009-11-24 12:37:00,87.745,87.755,87.735,87.735,269500000.0
2009-11-24 12:38:00,87.735,87.74,87.73,87.73,153600000.0
2009-11-24 12:39:00,87.73,87.735,87.725,87.73,141400000.0
2009-11-24 12:40:00,87.73,87.75,87.73,87.73,264000000.0
2009-11-24 12:41:00,87.73,87.74,87.715,87.735,257500000.0
2009-11-24 12:42:00,87.745,87.755,87.735,87.755,194200000.0
2009-11-24 12:43:00,87.755,87.765,87.755,87.765,120000000.0
2009-11-24 12:44:00,87.765,87.775,87.76,87.775,146200000.0
2009-11-24 12:45:00,87.775,87.775,87.77,87.775,162900000.0
2009-11-24 12:46:00,87.775,87.795,87.77,87.795,280900000.0
2009-11-24 12:47:00,87.795,87.815,87.79,87.805,394300000.0
2009-11-24 12:48:00,87.8,87.805,87.775,87.79,346400000.0
2009-11-24 12:49:00,87.785,87.79,87.775,87.78,314200000.0
2009-11-24 12:50:00,87.78,87.785,87.75,87.75,194800000.0
2009-11-24 12:51:00,87.75,87.78,87.75,87.76,210700000.0
2009-11-24 12:52:00,87.765,87.775,87.755,87.755,296100002.0
2009-11-24 12:53:00,87.75,87.76,87.75,87.75,222000000.0
2009-11-24 12:54:00,87.75,87.755,87.745,87.745,112200000.0
2009-11-24 12:55:00,87.74,87.74,87.73,87.73,86900000.0
2009-11-24 12:56:00,87.73,87.735,87.72,87.735,63200000.0
2009-11-24 12:57:00,87.735,87.745,87.715,87.715,146600000.0
2009-11-24 12:58:00,87.715,87.715,87.7,87.705,195900000.0
2009-11-24 12:59:00,87.705,87.71,87.69,87.7,258000000.0
2009-11-24 13:00:00,87.705,87.705,87.685,87.69,241600000.0
2009-11-24 13:01:00,87.695,87.695,87.69,87.69,66800000.0
2009-11-24 13:02:00,87.69,87.69,87.68,87.68,96000000.0
2009-11-24 13:03:00,87.685,87.705,87.68,87.705,218000000.0
2009-11-24 13:04:00,87.705,87.735,87.695,87.73,256200000.0
2009-11-24 13:05:00,87.725,87.735,87.72,87.725,233400000.0
2009-11-24 13:06:00,87.72,87.735,87.72,87.725,154000000.0
2009-11-24 13:07:00,87.72,87.735,87.72,87.73,96400000.0
2009-11-24 13:08:00,87.73,87.73,87.71,87.715,100600000.0
2009-11-24 13:09:00,87.71,87.72,87.7,87.705,242600000.0
2009-11-24 13:10:00,87.705,87.715,87.695,87.71,259600000.0
2009-11-24 13:11:00,87.715,87.715,87.7,87.7,214000000.0
2009-11-24 13:12:00,87.7,87.715,87.7,87.71,121600000.0
2009-11-24 13:13:00,87.71,87.715,87.7,87.705,165600000.0
2009-11-24 13:14:00,87.705,87.715,87.695,87.7,126400000.0
2009-11-24 13:15:00,87.7,87.7,87.685,87.69,55600000.0
2009-11-24 13:16:00,87.69,87.7,87.675,87.68,152900000.0
2009-11-24 13:17:00,87.68,87.68,87.655,87.67,105000000.0
2009-11-24 13:18:00,87.67,87.69,87.665,87.685,109400000.0
2009-11-24 13:19:00,87.69,87.69,87.675,87.685,144600000.0
2009-11-24 13:20:00,87.685,87.695,87.675,87.69,165400000.0
2009-11-24 13:21:00,87.695,87.715,87.68,87.69,278600000.0
2009-11-24 13:22:00,87.69,87.69,87.67,87.67,270200000.0
2009-11-24 13:23:00,87.67,87.685,87.665,87.675,392700000.0
2009-11-24 13:24:00,87.675,87.685,87.66,87.67,541599999.0
2009-11-24 13:25:00,87.67,87.675,87.655,87.66,154100000.0
2009-11-24 13:26:00,87.665,87.68,87.66,87.665,240300000.0
2009-11-24 13:27:00,87.665,87.675,87.665,87.665,163000000.0
2009-11-24 13:28:00,87.665,87.67,87.66,87.66,76800000.0
2009-11-24 13:29:00,87.66,87.66,87.65,87.66,189700000.0
2009-11-24 13:30:00,87.66,87.67,87.655,87.665,214399999.0
2009-11-24 13:31:00,87.66,87.66,87.65,87.655,164800000.0
2009-11-24 13:32:00,87.655,87.665,87.65,87.655,321200000.0
2009-11-24 13:33:00,87.655,87.655,87.65,87.655,64800000.0
2009-11-24 13:34:00,87.65,87.68,87.65,87.67,242200000.0
2009-11-24 13:35:00,87.665,87.67,87.645,87.655,237600000.0
2009-11-24 13:36:00,87.655,87.66,87.645,87.65,218800000.0
2009-11-24 13:37:00,87.65,87.65,87.64,87.64,213400000.0
2009-11-24 13:38:00,87.645,87.655,87.645,87.645,90000000.0
2009-11-24 13:39:00,87.645,87.655,87.645,87.655,97400000.0
2009-11-24 13:40:00,87.655,87.66,87.655,87.655,106800000.0
2009-11-24 13:41:00,87.655,87.655,87.64,87.645,150000000.0
2009-11-24 13:42:00,87.645,87.655,87.645,87.655,195100000.0
2009-11-24 13:43:00,87.655,87.66,87.645,87.645,131800000.0
2009-11-24 13:44:00,87.645,87.655,87.645,87.65,107700000.0
2009-11-24 13:45:00,87.655,87.655,87.645,87.645,117600000.0
2009-11-24 13:46:00,87.645,87.66,87.64,87.65,210400000.0
2009-11-24 13:47:00,87.655,87.66,87.65,87.66,65000000.0
2009-11-24 13:48:00,87.66,87.67,87.65,87.665,148000000.0
2009-11-24 13:49:00,87.67,87.68,87.665,87.67,181200000.0
2009-11-24 13:50:00,87.675,87.68,87.66,87.665,123600000.0
2009-11-24 13:51:00,87.665,87.67,87.655,87.655,198200000.0
2009-11-24 13:52:00,87.655,87.665,87.65,87.655,266200000.0
2009-11-24 13:53:00,87.66,87.665,87.655,87.665,131000000.0
2009-11-24 13:54:00,87.665,87.675,87.665,87.67,192500000.0
2009-11-24 13:55:00,87.67,87.67,87.66,87.665,249100000.0
2009-11-24 13:56:00,87.665,87.68,87.655,87.68,156600000.0
2009-11-24 13:57:00,87.68,87.685,87.68,87.68,143400000.0
2009-11-24 13:58:00,87.68,87.68,87.675,87.675,99200000.0
2009-11-24 13:59:00,87.675,87.695,87.675,87.685,157600000.0
2009-11-24 14:00:00,87.685,87.685,87.665,87.675,194000000.0
2009-11-24 14:01:00,87.675,87.68,87.67,87.675,118000000.0
2009-11-24 14:02:00,87.675,87.675,87.665,87.67,97000000.0
2009-11-24 14:03:00,87.67,87.675,87.665,87.67,212200000.0
2009-11-24 14:04:00,87.67,87.67,87.665,87.67,90000000.0
2009-11-24 14:05:00,87.665,87.665,87.66,87.665,81800000.0
2009-11-24 14:06:00,87.665,87.665,87.66,87.665,147200000.0
2009-11-24 14:07:00,87.665,87.665,87.65,87.655,164600000.0
2009-11-24 14:08:00,87.655,87.69,87.645,87.69,261100000.0
2009-11-24 14:09:00,87.69,87.745,87.68,87.73,268800000.0
2009-11-24 14:10:00,87.73,87.79,87.725,87.78,358800000.0
2009-11-24 14:11:00,87.78,87.795,87.78,87.79,344900000.0
2009-11-24 14:12:00,87.79,87.81,87.79,87.805,224400000.0
2009-11-24 14:13:00,87.81,87.81,87.79,87.795,276100000.0
2009-11-24 14:14:00,87.795,87.8,87.785,87.795,269100000.0
2009-11-24 14:15:00,87.795,87.805,87.79,87.805,198800000.0
2009-11-24 14:16:00,87.805,87.805,87.79,87.8,165600000.0
2009-11-24 14:17:00,87.8,87.845,87.8,87.83,230800000.0
2009-11-24 14:18:00,87.83,87.86,87.815,87.82,413000000.0
2009-11-24 14:19:00,87.82,87.835,87.81,87.825,346400000.0
2009-11-24 14:20:00,87.825,87.85,87.815,87.85,330400000.0
2009-11-24 14:21:00,87.85,87.91,87.845,87.9,284500000.0
2009-11-24 14:22:00,87.905,87.915,87.895,87.9,101900000.0
2009-11-24 14:23:00,87.895,87.905,87.88,87.885,203900000.0
2009-11-24 14:24:00,87.885,87.895,87.865,87.865,139000000.0
2009-11-24 14:25:00,87.865,87.87,87.85,87.865,87800000.0
2009-11-24 14:26:00,87.865,87.87,87.865,87.87,71800000.0
2009-11-24 14:27:00,87.875,87.905,87.86,87.885,384200000.0
2009-11-24 14:28:00,87.885,87.89,87.875,87.875,474200000.0
2009-11-24 14:29:00,87.875,87.88,87.855,87.87,477400000.0
2009-11-24 14:30:00,87.88,87.89,87.865,87.88,394900000.0
2009-11-24 14:31:00,87.88,87.89,87.88,87.88,277000000.0
2009-11-24 14:32:00,87.875,87.895,87.875,87.89,193200000.0
2009-11-24 14:33:00,87.895,87.895,87.88,87.89,172200000.0
2009-11-24 14:34:00,87.89,87.89,87.85,87.85,339900000.0
2009-11-24 14:35:00,87.855,87.855,87.82,87.825,342199999.0
2009-11-24 14:36:00,87.83,87.84,87.83,87.83,304200000.0
2009-11-24 14:37:00,87.83,87.845,87.83,87.83,344600000.0
2009-11-24 14:38:00,87.835,87.835,87.82,87.83,237600000.0
2009-11-24 14:39:00,87.83,87.835,87.815,87.825,303600000.0
2009-11-24 14:40:00,87.82,87.84,87.82,87.835,240600000.0
2009-11-24 14:41:00,87.835,87.86,87.835,87.84,99200000.0
2009-11-24 14:42:00,87.845,87.845,87.81,87.815,292000000.0
2009-11-24 14:43:00,87.815,87.825,87.795,87.815,420200000.0
2009-11-24 14:44:00,87.815,87.815,87.8,87.8,275900000.0
2009-11-24 14:45:00,87.8,87.815,87.785,87.79,346800000.0
2009-11-24 14:46:00,87.79,87.815,87.78,87.805,457300000.0
2009-11-24 14:47:00,87.8,87.83,87.8,87.82,372100000.0
2009-11-24 14:48:00,87.82,87.825,87.805,87.82,115800000.0
2009-11-24 14:49:00,87.82,87.825,87.8,87.82,241900000.0
2009-11-24 14:50:00,87.82,87.84,87.815,87.83,149400000.0
2009-11-24 14:51:00,87.83,87.84,87.83,87.84,67600000.0
2009-11-24 14:52:00,87.84,87.845,87.825,87.845,189200000.0
2009-11-24 14:53:00,87.845,87.85,87.82,87.83,293900000.0
2009-11-24 14:54:00,87.83,87.835,87.825,87.835,135200000.0
2009-11-24 14:55:00,87.84,87.85,87.795,87.8,168200000.0
2009-11-24 14:56:00,87.8,87.815,87.79,87.8,142300000.0
2009-11-24 14:57:00,87.8,87.81,87.795,87.805,560900000.0
2009-11-24 14:58:00,87.805,87.825,87.795,87.805,423500000.0
2009-11-24 14:59:00,87.805,87.805,87.775,87.795,234500000.0
2009-11-24 15:00:00,87.795,87.805,87.79,87.795,330600000.0
2009-11-24 15:01:00,87.8,87.805,87.785,87.79,271500000.0
2009-11-24 15:02:00,87.785,87.79,87.735,87.735,421000000.0
2009-11-24 15:03:00,87.735,87.76,87.735,87.76,255400000.0
2009-11-24 15:04:00,87.75,87.76,87.74,87.74,199700000.0
2009-11-24 15:05:00,87.74,87.755,87.735,87.755,170600000.0
2009-11-24 15:06:00,87.755,87.77,87.75,87.75,276500000.0
2009-11-24 15:07:00,87.745,87.765,87.745,87.755,256600000.0
2009-11-24 15:08:00,87.75,87.76,87.735,87.74,283000000.0
2009-11-24 15:09:00,87.74,87.765,87.73,87.765,196100000.0
2009-11-24 15:10:00,87.76,87.775,87.745,87.765,287400000.0
2009-11-24 15:11:00,87.76,87.76,87.74,87.745,219000000.0
2009-11-24 15:12:00,87.745,87.75,87.74,87.75,241600000.0
2009-11-24 15:13:00,87.75,87.75,87.74,87.745,181000000.0
2009-11-24 15:14:00,87.745,87.755,87.72,87.72,299500000.0
2009-11-24 15:15:00,87.72,87.75,87.72,87.745,350600000.0
2009-11-24 15:16:00,87.745,87.745,87.73,87.735,424600000.0
2009-11-24 15:17:00,87.73,87.73,87.71,87.71,169800000.0
2009-11-24 15:18:00,87.71,87.73,87.71,87.725,245500000.0
2009-11-24 15:19:00,87.725,87.74,87.715,87.73,167300000.0
2009-11-24 15:20:00,87.73,87.745,87.72,87.72,292500000.0
2009-11-24 15:21:00,87.72,87.725,87.715,87.72,110400000.0
2009-11-24 15:22:00,87.72,87.725,87.7,87.72,209400000.0
2009-11-24 15:23:00,87.72,87.76,87.72,87.745,316200000.0
2009-11-24 15:24:00,87.745,87.765,87.745,87.75,311200000.0
2009-11-24 15:25:00,87.75,87.765,87.735,87.765,230200000.0
2009-11-24 15:26:00,87.765,87.765,87.745,87.75,256000000.0
2009-11-24 15:27:00,87.75,87.75,87.725,87.735,458300000.0
2009-11-24 15:28:00,87.73,87.755,87.725,87.755,310000000.0
2009-11-24 15:29:00,87.75,87.765,87.725,87.75,213700000.0
2009-11-24 15:30:00,87.75,87.75,87.605,87.605,492300000.0
2009-11-24 15:31:00,87.605,87.655,87.585,87.645,623900000.0
2009-11-24 15:32:00,87.645,87.65,87.575,87.605,466000000.0
2009-11-24 15:33:00,87.605,87.63,87.58,87.59,464000000.0
2009-11-24 15:34:00,87.58,87.59,87.56,87.565,334800000.0
2009-11-24 15:35:00,87.57,87.6,87.565,87.585,329200000.0
2009-11-24 15:36:00,87.585,87.595,87.565,87.57,461300000.0
2009-11-24 15:37:00,87.57,87.585,87.555,87.57,300800000.0
2009-11-24 15:38:00,87.575,87.58,87.565,87.565,182800000.0
2009-11-24 15:39:00,87.58,87.585,87.565,87.57,290300000.0
2009-11-24 15:40:00,87.57,87.58,87.56,87.575,415400000.0
2009-11-24 15:41:00,87.575,87.595,87.565,87.585,285700000.0
2009-11-24 15:42:00,87.585,87.61,87.58,87.605,280600000.0
2009-11-24 15:43:00,87.605,87.62,87.585,87.615,414200000.0
2009-11-24 15:44:00,87.62,87.665,87.61,87.66,506000000.0
2009-11-24 15:45:00,87.655,87.665,87.625,87.645,357100000.0
2009-11-24 15:46:00,87.645,87.655,87.62,87.625,181700000.0
2009-11-24 15:47:00,87.625,87.635,87.615,87.625,253200000.0
2009-11-24 15:48:00,87.625,87.635,87.61,87.625,359900000.0
2009-11-24 15:49:00,87.625,87.645,87.625,87.635,344800000.0
2009-11-24 15:50:00,87.635,87.635,87.615,87.62,197700000.0
2009-11-24 15:51:00,87.615,87.625,87.595,87.615,315800000.0
2009-11-24 15:52:00,87.615,87.635,87.605,87.625,311799999.0
2009-11-24 15:53:00,87.62,87.645,87.615,87.635,113400000.0
2009-11-24 15:54:00,87.64,87.64,87.6,87.605,252000000.0
2009-11-24 15:55:00,87.605,87.64,87.595,87.63,175500000.0
2009-11-24 15:56:00,87.625,87.64,87.61,87.615,318800000.0
2009-11-24 15:57:00,87.615,87.63,87.605,87.625,329400000.0
2009-11-24 15:58:00,87.625,87.63,87.61,87.615,385900000.0
2009-11-24 15:59:00,87.61,87.63,87.61,87.62,244500000.0
2009-11-24 16:00:00,87.62,87.68,87.615,87.655,347600000.0
2009-11-24 16:01:00,87.655,87.68,87.635,87.64,429800001.0
2009-11-24 16:02:00,87.635,87.68,87.635,87.67,452800000.0
2009-11-24 16:03:00,87.67,87.7,87.655,87.7,335100000.0
2009-11-24 16:04:00,87.7,87.71,87.665,87.68,244600000.0
2009-11-24 16:05:00,87.68,87.71,87.67,87.7,228100000.0
2009-11-24 16:06:00,87.7,87.715,87.695,87.7,97300000.0
2009-11-24 16:07:00,87.7,87.705,87.675,87.69,310400000.0
2009-11-24 16:08:00,87.69,87.705,87.685,87.7,207700000.0
2009-11-24 16:09:00,87.695,87.7,87.67,87.68,263400000.0
2009-11-24 16:10:00,87.68,87.685,87.665,87.685,182000000.0
2009-11-24 16:11:00,87.665,87.705,87.665,87.695,271200001.0
2009-11-24 16:12:00,87.695,87.71,87.69,87.7,274800000.0
2009-11-24 16:13:00,87.7,87.745,87.695,87.72,330700000.0
2009-11-24 16:14:00,87.72,87.73,87.695,87.71,417300000.0
2009-11-24 16:15:00,87.71,87.71,87.685,87.685,317600000.0
2009-11-24 16:16:00,87.685,87.685,87.67,87.67,170400000.0
2009-11-24 16:17:00,87.67,87.675,87.66,87.66,353800000.0
2009-11-24 16:18:00,87.66,87.68,87.655,87.67,276400000.0
2009-11-24 16:19:00,87.67,87.685,87.67,87.685,177400000.0
2009-11-24 16:20:00,87.68,87.68,87.67,87.68,149400000.0
2009-11-24 16:21:00,87.68,87.71,87.68,87.695,219300000.0
2009-11-24 16:22:00,87.695,87.695,87.675,87.68,171600000.0
2009-11-24 16:23:00,87.68,87.705,87.68,87.69,292400000.0
2009-11-24 16:24:00,87.69,87.7,87.68,87.695,246800000.0
2009-11-24 16:25:00,87.695,87.695,87.675,87.69,272500000.0
2009-11-24 16:26:00,87.69,87.695,87.67,87.675,180400000.0
2009-11-24 16:27:00,87.675,87.7,87.675,87.69,268400000.0
2009-11-24 16:28:00,87.69,87.73,87.675,87.715,244400000.0
2009-11-24 16:29:00,87.715,87.75,87.715,87.74,240600000.0
2009-11-24 16:30:00,87.74,87.74,87.655,87.66,504900000.0
2009-11-24 16:31:00,87.66,87.66,87.625,87.645,380900000.0
2009-11-24 16:32:00,87.64,87.66,87.625,87.635,296300000.0
2009-11-24 16:33:00,87.645,87.655,87.61,87.625,270600000.0
2009-11-24 16:34:00,87.62,87.625,87.595,87.61,367400000.0
2009-11-24 16:35:00,87.61,87.655,87.6,87.645,418700000.0
2009-11-24 16:36:00,87.645,87.665,87.63,87.64,287900000.0
2009-11-24 16:37:00,87.635,87.665,87.635,87.645,278000000.0
2009-11-24 16:38:00,87.645,87.645,87.625,87.635,259500000.0
2009-11-24 16:39:00,87.64,87.645,87.615,87.62,303899999.0
2009-11-24 16:40:00,87.62,87.65,87.61,87.63,286600000.0
2009-11-24 16:41:00,87.63,87.645,87.62,87.63,315100000.0
2009-11-24 16:42:00,87.63,87.65,87.625,87.645,367400000.0
2009-11-24 16:43:00,87.645,87.66,87.62,87.625,254800000.0
2009-11-24 16:44:00,87.62,87.635,87.59,87.595,443000000.0
2009-11-24 16:45:00,87.595,87.595,87.545,87.565,306800000.0
2009-11-24 16:46:00,87.565,87.575,87.555,87.56,208100000.0
2009-11-24 16:47:00,87.56,87.565,87.54,87.555,207000000.0
2009-11-24 16:48:00,87.55,87.56,87.54,87.545,188100000.0
2009-11-24 16:49:00,87.55,87.58,87.55,87.57,234600000.0
2009-11-24 16:50:00,87.57,87.57,87.555,87.555,197600000.0
2009-11-24 16:51:00,87.565,87.57,87.535,87.54,365300000.0
2009-11-24 16:52:00,87.545,87.57,87.535,87.565,298900000.0
2009-11-24 16:53:00,87.565,87.57,87.53,87.57,427800000.0
2009-11-24 16:54:00,87.57,87.575,87.54,87.55,250500000.0
2009-11-24 16:55:00,87.56,87.575,87.535,87.55,333600000.0
2009-11-24 16:56:00,87.555,87.56,87.535,87.55,248500000.0
2009-11-24 16:57:00,87.55,87.575,87.55,87.555,219200000.0
2009-11-24 16:58:00,87.555,87.565,87.545,87.56,199200000.0
2009-11-24 16:59:00,87.56,87.58,87.535,87.535,116800000.0
2009-11-24 17:00:00,87.545,87.77,87.545,87.695,467400000.0
2009-11-24 17:01:00,87.685,87.69,87.635,87.66,358300000.0
2009-11-24 17:02:00,87.66,87.66,87.56,87.56,381900000.0
2009-11-24 17:03:00,87.56,87.565,87.52,87.545,420200000.0
2009-11-24 17:04:00,87.545,87.59,87.52,87.59,399800000.0
2009-11-24 17:05:00,87.59,87.605,87.53,87.55,411900000.0
2009-11-24 17:06:00,87.55,87.585,87.515,87.525,603200000.0
2009-11-24 17:07:00,87.53,87.53,87.48,87.48,513600001.0
2009-11-24 17:08:00,87.48,87.525,87.46,87.47,494200000.0
2009-11-24 17:09:00,87.475,87.505,87.465,87.505,412800000.0
2009-11-24 17:10:00,87.505,87.52,87.48,87.48,487200000.0
2009-11-24 17:11:00,87.485,87.485,87.455,87.47,412000000.0
2009-11-24 17:12:00,87.47,87.515,87.47,87.51,313800000.0
2009-11-24 17:13:00,87.51,87.52,87.5,87.52,380800000.0
2009-11-24 17:14:00,87.52,87.545,87.51,87.54,303100000.0
2009-11-24 17:15:00,87.54,87.55,87.52,87.54,431200000.0
2009-11-24 17:16:00,87.54,87.56,87.535,87.555,224600000.0
2009-11-24 17:17:00,87.555,87.555,87.53,87.545,308099999.0
2009-11-24 17:18:00,87.55,87.55,87.525,87.55,92800000.0
2009-11-24 17:19:00,87.555,87.575,87.535,87.535,168800000.0
2009-11-24 17:20:00,87.525,87.545,87.52,87.52,187000000.0
2009-11-24 17:21:00,87.52,87.52,87.5,87.505,266100000.0
2009-11-24 17:22:00,87.495,87.495,87.475,87.48,173000000.0
2009-11-24 17:23:00,87.475,87.475,87.455,87.47,297900000.0
2009-11-24 17:24:00,87.47,87.48,87.46,87.465,147500000.0
2009-11-24 17:25:00,87.47,87.475,87.45,87.455,290300000.0
2009-11-24 17:26:00,87.45,87.455,87.435,87.44,202000000.0
2009-11-24 17:27:00,87.445,87.45,87.41,87.435,327500000.0
2009-11-24 17:28:00,87.435,87.44,87.41,87.42,288600000.0
2009-11-24 17:29:00,87.42,87.44,87.415,87.44,344800000.0
2009-11-24 17:30:00,87.44,87.46,87.43,87.46,413600000.0
2009-11-24 17:31:00,87.46,87.495,87.455,87.48,296900000.0
2009-11-24 17:32:00,87.48,87.48,87.465,87.48,231700000.0
2009-11-24 17:33:00,87.475,87.485,87.47,87.48,206100000.0
2009-11-24 17:34:00,87.485,87.5,87.475,87.475,344100000.0
2009-11-24 17:35:00,87.475,87.5,87.47,87.47,189700000.0
2009-11-24 17:36:00,87.475,87.485,87.455,87.47,238700000.0
2009-11-24 17:37:00,87.47,87.49,87.45,87.48,370200000.0
2009-11-24 17:38:00,87.48,87.5,87.48,87.495,234700000.0
2009-11-24 17:39:00,87.495,87.545,87.49,87.52,236600000.0
2009-11-24 17:40:00,87.52,87.545,87.51,87.535,179200000.0
2009-11-24 17:41:00,87.53,87.575,87.525,87.575,313900000.0
2009-11-24 17:42:00,87.575,87.595,87.56,87.56,229600000.0
2009-11-24 17:43:00,87.56,87.575,87.54,87.54,243700000.0
2009-11-24 17:44:00,87.54,87.555,87.515,87.515,328100000.0
2009-11-24 17:45:00,87.52,87.555,87.515,87.535,300000000.0
2009-11-24 17:46:00,87.535,87.57,87.525,87.565,284500000.0
2009-11-24 17:47:00,87.57,87.58,87.565,87.57,159200000.0
2009-11-24 17:48:00,87.57,87.605,87.57,87.58,243200000.0
2009-11-24 17:49:00,87.58,87.59,87.565,87.59,232400000.0
2009-11-24 17:50:00,87.585,87.605,87.57,87.595,244500000.0
2009-11-24 17:51:00,87.59,87.6,87.56,87.57,184200000.0
2009-11-24 17:52:00,87.565,87.58,87.555,87.565,283800000.0
2009-11-24 17:53:00,87.565,87.565,87.535,87.555,258000000.0
2009-11-24 17:54:00,87.555,87.585,87.55,87.55,289400000.0
2009-11-24 17:55:00,87.55,87.57,87.55,87.56,312800000.0
2009-11-24 17:56:00,87.555,87.57,87.54,87.57,336200000.0
2009-11-24 17:57:00,87.57,87.575,87.545,87.545,174600000.0
2009-11-24 17:58:00,87.545,87.56,87.53,87.535,233200000.0
2009-11-24 17:59:00,87.535,87.565,87.495,87.505,473900000.0
2009-11-24 18:00:00,87.505,87.53,87.5,87.515,237800000.0
2009-11-24 18:01:00,87.515,87.52,87.485,87.495,226600000.0
2009-11-24 18:02:00,87.495,87.5,87.485,87.5,117600000.0
2009-11-24 18:03:00,87.5,87.515,87.5,87.51,207400000.0
2009-11-24 18:04:00,87.51,87.525,87.495,87.505,248200000.0
2009-11-24 18:05:00,87.505,87.51,87.495,87.495,107200000.0
2009-11-24 18:06:00,87.495,87.53,87.495,87.525,363600000.0
2009-11-24 18:07:00,87.525,87.525,87.485,87.5,162600000.0
2009-11-24 18:08:00,87.5,87.51,87.45,87.45,216400000.0
2009-11-24 18:09:00,87.445,87.45,87.435,87.45,285100000.0
2009-11-24 18:10:00,87.445,87.45,87.44,87.445,310100000.0
2009-11-24 18:11:00,87.445,87.47,87.44,87.455,285000000.0
2009-11-24 18:12:00,87.455,87.495,87.45,87.48,354800000.0
2009-11-24 18:13:00,87.48,87.49,87.475,87.485,186000000.0
2009-11-24 18:14:00,87.485,87.51,87.47,87.51,393200000.0
2009-11-24 18:15:00,87.515,87.525,87.495,87.505,361800000.0
2009-11-24 18:16:00,87.5,87.51,87.45,87.455,416400000.0
2009-11-24 18:17:00,87.455,87.465,87.43,87.43,394000000.0
2009-11-24 18:18:00,87.43,87.43,87.405,87.415,425500001.0
2009-11-24 18:19:00,87.415,87.425,87.39,87.4,341400000.0
2009-11-24 18:20:00,87.405,87.445,87.4,87.445,237200000.0
2009-11-24 18:21:00,87.445,87.46,87.435,87.435,238000000.0
2009-11-24 18:22:00,87.445,87.45,87.425,87.425,310400000.0
2009-11-24 18:23:00,87.425,87.465,87.425,87.44,423600000.0
2009-11-24 18:24:00,87.44,87.48,87.435,87.48,261400000.0
2009-11-24 18:25:00,87.47,87.485,87.46,87.46,194600000.0
2009-11-24 18:26:00,87.45,87.48,87.45,87.455,145600000.0
2009-11-24 18:27:00,87.455,87.465,87.445,87.455,309500000.0
2009-11-24 18:28:00,87.455,87.465,87.445,87.465,144000000.0
2009-11-24 18:29:00,87.465,87.485,87.46,87.46,194400000.0
2009-11-24 18:30:00,87.475,87.475,87.445,87.455,280800000.0
2009-11-24 18:31:00,87.455,87.485,87.45,87.47,236900000.0
2009-11-24 18:32:00,87.47,87.48,87.465,87.475,268399999.0
2009-11-24 18:33:00,87.475,87.49,87.475,87.49,177000000.0
2009-11-24 18:34:00,87.49,87.5,87.47,87.48,337100000.0
2009-11-24 18:35:00,87.485,87.5,87.435,87.45,418800000.0
2009-11-24 18:36:00,87.45,87.455,87.44,87.455,279500000.0
2009-11-24 18:37:00,87.455,87.485,87.45,87.48,396200000.0
2009-11-24 18:38:00,87.48,87.505,87.475,87.5,226400000.0
2009-11-24 18:39:00,87.495,87.51,87.495,87.495,235200000.0
2009-11-24 18:40:00,87.495,87.525,87.495,87.505,313600000.0
2009-11-24 18:41:00,87.5,87.52,87.5,87.505,217000000.0
2009-11-24 18:42:00,87.505,87.51,87.485,87.485,203200000.0
2009-11-24 18:43:00,87.485,87.495,87.48,87.495,230200000.0
2009-11-24 18:44:00,87.485,87.485,87.465,87.475,267600000.0
2009-11-24 18:45:00,87.465,87.495,87.46,87.465,258600000.0
2009-11-24 18:46:00,87.465,87.5,87.465,87.5,160800000.0
2009-11-24 18:47:00,87.5,87.505,87.485,87.49,176800000.0
2009-11-24 18:48:00,87.49,87.515,87.48,87.505,238000000.0
2009-11-24 18:49:00,87.505,87.53,87.495,87.505,288800000.0
2009-11-24 18:50:00,87.505,87.515,87.485,87.515,260000000.0
2009-11-24 18:51:00,87.515,87.535,87.51,87.525,79200000.0
2009-11-24 18:52:00,87.53,87.53,87.515,87.525,184200000.0
2009-11-24 18:53:00,87.525,87.545,87.515,87.545,259300000.0
2009-11-24 18:54:00,87.54,87.55,87.53,87.54,119200000.0
2009-11-24 18:55:00,87.55,87.595,87.545,87.585,212000000.0
2009-11-24 18:56:00,87.595,87.6,87.585,87.585,326400000.0
2009-11-24 18:57:00,87.585,87.6,87.575,87.59,397699999.0
2009-11-24 18:58:00,87.59,87.59,87.575,87.58,220000000.0
2009-11-24 18:59:00,87.585,87.595,87.55,87.55,330399999.0
2009-11-24 19:00:00,87.555,87.56,87.545,87.55,373600000.0
2009-11-24 19:01:00,87.555,87.57,87.54,87.55,328500000.0
2009-11-24 19:02:00,87.55,87.555,87.535,87.54,312000000.0
2009-11-24 19:03:00,87.54,87.555,87.535,87.535,322700000.0
2009-11-24 19:04:00,87.545,87.565,87.535,87.555,114400000.0
2009-11-24 19:05:00,87.555,87.56,87.54,87.55,117600000.0
2009-11-24 19:06:00,87.55,87.575,87.55,87.565,277000000.0
2009-11-24 19:07:00,87.57,87.585,87.57,87.57,76000000.0
2009-11-24 19:08:00,87.57,87.595,87.57,87.595,222400000.0
2009-11-24 19:09:00,87.595,87.595,87.57,87.585,112800000.0
2009-11-24 19:10:00,87.585,87.595,87.58,87.595,140800000.0
2009-11-24 19:11:00,87.595,87.615,87.59,87.615,93600000.0
2009-11-24 19:12:00,87.615,87.62,87.585,87.59,155400000.0
2009-11-24 19:13:00,87.59,87.6,87.585,87.59,213800000.0
2009-11-24 19:14:00,87.59,87.605,87.59,87.6,116000000.0
2009-11-24 19:15:00,87.6,87.6,87.58,87.585,212000000.0
2009-11-24 19:16:00,87.585,87.585,87.57,87.58,264400000.0
2009-11-24 19:17:00,87.58,87.595,87.575,87.58,172100000.0
2009-11-24 19:18:00,87.58,87.585,87.565,87.58,190600000.0
2009-11-24 19:19:00,87.575,87.61,87.575,87.585,250300000.0
2009-11-24 19:20:00,87.59,87.595,87.555,87.56,400200001.0
2009-11-24 19:21:00,87.56,87.565,87.55,87.565,223400000.0
2009-11-24 19:22:00,87.565,87.58,87.565,87.565,259300000.0
2009-11-24 19:23:00,87.565,87.57,87.56,87.565,202600000.0
2009-11-24 19:24:00,87.565,87.57,87.565,87.57,223600000.0
2009-11-24 19:25:00,87.565,87.58,87.565,87.58,399100000.0
2009-11-24 19:26:00,87.58,87.58,87.555,87.58,506899991.0
2009-11-24 19:27:00,87.58,87.585,87.575,87.585,102400000.0
2009-11-24 19:28:00,87.585,87.585,87.565,87.565,105500000.0
2009-11-24 19:29:00,87.565,87.595,87.565,87.58,116800000.0
2009-11-24 19:30:00,87.58,87.585,87.565,87.565,114600000.0
2009-11-24 19:31:00,87.57,87.6,87.535,87.585,151200000.0
2009-11-24 19:32:00,87.585,87.59,87.575,87.585,144800000.0
2009-11-24 19:33:00,87.585,87.645,87.585,87.63,160100000.0
2009-11-24 19:34:00,87.63,87.64,87.61,87.625,306500000.0
2009-11-24 19:35:00,87.625,87.63,87.61,87.61,360000000.0
2009-11-24 19:36:00,87.615,87.63,87.61,87.62,121500000.0
2009-11-24 19:37:00,87.63,87.635,87.615,87.615,105600000.0
2009-11-24 19:38:00,87.61,87.635,87.61,87.635,36800000.0
2009-11-24 19:39:00,87.625,87.625,87.615,87.615,158000000.0
2009-11-24 19:40:00,87.615,87.645,87.615,87.645,72000000.0
2009-11-24 19:41:00,87.645,87.645,87.625,87.625,68000000.0
2009-11-24 19:42:00,87.625,87.665,87.625,87.665,140600000.0
2009-11-24 19:43:00,87.655,87.655,87.615,87.635,131800000.0
2009-11-24 19:44:00,87.635,87.635,87.61,87.62,274100000.0
2009-11-24 19:45:00,87.62,87.635,87.615,87.625,81000000.0
2009-11-24 19:46:00,87.625,87.64,87.625,87.635,32000000.0
2009-11-24 19:47:00,87.635,87.65,87.635,87.64,47400000.0
2009-11-24 19:48:00,87.635,87.645,87.625,87.625,62200000.0
2009-11-24 19:49:00,87.625,87.64,87.625,87.63,152200000.0
2009-11-24 19:50:00,87.63,87.635,87.625,87.625,197400000.0
2009-11-24 19:51:00,87.625,87.635,87.625,87.63,401600000.0
2009-11-24 19:52:00,87.63,87.63,87.61,87.615,341000000.0
2009-11-24 19:53:00,87.61,87.615,87.605,87.605,269900000.0
2009-11-24 19:54:00,87.61,87.62,87.605,87.605,450200000.0
2009-11-24 19:55:00,87.605,87.615,87.605,87.615,49800000.0
2009-11-24 19:56:00,87.615,87.625,87.615,87.615,107700000.0
2009-11-24 19:57:00,87.62,87.65,87.615,87.64,174000000.0
2009-11-24 19:58:00,87.635,87.64,87.62,87.625,182400000.0
2009-11-24 19:59:00,87.62,87.64,87.615,87.615,211200000.0
2009-11-24 20:00:00,87.615,87.63,87.615,87.625,111600000.0
2009-11-24 20:01:00,87.625,87.63,87.605,87.615,167400000.0
2009-11-24 20:02:00,87.615,87.625,87.595,87.625,244800000.0
2009-11-24 20:03:00,87.625,87.625,87.61,87.615,188800000.0
2009-11-24 20:04:00,87.615,87.635,87.605,87.605,206500000.0
2009-11-24 20:05:00,87.615,87.65,87.615,87.63,82400000.0
2009-11-24 20:06:00,87.63,87.65,87.63,87.635,220700000.0
2009-11-24 20:07:00,87.635,87.66,87.635,87.645,84000000.0
2009-11-24 20:08:00,87.645,87.665,87.635,87.635,118600001.0
2009-11-24 20:09:00,87.635,87.645,87.625,87.63,272500000.0
2009-11-24 20:10:00,87.625,87.67,87.625,87.67,71800000.0
2009-11-24 20:11:00,87.665,87.695,87.655,87.685,133000000.0
2009-11-24 20:12:00,87.68,87.7,87.675,87.7,282900000.0
2009-11-24 20:13:00,87.7,87.705,87.685,87.685,149200000.0
2009-11-24 20:14:00,87.685,87.705,87.685,87.695,271800000.0
2009-11-24 20:15:00,87.695,87.71,87.685,87.695,171200000.0
2009-11-24 20:16:00,87.695,87.695,87.675,87.685,137200000.0
2009-11-24 20:17:00,87.685,87.69,87.68,87.68,228200000.0
2009-11-24 20:18:00,87.68,87.68,87.665,87.68,180600000.0
2009-11-24 20:19:00,87.68,87.695,87.675,87.68,216900000.0
2009-11-24 20:20:00,87.68,87.7,87.68,87.7,132200000.0
2009-11-24 20:21:00,87.7,87.7,87.675,87.69,171800000.0
2009-11-24 20:22:00,87.69,87.7,87.685,87.69,166000000.0
2009-11-24 20:23:00,87.7,87.705,87.695,87.7,85000000.0
2009-11-24 20:24:00,87.7,87.725,87.7,87.71,121600000.0
2009-11-24 20:25:00,87.715,87.72,87.7,87.7,85200000.0
2009-11-24 20:26:00,87.705,87.705,87.685,87.695,176800000.0
2009-11-24 20:27:00,87.69,87.7,87.685,87.695,97800000.0
2009-11-24 20:28:00,87.7,87.71,87.695,87.705,145000000.0
2009-11-24 20:29:00,87.705,87.705,87.7,87.7,105500000.0
2009-11-24 20:30:00,87.7,87.71,87.69,87.69,226500000.0
2009-11-24 20:31:00,87.69,87.69,87.68,87.685,149200000.0
2009-11-24 20:32:00,87.685,87.685,87.68,87.68,157600000.0
2009-11-24 20:33:00,87.68,87.695,87.675,87.695,92400000.0
2009-11-24 20:34:00,87.7,87.72,87.685,87.715,210000000.0
2009-11-24 20:35:00,87.71,87.725,87.7,87.705,177400000.0
2009-11-24 20:36:00,87.705,87.73,87.705,87.72,172200000.0
2009-11-24 20:37:00,87.72,87.73,87.715,87.72,236600000.0
2009-11-24 20:38:00,87.72,87.725,87.71,87.72,124000000.0
2009-11-24 20:39:00,87.72,87.72,87.7,87.71,88000000.0
2009-11-24 20:40:00,87.71,87.71,87.695,87.7,200200000.0
2009-11-24 20:41:00,87.695,87.7,87.67,87.675,277600000.0
2009-11-24 20:42:00,87.68,87.695,87.675,87.695,283600001.0
2009-11-24 20:43:00,87.69,87.705,87.685,87.695,165400000.0
2009-11-24 20:44:00,87.695,87.7,87.67,87.675,350400000.0
2009-11-24 20:45:00,87.675,87.68,87.67,87.675,215200000.0
2009-11-24 20:46:00,87.675,87.675,87.665,87.665,59200000.0
2009-11-24 20:47:00,87.665,87.67,87.665,87.67,43200000.0
2009-11-24 20:48:00,87.67,87.67,87.66,87.66,69800000.0
2009-11-24 20:49:00,87.66,87.66,87.645,87.645,83400000.0
2009-11-24 20:50:00,87.645,87.66,87.645,87.645,98600000.0
2009-11-24 20:51:00,87.645,87.645,87.645,87.645,38400000.0
2009-11-24 20:52:00,87.645,87.645,87.635,87.635,94200000.0
2009-11-24 20:53:00,87.63,87.635,87.625,87.625,129600000.0
2009-11-24 20:54:00,87.625,87.635,87.62,87.635,130100000.0
2009-11-24 20:55:00,87.635,87.64,87.625,87.63,119400000.0
2009-11-24 20:56:00,87.63,87.63,87.62,87.625,430300000.0
2009-11-24 20:57:00,87.625,87.63,87.6,87.6,296000000.0
2009-11-24 20:58:00,87.6,87.615,87.595,87.605,275700000.0
2009-11-24 20:59:00,87.605,87.67,87.605,87.67,165400000.0
2009-11-24 21:00:00,87.67,87.715,87.655,87.67,438300000.0
2009-11-24 21:01:00,87.67,87.68,87.65,87.66,510700000.0
2009-11-24 21:02:00,87.66,87.67,87.62,87.655,367500000.0
2009-11-24 21:03:00,87.655,87.66,87.63,87.635,341500000.0
2009-11-24 21:04:00,87.635,87.655,87.635,87.645,108000000.0
2009-11-24 21:05:00,87.645,87.7,87.645,87.68,150700000.0
2009-11-24 21:06:00,87.675,87.725,87.675,87.715,184200000.0
2009-11-24 21:07:00,87.715,87.715,87.695,87.705,243100000.0
2009-11-24 21:08:00,87.705,87.725,87.695,87.71,206800000.0
2009-11-24 21:09:00,87.71,87.73,87.69,87.69,261300000.0
2009-11-24 21:10:00,87.69,87.725,87.69,87.725,98500000.0
2009-11-24 21:11:00,87.725,87.765,87.725,87.755,343800000.0
2009-11-24 21:12:00,87.75,87.77,87.745,87.765,326000000.0
2009-11-24 21:13:00,87.76,87.76,87.725,87.74,296400000.0
2009-11-24 21:14:00,87.74,87.76,87.73,87.73,131800000.0
2009-11-24 21:15:00,87.73,87.755,87.73,87.745,217100000.0
2009-11-24 21:16:00,87.745,87.745,87.73,87.73,264000000.0
2009-11-24 21:17:00,87.73,87.735,87.695,87.7,401600000.0
2009-11-24 21:18:00,87.695,87.72,87.695,87.72,253000000.0
2009-11-24 21:19:00,87.72,87.725,87.715,87.715,279300000.0
2009-11-24 21:20:00,87.715,87.715,87.685,87.69,248700000.0
2009-11-24 21:21:00,87.69,87.71,87.68,87.71,272900000.0
2009-11-24 21:22:00,87.7,87.715,87.695,87.705,172000000.0
2009-11-24 21:23:00,87.71,87.72,87.705,87.72,77000000.0
2009-11-24 21:24:00,87.72,87.735,87.715,87.725,139800000.0
2009-11-24 21:25:00,87.715,87.735,87.715,87.73,123600000.0
2009-11-24 21:26:00,87.725,87.74,87.72,87.725,100300000.0
2009-11-24 21:27:00,87.72,87.725,87.71,87.71,69000000.0
2009-11-24 21:28:00,87.715,87.72,87.71,87.715,45600000.0
2009-11-24 21:29:00,87.71,87.715,87.71,87.71,53800000.0
2009-11-24 21:30:00,87.705,87.715,87.705,87.705,81000000.0
2009-11-24 21:31:00,87.705,87.725,87.7,87.725,118800000.0
2009-11-24 21:32:00,87.72,87.73,87.72,87.72,159800000.0
2009-11-24 21:33:00,87.725,87.745,87.72,87.725,45300000.0
2009-11-24 21:34:00,87.725,87.745,87.725,87.73,30400000.0
2009-11-24 21:35:00,87.735,87.745,87.725,87.725,57000000.0
2009-11-24 21:36:00,87.73,87.735,87.725,87.725,103900000.0
2009-11-24 21:37:00,87.72,87.745,87.71,87.745,191700000.0
2009-11-24 21:38:00,87.745,87.76,87.735,87.76,362400000.0
2009-11-24 21:39:00,87.76,87.76,87.73,87.74,138900000.0
2009-11-24 21:40:00,87.735,87.75,87.735,87.745,52300000.0
2009-11-24 21:41:00,87.74,87.78,87.74,87.765,128800000.0
2009-11-24 21:42:00,87.765,87.775,87.755,87.76,217100000.0
2009-11-24 21:43:00,87.76,87.775,87.755,87.775,136600000.0
2009-11-24 21:44:00,87.775,87.795,87.775,87.79,174000000.0
2009-11-24 21:45:00,87.785,87.805,87.77,87.775,190600000.0
2009-11-24 21:46:00,87.78,87.785,87.77,87.775,204000000.0
2009-11-24 21:47:00,87.775,87.775,87.75,87.76,151000000.0
2009-11-24 21:48:00,87.765,87.775,87.75,87.77,99000000.0
2009-11-24 21:49:00,87.76,87.775,87.755,87.765,236400000.0
2009-11-24 21:50:00,87.77,87.77,87.755,87.76,162200000.0
2009-11-24 21:51:00,87.76,87.79,87.76,87.785,254300000.0
2009-11-24 21:52:00,87.795,87.805,87.785,87.785,186200000.0
2009-11-24 21:53:00,87.785,87.805,87.78,87.805,241200000.0
2009-11-24 21:54:00,87.805,87.83,87.8,87.82,295600000.0
2009-11-24 21:55:00,87.82,87.85,87.805,87.815,231900000.0
2009-11-24 21:56:00,87.815,87.815,87.81,87.815,162600000.0
2009-11-24 21:57:00,87.815,87.835,87.81,87.83,171200000.0
2009-11-24 21:58:00,87.835,87.835,87.805,87.82,165800000.0
2009-11-24 21:59:00,87.81,87.835,87.8,87.805,319300000.0
2009-11-24 22:00:00,87.8,87.81,87.795,87.8,291100000.0
2009-11-24 22:01:00,87.805,87.815,87.795,87.805,325100000.0
2009-11-24 22:02:00,87.805,87.805,87.8,87.805,94500000.0
2009-11-24 22:03:00,87.805,87.805,87.785,87.795,200700000.0
2009-11-24 22:04:00,87.79,87.82,87.785,87.8,206400000.0
2009-11-24 22:05:00,87.795,87.805,87.795,87.795,82800000.0
2009-11-24 22:06:00,87.795,87.795,87.785,87.79,39800000.0
2009-11-24 22:07:00,87.79,87.79,87.775,87.775,179500000.0
2009-11-24 22:08:00,87.775,87.775,87.76,87.765,156400000.0
2009-11-24 22:09:00,87.765,87.77,87.75,87.765,230100000.0
2009-11-24 22:10:00,87.76,87.76,87.75,87.75,319300000.0
2009-11-24 22:11:00,87.75,87.77,87.745,87.75,253200001.0
2009-11-24 22:12:00,87.75,87.75,87.74,87.75,390700000.0
2009-11-24 22:13:00,87.755,87.765,87.74,87.745,281600000.0
2009-11-24 22:14:00,87.745,87.76,87.745,87.76,180400000.0
2009-11-24 22:15:00,87.76,87.76,87.74,87.74,157500000.0
2009-11-24 22:16:00,87.745,87.75,87.735,87.745,129000000.0
2009-11-24 22:17:00,87.74,87.745,87.735,87.74,124800000.0
2009-11-24 22:18:00,87.74,87.755,87.74,87.75,92900000.0
2009-11-24 22:19:00,87.745,87.76,87.745,87.76,118600000.0
2009-11-24 22:20:00,87.765,87.785,87.74,87.74,324400000.0
2009-11-24 22:21:00,87.745,87.755,87.745,87.75,95100000.0
2009-11-24 22:22:00,87.75,87.76,87.75,87.76,97000000.0
2009-11-24 22:23:00,87.765,87.775,87.765,87.765,114400000.0
2009-11-24 22:24:00,87.765,87.775,87.765,87.775,40800000.0
2009-11-24 22:25:00,87.77,87.78,87.765,87.775,125600000.0
2009-11-24 22:26:00,87.775,87.775,87.76,87.77,125900000.0
2009-11-24 22:27:00,87.77,87.77,87.755,87.755,43200000.0
2009-11-24 22:28:00,87.755,87.765,87.75,87.76,137000000.0
2009-11-24 22:29:00,87.75,87.77,87.75,87.77,55200000.0
2009-11-24 22:30:00,87.77,87.77,87.745,87.745,271000000.0
2009-11-24 22:31:00,87.745,87.77,87.745,87.77,109000000.0
2009-11-24 22:32:00,87.77,87.77,87.755,87.755,135200000.0
2009-11-24 22:33:00,87.76,87.765,87.75,87.75,189400000.0
2009-11-24 22:34:00,87.75,87.77,87.75,87.765,144000000.0
2009-11-24 22:35:00,87.765,87.765,87.75,87.75,117800000.0
2009-11-24 22:36:00,87.75,87.76,87.75,87.755,146600000.0
2009-11-24 22:37:00,87.755,87.76,87.75,87.76,230000000.0
2009-11-24 22:38:00,87.76,87.765,87.745,87.755,208000000.0
2009-11-24 22:39:00,87.75,87.76,87.75,87.76,130800000.0
2009-11-24 22:40:00,87.76,87.775,87.76,87.77,393700000.0
2009-11-24 22:41:00,87.77,87.77,87.75,87.755,275400000.0
2009-11-24 22:42:00,87.755,87.755,87.725,87.73,257400000.0
2009-11-24 22:43:00,87.73,87.735,87.725,87.73,108100000.0
2009-11-24 22:44:00,87.735,87.735,87.725,87.73,112200000.0
2009-11-24 22:45:00,87.73,87.73,87.725,87.73,62000000.0
2009-11-24 22:46:00,87.73,87.735,87.725,87.735,53000000.0
2009-11-24 22:47:00,87.735,87.74,87.725,87.735,26400000.0
2009-11-24 22:48:00,87.735,87.735,87.725,87.735,17700000.0
2009-11-24 22:49:00,87.74,87.74,87.735,87.735,27000000.0
2009-11-24 22:50:00,87.73,87.73,87.72,87.725,100400000.0
2009-11-24 22:51:00,87.72,87.73,87.72,87.73,29400000.0
2009-11-24 22:52:00,87.725,87.73,87.715,87.725,111300000.0
2009-11-24 22:53:00,87.725,87.74,87.715,87.74,118000000.0
2009-11-24 22:54:00,87.745,87.745,87.725,87.73,134400000.0
2009-11-24 22:55:00,87.73,87.74,87.725,87.73,25800000.0
2009-11-24 22:56:00,87.73,87.745,87.73,87.74,32800000.0
2009-11-24 22:57:00,87.745,87.745,87.725,87.725,62200000.0
2009-11-24 22:58:00,87.725,87.74,87.715,87.72,64800000.0
2009-11-24 22:59:00,87.715,87.73,87.715,87.725,59200000.0
2009-11-24 23:00:00,87.72,87.73,87.72,87.73,103800000.0
2009-11-24 23:01:00,87.73,87.73,87.71,87.725,55300000.0
2009-11-24 23:02:00,87.725,87.73,87.72,87.72,13200000.0
2009-11-24 23:03:00,87.725,87.73,87.71,87.725,50600000.0
2009-11-24 23:04:00,87.725,87.735,87.71,87.715,30800000.0
2009-11-24 23:05:00,87.715,87.72,87.705,87.715,61000000.0
2009-11-24 23:06:00,87.715,87.72,87.715,87.715,19400000.0
2009-11-24 23:07:00,87.715,87.72,87.715,87.715,23800000.0
2009-11-24 23:08:00,87.715,87.725,87.715,87.72,52400000.0
2009-11-24 23:09:00,87.72,87.73,87.715,87.725,47400000.0
2009-11-24 23:10:00,87.725,87.735,87.72,87.73,53300000.0
2009-11-24 23:11:00,87.73,87.735,87.725,87.725,27800000.0
2009-11-24 23:12:00,87.73,87.735,87.72,87.735,63000000.0
2009-11-24 23:13:00,87.735,87.735,87.73,87.73,16000000.0
2009-11-24 23:14:00,87.73,87.73,87.73,87.73,9000000.0
2009-11-24 23:15:00,87.73,87.735,87.73,87.73,14000000.0
2009-11-24 23:16:00,87.725,87.74,87.725,87.73,29500000.0
2009-11-24 23:17:00,87.725,87.73,87.725,87.73,18600000.0
2009-11-24 23:18:00,87.73,87.75,87.73,87.74,37200000.0
2009-11-24 23:19:00,87.745,87.745,87.735,87.74,16600000.0
2009-11-24 23:20:00,87.735,87.74,87.715,87.73,90800000.0
2009-11-24 23:21:00,87.735,87.745,87.73,87.745,32600000.0
2009-11-24 23:22:00,87.74,87.75,87.73,87.74,81000000.0
2009-11-24 23:23:00,87.75,87.75,87.74,87.74,23600000.0
2009-11-24 23:24:00,87.74,87.75,87.73,87.74,52000000.0
2009-11-24 23:25:00,87.74,87.74,87.73,87.73,20600000.0
2009-11-24 23:26:00,87.74,87.74,87.73,87.735,31400000.0
2009-11-24 23:27:00,87.735,87.745,87.735,87.735,29000000.0
2009-11-24 23:28:00,87.735,87.74,87.73,87.74,20800000.0
2009-11-24 23:29:00,87.745,87.745,87.72,87.73,35400000.0
2009-11-24 23:30:00,87.73,87.745,87.73,87.74,44600000.0
2009-11-24 23:31:00,87.74,87.755,87.74,87.75,21200000.0
2009-11-24 23:32:00,87.745,87.76,87.74,87.745,47400000.0
2009-11-24 23:33:00,87.75,87.755,87.745,87.745,32800000.0
2009-11-24 23:34:00,87.74,87.755,87.73,87.745,21000000.0
2009-11-24 23:35:00,87.735,87.755,87.735,87.745,23600000.0
2009-11-24 23:36:00,87.745,87.745,87.735,87.735,41600000.0
2009-11-24 23:37:00,87.735,87.74,87.73,87.735,27800000.0
2009-11-24 23:38:00,87.73,87.735,87.72,87.735,40200000.0
2009-11-24 23:39:00,87.74,87.74,87.715,87.735,95200000.0
2009-11-24 23:40:00,87.725,87.735,87.715,87.72,87600000.0
2009-11-24 23:41:00,87.725,87.735,87.725,87.73,94000000.0
2009-11-24 23:42:00,87.725,87.73,87.72,87.73,71600000.0
2009-11-24 23:43:00,87.73,87.73,87.725,87.73,133400000.0
2009-11-24 23:44:00,87.725,87.74,87.725,87.73,56300000.0
2009-11-24 23:45:00,87.73,87.73,87.72,87.725,40400000.0
2009-11-24 23:46:00,87.73,87.745,87.725,87.74,69000000.0
2009-11-24 23:47:00,87.74,87.745,87.735,87.735,86500000.0
2009-11-24 23:48:00,87.74,87.74,87.74,87.74,2400000.0
2009-11-24 23:49:00,87.73,87.735,87.715,87.72,74500000.0
2009-11-24 23:50:00,87.72,87.72,87.68,87.695,93800000.0
2009-11-24 23:51:00,87.695,87.7,87.69,87.69,29800000.0
2009-11-24 23:52:00,87.69,87.69,87.68,87.69,36200000.0
2009-11-24 23:53:00,87.69,87.7,87.69,87.7,87200000.0
2009-11-24 23:54:00,87.7,87.7,87.675,87.68,144200000.0
2009-11-24 23:55:00,87.675,87.685,87.675,87.685,57000000.0
2009-11-24 23:56:00,87.685,87.685,87.67,87.67,86000000.0
2009-11-24 23:57:00,87.675,87.685,87.67,87.685,96800000.0
2009-11-24 23:58:00,87.685,87.69,87.68,87.69,156800000.0
2009-11-24 23:59:00,87.69,87.73,87.68,87.71,163200000.0
2009-11-25 00:00:00,87.71,87.72,87.655,87.675,97000000.0
2009-11-25 00:01:00,87.675,87.735,87.67,87.71,28000000.0
2009-11-25 00:02:00,87.73,87.73,87.665,87.715,54800000.0
2009-11-25 00:03:00,87.72,87.73,87.665,87.7,54000000.0
2009-11-25 00:04:00,87.68,87.725,87.66,87.7,60000000.0
2009-11-25 00:05:00,87.7,87.715,87.69,87.71,26000000.0
2009-11-25 00:06:00,87.715,87.715,87.69,87.7,31000000.0
2009-11-25 00:07:00,87.7,87.71,87.7,87.7,20000000.0
2009-11-25 00:08:00,87.7,87.705,87.69,87.695,22000000.0
2009-11-25 00:09:00,87.695,87.72,87.665,87.665,53200000.0
2009-11-25 00:10:00,87.675,87.69,87.65,87.655,43000000.0
2009-11-25 00:11:00,87.68,87.695,87.665,87.69,22000000.0
2009-11-25 00:12:00,87.685,87.705,87.685,87.69,15000000.0
2009-11-25 00:13:00,87.7,87.715,87.695,87.715,14000000.0
2009-11-25 00:14:00,87.715,87.725,87.715,87.725,9000000.0
2009-11-25 00:15:00,87.725,87.74,87.72,87.73,26000000.0
2009-11-25 00:16:00,87.73,87.75,87.72,87.73,35200000.0
2009-11-25 00:17:00,87.73,87.75,87.73,87.74,33000000.0
2009-11-25 00:18:00,87.74,87.74,87.735,87.735,9400000.0
2009-11-25 00:19:00,87.74,87.74,87.735,87.74,10000000.0
2009-11-25 00:20:00,87.74,87.74,87.735,87.74,7000000.0
2009-11-25 00:21:00,87.735,87.74,87.735,87.735,11000000.0
2009-11-25 00:22:00,87.735,87.74,87.735,87.735,7000000.0
2009-11-25 00:23:00,87.735,87.74,87.725,87.73,11000000.0
2009-11-25 00:24:00,87.725,87.735,87.725,87.735,22000000.0
2009-11-25 00:25:00,87.735,87.74,87.715,87.72,42800000.0
2009-11-25 00:26:00,87.725,87.735,87.72,87.72,27200000.0
2009-11-25 00:27:00,87.715,87.735,87.715,87.725,21000000.0
2009-11-25 00:28:00,87.725,87.73,87.72,87.725,18200000.0
2009-11-25 00:29:00,87.725,87.73,87.675,87.71,38800000.0
2009-11-25 00:30:00,87.71,87.72,87.695,87.7,38200000.0
2009-11-25 00:31:00,87.705,87.71,87.7,87.7,9000000.0
2009-11-25 00:32:00,87.7,87.71,87.695,87.705,17000000.0
2009-11-25 00:33:00,87.705,87.725,87.705,87.72,29200000.0
2009-11-25 00:34:00,87.705,87.72,87.705,87.715,19000000.0
2009-11-25 00:35:00,87.715,87.715,87.715,87.715,18000000.0
2009-11-25 00:36:00,87.715,87.715,87.71,87.71,11000000.0
2009-11-25 00:37:00,87.71,87.71,87.71,87.71,15000000.0
2009-11-25 00:38:00,87.71,87.71,87.655,87.685,29000000.0
2009-11-25 00:39:00,87.69,87.695,87.685,87.69,28200000.0
2009-11-25 00:40:00,87.695,87.695,87.69,87.695,29600000.0
2009-11-25 00:41:00,87.69,87.695,87.69,87.69,30000000.0
2009-11-25 00:42:00,87.69,87.69,87.69,87.69,8000000.0
2009-11-25 00:43:00,87.69,87.69,87.69,87.69,9000000.0
2009-11-25 00:44:00,87.675,87.7,87.675,87.7,11600000.0
2009-11-25 00:45:00,87.665,87.705,87.645,87.675,78900000.0
2009-11-25 00:46:00,87.665,87.695,87.665,87.685,20600000.0
2009-11-25 00:47:00,87.685,87.695,87.685,87.685,18800000.0
2009-11-25 00:48:00,87.69,87.71,87.68,87.7,22000000.0
2009-11-25 00:49:00,87.7,87.72,87.7,87.72,4400000.0
2009-11-25 00:50:00,87.69,87.695,87.689,87.695,202400000.0
2009-11-25 00:51:00,87.72,87.725,87.71,87.72,37200000.0
2009-11-25 00:52:00,87.69,87.698,87.69,87.696,232800000.0
2009-11-25 00:53:00,87.725,87.725,87.71,87.72,28100000.0
2009-11-25 00:54:00,87.725,87.73,87.725,87.725,27200000.0
2009-11-25 00:55:00,87.72,87.725,87.72,87.725,4800000.0
2009-11-25 00:56:00,87.72,87.725,87.72,87.725,9700000.0
2009-11-25 00:57:00,87.725,87.725,87.72,87.72,12000000.0
2009-11-25 00:58:00,87.72,87.72,87.715,87.72,13000000.0
2009-11-25 00:59:00,87.72,87.725,87.715,87.725,31300000.0
2009-11-25 01:00:00,87.725,87.725,87.71,87.72,33600000.0
2009-11-25 01:01:00,87.72,87.72,87.695,87.705,29200000.0
2009-11-25 01:02:00,87.705,87.705,87.7,87.705,3000000.0
2009-11-25 01:03:00,87.705,87.705,87.69,87.69,4400000.0
2009-11-25 01:04:00,87.7,87.73,87.7,87.72,17800000.0
2009-11-25 01:05:00,87.725,87.735,87.72,87.73,36000000.0
2009-11-25 01:06:00,87.73,87.735,87.73,87.73,12000000.0
2009-11-25 01:07:00,87.735,87.735,87.715,87.72,70600000.0
2009-11-25 01:08:00,87.72,87.725,87.715,87.72,24300000.0
2009-11-25 01:09:00,87.72,87.73,87.72,87.72,76800000.0
2009-11-25 01:10:00,87.725,87.725,87.72,87.725,31200000.0
2009-11-25 01:11:00,87.725,87.725,87.715,87.725,36000000.0
2009-11-25 01:12:00,87.725,87.725,87.705,87.705,28800000.0
2009-11-25 01:13:00,87.705,87.71,87.705,87.71,21700000.0
2009-11-25 01:14:00,87.71,87.71,87.705,87.705,16800000.0
2009-11-25 01:15:00,87.705,87.715,87.7,87.7,28400000.0
2009-11-25 01:16:00,87.71,87.73,87.71,87.715,82000000.0
2009-11-25 01:17:00,87.72,87.735,87.72,87.725,61000000.0
2009-11-25 01:18:00,87.73,87.74,87.73,87.735,24000000.0
2009-11-25 01:19:00,87.735,87.735,87.725,87.73,37800000.0
2009-11-25 01:20:00,87.73,87.73,87.725,87.725,32000000.0
2009-11-25 01:21:00,87.72,87.72,87.71,87.72,36800000.0
2009-11-25 01:22:00,87.72,87.72,87.695,87.705,81600000.0
2009-11-25 01:23:00,87.71,87.715,87.695,87.695,50400000.0
2009-11-25 01:24:00,87.69,87.7,87.69,87.7,84000000.0
2009-11-25 01:25:00,87.7,87.7,87.7,87.7,79200000.0
2009-11-25 01:26:00,87.7,87.7,87.7,87.7,14400000.0
2009-11-25 01:27:00,87.7,87.7,87.7,87.7,117600000.0
2009-11-25 01:28:00,87.7,87.7,87.695,87.695,141600000.0
2009-11-25 01:29:00,87.695,87.7,87.69,87.695,55200000.0
2009-11-25 01:30:00,87.695,87.705,87.695,87.7,90500000.0
2009-11-25 01:31:00,87.7,87.725,87.7,87.705,52800000.0
2009-11-25 01:32:00,87.705,87.71,87.705,87.71,36000000.0
2009-11-25 01:33:00,87.715,87.715,87.705,87.71,51200000.0
2009-11-25 01:34:00,87.71,87.725,87.71,87.725,82400000.0
2009-11-25 01:35:00,87.725,87.75,87.725,87.74,156800000.0
2009-11-25 01:36:00,87.735,87.755,87.735,87.75,90400000.0
2009-11-25 01:37:00,87.745,87.765,87.745,87.76,63200000.0
2009-11-25 01:38:00,87.765,87.795,87.76,87.78,152000000.0
2009-11-25 01:39:00,87.78,87.785,87.77,87.775,82300000.0
2009-11-25 01:40:00,87.78,87.82,87.78,87.8,145000000.0
2009-11-25 01:41:00,87.8,87.8,87.775,87.775,44000000.0
2009-11-25 01:42:00,87.775,87.78,87.775,87.78,17600000.0
2009-11-25 01:43:00,87.78,87.78,87.765,87.78,38400000.0
2009-11-25 01:44:00,87.78,87.79,87.77,87.775,79000000.0
2009-11-25 01:45:00,87.775,87.775,87.755,87.765,55600000.0
2009-11-25 01:46:00,87.765,87.79,87.765,87.79,51400000.0
2009-11-25 01:47:00,87.795,87.815,87.78,87.8,135400000.0
2009-11-25 01:48:00,87.8,87.815,87.8,87.805,124200000.0
2009-11-25 01:49:00,87.81,87.83,87.8,87.83,65100000.0
2009-11-25 01:50:00,87.83,87.83,87.805,87.825,70300000.0
2009-11-25 01:51:00,87.83,87.83,87.815,87.825,13000000.0
2009-11-25 01:52:00,87.815,87.825,87.81,87.81,46400000.0
2009-11-25 01:53:00,87.81,87.81,87.8,87.8,57900000.0
2009-11-25 01:54:00,87.805,87.81,87.795,87.805,114400000.0
2009-11-25 01:55:00,87.805,87.805,87.795,87.805,56800000.0
2009-11-25 01:56:00,87.805,87.81,87.805,87.81,98400000.0
2009-11-25 01:57:00,87.81,87.82,87.81,87.815,22400000.0
2009-11-25 01:58:00,87.815,87.825,87.81,87.825,25600000.0
2009-11-25 01:59:00,87.83,87.83,87.81,87.825,34400000.0
2009-11-25 02:00:00,87.82,87.84,87.81,87.825,70600000.0
2009-11-25 02:01:00,87.82,87.845,87.805,87.845,88900000.0
2009-11-25 02:02:00,87.84,87.85,87.84,87.845,26400000.0
2009-11-25 02:03:00,87.845,87.845,87.825,87.835,71200000.0
2009-11-25 02:04:00,87.835,87.835,87.805,87.82,104000000.0
2009-11-25 02:05:00,87.82,87.835,87.81,87.82,133800000.0
2009-11-25 02:06:00,87.83,87.83,87.805,87.805,67200000.0
2009-11-25 02:07:00,87.805,87.83,87.805,87.83,90400000.0
2009-11-25 02:08:00,87.825,87.825,87.805,87.81,197100000.0
2009-11-25 02:09:00,87.805,87.81,87.785,87.81,152800000.0
2009-11-25 02:10:00,87.815,87.815,87.795,87.805,157400000.0
2009-11-25 02:11:00,87.8,87.805,87.8,87.805,72000000.0
2009-11-25 02:12:00,87.805,87.81,87.785,87.785,132000000.0
2009-11-25 02:13:00,87.79,87.805,87.79,87.805,165100000.0
2009-11-25 02:14:00,87.815,87.82,87.795,87.82,228900000.0
2009-11-25 02:15:00,87.82,87.82,87.81,87.82,263600000.0
2009-11-25 02:16:00,87.82,87.845,87.815,87.83,294200000.0
2009-11-25 02:17:00,87.83,87.845,87.83,87.835,172900000.0
2009-11-25 02:18:00,87.835,87.835,87.825,87.83,222700000.0
2009-11-25 02:19:00,87.83,87.83,87.815,87.815,287300000.0
2009-11-25 02:20:00,87.815,87.815,87.79,87.795,222200000.0
2009-11-25 02:21:00,87.8,87.82,87.795,87.82,197000000.0
2009-11-25 02:22:00,87.815,87.82,87.805,87.805,84800000.0
2009-11-25 02:23:00,87.805,87.805,87.79,87.795,214400000.0
2009-11-25 02:24:00,87.795,87.8,87.79,87.8,204100000.0
2009-11-25 02:25:00,87.8,87.805,87.795,87.805,121600000.0
2009-11-25 02:26:00,87.805,87.81,87.8,87.805,175200000.0
2009-11-25 02:27:00,87.805,87.81,87.8,87.8,156800000.0
2009-11-25 02:28:00,87.8,87.805,87.795,87.795,88800000.0
2009-11-25 02:29:00,87.79,87.8,87.785,87.8,116200000.0
2009-11-25 02:30:00,87.8,87.815,87.795,87.805,180000000.0
2009-11-25 02:31:00,87.81,87.81,87.775,87.785,324800001.0
2009-11-25 02:32:00,87.785,87.805,87.775,87.805,173600000.0
2009-11-25 02:33:00,87.805,87.81,87.795,87.805,216900000.0
2009-11-25 02:34:00,87.805,87.81,87.8,87.8,80900000.0
2009-11-25 02:35:00,87.8,87.8,87.775,87.775,140800000.0
2009-11-25 02:36:00,87.77,87.78,87.76,87.78,273000000.0
2009-11-25 02:37:00,87.775,87.78,87.765,87.77,187500000.0
2009-11-25 02:38:00,87.77,87.77,87.73,87.73,347200000.0
2009-11-25 02:39:00,87.73,87.745,87.73,87.745,254700000.0
2009-11-25 02:40:00,87.745,87.745,87.71,87.735,344800000.0
2009-11-25 02:41:00,87.735,87.735,87.725,87.725,151200000.0
2009-11-25 02:42:00,87.725,87.735,87.715,87.735,194600000.0
2009-11-25 02:43:00,87.74,87.74,87.71,87.715,344900000.0
2009-11-25 02:44:00,87.72,87.755,87.72,87.75,313600000.0
2009-11-25 02:45:00,87.75,87.755,87.725,87.725,238800000.0
2009-11-25 02:46:00,87.72,87.72,87.71,87.72,188600000.0
2009-11-25 02:47:00,87.715,87.73,87.695,87.7,347900000.0
2009-11-25 02:48:00,87.705,87.71,87.69,87.705,161300000.0
2009-11-25 02:49:00,87.7,87.705,87.685,87.685,136300000.0
2009-11-25 02:50:00,87.685,87.695,87.675,87.68,235700000.0
2009-11-25 02:51:00,87.675,87.695,87.675,87.695,98400000.0
2009-11-25 02:52:00,87.695,87.71,87.695,87.71,320900000.0
2009-11-25 02:53:00,87.71,87.715,87.7,87.7,157600000.0
2009-11-25 02:54:00,87.7,87.705,87.685,87.685,262400000.0
2009-11-25 02:55:00,87.69,87.69,87.67,87.68,465700000.0
2009-11-25 02:56:00,87.68,87.69,87.67,87.675,296800000.0
2009-11-25 02:57:00,87.675,87.675,87.64,87.64,331400001.0
2009-11-25 02:58:00,87.645,87.67,87.645,87.67,267800000.0
2009-11-25 02:59:00,87.67,87.67,87.66,87.66,91200000.0
2009-11-25 03:00:00,87.66,87.665,87.625,87.665,268700000.0
2009-11-25 03:01:00,87.655,87.66,87.635,87.65,281100000.0
2009-11-25 03:02:00,87.65,87.655,87.605,87.655,407000000.0
2009-11-25 03:03:00,87.66,87.66,87.575,87.59,418000000.0
2009-11-25 03:04:00,87.59,87.61,87.575,87.6,352599999.0
2009-11-25 03:05:00,87.6,87.645,87.6,87.645,209400000.0
2009-11-25 03:06:00,87.645,87.645,87.58,87.58,232800000.0
2009-11-25 03:07:00,87.58,87.6,87.565,87.585,440200000.0
2009-11-25 03:08:00,87.59,87.61,87.585,87.605,240400000.0
2009-11-25 03:09:00,87.605,87.62,87.605,87.605,161800000.0
2009-11-25 03:10:00,87.61,87.625,87.605,87.61,283400000.0
2009-11-25 03:11:00,87.61,87.61,87.59,87.61,135300000.0
2009-11-25 03:12:00,87.605,87.62,87.605,87.62,152400000.0
2009-11-25 03:13:00,87.615,87.635,87.61,87.625,198600000.0
2009-11-25 03:14:00,87.625,87.625,87.605,87.605,154700000.0
2009-11-25 03:15:00,87.6,87.6,87.575,87.59,221600000.0
2009-11-25 03:16:00,87.59,87.605,87.59,87.595,181800000.0
2009-11-25 03:17:00,87.605,87.605,87.595,87.6,143400000.0
2009-11-25 03:18:00,87.6,87.625,87.595,87.61,193500000.0
2009-11-25 03:19:00,87.61,87.62,87.605,87.615,179100000.0
2009-11-25 03:20:00,87.615,87.63,87.57,87.575,351900000.0
2009-11-25 03:21:00,87.57,87.595,87.555,87.595,336499999.0
2009-11-25 03:22:00,87.6,87.605,87.585,87.585,229300000.0
2009-11-25 03:23:00,87.585,87.595,87.58,87.59,199200000.0
2009-11-25 03:24:00,87.59,87.615,87.59,87.61,350200000.0
2009-11-25 03:25:00,87.61,87.62,87.59,87.6,397000000.0
2009-11-25 03:26:00,87.6,87.615,87.59,87.6,144200000.0
2009-11-25 03:27:00,87.6,87.615,87.6,87.605,269200000.0
2009-11-25 03:28:00,87.605,87.63,87.605,87.63,182600000.0
2009-11-25 03:29:00,87.625,87.63,87.61,87.615,156800000.0
2009-11-25 03:30:00,87.62,87.63,87.61,87.62,96800000.0
2009-11-25 03:31:00,87.615,87.63,87.6,87.62,223400000.0
2009-11-25 03:32:00,87.63,87.635,87.62,87.63,84700000.0
2009-11-25 03:33:00,87.63,87.64,87.625,87.625,105000000.0
2009-11-25 03:34:00,87.63,87.64,87.63,87.64,138400000.0
2009-11-25 03:35:00,87.64,87.665,87.64,87.66,242800000.0
2009-11-25 03:36:00,87.665,87.67,87.64,87.64,255200000.0
2009-11-25 03:37:00,87.64,87.64,87.62,87.62,237000000.0
2009-11-25 03:38:00,87.62,87.62,87.595,87.62,460100000.0
2009-11-25 03:39:00,87.62,87.62,87.605,87.61,194400000.0
2009-11-25 03:40:00,87.61,87.61,87.585,87.585,349100000.0
2009-11-25 03:41:00,87.585,87.595,87.57,87.575,312400000.0
2009-11-25 03:42:00,87.575,87.575,87.535,87.535,330800000.0
2009-11-25 03:43:00,87.535,87.535,87.48,87.48,473700000.0
2009-11-25 03:44:00,87.48,87.495,87.455,87.49,365800000.0
2009-11-25 03:45:00,87.49,87.51,87.48,87.51,294600000.0
2009-11-25 03:46:00,87.51,87.515,87.495,87.505,203300000.0
2009-11-25 03:47:00,87.505,87.54,87.505,87.54,130400000.0
2009-11-25 03:48:00,87.54,87.545,87.525,87.525,127400000.0
2009-11-25 03:49:00,87.525,87.53,87.52,87.53,198500000.0
2009-11-25 03:50:00,87.53,87.54,87.525,87.535,164800000.0
2009-11-25 03:51:00,87.535,87.545,87.535,87.545,124200000.0
2009-11-25 03:52:00,87.54,87.56,87.535,87.56,215600000.0
2009-11-25 03:53:00,87.56,87.565,87.53,87.53,155600000.0
2009-11-25 03:54:00,87.53,87.53,87.505,87.53,247600000.0
2009-11-25 03:55:00,87.53,87.535,87.51,87.51,84200000.0
2009-11-25 03:56:00,87.51,87.52,87.51,87.515,176800000.0
2009-11-25 03:57:00,87.515,87.53,87.515,87.525,122600000.0
2009-11-25 03:58:00,87.525,87.525,87.52,87.52,74400000.0
2009-11-25 03:59:00,87.52,87.52,87.5,87.51,203400000.0
2009-11-25 04:00:00,87.51,87.515,87.495,87.505,272700000.0
2009-11-25 04:01:00,87.5,87.515,87.5,87.51,167200000.0
2009-11-25 04:02:00,87.51,87.51,87.495,87.5,247700000.0
2009-11-25 04:03:00,87.495,87.5,87.48,87.485,235000000.0
2009-11-25 04:04:00,87.485,87.485,87.465,87.47,389900000.0
2009-11-25 04:05:00,87.47,87.49,87.465,87.49,286400000.0
2009-11-25 04:06:00,87.49,87.49,87.47,87.485,210500000.0
2009-11-25 04:07:00,87.48,87.48,87.47,87.475,195400000.0
2009-11-25 04:08:00,87.475,87.51,87.47,87.51,216200000.0
2009-11-25 04:09:00,87.515,87.515,87.495,87.505,252000000.0
2009-11-25 04:10:00,87.505,87.515,87.505,87.505,180100000.0
2009-11-25 04:11:00,87.505,87.51,87.5,87.51,290800000.0
2009-11-25 04:12:00,87.505,87.51,87.505,87.505,105700000.0
2009-11-25 04:13:00,87.505,87.51,87.495,87.5,209100000.0
2009-11-25 04:14:00,87.505,87.505,87.495,87.5,119200000.0
2009-11-25 04:15:00,87.5,87.53,87.5,87.53,220000000.0
2009-11-25 04:16:00,87.525,87.53,87.505,87.51,214400000.0
2009-11-25 04:17:00,87.515,87.525,87.51,87.515,141700000.0
2009-11-25 04:18:00,87.52,87.53,87.515,87.525,159200000.0
2009-11-25 04:19:00,87.52,87.545,87.52,87.53,271800000.0
2009-11-25 04:20:00,87.535,87.55,87.53,87.54,228700000.0
2009-11-25 04:21:00,87.54,87.57,87.535,87.57,182400000.0
2009-11-25 04:22:00,87.57,87.58,87.565,87.565,156900000.0
2009-11-25 04:23:00,87.56,87.565,87.56,87.565,15200000.0
2009-11-25 04:24:00,87.56,87.565,87.535,87.545,126600000.0
2009-11-25 04:25:00,87.545,87.545,87.535,87.545,94500000.0
2009-11-25 04:26:00,87.555,87.575,87.555,87.56,89000000.0
2009-11-25 04:27:00,87.565,87.565,87.555,87.565,127200000.0
2009-11-25 04:28:00,87.565,87.57,87.56,87.57,96800000.0
2009-11-25 04:29:00,87.585,87.605,87.585,87.605,256300000.0
2009-11-25 04:30:00,87.6,87.6,87.585,87.595,62800000.0
2009-11-25 04:31:00,87.59,87.59,87.565,87.565,122400000.0
2009-11-25 04:32:00,87.565,87.575,87.56,87.565,265800000.0
2009-11-25 04:33:00,87.565,87.57,87.565,87.57,80800000.0
2009-11-25 04:34:00,87.57,87.575,87.565,87.57,222100000.0
2009-11-25 04:35:00,87.57,87.57,87.56,87.565,114500000.0
2009-11-25 04:36:00,87.57,87.575,87.57,87.57,99200000.0
2009-11-25 04:37:00,87.57,87.585,87.57,87.575,223400000.0
2009-11-25 04:38:00,87.575,87.58,87.575,87.58,95300000.0
2009-11-25 04:39:00,87.58,87.605,87.58,87.595,121000000.0
2009-11-25 04:40:00,87.59,87.59,87.58,87.58,56000000.0
2009-11-25 04:41:00,87.575,87.58,87.575,87.58,40000000.0
2009-11-25 04:42:00,87.58,87.59,87.575,87.59,273700000.0
2009-11-25 04:43:00,87.59,87.59,87.58,87.58,57600000.0
2009-11-25 04:44:00,87.58,87.585,87.575,87.575,112800000.0
2009-11-25 04:45:00,87.575,87.575,87.565,87.565,106400000.0
2009-11-25 04:46:00,87.565,87.57,87.56,87.57,178400000.0
2009-11-25 04:47:00,87.57,87.58,87.57,87.58,86400000.0
2009-11-25 04:48:00,87.58,87.595,87.575,87.585,164800000.0
2009-11-25 04:49:00,87.585,87.615,87.58,87.605,287200000.0
2009-11-25 04:50:00,87.605,87.615,87.6,87.615,233600000.0
2009-11-25 04:51:00,87.615,87.63,87.615,87.63,208000000.0
2009-11-25 04:52:00,87.63,87.63,87.61,87.615,169100000.0
2009-11-25 04:53:00,87.615,87.615,87.6,87.615,181200000.0
2009-11-25 04:54:00,87.62,87.625,87.615,87.625,28000000.0
2009-11-25 04:55:00,87.62,87.625,87.61,87.61,337800000.0
2009-11-25 04:56:00,87.615,87.615,87.6,87.61,236800000.0
2009-11-25 04:57:00,87.615,87.63,87.605,87.615,229600000.0
2009-11-25 04:58:00,87.615,87.62,87.605,87.615,73700000.0
2009-11-25 04:59:00,87.615,87.615,87.615,87.615,37600000.0
2009-11-25 05:00:00,87.615,87.63,87.615,87.62,246500000.0
2009-11-25 05:01:00,87.62,87.625,87.605,87.61,222400000.0
2009-11-25 05:02:00,87.61,87.61,87.595,87.595,135300000.0
2009-11-25 05:03:00,87.595,87.605,87.59,87.59,184000000.0
2009-11-25 05:04:00,87.585,87.61,87.585,87.61,157600000.0
2009-11-25 05:05:00,87.61,87.61,87.6,87.605,155300000.0
2009-11-25 05:06:00,87.605,87.61,87.6,87.605,175600000.0
2009-11-25 05:07:00,87.6,87.605,87.59,87.605,351500000.0
2009-11-25 05:08:00,87.6,87.605,87.595,87.605,241700000.0
2009-11-25 05:09:00,87.605,87.61,87.58,87.585,368000000.0
2009-11-25 05:10:00,87.585,87.605,87.585,87.6,171200000.0
2009-11-25 05:11:00,87.6,87.63,87.6,87.615,293600000.0
2009-11-25 05:12:00,87.615,87.62,87.605,87.62,147200000.0
2009-11-25 05:13:00,87.615,87.645,87.605,87.645,352000000.0
2009-11-25 05:14:00,87.65,87.665,87.625,87.635,277599999.0
2009-11-25 05:15:00,87.63,87.64,87.62,87.63,354900000.0
2009-11-25 05:16:00,87.63,87.635,87.62,87.63,176200000.0
2009-11-25 05:17:00,87.625,87.635,87.62,87.63,158800000.0
2009-11-25 05:18:00,87.625,87.635,87.625,87.625,153800000.0
2009-11-25 05:19:00,87.625,87.63,87.62,87.625,112000000.0
2009-11-25 05:20:00,87.625,87.625,87.615,87.62,105000000.0
2009-11-25 05:21:00,87.62,87.625,87.62,87.62,80800000.0
2009-11-25 05:22:00,87.62,87.62,87.61,87.61,53600000.0
2009-11-25 05:23:00,87.615,87.62,87.595,87.6,78400000.0
2009-11-25 05:24:00,87.595,87.61,87.595,87.6,127200000.0
2009-11-25 05:25:00,87.6,87.6,87.59,87.6,69800000.0
2009-11-25 05:26:00,87.595,87.62,87.595,87.62,119200000.0
2009-11-25 05:27:00,87.62,87.625,87.59,87.6,230400000.0
2009-11-25 05:28:00,87.605,87.605,87.59,87.59,177600000.0
2009-11-25 05:29:00,87.595,87.605,87.59,87.6,336800000.0
2009-11-25 05:30:00,87.6,87.61,87.6,87.6,158500000.0
2009-11-25 05:31:00,87.605,87.61,87.605,87.605,320000000.0
2009-11-25 05:32:00,87.605,87.605,87.6,87.605,128800000.0
2009-11-25 05:33:00,87.605,87.61,87.6,87.61,248100000.0
2009-11-25 05:34:00,87.61,87.615,87.605,87.605,260100000.0
2009-11-25 05:35:00,87.605,87.62,87.6,87.605,246399999.0
2009-11-25 05:36:00,87.61,87.615,87.61,87.61,59200000.0
2009-11-25 05:37:00,87.61,87.615,87.605,87.61,169000000.0
2009-11-25 05:38:00,87.61,87.615,87.6,87.61,155300000.0
2009-11-25 05:39:00,87.61,87.61,87.595,87.605,137700000.0
2009-11-25 05:40:00,87.605,87.625,87.605,87.625,100100000.0
2009-11-25 05:41:00,87.625,87.635,87.62,87.62,86400000.0
2009-11-25 05:42:00,87.62,87.62,87.615,87.615,82400000.0
2009-11-25 05:43:00,87.62,87.625,87.61,87.615,225000000.0
2009-11-25 05:44:00,87.615,87.615,87.61,87.615,123200000.0
2009-11-25 05:45:00,87.615,87.615,87.6,87.61,172800000.0
2009-11-25 05:46:00,87.61,87.615,87.605,87.61,74400000.0
2009-11-25 05:47:00,87.61,87.615,87.61,87.615,24800000.0
2009-11-25 05:48:00,87.615,87.62,87.61,87.62,53800000.0
2009-11-25 05:49:00,87.62,87.625,87.605,87.605,257100000.0
2009-11-25 05:50:00,87.6,87.61,87.585,87.61,174000000.0
2009-11-25 05:51:00,87.61,87.615,87.605,87.61,201700000.0
2009-11-25 05:52:00,87.615,87.62,87.605,87.62,77600000.0
2009-11-25 05:53:00,87.61,87.62,87.61,87.62,113600000.0
2009-11-25 05:54:00,87.62,87.63,87.62,87.625,132000000.0
2009-11-25 05:55:00,87.63,87.63,87.625,87.625,59200000.0
2009-11-25 05:56:00,87.625,87.64,87.625,87.635,157800000.0
2009-11-25 05:57:00,87.635,87.665,87.635,87.655,152800000.0
2009-11-25 05:58:00,87.655,87.655,87.645,87.645,156800000.0
2009-11-25 05:59:00,87.645,87.655,87.645,87.655,202100000.0
2009-11-25 06:00:00,87.655,87.66,87.65,87.66,69600000.0
2009-11-25 06:01:00,87.66,87.67,87.65,87.66,94400000.0
2009-11-25 06:02:00,87.655,87.655,87.63,87.63,267300000.0
2009-11-25 06:03:00,87.63,87.635,87.63,87.635,102400000.0
2009-11-25 06:04:00,87.635,87.635,87.61,87.61,103200000.0
2009-11-25 06:05:00,87.61,87.615,87.605,87.61,177600000.0
2009-11-25 06:06:00,87.61,87.625,87.605,87.605,353800000.0
2009-11-25 06:07:00,87.61,87.615,87.6,87.6,196800000.0
2009-11-25 06:08:00,87.605,87.615,87.6,87.61,200100000.0
2009-11-25 06:09:00,87.605,87.61,87.6,87.6,221800000.0
2009-11-25 06:10:00,87.6,87.615,87.595,87.595,250500000.0
2009-11-25 06:11:00,87.595,87.6,87.59,87.59,276200000.0
2009-11-25 06:12:00,87.59,87.59,87.58,87.59,129600000.0
2009-11-25 06:13:00,87.585,87.6,87.585,87.595,190600000.0
2009-11-25 06:14:00,87.595,87.595,87.585,87.585,78600000.0
2009-11-25 06:15:00,87.59,87.59,87.57,87.58,112300000.0
2009-11-25 06:16:00,87.58,87.595,87.575,87.575,44800000.0
2009-11-25 06:17:00,87.575,87.585,87.575,87.585,222100000.0
2009-11-25 06:18:00,87.58,87.6,87.58,87.595,226400000.0
2009-11-25 06:19:00,87.595,87.6,87.59,87.6,158700000.0
2009-11-25 06:20:00,87.6,87.62,87.59,87.615,281600000.0
2009-11-25 06:21:00,87.615,87.615,87.605,87.61,154600000.0
2009-11-25 06:22:00,87.61,87.62,87.61,87.62,161000000.0
2009-11-25 06:23:00,87.62,87.63,87.62,87.625,179400000.0
2009-11-25 06:24:00,87.625,87.635,87.62,87.635,193000000.0
2009-11-25 06:25:00,87.635,87.635,87.615,87.615,152000000.0
2009-11-25 06:26:00,87.615,87.64,87.615,87.625,253600000.0
2009-11-25 06:27:00,87.63,87.65,87.63,87.65,205800000.0
2009-11-25 06:28:00,87.65,87.665,87.645,87.665,278100000.0
2009-11-25 06:29:00,87.66,87.69,87.645,87.655,281700000.0
2009-11-25 06:30:00,87.655,87.67,87.65,87.66,179200000.0
2009-11-25 06:31:00,87.66,87.67,87.66,87.665,40000000.0
2009-11-25 06:32:00,87.66,87.68,87.66,87.675,155400000.0
2009-11-25 06:33:00,87.675,87.69,87.67,87.685,115200000.0
2009-11-25 06:34:00,87.685,87.7,87.68,87.695,139200000.0
2009-11-25 06:35:00,87.695,87.72,87.695,87.71,306400000.0
2009-11-25 06:36:00,87.71,87.715,87.695,87.715,268200000.0
2009-11-25 06:37:00,87.715,87.715,87.69,87.695,194400000.0
2009-11-25 06:38:00,87.695,87.705,87.69,87.7,144100000.0
2009-11-25 06:39:00,87.7,87.715,87.695,87.705,312000000.0
2009-11-25 06:40:00,87.705,87.71,87.695,87.7,105600000.0
2009-11-25 06:41:00,87.7,87.7,87.69,87.69,89600000.0
2009-11-25 06:42:00,87.69,87.695,87.685,87.685,142400000.0
2009-11-25 06:43:00,87.685,87.705,87.685,87.695,143000000.0
2009-11-25 06:44:00,87.695,87.695,87.685,87.69,186000000.0
2009-11-25 06:45:00,87.69,87.695,87.68,87.685,136900000.0
2009-11-25 06:46:00,87.685,87.685,87.68,87.68,43200000.0
2009-11-25 06:47:00,87.675,87.69,87.675,87.675,208100000.0
2009-11-25 06:48:00,87.675,87.685,87.675,87.675,193700000.0
2009-11-25 06:49:00,87.675,87.68,87.67,87.675,111499999.0
2009-11-25 06:50:00,87.675,87.675,87.66,87.66,121600000.0
2009-11-25 06:51:00,87.665,87.665,87.66,87.66,17800000.0
2009-11-25 06:52:00,87.665,87.675,87.665,87.67,99100000.0
2009-11-25 06:53:00,87.67,87.675,87.665,87.665,118900000.0
2009-11-25 06:54:00,87.665,87.665,87.665,87.665,70500000.0
2009-11-25 06:55:00,87.665,87.67,87.665,87.67,92000000.0
2009-11-25 06:56:00,87.665,87.685,87.665,87.675,206400000.0
2009-11-25 06:57:00,87.675,87.675,87.65,87.655,190400000.0
2009-11-25 06:58:00,87.655,87.66,87.635,87.635,132000000.0
2009-11-25 06:59:00,87.635,87.65,87.63,87.64,126900000.0
2009-11-25 07:00:00,87.64,87.65,87.64,87.65,90400000.0
2009-11-25 07:01:00,87.65,87.65,87.635,87.64,279199999.0
2009-11-25 07:02:00,87.645,87.65,87.64,87.645,45200000.0
2009-11-25 07:03:00,87.64,87.65,87.64,87.65,95200000.0
2009-11-25 07:04:00,87.65,87.655,87.65,87.655,13600000.0
2009-11-25 07:05:00,87.65,87.65,87.64,87.64,54400000.0
2009-11-25 07:06:00,87.64,87.645,87.64,87.645,99400000.0
2009-11-25 07:07:00,87.64,87.645,87.63,87.635,169900000.0
2009-11-25 07:08:00,87.63,87.64,87.63,87.64,147100000.0
2009-11-25 07:09:00,87.64,87.64,87.61,87.625,227600000.0
2009-11-25 07:10:00,87.62,87.655,87.62,87.655,109000000.0
2009-11-25 07:11:00,87.655,87.665,87.64,87.645,311000000.0
2009-11-25 07:12:00,87.645,87.65,87.625,87.63,317100000.0
2009-11-25 07:13:00,87.63,87.645,87.61,87.625,377200000.0
2009-11-25 07:14:00,87.625,87.65,87.625,87.64,198000000.0
2009-11-25 07:15:00,87.64,87.665,87.64,87.655,180800000.0
2009-11-25 07:16:00,87.655,87.665,87.635,87.635,189099999.0
2009-11-25 07:17:00,87.635,87.64,87.625,87.625,213600000.0
2009-11-25 07:18:00,87.645,87.665,87.63,87.635,191400000.0
2009-11-25 07:19:00,87.635,87.64,87.625,87.63,120800000.0
2009-11-25 07:20:00,87.63,87.63,87.62,87.625,100800000.0
2009-11-25 07:21:00,87.62,87.655,87.62,87.655,109600000.0
2009-11-25 07:22:00,87.655,87.655,87.635,87.645,281800000.0
2009-11-25 07:23:00,87.645,87.655,87.645,87.645,136000000.0
2009-11-25 07:24:00,87.645,87.655,87.645,87.65,119299999.0
2009-11-25 07:25:00,87.65,87.65,87.64,87.64,159200000.0
2009-11-25 07:26:00,87.635,87.635,87.61,87.615,178000000.0
2009-11-25 07:27:00,87.62,87.63,87.615,87.615,144900000.0
2009-11-25 07:28:00,87.615,87.625,87.615,87.625,228500000.0
2009-11-25 07:29:00,87.625,87.635,87.62,87.625,174399999.0
2009-11-25 07:30:00,87.625,87.65,87.625,87.645,53200000.0
2009-11-25 07:31:00,87.64,87.655,87.635,87.655,149000000.0
2009-11-25 07:32:00,87.655,87.66,87.65,87.655,182400000.0
2009-11-25 07:33:00,87.655,87.665,87.64,87.65,319200000.0
2009-11-25 07:34:00,87.65,87.67,87.65,87.67,79200000.0
2009-11-25 07:35:00,87.67,87.685,87.665,87.68,156200000.0
2009-11-25 07:36:00,87.68,87.69,87.675,87.68,137600000.0
2009-11-25 07:37:00,87.685,87.69,87.665,87.675,242400000.0
2009-11-25 07:38:00,87.67,87.68,87.665,87.68,221600000.0
2009-11-25 07:39:00,87.675,87.675,87.65,87.66,188800000.0
2009-11-25 07:40:00,87.66,87.665,87.66,87.66,69600000.0
2009-11-25 07:41:00,87.655,87.67,87.65,87.665,292800000.0
2009-11-25 07:42:00,87.66,87.67,87.645,87.65,257800000.0
2009-11-25 07:43:00,87.65,87.655,87.64,87.645,177600000.0
2009-11-25 07:44:00,87.65,87.65,87.635,87.64,108800000.0
2009-11-25 07:45:00,87.635,87.64,87.63,87.635,112800000.0
2009-11-25 07:46:00,87.635,87.635,87.63,87.63,68000000.0
2009-11-25 07:47:00,87.625,87.635,87.62,87.635,93600000.0
2009-11-25 07:48:00,87.63,87.645,87.63,87.64,133600000.0
2009-11-25 07:49:00,87.64,87.65,87.64,87.65,66400000.0
2009-11-25 07:50:00,87.65,87.66,87.645,87.645,192000000.0
2009-11-25 07:51:00,87.65,87.65,87.64,87.645,67200000.0
2009-11-25 07:52:00,87.64,87.655,87.62,87.625,274400000.0
2009-11-25 07:53:00,87.625,87.63,87.605,87.605,347000000.0
2009-11-25 07:54:00,87.605,87.62,87.605,87.61,210000000.0
2009-11-25 07:55:00,87.61,87.62,87.61,87.615,239500000.0
2009-11-25 07:56:00,87.615,87.625,87.61,87.62,28800000.0
2009-11-25 07:57:00,87.62,87.635,87.62,87.625,90400000.0
2009-11-25 07:58:00,87.63,87.645,87.625,87.635,83200000.0
2009-11-25 07:59:00,87.635,87.64,87.635,87.64,137800000.0
2009-11-25 08:00:00,87.64,87.65,87.635,87.64,260100000.0
2009-11-25 08:01:00,87.645,87.65,87.63,87.64,170399999.0
2009-11-25 08:02:00,87.65,87.665,87.64,87.655,385400000.0
2009-11-25 08:03:00,87.655,87.685,87.655,87.68,155400000.0
2009-11-25 08:04:00,87.675,87.685,87.665,87.665,317600000.0
2009-11-25 08:05:00,87.665,87.67,87.645,87.66,301600000.0
2009-11-25 08:06:00,87.665,87.695,87.665,87.685,262800000.0
2009-11-25 08:07:00,87.68,87.69,87.68,87.69,308800000.0
2009-11-25 08:08:00,87.685,87.685,87.655,87.665,352500000.0
2009-11-25 08:09:00,87.665,87.695,87.655,87.69,283500000.0
2009-11-25 08:10:00,87.69,87.7,87.69,87.695,133600000.0
2009-11-25 08:11:00,87.695,87.7,87.665,87.665,285600000.0
2009-11-25 08:12:00,87.675,87.685,87.665,87.68,193000000.0
2009-11-25 08:13:00,87.67,87.68,87.665,87.68,62400000.0
2009-11-25 08:14:00,87.68,87.685,87.675,87.68,59200000.0
2009-11-25 08:15:00,87.68,87.695,87.675,87.675,254400000.0
2009-11-25 08:16:00,87.685,87.695,87.675,87.69,273100000.0
2009-11-25 08:17:00,87.685,87.715,87.685,87.705,286600000.0
2009-11-25 08:18:00,87.71,87.715,87.69,87.69,327400000.0
2009-11-25 08:19:00,87.69,87.705,87.685,87.7,304400000.0
2009-11-25 08:20:00,87.7,87.71,87.69,87.705,253700000.0
2009-11-25 08:21:00,87.705,87.72,87.68,87.715,523500000.0
2009-11-25 08:22:00,87.715,87.755,87.705,87.745,398200000.0
2009-11-25 08:23:00,87.745,87.75,87.725,87.73,312000000.0
2009-11-25 08:24:00,87.735,87.735,87.715,87.72,336799999.0
2009-11-25 08:25:00,87.72,87.72,87.695,87.71,370600000.0
2009-11-25 08:26:00,87.71,87.725,87.705,87.72,235600000.0
2009-11-25 08:27:00,87.715,87.725,87.7,87.725,363199999.0
2009-11-25 08:28:00,87.725,87.725,87.695,87.695,331400000.0
2009-11-25 08:29:00,87.695,87.715,87.695,87.705,219500000.0
2009-11-25 08:30:00,87.705,87.715,87.695,87.705,325600000.0
2009-11-25 08:31:00,87.705,87.705,87.695,87.705,320000000.0
2009-11-25 08:32:00,87.695,87.695,87.68,87.695,202400000.0
2009-11-25 08:33:00,87.695,87.725,87.69,87.71,252400000.0
2009-11-25 08:34:00,87.71,87.71,87.65,87.655,444099999.0
2009-11-25 08:35:00,87.655,87.715,87.65,87.715,359000000.0
2009-11-25 08:36:00,87.72,87.745,87.715,87.735,254800000.0
2009-11-25 08:37:00,87.735,87.74,87.725,87.73,144800000.0
2009-11-25 08:38:00,87.73,87.735,87.705,87.71,316400000.0
2009-11-25 08:39:00,87.715,87.755,87.71,87.75,284000001.0
2009-11-25 08:40:00,87.745,87.755,87.74,87.75,163800000.0
2009-11-25 08:41:00,87.75,87.755,87.745,87.75,149800000.0
2009-11-25 08:42:00,87.75,87.785,87.745,87.785,341900000.0
2009-11-25 08:43:00,87.79,87.79,87.71,87.72,367600001.0
2009-11-25 08:44:00,87.72,87.735,87.71,87.735,238800000.0
2009-11-25 08:45:00,87.745,87.745,87.725,87.73,245000000.0
2009-11-25 08:46:00,87.725,87.73,87.72,87.725,110800000.0
2009-11-25 08:47:00,87.73,87.73,87.725,87.73,69600000.0
2009-11-25 08:48:00,87.735,87.735,87.725,87.735,173400000.0
2009-11-25 08:49:00,87.735,87.74,87.73,87.735,203200000.0
2009-11-25 08:50:00,87.735,87.735,87.71,87.72,202600000.0
2009-11-25 08:51:00,87.715,87.715,87.71,87.715,154000000.0
2009-11-25 08:52:00,87.715,87.72,87.705,87.71,94000000.0
2009-11-25 08:53:00,87.715,87.735,87.705,87.71,313000000.0
2009-11-25 08:54:00,87.715,87.735,87.71,87.72,326000000.0
2009-11-25 08:55:00,87.72,87.735,87.715,87.72,278900000.0
2009-11-25 08:56:00,87.72,87.735,87.715,87.725,353200000.0
2009-11-25 08:57:00,87.72,87.725,87.705,87.71,351400000.0
2009-11-25 08:58:00,87.715,87.715,87.7,87.71,99000000.0
2009-11-25 08:59:00,87.705,87.73,87.69,87.73,190100000.0
2009-11-25 09:00:00,87.73,87.735,87.695,87.7,338700000.0
2009-11-25 09:01:00,87.7,87.725,87.7,87.715,154200000.0
2009-11-25 09:02:00,87.715,87.73,87.71,87.72,139300000.0
2009-11-25 09:03:00,87.715,87.725,87.71,87.72,211000000.0
2009-11-25 09:04:00,87.72,87.735,87.71,87.715,134500000.0
2009-11-25 09:05:00,87.715,87.725,87.695,87.71,208400000.0
2009-11-25 09:06:00,87.71,87.72,87.69,87.7,93000000.0
2009-11-25 09:07:00,87.7,87.735,87.7,87.72,200100000.0
2009-11-25 09:08:00,87.72,87.75,87.715,87.75,144400000.0
2009-11-25 09:09:00,87.75,87.765,87.735,87.765,312700000.0
2009-11-25 09:10:00,87.76,87.77,87.74,87.75,180000000.0
2009-11-25 09:11:00,87.75,87.77,87.735,87.74,227400000.0
2009-11-25 09:12:00,87.74,87.74,87.72,87.73,119600000.0
2009-11-25 09:13:00,87.725,87.745,87.715,87.72,219200000.0
2009-11-25 09:14:00,87.72,87.725,87.71,87.71,132200000.0
2009-11-25 09:15:00,87.715,87.735,87.71,87.735,86800000.0
2009-11-25 09:16:00,87.735,87.74,87.72,87.725,131700000.0
2009-11-25 09:17:00,87.725,87.735,87.72,87.735,63200000.0
2009-11-25 09:18:00,87.735,87.735,87.715,87.72,234600000.0
2009-11-25 09:19:00,87.72,87.735,87.72,87.735,169200000.0
2009-11-25 09:20:00,87.735,87.75,87.72,87.735,203600000.0
2009-11-25 09:21:00,87.74,87.745,87.71,87.715,213800000.0
2009-11-25 09:22:00,87.715,87.73,87.705,87.72,166200000.0
2009-11-25 09:23:00,87.72,87.74,87.69,87.69,261800000.0
2009-11-25 09:24:00,87.69,87.705,87.675,87.695,112500000.0
2009-11-25 09:25:00,87.7,87.71,87.695,87.705,62800000.0
2009-11-25 09:26:00,87.7,87.71,87.695,87.7,119400000.0
2009-11-25 09:27:00,87.705,87.705,87.695,87.695,44800000.0
2009-11-25 09:28:00,87.695,87.7,87.67,87.68,201800000.0
2009-11-25 09:29:00,87.68,87.71,87.67,87.71,160800000.0
2009-11-25 09:30:00,87.72,87.72,87.705,87.72,126000000.0
2009-11-25 09:31:00,87.735,87.745,87.725,87.745,101300000.0
2009-11-25 09:32:00,87.745,87.75,87.72,87.745,129000000.0
2009-11-25 09:33:00,87.745,87.745,87.715,87.715,126000000.0
2009-11-25 09:34:00,87.72,87.735,87.715,87.735,103900000.0
2009-11-25 09:35:00,87.735,87.735,87.72,87.735,62200000.0
2009-11-25 09:36:00,87.745,87.745,87.72,87.735,82700000.0
2009-11-25 09:37:00,87.74,87.75,87.73,87.745,143200000.0
2009-11-25 09:38:00,87.74,87.745,87.72,87.735,149399999.0
2009-11-25 09:39:00,87.735,87.74,87.705,87.71,179000000.0
2009-11-25 09:40:00,87.705,87.715,87.7,87.715,169400000.0
2009-11-25 09:41:00,87.72,87.745,87.72,87.74,224300000.0
2009-11-25 09:42:00,87.74,87.74,87.725,87.73,240600000.0
2009-11-25 09:43:00,87.73,87.75,87.73,87.74,140200000.0
2009-11-25 09:44:00,87.74,87.75,87.73,87.75,105900000.0
2009-11-25 09:45:00,87.75,87.75,87.74,87.75,112500000.0
2009-11-25 09:46:00,87.75,87.755,87.735,87.755,154000000.0
2009-11-25 09:47:00,87.75,87.775,87.745,87.755,204600000.0
2009-11-25 09:48:00,87.755,87.785,87.75,87.775,248600000.0
2009-11-25 09:49:00,87.775,87.775,87.76,87.77,103200000.0
2009-11-25 09:50:00,87.765,87.79,87.76,87.765,105200000.0
2009-11-25 09:51:00,87.765,87.775,87.76,87.77,174500000.0
2009-11-25 09:52:00,87.78,87.785,87.77,87.775,149400000.0
2009-11-25 09:53:00,87.775,87.78,87.765,87.77,97300000.0
2009-11-25 09:54:00,87.765,87.77,87.76,87.76,99400000.0
2009-11-25 09:55:00,87.765,87.78,87.75,87.765,181100000.0
2009-11-25 09:56:00,87.77,87.77,87.75,87.765,217300000.0
2009-11-25 09:57:00,87.765,87.81,87.765,87.795,214100000.0
2009-11-25 09:58:00,87.8,87.8,87.775,87.795,200400000.0
2009-11-25 09:59:00,87.785,87.795,87.76,87.795,215200000.0
2009-11-25 10:00:00,87.795,87.795,87.78,87.795,234800000.0
2009-11-25 10:01:00,87.795,87.8,87.755,87.755,271100000.0
2009-11-25 10:02:00,87.755,87.8,87.755,87.79,269300000.0
2009-11-25 10:03:00,87.79,87.85,87.79,87.845,323200000.0
2009-11-25 10:04:00,87.845,87.86,87.835,87.84,325700000.0
2009-11-25 10:05:00,87.84,87.87,87.835,87.855,281900001.0
2009-11-25 10:06:00,87.855,87.88,87.85,87.865,273100000.0
2009-11-25 10:07:00,87.865,87.88,87.855,87.87,379800000.0
2009-11-25 10:08:00,87.87,87.87,87.82,87.865,293600000.0
2009-11-25 10:09:00,87.865,87.905,87.845,87.855,407700000.0
2009-11-25 10:10:00,87.855,87.875,87.835,87.855,391200000.0
2009-11-25 10:11:00,87.855,87.89,87.85,87.87,438200000.0
2009-11-25 10:12:00,87.87,87.89,87.855,87.87,469800000.0
2009-11-25 10:13:00,87.87,87.875,87.85,87.875,326200000.0
2009-11-25 10:14:00,87.87,87.87,87.85,87.855,316400000.0
2009-11-25 10:15:00,87.855,87.855,87.83,87.84,340300000.0
2009-11-25 10:16:00,87.84,87.855,87.825,87.85,314400000.0
2009-11-25 10:17:00,87.845,87.865,87.845,87.86,205000000.0
2009-11-25 10:18:00,87.855,87.875,87.855,87.865,165700000.0
2009-11-25 10:19:00,87.87,87.875,87.86,87.87,207400000.0
2009-11-25 10:20:00,87.87,87.88,87.85,87.855,244400000.0
2009-11-25 10:21:00,87.855,87.875,87.85,87.85,181400000.0
2009-11-25 10:22:00,87.85,87.85,87.81,87.82,299800000.0
2009-11-25 10:23:00,87.82,87.83,87.81,87.825,300900000.0
2009-11-25 10:24:00,87.825,87.825,87.805,87.81,160400000.0
2009-11-25 10:25:00,87.81,87.83,87.81,87.81,165600000.0
2009-11-25 10:26:00,87.81,87.82,87.8,87.81,201800000.0
2009-11-25 10:27:00,87.81,87.82,87.79,87.815,138500000.0
2009-11-25 10:28:00,87.82,87.835,87.8,87.81,234400000.0
2009-11-25 10:29:00,87.81,87.815,87.79,87.8,213100000.0
2009-11-25 10:30:00,87.8,87.81,87.795,87.8,131100000.0
2009-11-25 10:31:00,87.8,87.81,87.79,87.805,191800000.0
2009-11-25 10:32:00,87.805,87.82,87.795,87.82,193300000.0
2009-11-25 10:33:00,87.82,87.825,87.81,87.82,214200000.0
2009-11-25 10:34:00,87.815,87.84,87.815,87.825,170700000.0
2009-11-25 10:35:00,87.83,87.83,87.81,87.815,179800000.0
2009-11-25 10:36:00,87.815,87.825,87.81,87.81,205400000.0
2009-11-25 10:37:00,87.81,87.82,87.805,87.81,188900000.0
2009-11-25 10:38:00,87.805,87.815,87.795,87.8,216800000.0
2009-11-25 10:39:00,87.8,87.82,87.785,87.79,179700000.0
2009-11-25 10:40:00,87.79,87.79,87.725,87.725,268900000.0
2009-11-25 10:41:00,87.72,87.755,87.72,87.73,256700000.0
2009-11-25 10:42:00,87.735,87.745,87.71,87.72,126900000.0
2009-11-25 10:43:00,87.72,87.745,87.715,87.745,246400000.0
2009-11-25 10:44:00,87.745,87.745,87.72,87.735,168000000.0
2009-11-25 10:45:00,87.735,87.755,87.735,87.755,148400000.0
2009-11-25 10:46:00,87.755,87.785,87.75,87.77,223000000.0
2009-11-25 10:47:00,87.77,87.77,87.755,87.76,83000000.0
2009-11-25 10:48:00,87.76,87.765,87.75,87.75,190100000.0
2009-11-25 10:49:00,87.75,87.76,87.75,87.75,171400000.0
2009-11-25 10:50:00,87.75,87.755,87.75,87.755,81000000.0
2009-11-25 10:51:00,87.755,87.755,87.735,87.735,88800000.0
2009-11-25 10:52:00,87.735,87.755,87.725,87.735,117600000.0
2009-11-25 10:53:00,87.735,87.745,87.725,87.745,90400000.0
2009-11-25 10:54:00,87.74,87.745,87.72,87.72,85800000.0
2009-11-25 10:55:00,87.725,87.725,87.705,87.71,79800000.0
2009-11-25 10:56:00,87.71,87.71,87.69,87.69,127300000.0
2009-11-25 10:57:00,87.69,87.695,87.65,87.66,93600000.0
2009-11-25 10:58:00,87.665,87.675,87.65,87.67,267000000.0
2009-11-25 10:59:00,87.67,87.675,87.66,87.66,162200000.0
2009-11-25 11:00:00,87.67,87.685,87.66,87.675,158600000.0
2009-11-25 11:01:00,87.675,87.715,87.675,87.7,228800000.0
2009-11-25 11:02:00,87.7,87.71,87.665,87.665,259500000.0
2009-11-25 11:03:00,87.67,87.675,87.65,87.66,221500000.0
2009-11-25 11:04:00,87.665,87.665,87.635,87.65,270800000.0
2009-11-25 11:05:00,87.65,87.655,87.635,87.655,181100000.0
2009-11-25 11:06:00,87.655,87.655,87.62,87.63,227700000.0
2009-11-25 11:07:00,87.64,87.65,87.62,87.635,193800000.0
2009-11-25 11:08:00,87.635,87.645,87.62,87.62,63600000.0
2009-11-25 11:09:00,87.625,87.63,87.62,87.625,71000000.0
2009-11-25 11:10:00,87.625,87.645,87.62,87.64,160000000.0
2009-11-25 11:11:00,87.64,87.64,87.625,87.625,158100000.0
2009-11-25 11:12:00,87.625,87.625,87.58,87.595,226400000.0
2009-11-25 11:13:00,87.595,87.62,87.585,87.615,148800000.0
2009-11-25 11:14:00,87.62,87.625,87.605,87.61,183000000.0
2009-11-25 11:15:00,87.61,87.625,87.6,87.61,235600000.0
2009-11-25 11:16:00,87.615,87.625,87.465,87.505,349700000.0
2009-11-25 11:17:00,87.505,87.52,87.265,87.32,323700000.0
2009-11-25 11:18:00,87.325,87.4,87.325,87.365,510400000.0
2009-11-25 11:19:00,87.365,87.4,87.35,87.395,322000000.0
2009-11-25 11:20:00,87.39,87.41,87.3,87.315,468500000.0
2009-11-25 11:21:00,87.3,87.37,87.3,87.35,270400000.0
2009-11-25 11:22:00,87.35,87.38,87.34,87.375,276600000.0
2009-11-25 11:23:00,87.375,87.385,87.355,87.355,256000000.0
2009-11-25 11:24:00,87.36,87.37,87.33,87.34,205600000.0
2009-11-25 11:25:00,87.35,87.355,87.25,87.25,350700000.0
2009-11-25 11:26:00,87.25,87.285,87.22,87.22,320800000.0
2009-11-25 11:27:00,87.215,87.255,87.16,87.16,468800000.0
2009-11-25 11:28:00,87.175,87.205,87.15,87.195,453399999.0
2009-11-25 11:29:00,87.19,87.23,87.185,87.21,258200000.0
2009-11-25 11:30:00,87.205,87.215,87.15,87.16,430300000.0
2009-11-25 11:31:00,87.16,87.195,87.14,87.195,379300000.0
2009-11-25 11:32:00,87.195,87.28,87.195,87.28,377600000.0
2009-11-25 11:33:00,87.285,87.37,87.285,87.355,522300000.0
2009-11-25 11:34:00,87.355,87.385,87.345,87.375,341200000.0
2009-11-25 11:35:00,87.375,87.39,87.33,87.39,332700000.0
2009-11-25 11:36:00,87.385,87.39,87.335,87.355,316100000.0
2009-11-25 11:37:00,87.35,87.36,87.315,87.315,341800000.0
2009-11-25 11:38:00,87.315,87.34,87.31,87.33,256100000.0
2009-11-25 11:39:00,87.33,87.35,87.32,87.34,210600000.0
2009-11-25 11:40:00,87.34,87.34,87.265,87.285,328900000.0
2009-11-25 11:41:00,87.285,87.32,87.285,87.295,165400000.0
2009-11-25 11:42:00,87.285,87.3,87.285,87.285,104000000.0
2009-11-25 11:43:00,87.285,87.295,87.255,87.285,239200000.0
2009-11-25 11:44:00,87.28,87.34,87.275,87.335,395500000.0
2009-11-25 11:45:00,87.34,87.345,87.305,87.34,203000000.0
2009-11-25 11:46:00,87.34,87.385,87.335,87.36,186400000.0
2009-11-25 11:47:00,87.365,87.37,87.345,87.35,211400000.0
2009-11-25 11:48:00,87.35,87.36,87.35,87.355,194100000.0
2009-11-25 11:49:00,87.36,87.385,87.36,87.38,173500000.0
2009-11-25 11:50:00,87.38,87.405,87.37,87.375,409800000.0
2009-11-25 11:51:00,87.375,87.385,87.36,87.365,192500000.0
2009-11-25 11:52:00,87.36,87.395,87.355,87.365,387100000.0
2009-11-25 11:53:00,87.365,87.405,87.365,87.395,231200000.0
2009-11-25 11:54:00,87.395,87.41,87.38,87.385,336900000.0
2009-11-25 11:55:00,87.385,87.41,87.365,87.405,368899999.0
2009-11-25 11:56:00,87.4,87.42,87.37,87.375,277800000.0
2009-11-25 11:57:00,87.37,87.39,87.37,87.38,297100000.0
2009-11-25 11:58:00,87.38,87.385,87.375,87.385,290600000.0
2009-11-25 11:59:00,87.38,87.415,87.38,87.4,286800000.0
2009-11-25 12:00:00,87.405,87.415,87.37,87.375,338600000.0
2009-11-25 12:01:00,87.375,87.42,87.375,87.41,353800000.0
2009-11-25 12:02:00,87.41,87.425,87.35,87.35,359900000.0
2009-11-25 12:03:00,87.35,87.36,87.32,87.325,271600000.0
2009-11-25 12:04:00,87.33,87.33,87.29,87.32,327400000.0
2009-11-25 12:05:00,87.315,87.33,87.305,87.33,250700000.0
2009-11-25 12:06:00,87.33,87.36,87.31,87.34,258400000.0
2009-11-25 12:07:00,87.34,87.37,87.33,87.335,309500000.0
2009-11-25 12:08:00,87.34,87.34,87.295,87.305,370400000.0
2009-11-25 12:09:00,87.305,87.31,87.275,87.295,229300000.0
2009-11-25 12:10:00,87.295,87.295,87.285,87.285,223800000.0
2009-11-25 12:11:00,87.28,87.31,87.28,87.295,162800000.0
2009-11-25 12:12:00,87.295,87.31,87.295,87.31,123700000.0
2009-11-25 12:13:00,87.31,87.315,87.305,87.31,216600000.0
2009-11-25 12:14:00,87.31,87.32,87.305,87.31,138500000.0
2009-11-25 12:15:00,87.31,87.335,87.31,87.33,162100000.0
2009-11-25 12:16:00,87.325,87.355,87.325,87.345,156700000.0
2009-11-25 12:17:00,87.345,87.365,87.34,87.36,208200000.0
2009-11-25 12:18:00,87.36,87.36,87.32,87.32,313400000.0
2009-11-25 12:19:00,87.325,87.33,87.3,87.305,306000000.0
2009-11-25 12:20:00,87.305,87.32,87.29,87.295,222000000.0
2009-11-25 12:21:00,87.295,87.355,87.295,87.345,260600000.0
2009-11-25 12:22:00,87.345,87.37,87.34,87.37,188300000.0
2009-11-25 12:23:00,87.37,87.385,87.36,87.38,228700000.0
2009-11-25 12:24:00,87.38,87.385,87.365,87.385,173200000.0
2009-11-25 12:25:00,87.38,87.395,87.345,87.35,253800000.0
2009-11-25 12:26:00,87.35,87.395,87.345,87.38,277000000.0
2009-11-25 12:27:00,87.375,87.43,87.37,87.43,303400000.0
2009-11-25 12:28:00,87.425,87.445,87.415,87.43,344000000.0
2009-11-25 12:29:00,87.43,87.46,87.395,87.41,305300000.0
2009-11-25 12:30:00,87.41,87.435,87.4,87.42,303000000.0
2009-11-25 12:31:00,87.41,87.435,87.41,87.425,156900000.0
2009-11-25 12:32:00,87.425,87.445,87.425,87.44,176800000.0
2009-11-25 12:33:00,87.44,87.46,87.435,87.445,310700000.0
2009-11-25 12:34:00,87.445,87.465,87.43,87.45,346900000.0
2009-11-25 12:35:00,87.45,87.475,87.45,87.475,216000000.0
2009-11-25 12:36:00,87.475,87.485,87.455,87.465,140000000.0
2009-11-25 12:37:00,87.465,87.48,87.45,87.455,173600000.0
2009-11-25 12:38:00,87.455,87.465,87.44,87.45,186100000.0
2009-11-25 12:39:00,87.45,87.47,87.44,87.465,189000000.0
2009-11-25 12:40:00,87.465,87.47,87.445,87.455,215300000.0
2009-11-25 12:41:00,87.46,87.475,87.45,87.455,212800000.0
2009-11-25 12:42:00,87.455,87.46,87.445,87.445,190300000.0
2009-11-25 12:43:00,87.445,87.455,87.435,87.445,164800000.0
2009-11-25 12:44:00,87.445,87.445,87.425,87.43,198800000.0
2009-11-25 12:45:00,87.43,87.435,87.425,87.435,117200000.0
2009-11-25 12:46:00,87.435,87.45,87.435,87.44,208000000.0
2009-11-25 12:47:00,87.435,87.44,87.43,87.43,47600000.0
2009-11-25 12:48:00,87.425,87.445,87.425,87.44,143700000.0
2009-11-25 12:49:00,87.44,87.44,87.43,87.43,86400000.0
2009-11-25 12:50:00,87.43,87.435,87.415,87.42,149700000.0
2009-11-25 12:51:00,87.42,87.445,87.42,87.445,128400000.0
2009-11-25 12:52:00,87.44,87.445,87.415,87.425,92000000.0
2009-11-25 12:53:00,87.425,87.445,87.42,87.435,136900000.0
2009-11-25 12:54:00,87.435,87.435,87.425,87.43,75400000.0
2009-11-25 12:55:00,87.425,87.43,87.405,87.405,114800000.0
2009-11-25 12:56:00,87.405,87.41,87.38,87.395,296600000.0
2009-11-25 12:57:00,87.395,87.405,87.395,87.405,124900000.0
2009-11-25 12:58:00,87.41,87.415,87.4,87.405,141200000.0
2009-11-25 12:59:00,87.4,87.41,87.385,87.385,113600000.0
2009-11-25 13:00:00,87.385,87.39,87.365,87.38,305400000.0
2009-11-25 13:01:00,87.38,87.385,87.365,87.365,204400000.0
2009-11-25 13:02:00,87.365,87.38,87.365,87.38,184000000.0
2009-11-25 13:03:00,87.375,87.38,87.365,87.375,167900001.0
2009-11-25 13:04:00,87.375,87.44,87.375,87.43,354500000.0
2009-11-25 13:05:00,87.43,87.44,87.42,87.435,322900000.0
2009-11-25 13:06:00,87.44,87.445,87.43,87.44,225400000.0
2009-11-25 13:07:00,87.44,87.445,87.42,87.435,298499999.0
2009-11-25 13:08:00,87.435,87.455,87.43,87.45,199000000.0
2009-11-25 13:09:00,87.45,87.455,87.44,87.445,255300000.0
2009-11-25 13:10:00,87.44,87.445,87.435,87.44,136700000.0
2009-11-25 13:11:00,87.435,87.445,87.435,87.44,218600000.0
2009-11-25 13:12:00,87.44,87.44,87.41,87.435,147000000.0
2009-11-25 13:13:00,87.435,87.435,87.415,87.415,165400000.0
2009-11-25 13:14:00,87.415,87.445,87.41,87.425,279700000.0
2009-11-25 13:15:00,87.425,87.435,87.42,87.435,203200000.0
2009-11-25 13:16:00,87.435,87.445,87.425,87.44,265200000.0
2009-11-25 13:17:00,87.44,87.465,87.435,87.455,257200000.0
2009-11-25 13:18:00,87.46,87.485,87.46,87.465,279900000.0
2009-11-25 13:19:00,87.46,87.47,87.445,87.465,288900000.0
2009-11-25 13:20:00,87.465,87.485,87.46,87.465,178500000.0
2009-11-25 13:21:00,87.475,87.475,87.46,87.465,108400000.0
2009-11-25 13:22:00,87.47,87.48,87.445,87.46,244400000.0
2009-11-25 13:23:00,87.455,87.465,87.445,87.445,337800000.0
2009-11-25 13:24:00,87.44,87.475,87.44,87.465,235400000.0
2009-11-25 13:25:00,87.465,87.475,87.435,87.435,282500000.0
2009-11-25 13:26:00,87.435,87.445,87.42,87.435,157200000.0
2009-11-25 13:27:00,87.435,87.455,87.435,87.445,247100000.0
2009-11-25 13:28:00,87.445,87.465,87.44,87.445,125000000.0
2009-11-25 13:29:00,87.445,87.47,87.445,87.465,146700000.0
2009-11-25 13:30:00,87.465,87.5,87.45,87.495,242400000.0
2009-11-25 13:31:00,87.49,87.505,87.49,87.495,183200000.0
2009-11-25 13:32:00,87.5,87.5,87.45,87.455,321700000.0
2009-11-25 13:33:00,87.45,87.455,87.43,87.435,327500000.0
2009-11-25 13:34:00,87.435,87.455,87.4,87.4,530900000.0
2009-11-25 13:35:00,87.4,87.435,87.39,87.42,355200000.0
2009-11-25 13:36:00,87.415,87.415,87.395,87.405,186500000.0
2009-11-25 13:37:00,87.405,87.415,87.375,87.38,240600000.0
2009-11-25 13:38:00,87.375,87.46,87.375,87.46,221900000.0
2009-11-25 13:39:00,87.47,87.585,87.465,87.57,386500000.0
2009-11-25 13:40:00,87.565,87.615,87.545,87.565,354500000.0
2009-11-25 13:41:00,87.56,87.6,87.555,87.59,392100000.0
2009-11-25 13:42:00,87.59,87.625,87.585,87.61,407800000.0
2009-11-25 13:43:00,87.61,87.61,87.57,87.585,348600000.0
2009-11-25 13:44:00,87.585,87.6,87.575,87.585,336200000.0
2009-11-25 13:45:00,87.585,87.62,87.585,87.595,293700000.0
2009-11-25 13:46:00,87.595,87.63,87.575,87.595,277000000.0
2009-11-25 13:47:00,87.595,87.6,87.58,87.585,208800000.0
2009-11-25 13:48:00,87.585,87.62,87.585,87.605,326000000.0
2009-11-25 13:49:00,87.605,87.61,87.575,87.595,261900000.0
2009-11-25 13:50:00,87.595,87.62,87.595,87.615,335600000.0
2009-11-25 13:51:00,87.615,87.62,87.595,87.61,288400000.0
2009-11-25 13:52:00,87.605,87.605,87.58,87.585,139200000.0
2009-11-25 13:53:00,87.585,87.585,87.57,87.575,94100000.0
2009-11-25 13:54:00,87.58,87.595,87.57,87.58,167400000.0
2009-11-25 13:55:00,87.58,87.6,87.575,87.585,394100000.0
2009-11-25 13:56:00,87.585,87.585,87.54,87.54,381400000.0
2009-11-25 13:57:00,87.54,87.57,87.535,87.56,209000000.0
2009-11-25 13:58:00,87.56,87.59,87.56,87.59,162200000.0
2009-11-25 13:59:00,87.59,87.605,87.58,87.585,280600000.0
2009-11-25 14:00:00,87.585,87.645,87.58,87.64,420300000.0
2009-11-25 14:01:00,87.64,87.68,87.635,87.665,298700000.0
2009-11-25 14:02:00,87.665,87.67,87.65,87.66,279600000.0
2009-11-25 14:03:00,87.66,87.68,87.655,87.665,333500000.0
2009-11-25 14:04:00,87.665,87.665,87.635,87.64,359000000.0
2009-11-25 14:05:00,87.64,87.655,87.62,87.63,308700001.0
2009-11-25 14:06:00,87.635,87.635,87.595,87.595,462700000.0
2009-11-25 14:07:00,87.585,87.61,87.58,87.585,364800000.0
2009-11-25 14:08:00,87.585,87.605,87.585,87.6,408200000.0
2009-11-25 14:09:00,87.595,87.605,87.575,87.575,171600000.0
2009-11-25 14:10:00,87.575,87.595,87.575,87.585,177000000.0
2009-11-25 14:11:00,87.585,87.595,87.58,87.585,183000000.0
2009-11-25 14:12:00,87.585,87.6,87.585,87.585,248800000.0
2009-11-25 14:13:00,87.585,87.605,87.585,87.6,355500000.0
2009-11-25 14:14:00,87.6,87.605,87.59,87.6,207800000.0
2009-11-25 14:15:00,87.595,87.605,87.59,87.6,262200000.0
2009-11-25 14:16:00,87.595,87.6,87.585,87.6,252600000.0
2009-11-25 14:17:00,87.595,87.595,87.585,87.585,292000000.0
2009-11-25 14:18:00,87.585,87.6,87.585,87.59,70400000.0
2009-11-25 14:19:00,87.595,87.61,87.585,87.61,153400000.0
2009-11-25 14:20:00,87.61,87.62,87.595,87.605,363900000.0
2009-11-25 14:21:00,87.605,87.615,87.595,87.6,299900000.0
2009-11-25 14:22:00,87.605,87.62,87.595,87.62,278300000.0
2009-11-25 14:23:00,87.62,87.625,87.605,87.61,136600000.0
2009-11-25 14:24:00,87.61,87.615,87.605,87.615,71800000.0
2009-11-25 14:25:00,87.61,87.625,87.61,87.62,57200000.0
2009-11-25 14:26:00,87.62,87.62,87.6,87.62,93900000.0
2009-11-25 14:27:00,87.615,87.65,87.615,87.63,184200000.0
2009-11-25 14:28:00,87.635,87.665,87.63,87.635,212400000.0
2009-11-25 14:29:00,87.635,87.645,87.625,87.64,112800000.0
2009-11-25 14:30:00,87.635,87.645,87.61,87.615,211200000.0
2009-11-25 14:31:00,87.615,87.625,87.61,87.625,212100000.0
2009-11-25 14:32:00,87.625,87.645,87.61,87.615,167600000.0
2009-11-25 14:33:00,87.61,87.63,87.61,87.62,125800000.0
2009-11-25 14:34:00,87.62,87.625,87.61,87.61,41600000.0
2009-11-25 14:35:00,87.61,87.615,87.595,87.595,183300000.0
2009-11-25 14:36:00,87.595,87.605,87.59,87.605,218500001.0
2009-11-25 14:37:00,87.605,87.625,87.59,87.59,187700000.0
2009-11-25 14:38:00,87.595,87.62,87.59,87.62,182900000.0
2009-11-25 14:39:00,87.62,87.625,87.61,87.62,205000000.0
2009-11-25 14:40:00,87.62,87.635,87.62,87.635,287000000.0
2009-11-25 14:41:00,87.635,87.64,87.625,87.625,217800000.0
2009-11-25 14:42:00,87.625,87.63,87.615,87.625,147400000.0
2009-11-25 14:43:00,87.63,87.64,87.595,87.595,289400000.0
2009-11-25 14:44:00,87.59,87.595,87.57,87.585,236400000.0
2009-11-25 14:45:00,87.58,87.59,87.58,87.58,154500000.0
2009-11-25 14:46:00,87.58,87.595,87.575,87.585,136000000.0
2009-11-25 14:47:00,87.595,87.605,87.585,87.595,220900000.0
2009-11-25 14:48:00,87.595,87.605,87.585,87.585,197600000.0
2009-11-25 14:49:00,87.59,87.6,87.58,87.58,180900000.0
2009-11-25 14:50:00,87.58,87.595,87.56,87.58,139100000.0
2009-11-25 14:51:00,87.58,87.585,87.545,87.55,99400000.0
2009-11-25 14:52:00,87.55,87.57,87.54,87.54,213200000.0
2009-11-25 14:53:00,87.54,87.57,87.54,87.55,257900000.0
2009-11-25 14:54:00,87.555,87.555,87.545,87.55,94300000.0
2009-11-25 14:55:00,87.55,87.57,87.545,87.57,290100000.0
2009-11-25 14:56:00,87.57,87.575,87.565,87.575,104800000.0
2009-11-25 14:57:00,87.58,87.585,87.55,87.55,106800000.0
2009-11-25 14:58:00,87.55,87.55,87.49,87.495,229600000.0
2009-11-25 14:59:00,87.5,87.525,87.5,87.52,104800000.0
2009-11-25 15:00:00,87.52,87.53,87.51,87.53,172000000.0
2009-11-25 15:01:00,87.53,87.535,87.525,87.535,63000000.0
2009-11-25 15:02:00,87.535,87.55,87.53,87.54,132700000.0
2009-11-25 15:03:00,87.535,87.555,87.535,87.545,177700000.0
2009-11-25 15:04:00,87.545,87.555,87.535,87.55,155800000.0
2009-11-25 15:05:00,87.55,87.58,87.55,87.575,211500000.0
2009-11-25 15:06:00,87.58,87.58,87.565,87.565,43200000.0
2009-11-25 15:07:00,87.565,87.565,87.545,87.555,201000000.0
2009-11-25 15:08:00,87.56,87.585,87.56,87.575,182900000.0
2009-11-25 15:09:00,87.575,87.58,87.57,87.575,106700000.0
2009-11-25 15:10:00,87.57,87.57,87.565,87.565,94400000.0
2009-11-25 15:11:00,87.56,87.565,87.505,87.515,134700000.0
2009-11-25 15:12:00,87.515,87.535,87.5,87.515,312200000.0
2009-11-25 15:13:00,87.52,87.545,87.505,87.545,117400000.0
2009-11-25 15:14:00,87.54,87.54,87.505,87.51,236900000.0
2009-11-25 15:15:00,87.51,87.51,87.475,87.49,337200000.0
2009-11-25 15:16:00,87.49,87.5,87.48,87.48,176400000.0
2009-11-25 15:17:00,87.485,87.5,87.465,87.48,245600001.0
2009-11-25 15:18:00,87.48,87.485,87.32,87.32,360400000.0
2009-11-25 15:19:00,87.32,87.375,87.3,87.335,510900000.0
2009-11-25 15:20:00,87.34,87.38,87.33,87.36,507000000.0
2009-11-25 15:21:00,87.36,87.365,87.34,87.355,270600000.0
2009-11-25 15:22:00,87.355,87.37,87.34,87.37,221700000.0
2009-11-25 15:23:00,87.365,87.38,87.365,87.375,242500000.0
2009-11-25 15:24:00,87.38,87.425,87.38,87.395,296600000.0
2009-11-25 15:25:00,87.4,87.415,87.385,87.41,234100000.0
2009-11-25 15:26:00,87.41,87.435,87.4,87.42,300700000.0
2009-11-25 15:27:00,87.43,87.45,87.415,87.435,234600000.0
2009-11-25 15:28:00,87.425,87.455,87.415,87.445,323900000.0
2009-11-25 15:29:00,87.445,87.455,87.415,87.415,233500000.0
2009-11-25 15:30:00,87.43,87.56,87.355,87.495,409700000.0
2009-11-25 15:31:00,87.5,87.55,87.48,87.55,382600000.0
2009-11-25 15:32:00,87.55,87.58,87.52,87.54,464200000.0
2009-11-25 15:33:00,87.545,87.575,87.53,87.56,400400000.0
2009-11-25 15:34:00,87.57,87.57,87.525,87.535,441800001.0
2009-11-25 15:35:00,87.535,87.56,87.52,87.54,370300000.0
2009-11-25 15:36:00,87.545,87.585,87.54,87.55,385500000.0
2009-11-25 15:37:00,87.555,87.57,87.54,87.55,294200000.0
2009-11-25 15:38:00,87.55,87.555,87.505,87.515,291500000.0
2009-11-25 15:39:00,87.515,87.56,87.515,87.525,259600000.0
2009-11-25 15:40:00,87.53,87.54,87.52,87.52,271000000.0
2009-11-25 15:41:00,87.515,87.565,87.505,87.565,300600000.0
2009-11-25 15:42:00,87.56,87.56,87.505,87.505,306000000.0
2009-11-25 15:43:00,87.51,87.52,87.51,87.51,425700000.0
2009-11-25 15:44:00,87.505,87.52,87.505,87.51,396400000.0
2009-11-25 15:45:00,87.51,87.52,87.49,87.5,143200000.0
2009-11-25 15:46:00,87.5,87.525,87.49,87.52,187000000.0
2009-11-25 15:47:00,87.525,87.525,87.5,87.51,118200000.0
2009-11-25 15:48:00,87.51,87.52,87.495,87.5,175400000.0
2009-11-25 15:49:00,87.5,87.535,87.5,87.515,172200000.0
2009-11-25 15:50:00,87.515,87.525,87.51,87.52,228000000.0
2009-11-25 15:51:00,87.51,87.52,87.5,87.505,226000000.0
2009-11-25 15:52:00,87.505,87.505,87.48,87.48,156100000.0
2009-11-25 15:53:00,87.485,87.485,87.445,87.46,245200000.0
2009-11-25 15:54:00,87.455,87.475,87.455,87.47,269800000.0
2009-11-25 15:55:00,87.47,87.47,87.46,87.465,128400000.0
2009-11-25 15:56:00,87.465,87.475,87.41,87.41,392000000.0
2009-11-25 15:57:00,87.41,87.44,87.41,87.425,357900000.0
2009-11-25 15:58:00,87.42,87.465,87.415,87.46,408900000.0
2009-11-25 15:59:00,87.46,87.46,87.37,87.405,349800000.0
2009-11-25 16:00:00,87.41,87.435,87.335,87.375,474200000.0
2009-11-25 16:01:00,87.375,87.415,87.36,87.41,348700000.0
2009-11-25 16:02:00,87.41,87.48,87.4,87.425,294800000.0
2009-11-25 16:03:00,87.43,87.435,87.405,87.425,396000000.0
2009-11-25 16:04:00,87.425,87.44,87.405,87.42,358600000.0
2009-11-25 16:05:00,87.415,87.43,87.37,87.385,351100000.0
2009-11-25 16:06:00,87.38,87.405,87.36,87.37,377500000.0
2009-11-25 16:07:00,87.37,87.425,87.37,87.405,403400000.0
2009-11-25 16:08:00,87.405,87.42,87.375,87.38,321800000.0
2009-11-25 16:09:00,87.38,87.385,87.355,87.36,257300000.0
2009-11-25 16:10:00,87.365,87.385,87.35,87.375,270100000.0
2009-11-25 16:11:00,87.375,87.385,87.35,87.375,483600000.0
2009-11-25 16:12:00,87.375,87.415,87.375,87.405,259200000.0
2009-11-25 16:13:00,87.41,87.41,87.385,87.4,160200000.0
2009-11-25 16:14:00,87.4,87.415,87.4,87.41,125000000.0
2009-11-25 16:15:00,87.41,87.415,87.375,87.38,200000000.0
2009-11-25 16:16:00,87.375,87.41,87.375,87.395,174200000.0
2009-11-25 16:17:00,87.395,87.425,87.385,87.405,232500000.0
2009-11-25 16:18:00,87.405,87.425,87.4,87.415,173600000.0
2009-11-25 16:19:00,87.415,87.415,87.395,87.4,216300000.0
2009-11-25 16:20:00,87.4,87.405,87.39,87.4,200600000.0
2009-11-25 16:21:00,87.4,87.405,87.38,87.4,271300000.0
2009-11-25 16:22:00,87.4,87.41,87.385,87.405,309800000.0
2009-11-25 16:23:00,87.41,87.41,87.385,87.385,385000000.0
2009-11-25 16:24:00,87.385,87.405,87.385,87.405,161700000.0
2009-11-25 16:25:00,87.4,87.405,87.385,87.39,108400000.0
2009-11-25 16:26:00,87.39,87.395,87.36,87.385,275400000.0
2009-11-25 16:27:00,87.38,87.4,87.36,87.395,187000000.0
2009-11-25 16:28:00,87.395,87.4,87.36,87.38,193800000.0
2009-11-25 16:29:00,87.375,87.38,87.35,87.35,132600000.0
2009-11-25 16:30:00,87.355,87.385,87.34,87.375,238000000.0
2009-11-25 16:31:00,87.37,87.375,87.32,87.34,289500000.0
2009-11-25 16:32:00,87.335,87.345,87.31,87.31,320500000.0
2009-11-25 16:33:00,87.31,87.315,87.27,87.285,431300000.0
2009-11-25 16:34:00,87.28,87.295,87.27,87.28,200600000.0
2009-11-25 16:35:00,87.28,87.3,87.275,87.285,253200000.0
2009-11-25 16:36:00,87.285,87.3,87.275,87.28,136400000.0
2009-11-25 16:37:00,87.285,87.305,87.27,87.295,217200000.0
2009-11-25 16:38:00,87.29,87.32,87.285,87.305,263700000.0
2009-11-25 16:39:00,87.31,87.325,87.29,87.315,281700000.0
2009-11-25 16:40:00,87.315,87.325,87.3,87.3,263800000.0
2009-11-25 16:41:00,87.3,87.305,87.285,87.285,156100000.0
2009-11-25 16:42:00,87.285,87.285,87.265,87.28,236600000.0
2009-11-25 16:43:00,87.28,87.295,87.245,87.25,330700000.0
2009-11-25 16:44:00,87.25,87.3,87.245,87.275,368700000.0
2009-11-25 16:45:00,87.28,87.285,87.26,87.265,234300000.0
2009-11-25 16:46:00,87.26,87.265,87.245,87.255,176000000.0
2009-11-25 16:47:00,87.26,87.285,87.255,87.285,218200000.0
2009-11-25 16:48:00,87.275,87.295,87.265,87.275,397200000.0
2009-11-25 16:49:00,87.27,87.28,87.255,87.26,203400000.0
2009-11-25 16:50:00,87.26,87.28,87.255,87.27,171600000.0
2009-11-25 16:51:00,87.27,87.28,87.23,87.24,217400000.0
2009-11-25 16:52:00,87.24,87.255,87.225,87.24,226000000.0
2009-11-25 16:53:00,87.24,87.285,87.24,87.27,274400000.0
2009-11-25 16:54:00,87.27,87.28,87.265,87.27,124700000.0
2009-11-25 16:55:00,87.275,87.29,87.26,87.29,195500000.0
2009-11-25 16:56:00,87.29,87.325,87.28,87.315,337400000.0
2009-11-25 16:57:00,87.31,87.33,87.295,87.31,243100000.0
2009-11-25 16:58:00,87.305,87.33,87.305,87.315,206500000.0
2009-11-25 16:59:00,87.315,87.37,87.3,87.37,207600000.0
2009-11-25 17:00:00,87.375,87.445,87.37,87.38,222900000.0
2009-11-25 17:01:00,87.38,87.385,87.335,87.365,275300000.0
2009-11-25 17:02:00,87.36,87.4,87.34,87.39,224500000.0
2009-11-25 17:03:00,87.385,87.45,87.385,87.435,317800000.0
2009-11-25 17:04:00,87.435,87.445,87.415,87.44,207400000.0
2009-11-25 17:05:00,87.44,87.45,87.43,87.445,266700000.0
2009-11-25 17:06:00,87.445,87.45,87.41,87.42,404500000.0
2009-11-25 17:07:00,87.415,87.46,87.41,87.46,364200000.0
2009-11-25 17:08:00,87.46,87.46,87.435,87.45,235600000.0
2009-11-25 17:09:00,87.45,87.455,87.42,87.425,195600000.0
2009-11-25 17:10:00,87.425,87.43,87.4,87.41,291000000.0
2009-11-25 17:11:00,87.415,87.46,87.415,87.45,312800000.0
2009-11-25 17:12:00,87.455,87.5,87.445,87.47,388300000.0
2009-11-25 17:13:00,87.47,87.48,87.45,87.46,208700000.0
2009-11-25 17:14:00,87.465,87.465,87.45,87.455,199200000.0
2009-11-25 17:15:00,87.455,87.46,87.43,87.435,453300000.0
2009-11-25 17:16:00,87.435,87.46,87.435,87.45,323900000.0
2009-11-25 17:17:00,87.45,87.46,87.435,87.455,174700000.0
2009-11-25 17:18:00,87.45,87.495,87.445,87.49,275900000.0
2009-11-25 17:19:00,87.49,87.505,87.48,87.495,235300000.0
2009-11-25 17:20:00,87.495,87.495,87.475,87.485,275500000.0
2009-11-25 17:21:00,87.485,87.515,87.475,87.505,196600000.0
2009-11-25 17:22:00,87.5,87.51,87.47,87.475,254800000.0
2009-11-25 17:23:00,87.47,87.485,87.46,87.475,279600000.0
2009-11-25 17:24:00,87.475,87.48,87.455,87.455,322400000.0
2009-11-25 17:25:00,87.46,87.465,87.405,87.42,269900000.0
2009-11-25 17:26:00,87.42,87.43,87.405,87.42,312700000.0
2009-11-25 17:27:00,87.42,87.47,87.415,87.46,325900000.0
2009-11-25 17:28:00,87.46,87.485,87.46,87.48,267400000.0
2009-11-25 17:29:00,87.48,87.505,87.47,87.5,290300000.0
2009-11-25 17:30:00,87.5,87.515,87.48,87.48,384400000.0
2009-11-25 17:31:00,87.49,87.505,87.47,87.495,365400000.0
2009-11-25 17:32:00,87.495,87.51,87.485,87.495,263200000.0
2009-11-25 17:33:00,87.495,87.5,87.455,87.465,195500000.0
2009-11-25 17:34:00,87.465,87.465,87.415,87.42,434600000.0
2009-11-25 17:35:00,87.42,87.45,87.415,87.45,194400000.0
2009-11-25 17:36:00,87.45,87.47,87.44,87.445,317000000.0
2009-11-25 17:37:00,87.445,87.45,87.405,87.415,303800000.0
2009-11-25 17:38:00,87.41,87.425,87.395,87.4,399600000.0
2009-11-25 17:39:00,87.405,87.42,87.4,87.41,345300000.0
2009-11-25 17:40:00,87.405,87.425,87.395,87.42,257400000.0
2009-11-25 17:41:00,87.42,87.445,87.41,87.43,259900000.0
2009-11-25 17:42:00,87.43,87.435,87.425,87.43,84900000.0
2009-11-25 17:43:00,87.43,87.44,87.415,87.44,161200000.0
2009-11-25 17:44:00,87.435,87.475,87.435,87.465,121800000.0
2009-11-25 17:45:00,87.47,87.47,87.455,87.465,254600000.0
2009-11-25 17:46:00,87.465,87.465,87.45,87.455,163400000.0
2009-11-25 17:47:00,87.455,87.485,87.445,87.485,179600000.0
2009-11-25 17:48:00,87.48,87.49,87.47,87.48,242800000.0
2009-11-25 17:49:00,87.48,87.485,87.445,87.455,140400000.0
2009-11-25 17:50:00,87.45,87.465,87.45,87.455,335900000.0
2009-11-25 17:51:00,87.455,87.465,87.445,87.445,455000000.0
2009-11-25 17:52:00,87.45,87.45,87.435,87.44,195600000.0
2009-11-25 17:53:00,87.44,87.45,87.435,87.445,189600000.0
2009-11-25 17:54:00,87.44,87.44,87.415,87.42,247400000.0
2009-11-25 17:55:00,87.42,87.435,87.415,87.43,185700000.0
2009-11-25 17:56:00,87.43,87.445,87.415,87.425,200000000.0
2009-11-25 17:57:00,87.425,87.43,87.405,87.405,130400000.0
2009-11-25 17:58:00,87.41,87.415,87.39,87.395,284500000.0
2009-11-25 17:59:00,87.395,87.41,87.37,87.41,361000000.0
2009-11-25 18:00:00,87.41,87.44,87.4,87.415,322000000.0
2009-11-25 18:01:00,87.42,87.435,87.41,87.43,222400000.0
2009-11-25 18:02:00,87.435,87.445,87.415,87.425,333300000.0
2009-11-25 18:03:00,87.425,87.455,87.425,87.445,163800000.0
2009-11-25 18:04:00,87.445,87.465,87.445,87.46,177000000.0
2009-11-25 18:05:00,87.46,87.465,87.445,87.45,136400000.0
2009-11-25 18:06:00,87.445,87.45,87.435,87.44,160000000.0
2009-11-25 18:07:00,87.435,87.46,87.43,87.46,244600000.0
2009-11-25 18:08:00,87.46,87.48,87.455,87.46,258600000.0
2009-11-25 18:09:00,87.46,87.48,87.46,87.47,168800000.0
2009-11-25 18:10:00,87.47,87.47,87.445,87.45,116800000.0
2009-11-25 18:11:00,87.455,87.485,87.45,87.48,144100000.0
2009-11-25 18:12:00,87.485,87.5,87.485,87.5,142200000.0
2009-11-25 18:13:00,87.505,87.51,87.49,87.5,190000000.0
2009-11-25 18:14:00,87.5,87.505,87.48,87.505,213600000.0
2009-11-25 18:15:00,87.505,87.51,87.495,87.5,185800000.0
2009-11-25 18:16:00,87.505,87.525,87.505,87.515,140000000.0
2009-11-25 18:17:00,87.51,87.52,87.5,87.515,209200000.0
2009-11-25 18:18:00,87.515,87.52,87.48,87.49,186500000.0
2009-11-25 18:19:00,87.485,87.5,87.48,87.485,149500000.0
2009-11-25 18:20:00,87.485,87.495,87.44,87.46,269400000.0
2009-11-25 18:21:00,87.46,87.46,87.44,87.445,288599999.0
2009-11-25 18:22:00,87.44,87.445,87.435,87.44,97800000.0
2009-11-25 18:23:00,87.445,87.445,87.43,87.44,219200000.0
2009-11-25 18:24:00,87.435,87.465,87.435,87.44,138900000.0
2009-11-25 18:25:00,87.445,87.47,87.445,87.46,42800000.0
2009-11-25 18:26:00,87.46,87.48,87.46,87.475,54800000.0
2009-11-25 18:27:00,87.475,87.52,87.47,87.515,141600000.0
2009-11-25 18:28:00,87.52,87.535,87.51,87.53,136800000.0
2009-11-25 18:29:00,87.53,87.535,87.52,87.535,121300000.0
2009-11-25 18:30:00,87.535,87.56,87.53,87.56,174200000.0
2009-11-25 18:31:00,87.56,87.59,87.56,87.58,204800000.0
2009-11-25 18:32:00,87.58,87.605,87.575,87.59,244800000.0
2009-11-25 18:33:00,87.59,87.6,87.585,87.6,321700000.0
2009-11-25 18:34:00,87.6,87.615,87.595,87.605,231200000.0
2009-11-25 18:35:00,87.605,87.615,87.595,87.595,493800000.0
2009-11-25 18:36:00,87.6,87.615,87.595,87.605,286900000.0
2009-11-25 18:37:00,87.6,87.63,87.6,87.625,290200000.0
2009-11-25 18:38:00,87.62,87.62,87.59,87.6,206900000.0
2009-11-25 18:39:00,87.6,87.62,87.595,87.61,170900000.0
2009-11-25 18:40:00,87.61,87.64,87.61,87.63,187200000.0
2009-11-25 18:41:00,87.63,87.63,87.615,87.615,199600000.0
2009-11-25 18:42:00,87.615,87.63,87.61,87.615,232400000.0
2009-11-25 18:43:00,87.615,87.62,87.575,87.58,246100000.0
2009-11-25 18:44:00,87.585,87.6,87.58,87.595,490500000.0
2009-11-25 18:45:00,87.595,87.595,87.56,87.57,469399997.0
2009-11-25 18:46:00,87.575,87.585,87.565,87.575,133000000.0
2009-11-25 18:47:00,87.58,87.585,87.56,87.575,175000000.0
2009-11-25 18:48:00,87.575,87.6,87.575,87.6,133000000.0
2009-11-25 18:49:00,87.6,87.615,87.595,87.6,106000000.0
2009-11-25 18:50:00,87.6,87.6,87.585,87.585,110800000.0
2009-11-25 18:51:00,87.585,87.6,87.58,87.6,138600000.0
2009-11-25 18:52:00,87.595,87.6,87.58,87.595,140299999.0
2009-11-25 18:53:00,87.595,87.62,87.595,87.62,237600000.0
2009-11-25 18:54:00,87.62,87.63,87.605,87.625,159200000.0
2009-11-25 18:55:00,87.625,87.63,87.615,87.615,53300000.0
2009-11-25 18:56:00,87.615,87.62,87.605,87.61,101600000.0
2009-11-25 18:57:00,87.615,87.64,87.615,87.63,101600000.0
2009-11-25 18:58:00,87.63,87.63,87.595,87.605,81800000.0
2009-11-25 18:59:00,87.615,87.62,87.605,87.61,60800000.0
2009-11-25 19:00:00,87.61,87.65,87.61,87.64,185800000.0
2009-11-25 19:01:00,87.64,87.64,87.605,87.61,203500000.0
2009-11-25 19:02:00,87.62,87.63,87.62,87.62,22400000.0
2009-11-25 19:03:00,87.61,87.635,87.605,87.61,89600000.0
2009-11-25 19:04:00,87.61,87.61,87.59,87.595,45000000.0
2009-11-25 19:05:00,87.595,87.62,87.59,87.615,154900000.0
2009-11-25 19:06:00,87.625,87.635,87.62,87.625,86400000.0
2009-11-25 19:07:00,87.625,87.635,87.62,87.63,39200000.0
2009-11-25 19:08:00,87.625,87.635,87.605,87.605,98400000.0
2009-11-25 19:09:00,87.605,87.63,87.585,87.625,110400000.0
2009-11-25 19:10:00,87.625,87.625,87.6,87.605,75600000.0
2009-11-25 19:11:00,87.605,87.625,87.6,87.605,66400000.0
2009-11-25 19:12:00,87.605,87.625,87.605,87.615,139200000.0
2009-11-25 19:13:00,87.615,87.625,87.61,87.62,80000000.0
2009-11-25 19:14:00,87.625,87.625,87.615,87.62,12800000.0
2009-11-25 19:15:00,87.62,87.65,87.61,87.62,146000000.0
2009-11-25 19:16:00,87.625,87.65,87.62,87.65,97700000.0
2009-11-25 19:17:00,87.65,87.65,87.63,87.63,37800000.0
2009-11-25 19:18:00,87.63,87.64,87.6,87.615,141400000.0
2009-11-25 19:19:00,87.615,87.615,87.59,87.6,102700000.0
2009-11-25 19:20:00,87.6,87.605,87.585,87.595,84400000.0
2009-11-25 19:21:00,87.595,87.595,87.575,87.575,345400000.0
2009-11-25 19:22:00,87.575,87.575,87.56,87.57,88000000.0
2009-11-25 19:23:00,87.57,87.585,87.57,87.585,34400000.0
2009-11-25 19:24:00,87.58,87.595,87.58,87.595,16800000.0
2009-11-25 19:25:00,87.595,87.61,87.59,87.595,56400000.0
2009-11-25 19:26:00,87.59,87.595,87.57,87.585,106200000.0
2009-11-25 19:27:00,87.585,87.585,87.575,87.575,39200000.0
2009-11-25 19:28:00,87.58,87.585,87.58,87.585,55200000.0
2009-11-25 19:29:00,87.585,87.6,87.585,87.59,73500000.0
2009-11-25 19:30:00,87.59,87.59,87.585,87.59,72200000.0
2009-11-25 19:31:00,87.59,87.59,87.585,87.585,36800000.0
2009-11-25 19:32:00,87.585,87.59,87.585,87.585,42200000.0
2009-11-25 19:33:00,87.585,87.6,87.57,87.575,246900000.0
2009-11-25 19:34:00,87.58,87.595,87.57,87.585,138500000.0
2009-11-25 19:35:00,87.585,87.59,87.585,87.59,74100000.0
2009-11-25 19:36:00,87.6,87.615,87.585,87.6,130400000.0
2009-11-25 19:37:00,87.6,87.605,87.585,87.605,101400000.0
2009-11-25 19:38:00,87.605,87.605,87.585,87.585,81600000.0
2009-11-25 19:39:00,87.59,87.59,87.575,87.585,56800000.0
2009-11-25 19:40:00,87.575,87.6,87.575,87.59,166800001.0
2009-11-25 19:41:00,87.59,87.61,87.575,87.595,241000000.0
2009-11-25 19:42:00,87.595,87.61,87.59,87.61,293199999.0
2009-11-25 19:43:00,87.61,87.61,87.585,87.6,56000000.0
2009-11-25 19:44:00,87.6,87.6,87.575,87.575,72100000.0
2009-11-25 19:45:00,87.575,87.59,87.57,87.59,37900000.0
2009-11-25 19:46:00,87.595,87.595,87.595,87.595,35200000.0
2009-11-25 19:47:00,87.595,87.61,87.59,87.61,63200000.0
2009-11-25 19:48:00,87.61,87.61,87.585,87.59,151600000.0
2009-11-25 19:49:00,87.59,87.595,87.585,87.59,47200000.0
2009-11-25 19:50:00,87.59,87.59,87.58,87.585,85800000.0
2009-11-25 19:51:00,87.585,87.585,87.58,87.585,34000000.0
2009-11-25 19:52:00,87.585,87.605,87.585,87.595,117800000.0
2009-11-25 19:53:00,87.595,87.595,87.59,87.59,30400000.0
2009-11-25 19:54:00,87.585,87.59,87.58,87.58,81199999.0
2009-11-25 19:55:00,87.585,87.625,87.585,87.625,228500000.0
2009-11-25 19:56:00,87.625,87.635,87.62,87.625,122500000.0
2009-11-25 19:57:00,87.625,87.625,87.62,87.62,49600000.0
2009-11-25 19:58:00,87.62,87.62,87.61,87.62,84500000.0
2009-11-25 19:59:00,87.62,87.62,87.6,87.615,100900000.0
2009-11-25 20:00:00,87.61,87.61,87.59,87.61,181100000.0
2009-11-25 20:01:00,87.615,87.615,87.56,87.57,181700000.0
2009-11-25 20:02:00,87.57,87.58,87.56,87.575,298200001.0
2009-11-25 20:03:00,87.57,87.57,87.535,87.535,216500000.0
2009-11-25 20:04:00,87.535,87.56,87.535,87.555,167400000.0
2009-11-25 20:05:00,87.565,87.565,87.55,87.56,206200000.0
2009-11-25 20:06:00,87.565,87.565,87.525,87.545,325800000.0
2009-11-25 20:07:00,87.55,87.58,87.545,87.575,404000000.0
2009-11-25 20:08:00,87.57,87.575,87.545,87.555,266600000.0
2009-11-25 20:09:00,87.555,87.56,87.54,87.54,123200000.0
2009-11-25 20:10:00,87.535,87.545,87.53,87.54,176400000.0
2009-11-25 20:11:00,87.545,87.555,87.535,87.55,169400000.0
2009-11-25 20:12:00,87.55,87.555,87.525,87.525,97800000.0
2009-11-25 20:13:00,87.53,87.54,87.52,87.54,359999999.0
2009-11-25 20:14:00,87.535,87.535,87.525,87.525,274400000.0
2009-11-25 20:15:00,87.53,87.53,87.515,87.525,109100000.0
2009-11-25 20:16:00,87.525,87.56,87.525,87.545,186800000.0
2009-11-25 20:17:00,87.54,87.55,87.505,87.52,77200000.0
2009-11-25 20:18:00,87.52,87.53,87.505,87.51,119400000.0
2009-11-25 20:19:00,87.51,87.55,87.505,87.54,113800000.0
2009-11-25 20:20:00,87.54,87.54,87.515,87.52,119200000.0
2009-11-25 20:21:00,87.51,87.53,87.51,87.525,230600000.0
2009-11-25 20:22:00,87.525,87.535,87.52,87.525,65200000.0
2009-11-25 20:23:00,87.52,87.525,87.52,87.525,40600000.0
2009-11-25 20:24:00,87.525,87.535,87.505,87.505,74400000.0
2009-11-25 20:25:00,87.515,87.52,87.495,87.515,190200000.0
2009-11-25 20:26:00,87.52,87.55,87.515,87.545,282400000.0
2009-11-25 20:27:00,87.545,87.56,87.535,87.535,184300000.0
2009-11-25 20:28:00,87.53,87.555,87.53,87.555,108200000.0
2009-11-25 20:29:00,87.555,87.555,87.53,87.545,170200000.0
2009-11-25 20:30:00,87.54,87.55,87.53,87.54,139100000.0
2009-11-25 20:31:00,87.535,87.535,87.52,87.52,106400000.0
2009-11-25 20:32:00,87.52,87.525,87.515,87.525,183200000.0
2009-11-25 20:33:00,87.515,87.525,87.505,87.505,133200000.0
2009-11-25 20:34:00,87.505,87.525,87.505,87.52,66200000.0
2009-11-25 20:35:00,87.525,87.54,87.525,87.54,39900000.0
2009-11-25 20:36:00,87.52,87.525,87.51,87.51,43500000.0
2009-11-25 20:37:00,87.505,87.525,87.505,87.525,42400000.0
2009-11-25 20:38:00,87.525,87.53,87.515,87.52,91400000.0
2009-11-25 20:39:00,87.52,87.525,87.515,87.52,29900000.0
2009-11-25 20:40:00,87.525,87.53,87.515,87.525,75900000.0
2009-11-25 20:41:00,87.525,87.525,87.52,87.52,122200000.0
2009-11-25 20:42:00,87.515,87.515,87.51,87.515,76400000.0
2009-11-25 20:43:00,87.515,87.525,87.51,87.525,18200000.0
2009-11-25 20:44:00,87.53,87.54,87.525,87.54,29400000.0
2009-11-25 20:45:00,87.54,87.54,87.53,87.535,51400000.0
2009-11-25 20:46:00,87.535,87.54,87.535,87.535,29400000.0
2009-11-25 20:47:00,87.54,87.545,87.535,87.535,59400000.0
2009-11-25 20:48:00,87.545,87.545,87.54,87.54,10600000.0
2009-11-25 20:49:00,87.54,87.54,87.535,87.535,4800000.0
2009-11-25 20:50:00,87.54,87.55,87.535,87.535,117600000.0
2009-11-25 20:51:00,87.535,87.55,87.535,87.545,79100000.0
2009-11-25 20:52:00,87.55,87.55,87.54,87.55,98600000.0
2009-11-25 20:53:00,87.545,87.545,87.535,87.545,34400000.0
2009-11-25 20:54:00,87.54,87.555,87.54,87.545,69400000.0
2009-11-25 20:55:00,87.545,87.545,87.52,87.535,96200000.0
2009-11-25 20:56:00,87.535,87.54,87.515,87.52,102600000.0
2009-11-25 20:57:00,87.52,87.525,87.52,87.525,57400000.0
2009-11-25 20:58:00,87.525,87.525,87.51,87.525,87700000.0
2009-11-25 20:59:00,87.525,87.525,87.515,87.52,154700000.0
2009-11-25 21:00:00,87.52,87.535,87.52,87.53,110600000.0
2009-11-25 21:01:00,87.53,87.535,87.51,87.515,118000000.0
2009-11-25 21:02:00,87.515,87.52,87.505,87.51,92500000.0
2009-11-25 21:03:00,87.515,87.52,87.51,87.52,150100000.0
2009-11-25 21:04:00,87.515,87.525,87.5,87.5,302800000.0
2009-11-25 21:05:00,87.5,87.515,87.495,87.495,269400000.0
2009-11-25 21:06:00,87.495,87.505,87.485,87.49,228400000.0
2009-11-25 21:07:00,87.49,87.5,87.47,87.47,378300000.0
2009-11-25 21:08:00,87.47,87.475,87.46,87.465,153500000.0
2009-11-25 21:09:00,87.465,87.465,87.45,87.465,103600000.0
2009-11-25 21:10:00,87.47,87.49,87.465,87.49,94600000.0
2009-11-25 21:11:00,87.495,87.5,87.485,87.485,88100000.0
2009-11-25 21:12:00,87.485,87.485,87.475,87.48,167700000.0
2009-11-25 21:13:00,87.485,87.485,87.465,87.465,97900000.0
2009-11-25 21:14:00,87.465,87.475,87.465,87.47,66000000.0
2009-11-25 21:15:00,87.47,87.47,87.45,87.455,140400000.0
2009-11-25 21:16:00,87.455,87.47,87.455,87.47,40700000.0
2009-11-25 21:17:00,87.47,87.48,87.465,87.475,76000000.0
2009-11-25 21:18:00,87.475,87.48,87.47,87.475,89800000.0
2009-11-25 21:19:00,87.475,87.475,87.45,87.46,140200000.0
2009-11-25 21:20:00,87.46,87.465,87.46,87.46,57600000.0
2009-11-25 21:21:00,87.46,87.475,87.455,87.46,167600000.0
2009-11-25 21:22:00,87.46,87.595,87.46,87.59,313300000.0
2009-11-25 21:23:00,87.585,87.705,87.585,87.655,330400000.0
2009-11-25 21:24:00,87.65,87.66,87.62,87.635,476600000.0
2009-11-25 21:25:00,87.64,87.665,87.625,87.625,531400000.0
2009-11-25 21:26:00,87.62,87.635,87.6,87.61,592500000.0
2009-11-25 21:27:00,87.615,87.65,87.605,87.615,763500000.0
2009-11-25 21:28:00,87.62,87.63,87.485,87.51,841800000.0
2009-11-25 21:29:00,87.515,87.58,87.505,87.565,539100000.0
2009-11-25 21:30:00,87.565,87.585,87.545,87.555,433000000.0
2009-11-25 21:31:00,87.56,87.565,87.525,87.54,640700000.0
2009-11-25 21:32:00,87.535,87.575,87.53,87.56,522699998.0
2009-11-25 21:33:00,87.565,87.58,87.55,87.56,508500001.0
2009-11-25 21:34:00,87.56,87.56,87.525,87.545,430800000.0
2009-11-25 21:35:00,87.545,87.565,87.54,87.555,336099999.0
2009-11-25 21:36:00,87.56,87.575,87.535,87.54,225600000.0
2009-11-25 21:37:00,87.54,87.575,87.535,87.555,193400000.0
2009-11-25 21:38:00,87.565,87.595,87.565,87.585,144900000.0
2009-11-25 21:39:00,87.59,87.595,87.575,87.58,142200000.0
2009-11-25 21:40:00,87.575,87.61,87.575,87.605,144800000.0
2009-11-25 21:41:00,87.6,87.615,87.595,87.61,117200000.0
2009-11-25 21:42:00,87.61,87.65,87.61,87.645,169500000.0
2009-11-25 21:43:00,87.645,87.665,87.635,87.645,205600000.0
2009-11-25 21:44:00,87.645,87.67,87.645,87.665,149800000.0
2009-11-25 21:45:00,87.665,87.685,87.65,87.65,189700000.0
2009-11-25 21:46:00,87.65,87.67,87.635,87.655,235000000.0
2009-11-25 21:47:00,87.655,87.67,87.65,87.67,196900000.0
2009-11-25 21:48:00,87.67,87.675,87.665,87.67,210000000.0
2009-11-25 21:49:00,87.67,87.695,87.67,87.69,146200000.0
2009-11-25 21:50:00,87.69,87.7,87.685,87.685,142800000.0
2009-11-25 21:51:00,87.685,87.69,87.675,87.68,159600000.0
2009-11-25 21:52:00,87.68,87.695,87.67,87.685,101800000.0
2009-11-25 21:53:00,87.685,87.69,87.68,87.69,33800000.0
2009-11-25 21:54:00,87.685,87.69,87.675,87.68,80100000.0
2009-11-25 21:55:00,87.685,87.705,87.68,87.7,306000000.0
2009-11-25 21:56:00,87.695,87.71,87.68,87.7,296700000.0
2009-11-25 21:57:00,87.705,87.715,87.69,87.7,228700000.0
2009-11-25 21:58:00,87.7,87.71,87.69,87.69,313900001.0
2009-11-25 21:59:00,87.7,87.735,87.69,87.715,302300000.0
2009-11-25 22:00:00,87.72,87.725,87.7,87.705,381900000.0
2009-11-25 22:01:00,87.705,87.71,87.68,87.68,309400000.0
2009-11-25 22:02:00,87.68,87.695,87.68,87.68,145400000.0
2009-11-25 22:03:00,87.68,87.68,87.65,87.655,66000000.0
2009-11-25 22:04:00,87.655,87.68,87.65,87.66,94400000.0
2009-11-25 22:05:00,87.65,87.66,87.63,87.645,109500000.0
2009-11-25 22:06:00,87.645,87.68,87.645,87.675,62400000.0
2009-11-25 22:07:00,87.66,87.68,87.645,87.65,88200000.0
2009-11-25 22:08:00,87.65,87.655,87.645,87.655,67700000.0
2009-11-25 22:09:00,87.655,87.655,87.64,87.645,43400000.0
2009-11-25 22:10:00,87.65,87.65,87.645,87.645,17800000.0
2009-11-25 22:11:00,87.64,87.68,87.635,87.68,61000000.0
2009-11-25 22:12:00,87.66,87.68,87.645,87.675,69100000.0
2009-11-25 22:13:00,87.68,87.68,87.65,87.65,99600000.0
2009-11-25 22:14:00,87.65,87.655,87.645,87.65,25800000.0
2009-11-25 22:15:00,87.645,87.655,87.635,87.645,240800000.0
2009-11-25 22:16:00,87.65,87.655,87.64,87.64,93000000.0
2009-11-25 22:17:00,87.645,87.65,87.64,87.645,111600000.0
2009-11-25 22:18:00,87.645,87.65,87.63,87.645,204900000.0
2009-11-25 22:19:00,87.65,87.65,87.63,87.635,52200000.0
2009-11-25 22:20:00,87.64,87.655,87.64,87.655,187600000.0
2009-11-25 22:21:00,87.655,87.66,87.645,87.655,173400000.0
2009-11-25 22:22:00,87.65,87.66,87.64,87.65,530800000.0
2009-11-25 22:23:00,87.655,87.655,87.64,87.645,193000000.0
2009-11-25 22:24:00,87.64,87.645,87.64,87.64,51200000.0
2009-11-25 22:25:00,87.645,87.665,87.645,87.66,86200000.0
2009-11-25 22:26:00,87.66,87.67,87.65,87.655,181200000.0
2009-11-25 22:27:00,87.655,87.665,87.65,87.66,35200000.0
2009-11-25 22:28:00,87.66,87.675,87.645,87.645,176600000.0
2009-11-25 22:29:00,87.64,87.645,87.635,87.64,79500000.0
2009-11-25 22:30:00,87.64,87.68,87.64,87.68,196300000.0
2009-11-25 22:31:00,87.68,87.685,87.67,87.675,145000000.0
2009-11-25 22:32:00,87.68,87.68,87.66,87.67,251900000.0
2009-11-25 22:33:00,87.66,87.68,87.66,87.665,148900000.0
2009-11-25 22:34:00,87.67,87.69,87.66,87.675,89200000.0
2009-11-25 22:35:00,87.68,87.685,87.65,87.66,90800000.0
2009-11-25 22:36:00,87.66,87.675,87.65,87.67,77600000.0
2009-11-25 22:37:00,87.675,87.685,87.65,87.655,115400000.0
2009-11-25 22:38:00,87.655,87.685,87.655,87.68,151000000.0
2009-11-25 22:39:00,87.675,87.685,87.665,87.68,161200000.0
2009-11-25 22:40:00,87.69,87.715,87.685,87.705,279700000.0
2009-11-25 22:41:00,87.705,87.725,87.695,87.725,185300000.0
2009-11-25 22:42:00,87.725,87.73,87.695,87.695,165500000.0
2009-11-25 22:43:00,87.705,87.705,87.69,87.695,109200000.0
2009-11-25 22:44:00,87.695,87.715,87.695,87.71,84800000.0
2009-11-25 22:45:00,87.705,87.71,87.69,87.69,174400000.0
2009-11-25 22:46:00,87.69,87.69,87.685,87.685,51200000.0
2009-11-25 22:47:00,87.685,87.685,87.68,87.68,73400000.0
2009-11-25 22:48:00,87.68,87.68,87.67,87.67,68000000.0
2009-11-25 22:49:00,87.68,87.685,87.675,87.685,171000000.0
2009-11-25 22:50:00,87.685,87.69,87.68,87.69,72100000.0
2009-11-25 22:51:00,87.685,87.685,87.68,87.685,57700000.0
2009-11-25 22:52:00,87.685,87.695,87.685,87.69,116100000.0
2009-11-25 22:53:00,87.695,87.7,87.68,87.69,117900000.0
2009-11-25 22:54:00,87.69,87.695,87.685,87.69,113700000.0
2009-11-25 22:55:00,87.695,87.7,87.69,87.7,42600000.0
2009-11-25 22:56:00,87.7,87.7,87.695,87.695,12000000.0
2009-11-25 22:57:00,87.695,87.695,87.685,87.685,59700000.0
2009-11-25 22:58:00,87.685,87.685,87.675,87.68,90100000.0
2009-11-25 22:59:00,87.68,87.685,87.665,87.665,56800000.0
2009-11-25 23:00:00,87.67,87.67,87.65,87.655,66600000.0
2009-11-25 23:01:00,87.65,87.665,87.645,87.665,72700000.0
2009-11-25 23:02:00,87.665,87.665,87.665,87.665,31200000.0
2009-11-25 23:03:00,87.665,87.68,87.66,87.68,60700000.0
2009-11-25 23:04:00,87.68,87.685,87.675,87.68,35500000.0
2009-11-25 23:05:00,87.675,87.685,87.665,87.685,17200000.0
2009-11-25 23:06:00,87.685,87.685,87.66,87.66,33700000.0
2009-11-25 23:07:00,87.67,87.67,87.64,87.65,65700000.0
2009-11-25 23:08:00,87.65,87.665,87.645,87.655,89400000.0
2009-11-25 23:09:00,87.655,87.67,87.655,87.665,64600000.0
2009-11-25 23:10:00,87.66,87.66,87.655,87.655,26800000.0
2009-11-25 23:11:00,87.655,87.66,87.65,87.65,34300000.0
2009-11-25 23:12:00,87.655,87.675,87.65,87.655,122800000.0
2009-11-25 23:13:00,87.65,87.655,87.64,87.64,54800000.0
2009-11-25 23:14:00,87.64,87.645,87.625,87.63,58000000.0
2009-11-25 23:15:00,87.635,87.645,87.63,87.645,53600000.0
2009-11-25 23:16:00,87.645,87.65,87.635,87.635,33000000.0
2009-11-25 23:17:00,87.63,87.645,87.63,87.635,29800000.0
2009-11-25 23:18:00,87.645,87.65,87.63,87.645,47600000.0
2009-11-25 23:19:00,87.64,87.64,87.625,87.625,25000000.0
2009-11-25 23:20:00,87.625,87.64,87.625,87.625,148300000.0
2009-11-25 23:21:00,87.63,87.63,87.625,87.625,11700000.0
2009-11-25 23:22:00,87.63,87.63,87.62,87.625,34700000.0
2009-11-25 23:23:00,87.625,87.635,87.625,87.635,31800000.0
2009-11-25 23:24:00,87.635,87.635,87.615,87.625,64200000.0
2009-11-25 23:25:00,87.62,87.62,87.615,87.62,36000000.0
2009-11-25 23:26:00,87.62,87.625,87.62,87.625,34400000.0
2009-11-25 23:27:00,87.63,87.635,87.615,87.62,27800000.0
2009-11-25 23:28:00,87.62,87.63,87.62,87.63,12000000.0
2009-11-25 23:29:00,87.625,87.63,87.615,87.615,23000000.0
2009-11-25 23:30:00,87.62,87.62,87.615,87.62,37200000.0
2009-11-25 23:31:00,87.62,87.63,87.62,87.625,138100000.0
2009-11-25 23:32:00,87.62,87.645,87.61,87.625,137600000.0
2009-11-25 23:33:00,87.625,87.64,87.625,87.64,57600000.0
2009-11-25 23:34:00,87.64,87.645,87.635,87.64,108100000.0
2009-11-25 23:35:00,87.64,87.65,87.64,87.64,168400000.0
2009-11-25 23:36:00,87.64,87.655,87.63,87.65,149000000.0
2009-11-25 23:37:00,87.65,87.66,87.645,87.655,85000000.0
2009-11-25 23:38:00,87.655,87.655,87.645,87.655,133200000.0
2009-11-25 23:39:00,87.65,87.675,87.65,87.675,41000000.0
2009-11-25 23:40:00,87.675,87.68,87.665,87.675,106800000.0
2009-11-25 23:41:00,87.68,87.68,87.665,87.665,102000000.0
2009-11-25 23:42:00,87.67,87.68,87.665,87.675,197200000.0
2009-11-25 23:43:00,87.675,87.68,87.665,87.67,96900000.0
2009-11-25 23:44:00,87.675,87.675,87.665,87.67,43700000.0
2009-11-25 23:45:00,87.66,87.67,87.645,87.65,36200000.0
2009-11-25 23:46:00,87.65,87.65,87.63,87.63,18600000.0
2009-11-25 23:47:00,87.645,87.645,87.625,87.625,30400000.0
2009-11-25 23:48:00,87.625,87.63,87.625,87.63,37200000.0
2009-11-25 23:49:00,87.63,87.65,87.63,87.64,73800000.0
2009-11-25 23:50:00,87.64,87.65,87.635,87.65,151400000.0
2009-11-25 23:51:00,87.65,87.655,87.635,87.64,81400000.0
2009-11-25 23:52:00,87.64,87.645,87.64,87.645,64500000.0
2009-11-25 23:53:00,87.65,87.65,87.65,87.65,55400000.0
2009-11-25 23:54:00,87.655,87.655,87.615,87.615,43000000.0
2009-11-25 23:55:00,87.615,87.635,87.615,87.635,61900000.0
2009-11-25 23:56:00,87.635,87.645,87.59,87.62,105600000.0
2009-11-25 23:57:00,87.615,87.64,87.61,87.64,102800000.0
2009-11-25 23:58:00,87.635,87.65,87.625,87.645,68100000.0
2009-11-25 23:59:00,87.645,87.655,87.635,87.635,75500000.0
2009-11-26 00:00:00,87.635,87.655,87.635,87.64,20000000.0
2009-11-26 00:01:00,87.645,87.645,87.635,87.64,16000000.0
2009-11-26 00:02:00,87.635,87.645,87.63,87.645,11000000.0
2009-11-26 00:03:00,87.645,87.65,87.625,87.645,25200000.0
2009-11-26 00:04:00,87.64,87.645,87.635,87.645,20200000.0
2009-11-26 00:05:00,87.645,87.65,87.645,87.65,17200000.0
2009-11-26 00:06:00,87.65,87.66,87.645,87.655,17200000.0
2009-11-26 00:07:00,87.655,87.665,87.65,87.655,16200000.0
2009-11-26 00:08:00,87.655,87.665,87.645,87.65,26600000.0
2009-11-26 00:09:00,87.645,87.65,87.645,87.65,28600000.0
2009-11-26 00:10:00,87.65,87.665,87.65,87.655,39200000.0
2009-11-26 00:11:00,87.655,87.655,87.655,87.655,13000000.0
2009-11-26 00:12:00,87.655,87.69,87.655,87.69,24000000.0
2009-11-26 00:13:00,87.69,87.69,87.675,87.675,11000000.0
2009-11-26 00:14:00,87.675,87.695,87.675,87.685,18000000.0
2009-11-26 00:15:00,87.68,87.695,87.68,87.69,65600000.0
2009-11-26 00:16:00,87.695,87.7,87.685,87.685,32600000.0
2009-11-26 00:17:00,87.685,87.69,87.68,87.69,48000000.0
2009-11-26 00:18:00,87.69,87.69,87.69,87.69,58500000.0
2009-11-26 00:19:00,87.69,87.69,87.69,87.69,54000000.0
2009-11-26 00:20:00,87.69,87.69,87.69,87.69,32700000.0
2009-11-26 00:21:00,87.69,87.715,87.675,87.68,42000000.0
2009-11-26 00:22:00,87.675,87.68,87.66,87.66,25000000.0
2009-11-26 00:23:00,87.655,87.675,87.655,87.655,47200000.0
2009-11-26 00:24:00,87.66,87.665,87.655,87.665,13600000.0
2009-11-26 00:25:00,87.665,87.69,87.665,87.685,13800000.0
2009-11-26 00:26:00,87.685,87.7,87.685,87.695,26000000.0
2009-11-26 00:27:00,87.7,87.7,87.685,87.685,9600000.0
2009-11-26 00:28:00,87.69,87.69,87.68,87.68,4000000.0
2009-11-26 00:29:00,87.68,87.695,87.655,87.695,22900000.0
2009-11-26 00:30:00,87.695,87.695,87.68,87.68,43700000.0
2009-11-26 00:31:00,87.685,87.685,87.675,87.68,7200000.0
2009-11-26 00:32:00,87.68,87.68,87.68,87.68,9600000.0
2009-11-26 00:33:00,87.68,87.685,87.665,87.675,35800000.0
2009-11-26 00:34:00,87.68,87.68,87.66,87.66,27700000.0
2009-11-26 00:35:00,87.66,87.675,87.655,87.675,43000000.0
2009-11-26 00:36:00,87.675,87.675,87.635,87.64,67800000.0
2009-11-26 00:37:00,87.64,87.64,87.635,87.635,18000000.0
2009-11-26 00:38:00,87.635,87.635,87.62,87.635,26200000.0
2009-11-26 00:39:00,87.625,87.625,87.625,87.625,2800000.0
2009-11-26 00:40:00,87.625,87.64,87.625,87.64,6200000.0
2009-11-26 00:41:00,87.635,87.645,87.635,87.645,7200000.0
2009-11-26 00:42:00,87.625,87.635,87.62,87.625,22600000.0
2009-11-26 00:43:00,87.625,87.635,87.615,87.625,37000000.0
2009-11-26 00:44:00,87.63,87.635,87.62,87.63,68500000.0
2009-11-26 00:45:00,87.635,87.635,87.615,87.635,64000000.0
2009-11-26 00:46:00,87.64,87.645,87.63,87.635,28800000.0
2009-11-26 00:47:00,87.63,87.65,87.625,87.635,105800000.0
2009-11-26 00:48:00,87.635,87.645,87.635,87.645,9000000.0
2009-11-26 00:49:00,87.64,87.645,87.64,87.64,12200000.0
2009-11-26 00:50:00,87.64,87.67,87.64,87.645,91600000.0
2009-11-26 00:51:00,87.645,87.65,87.635,87.64,28000000.0
2009-11-26 00:52:00,87.64,87.66,87.64,87.65,53800000.0
2009-11-26 00:53:00,87.655,87.66,87.645,87.65,38400000.0
2009-11-26 00:54:00,87.65,87.655,87.65,87.655,40900000.0
2009-11-26 00:55:00,87.655,87.655,87.65,87.65,28800000.0
2009-11-26 00:56:00,87.645,87.65,87.645,87.65,7200000.0
2009-11-26 00:57:00,87.645,87.655,87.64,87.64,12000000.0
2009-11-26 00:58:00,87.64,87.645,87.64,87.64,29900000.0
2009-11-26 00:59:00,87.64,87.65,87.635,87.645,47800000.0
2009-11-26 01:00:00,87.635,87.635,87.61,87.635,45400000.0
2009-11-26 01:01:00,87.635,87.635,87.625,87.625,32600000.0
2009-11-26 01:02:00,87.62,87.62,87.61,87.62,26400000.0
2009-11-26 01:03:00,87.62,87.63,87.615,87.615,31400000.0
2009-11-26 01:04:00,87.61,87.63,87.61,87.625,21600000.0
2009-11-26 01:05:00,87.63,87.63,87.62,87.63,14400000.0
2009-11-26 01:06:00,87.625,87.63,87.61,87.62,38400000.0
2009-11-26 01:07:00,87.62,87.62,87.6,87.6,14500000.0
2009-11-26 01:08:00,87.6,87.6,87.575,87.575,41200000.0
2009-11-26 01:09:00,87.575,87.585,87.52,87.52,179200000.0
2009-11-26 01:10:00,87.525,87.56,87.525,87.55,82000000.0
2009-11-26 01:11:00,87.545,87.56,87.53,87.535,119200000.0
2009-11-26 01:12:00,87.535,87.54,87.535,87.535,45600000.0
2009-11-26 01:13:00,87.535,87.56,87.535,87.56,55200000.0
2009-11-26 01:14:00,87.555,87.56,87.55,87.56,51000000.0
2009-11-26 01:15:00,87.56,87.58,87.555,87.58,38000000.0
2009-11-26 01:16:00,87.575,87.585,87.57,87.57,50000000.0
2009-11-26 01:17:00,87.57,87.57,87.56,87.57,100900000.0
2009-11-26 01:18:00,87.57,87.585,87.57,87.575,57600000.0
2009-11-26 01:19:00,87.565,87.575,87.54,87.545,99200000.0
2009-11-26 01:20:00,87.555,87.56,87.555,87.56,7200000.0
2009-11-26 01:21:00,87.56,87.56,87.555,87.555,14400000.0
2009-11-26 01:22:00,87.555,87.555,87.545,87.545,14400000.0
2009-11-26 01:23:00,87.545,87.55,87.535,87.535,165600000.0
2009-11-26 01:24:00,87.535,87.535,87.53,87.53,285600000.0
2009-11-26 01:25:00,87.53,87.53,87.495,87.5,95200000.0
2009-11-26 01:26:00,87.5,87.51,87.5,87.505,198400000.0
2009-11-26 01:27:00,87.505,87.51,87.5,87.51,300000000.0
2009-11-26 01:28:00,87.51,87.53,87.51,87.525,162700000.0
2009-11-26 01:29:00,87.525,87.53,87.515,87.515,121600000.0
2009-11-26 01:30:00,87.515,87.52,87.505,87.515,259400000.0
2009-11-26 01:31:00,87.52,87.53,87.52,87.525,184100000.0
2009-11-26 01:32:00,87.525,87.545,87.525,87.535,341000000.0
2009-11-26 01:33:00,87.535,87.535,87.525,87.535,316800000.0
2009-11-26 01:34:00,87.535,87.545,87.525,87.54,224200000.0
2009-11-26 01:35:00,87.535,87.59,87.535,87.575,312400000.0
2009-11-26 01:36:00,87.575,87.575,87.55,87.56,348500000.0
2009-11-26 01:37:00,87.56,87.6,87.55,87.585,327700000.0
2009-11-26 01:38:00,87.58,87.645,87.58,87.645,316400000.0
2009-11-26 01:39:00,87.64,87.64,87.585,87.595,249400000.0
2009-11-26 01:40:00,87.595,87.61,87.585,87.585,98600000.0
2009-11-26 01:41:00,87.585,87.585,87.55,87.55,136000000.0
2009-11-26 01:42:00,87.55,87.57,87.545,87.56,491900000.0
2009-11-26 01:43:00,87.56,87.57,87.535,87.54,379200000.0
2009-11-26 01:44:00,87.54,87.545,87.525,87.525,303200000.0
2009-11-26 01:45:00,87.525,87.535,87.48,87.505,483800000.0
2009-11-26 01:46:00,87.505,87.51,87.5,87.51,120800000.0
2009-11-26 01:47:00,87.515,87.575,87.515,87.575,140700000.0
2009-11-26 01:48:00,87.57,87.57,87.55,87.565,244600000.0
2009-11-26 01:49:00,87.565,87.565,87.55,87.565,118800000.0
2009-11-26 01:50:00,87.565,87.57,87.555,87.555,171200000.0
2009-11-26 01:51:00,87.555,87.56,87.535,87.535,99400000.0
2009-11-26 01:52:00,87.535,87.55,87.525,87.545,112800000.0
2009-11-26 01:53:00,87.545,87.545,87.54,87.54,47200000.0
2009-11-26 01:54:00,87.54,87.54,87.54,87.54,7200000.0
2009-11-26 01:55:00,87.545,87.58,87.545,87.58,51300000.0
2009-11-26 01:56:00,87.58,87.585,87.575,87.58,45600000.0
2009-11-26 01:57:00,87.575,87.59,87.575,87.59,131300000.0
2009-11-26 01:58:00,87.595,87.61,87.595,87.605,47400000.0
2009-11-26 01:59:00,87.605,87.605,87.57,87.57,73500000.0
2009-11-26 02:00:00,87.57,87.575,87.555,87.555,174900000.0
2009-11-26 02:01:00,87.56,87.59,87.55,87.59,136600000.0
2009-11-26 02:02:00,87.59,87.59,87.575,87.59,128000000.0
2009-11-26 02:03:00,87.6,87.63,87.59,87.63,154300000.0
2009-11-26 02:04:00,87.63,87.63,87.605,87.61,141600000.0
2009-11-26 02:05:00,87.605,87.645,87.6,87.64,172400000.0
2009-11-26 02:06:00,87.635,87.65,87.615,87.65,410400000.0
2009-11-26 02:07:00,87.65,87.65,87.64,87.64,96800000.0
2009-11-26 02:08:00,87.64,87.64,87.615,87.63,204999999.0
2009-11-26 02:09:00,87.625,87.625,87.575,87.575,345200000.0
2009-11-26 02:10:00,87.58,87.585,87.555,87.555,350600000.0
2009-11-26 02:11:00,87.555,87.59,87.545,87.59,744000000.0
2009-11-26 02:12:00,87.59,87.63,87.585,87.6,418399999.0
2009-11-26 02:13:00,87.6,87.6,87.585,87.585,200000000.0
2009-11-26 02:14:00,87.585,87.595,87.57,87.585,559300000.0
2009-11-26 02:15:00,87.585,87.615,87.585,87.605,373800000.0
2009-11-26 02:16:00,87.605,87.62,87.59,87.61,441800000.0
2009-11-26 02:17:00,87.61,87.615,87.61,87.615,76800000.0
2009-11-26 02:18:00,87.615,87.635,87.61,87.62,446800000.0
2009-11-26 02:19:00,87.62,87.63,87.605,87.605,444300000.0
2009-11-26 02:20:00,87.605,87.615,87.6,87.605,325300000.0
2009-11-26 02:21:00,87.605,87.615,87.605,87.605,87000000.0
2009-11-26 02:22:00,87.605,87.625,87.605,87.615,272600000.0
2009-11-26 02:23:00,87.625,87.625,87.605,87.615,281300000.0
2009-11-26 02:24:00,87.615,87.64,87.61,87.61,209200000.0
2009-11-26 02:25:00,87.61,87.615,87.6,87.605,140800000.0
2009-11-26 02:26:00,87.605,87.61,87.58,87.58,311600000.0
2009-11-26 02:27:00,87.585,87.595,87.58,87.595,229200000.0
2009-11-26 02:28:00,87.595,87.615,87.59,87.61,275400000.0
2009-11-26 02:29:00,87.615,87.64,87.615,87.64,69800000.0
2009-11-26 02:30:00,87.63,87.63,87.59,87.59,293000000.0
2009-11-26 02:31:00,87.585,87.605,87.575,87.605,96800000.0
2009-11-26 02:32:00,87.61,87.65,87.6,87.645,235600000.0
2009-11-26 02:33:00,87.645,87.65,87.625,87.63,290700000.0
2009-11-26 02:34:00,87.65,87.665,87.64,87.65,222600000.0
2009-11-26 02:35:00,87.65,87.68,87.645,87.645,528800000.0
2009-11-26 02:36:00,87.645,87.65,87.565,87.575,579900000.0
2009-11-26 02:37:00,87.58,87.585,87.55,87.555,443100000.0
2009-11-26 02:38:00,87.555,87.585,87.55,87.575,256100000.0
2009-11-26 02:39:00,87.575,87.58,87.565,87.57,249700000.0
2009-11-26 02:40:00,87.57,87.64,87.57,87.63,170700000.0
2009-11-26 02:41:00,87.615,87.625,87.605,87.61,236800000.0
2009-11-26 02:42:00,87.605,87.61,87.585,87.605,74900000.0
2009-11-26 02:43:00,87.605,87.615,87.575,87.585,254499999.0
2009-11-26 02:44:00,87.59,87.605,87.585,87.595,202800000.0
2009-11-26 02:45:00,87.595,87.635,87.585,87.625,207700000.0
2009-11-26 02:46:00,87.625,87.625,87.61,87.61,259900000.0
2009-11-26 02:47:00,87.61,87.615,87.59,87.595,238900000.0
2009-11-26 02:48:00,87.595,87.6,87.58,87.595,175800000.0
2009-11-26 02:49:00,87.595,87.595,87.585,87.59,155600000.0
2009-11-26 02:50:00,87.59,87.605,87.585,87.605,259200000.0
2009-11-26 02:51:00,87.595,87.62,87.595,87.62,376300000.0
2009-11-26 02:52:00,87.62,87.635,87.59,87.61,365000000.0
2009-11-26 02:53:00,87.61,87.64,87.6,87.6,412900000.0
2009-11-26 02:54:00,87.605,87.62,87.58,87.595,460800000.0
2009-11-26 02:55:00,87.59,87.595,87.56,87.58,753100000.0
2009-11-26 02:56:00,87.58,87.615,87.58,87.6,637600000.0
2009-11-26 02:57:00,87.605,87.635,87.605,87.635,377200000.0
2009-11-26 02:58:00,87.635,87.635,87.62,87.62,151400000.0
2009-11-26 02:59:00,87.62,87.645,87.615,87.64,335400000.0
2009-11-26 03:00:00,87.64,87.65,87.63,87.64,424000000.0
2009-11-26 03:01:00,87.64,87.64,87.63,87.63,398599999.0
2009-11-26 03:02:00,87.63,87.635,87.61,87.61,217700000.0
2009-11-26 03:03:00,87.61,87.625,87.595,87.62,520000000.0
2009-11-26 03:04:00,87.62,87.64,87.615,87.64,399200000.0
2009-11-26 03:05:00,87.64,87.64,87.62,87.635,339200000.0
2009-11-26 03:06:00,87.635,87.645,87.63,87.63,332200000.0
2009-11-26 03:07:00,87.63,87.63,87.63,87.63,13600000.0
2009-11-26 03:08:00,87.63,87.64,87.625,87.64,189700000.0
2009-11-26 03:09:00,87.64,87.645,87.615,87.615,275600000.0
2009-11-26 03:10:00,87.615,87.62,87.605,87.615,277700000.0
2009-11-26 03:11:00,87.615,87.635,87.605,87.615,388200000.0
2009-11-26 03:12:00,87.615,87.64,87.61,87.62,426600000.0
2009-11-26 03:13:00,87.62,87.62,87.585,87.6,456300000.0
2009-11-26 03:14:00,87.595,87.605,87.585,87.585,568600000.0
2009-11-26 03:15:00,87.59,87.605,87.58,87.605,163200000.0
2009-11-26 03:16:00,87.605,87.615,87.605,87.615,52100000.0
2009-11-26 03:17:00,87.615,87.645,87.605,87.63,348400000.0
2009-11-26 03:18:00,87.63,87.63,87.63,87.63,291200000.0
2009-11-26 03:19:00,87.63,87.635,87.615,87.62,489000000.0
2009-11-26 03:20:00,87.62,87.66,87.62,87.64,592500000.0
2009-11-26 03:21:00,87.64,87.655,87.63,87.645,258200000.0
2009-11-26 03:22:00,87.64,87.66,87.635,87.655,313100000.0
2009-11-26 03:23:00,87.655,87.655,87.605,87.62,574600000.0
2009-11-26 03:24:00,87.62,87.63,87.61,87.62,464000000.0
2009-11-26 03:25:00,87.62,87.635,87.62,87.63,407800000.0
2009-11-26 03:26:00,87.63,87.67,87.625,87.665,534600000.0
2009-11-26 03:27:00,87.665,87.685,87.645,87.65,484300000.0
2009-11-26 03:28:00,87.645,87.66,87.64,87.655,343400000.0
2009-11-26 03:29:00,87.655,87.655,87.635,87.635,382000000.0
2009-11-26 03:30:00,87.635,87.645,87.62,87.63,426400001.0
2009-11-26 03:31:00,87.63,87.645,87.625,87.63,788800000.0
2009-11-26 03:32:00,87.635,87.65,87.625,87.625,544400000.0
2009-11-26 03:33:00,87.625,87.625,87.62,87.625,113000000.0
2009-11-26 03:34:00,87.625,87.625,87.62,87.625,88200000.0
2009-11-26 03:35:00,87.625,87.65,87.625,87.63,315300000.0
2009-11-26 03:36:00,87.63,87.635,87.62,87.625,244200000.0
2009-11-26 03:37:00,87.63,87.64,87.625,87.63,176800000.0
2009-11-26 03:38:00,87.63,87.645,87.62,87.645,322600000.0
2009-11-26 03:39:00,87.645,87.645,87.635,87.645,143200000.0
2009-11-26 03:40:00,87.64,87.645,87.63,87.645,136000000.0
2009-11-26 03:41:00,87.645,87.645,87.635,87.635,55200000.0
2009-11-26 03:42:00,87.635,87.65,87.635,87.635,214400000.0
2009-11-26 03:43:00,87.635,87.65,87.63,87.64,237000000.0
2009-11-26 03:44:00,87.64,87.66,87.64,87.65,108800000.0
2009-11-26 03:45:00,87.65,87.655,87.64,87.655,150400000.0
2009-11-26 03:46:00,87.655,87.665,87.655,87.655,35200000.0
2009-11-26 03:47:00,87.65,87.66,87.64,87.65,252799999.0
2009-11-26 03:48:00,87.65,87.65,87.625,87.635,194500000.0
2009-11-26 03:49:00,87.635,87.66,87.635,87.65,137600000.0
2009-11-26 03:50:00,87.65,87.655,87.64,87.64,353800000.0
2009-11-26 03:51:00,87.64,87.7,87.64,87.685,446000000.0
2009-11-26 03:52:00,87.685,87.71,87.665,87.665,557800000.0
2009-11-26 03:53:00,87.66,87.68,87.66,87.675,370799999.0
2009-11-26 03:54:00,87.67,87.685,87.655,87.66,523700000.0
2009-11-26 03:55:00,87.66,87.685,87.66,87.675,225600000.0
2009-11-26 03:56:00,87.675,87.695,87.665,87.675,396800000.0
2009-11-26 03:57:00,87.675,87.705,87.675,87.695,545800000.0
2009-11-26 03:58:00,87.69,87.705,87.68,87.68,308800000.0
2009-11-26 03:59:00,87.68,87.725,87.68,87.72,283300000.0
2009-11-26 04:00:00,87.72,87.785,87.715,87.785,456500000.0
2009-11-26 04:01:00,87.79,87.8,87.72,87.78,673100000.0
2009-11-26 04:02:00,87.785,87.825,87.775,87.81,858500000.0
2009-11-26 04:03:00,87.81,87.815,87.795,87.805,668100001.0
2009-11-26 04:04:00,87.805,87.815,87.78,87.81,628800000.0
2009-11-26 04:05:00,87.81,87.825,87.8,87.805,448600000.0
2009-11-26 04:06:00,87.81,87.81,87.78,87.785,481600000.0
2009-11-26 04:07:00,87.775,87.775,87.72,87.72,878900000.0
2009-11-26 04:08:00,87.725,87.745,87.705,87.71,568800000.0
2009-11-26 04:09:00,87.71,87.73,87.69,87.7,531800000.0
2009-11-26 04:10:00,87.705,87.705,87.68,87.685,559100000.0
2009-11-26 04:11:00,87.69,87.69,87.655,87.655,287000000.0
2009-11-26 04:12:00,87.66,87.67,87.615,87.645,617700000.0
2009-11-26 04:13:00,87.65,87.66,87.64,87.645,494700000.0
2009-11-26 04:14:00,87.645,87.66,87.635,87.645,287700000.0
2009-11-26 04:15:00,87.645,87.645,87.62,87.625,301100000.0
2009-11-26 04:16:00,87.625,87.65,87.62,87.645,264700000.0
2009-11-26 04:17:00,87.645,87.675,87.64,87.67,379800000.0
2009-11-26 04:18:00,87.67,87.675,87.655,87.665,228800000.0
2009-11-26 04:19:00,87.665,87.68,87.66,87.665,365000000.0
2009-11-26 04:20:00,87.665,87.68,87.66,87.67,285800000.0
2009-11-26 04:21:00,87.67,87.695,87.665,87.67,268999999.0
2009-11-26 04:22:00,87.675,87.685,87.66,87.67,304300000.0
2009-11-26 04:23:00,87.67,87.675,87.65,87.66,349300000.0
2009-11-26 04:24:00,87.66,87.665,87.65,87.65,364300000.0
2009-11-26 04:25:00,87.65,87.65,87.64,87.645,124000000.0
2009-11-26 04:26:00,87.645,87.645,87.6,87.6,533800000.0
2009-11-26 04:27:00,87.605,87.65,87.6,87.65,415400000.0
2009-11-26 04:28:00,87.645,87.65,87.615,87.62,152000000.0
2009-11-26 04:29:00,87.625,87.64,87.625,87.635,116800000.0
2009-11-26 04:30:00,87.635,87.64,87.63,87.635,68800000.0
2009-11-26 04:31:00,87.635,87.635,87.605,87.605,195000000.0
2009-11-26 04:32:00,87.605,87.625,87.605,87.605,131500000.0
2009-11-26 04:33:00,87.605,87.605,87.6,87.605,53700000.0
2009-11-26 04:34:00,87.605,87.625,87.6,87.625,360300000.0
2009-11-26 04:35:00,87.63,87.645,87.625,87.635,202000000.0
2009-11-26 04:36:00,87.635,87.655,87.63,87.64,458600000.0
2009-11-26 04:37:00,87.64,87.645,87.62,87.635,228400000.0
2009-11-26 04:38:00,87.635,87.635,87.605,87.61,444400000.0
2009-11-26 04:39:00,87.61,87.625,87.61,87.625,283200000.0
2009-11-26 04:40:00,87.63,87.635,87.62,87.635,144600000.0
2009-11-26 04:41:00,87.635,87.645,87.62,87.635,156800000.0
2009-11-26 04:42:00,87.63,87.645,87.63,87.64,306400000.0
2009-11-26 04:43:00,87.64,87.645,87.63,87.635,171400000.0
2009-11-26 04:44:00,87.635,87.66,87.63,87.655,139400000.0
2009-11-26 04:45:00,87.665,87.7,87.655,87.7,320800000.0
2009-11-26 04:46:00,87.7,87.74,87.7,87.715,377100000.0
2009-11-26 04:47:00,87.71,87.765,87.71,87.745,457300000.0
2009-11-26 04:48:00,87.745,87.84,87.745,87.825,436600000.0
2009-11-26 04:49:00,87.825,87.825,87.78,87.78,690600000.0
2009-11-26 04:50:00,87.785,87.785,87.73,87.735,792900000.0
2009-11-26 04:51:00,87.735,87.745,87.69,87.69,480600000.0
2009-11-26 04:52:00,87.69,87.695,87.655,87.66,424000000.0
2009-11-26 04:53:00,87.66,87.67,87.65,87.655,581600000.0
2009-11-26 04:54:00,87.655,87.69,87.655,87.685,405400000.0
2009-11-26 04:55:00,87.685,87.7,87.68,87.7,328200000.0
2009-11-26 04:56:00,87.7,87.725,87.7,87.72,284400000.0
2009-11-26 04:57:00,87.715,87.735,87.695,87.73,271000000.0
2009-11-26 04:58:00,87.735,87.735,87.71,87.71,194600000.0
2009-11-26 04:59:00,87.71,87.71,87.665,87.675,676500000.0
2009-11-26 05:00:00,87.68,87.705,87.68,87.705,460200001.0
2009-11-26 05:01:00,87.705,87.735,87.7,87.735,105200000.0
2009-11-26 05:02:00,87.73,87.745,87.715,87.735,423500000.0
2009-11-26 05:03:00,87.735,87.78,87.72,87.77,500200000.0
2009-11-26 05:04:00,87.77,87.785,87.765,87.78,462700000.0
2009-11-26 05:05:00,87.78,87.815,87.77,87.78,506200000.0
2009-11-26 05:06:00,87.785,87.805,87.78,87.795,295100000.0
2009-11-26 05:07:00,87.795,87.795,87.77,87.77,280600000.0
2009-11-26 05:08:00,87.775,87.78,87.76,87.765,705999999.0
2009-11-26 05:09:00,87.76,87.77,87.755,87.765,295700000.0
2009-11-26 05:10:00,87.765,87.765,87.72,87.73,526300000.0
2009-11-26 05:11:00,87.735,87.75,87.71,87.71,534899999.0
2009-11-26 05:12:00,87.71,87.72,87.705,87.715,228400000.0
2009-11-26 05:13:00,87.71,87.715,87.7,87.7,150800000.0
2009-11-26 05:14:00,87.705,87.705,87.675,87.7,171400000.0
2009-11-26 05:15:00,87.69,87.7,87.685,87.685,95500000.0
2009-11-26 05:16:00,87.685,87.69,87.67,87.675,98600000.0
2009-11-26 05:17:00,87.67,87.675,87.64,87.645,357700000.0
2009-11-26 05:18:00,87.64,87.645,87.615,87.63,423200000.0
2009-11-26 05:19:00,87.635,87.65,87.625,87.64,201800000.0
2009-11-26 05:20:00,87.64,87.645,87.635,87.635,258800000.0
2009-11-26 05:21:00,87.635,87.655,87.63,87.645,231400000.0
2009-11-26 05:22:00,87.645,87.67,87.645,87.665,206400000.0
2009-11-26 05:23:00,87.665,87.67,87.65,87.66,498400000.0
2009-11-26 05:24:00,87.66,87.68,87.66,87.68,395999999.0
2009-11-26 05:25:00,87.68,87.68,87.665,87.67,133600000.0
2009-11-26 05:26:00,87.67,87.67,87.65,87.65,231200000.0
2009-11-26 05:27:00,87.65,87.65,87.6,87.615,459400000.0
2009-11-26 05:28:00,87.615,87.62,87.59,87.595,510600000.0
2009-11-26 05:29:00,87.595,87.615,87.59,87.605,439800000.0
2009-11-26 05:30:00,87.605,87.61,87.4,87.41,839800000.0
2009-11-26 05:31:00,87.405,87.43,87.26,87.38,857600000.0
2009-11-26 05:32:00,87.375,87.405,87.33,87.33,770200000.0
2009-11-26 05:33:00,87.33,87.33,87.205,87.31,924599999.0
2009-11-26 05:34:00,87.295,87.345,87.285,87.335,1061200000.0
2009-11-26 05:35:00,87.335,87.37,87.275,87.28,994200000.0
2009-11-26 05:36:00,87.28,87.365,87.28,87.365,845800000.0
2009-11-26 05:37:00,87.365,87.425,87.365,87.425,646400000.0
2009-11-26 05:38:00,87.425,87.435,87.3,87.33,1007800000.0
2009-11-26 05:39:00,87.33,87.35,87.305,87.315,733800000.0
2009-11-26 05:40:00,87.315,87.33,87.225,87.24,700000000.0
2009-11-26 05:41:00,87.26,87.325,87.255,87.305,550700000.0
2009-11-26 05:42:00,87.305,87.31,87.26,87.28,864200000.0
2009-11-26 05:43:00,87.28,87.305,87.26,87.285,749800000.0
2009-11-26 05:44:00,87.28,87.315,87.255,87.315,693600000.0
2009-11-26 05:45:00,87.315,87.325,87.29,87.3,651800000.0
2009-11-26 05:46:00,87.3,87.32,87.295,87.305,408200000.0
2009-11-26 05:47:00,87.305,87.32,87.28,87.29,509300000.0
2009-11-26 05:48:00,87.295,87.33,87.285,87.32,538600000.0
2009-11-26 05:49:00,87.325,87.365,87.29,87.355,1112600000.0
2009-11-26 05:50:00,87.35,87.38,87.325,87.35,648000000.0
2009-11-26 05:51:00,87.34,87.345,87.325,87.33,432200000.0
2009-11-26 05:52:00,87.345,87.35,87.345,87.35,631100000.0
2009-11-26 05:53:00,87.35,87.355,87.34,87.34,456400000.0
2009-11-26 05:54:00,87.34,87.355,87.335,87.34,333900000.0
2009-11-26 05:55:00,87.34,87.345,87.275,87.29,788900000.0
2009-11-26 05:56:00,87.295,87.315,87.275,87.275,237000000.0
2009-11-26 05:57:00,87.275,87.3,87.25,87.26,591600000.0
2009-11-26 05:58:00,87.26,87.28,87.245,87.275,657800000.0
2009-11-26 05:59:00,87.275,87.28,87.225,87.23,716600000.0
2009-11-26 06:00:00,87.225,87.23,87.2,87.205,542000000.0
2009-11-26 06:01:00,87.205,87.215,87.175,87.19,695800000.0
2009-11-26 06:02:00,87.19,87.19,87.105,87.13,961000000.0
2009-11-26 06:03:00,87.13,87.16,87.125,87.135,784600001.0
2009-11-26 06:04:00,87.13,87.185,87.11,87.185,766800000.0
2009-11-26 06:05:00,87.185,87.225,87.185,87.225,472800000.0
2009-11-26 06:06:00,87.215,87.23,87.18,87.185,729000000.0
2009-11-26 06:07:00,87.18,87.215,87.18,87.195,509800000.0
2009-11-26 06:08:00,87.19,87.195,87.165,87.165,855599999.0
2009-11-26 06:09:00,87.165,87.17,87.145,87.155,725599999.0
2009-11-26 06:10:00,87.155,87.165,87.15,87.16,692700000.0
2009-11-26 06:11:00,87.16,87.175,87.15,87.175,438500000.0
2009-11-26 06:12:00,87.175,87.175,87.145,87.145,602400000.0
2009-11-26 06:13:00,87.145,87.155,87.115,87.155,499799999.0
2009-11-26 06:14:00,87.155,87.165,87.145,87.16,318400000.0
2009-11-26 06:15:00,87.165,87.165,87.135,87.135,379600000.0
2009-11-26 06:16:00,87.135,87.14,87.13,87.135,194400000.0
2009-11-26 06:17:00,87.14,87.165,87.14,87.16,135300000.0
2009-11-26 06:18:00,87.16,87.17,87.15,87.17,307800000.0
2009-11-26 06:19:00,87.165,87.17,87.15,87.155,216000000.0
2009-11-26 06:20:00,87.16,87.175,87.16,87.165,311600000.0
2009-11-26 06:21:00,87.16,87.17,87.11,87.14,698400000.0
2009-11-26 06:22:00,87.14,87.155,87.12,87.14,528999998.0
2009-11-26 06:23:00,87.13,87.16,87.09,87.09,667800000.0
2009-11-26 06:24:00,87.1,87.12,87.09,87.115,737599999.0
2009-11-26 06:25:00,87.115,87.115,87.075,87.08,502900000.0
2009-11-26 06:26:00,87.08,87.105,87.045,87.06,858399999.0
2009-11-26 06:27:00,87.065,87.095,87.06,87.08,424300000.0
2009-11-26 06:28:00,87.08,87.125,87.08,87.12,629000000.0
2009-11-26 06:29:00,87.12,87.13,87.12,87.12,235200000.0
2009-11-26 06:30:00,87.12,87.125,87.1,87.105,166000000.0
2009-11-26 06:31:00,87.12,87.125,87.09,87.1,767000000.0
2009-11-26 06:32:00,87.1,87.125,87.095,87.105,241800000.0
2009-11-26 06:33:00,87.105,87.125,87.095,87.12,422500000.0
2009-11-26 06:34:00,87.12,87.13,87.1,87.13,428799999.0
2009-11-26 06:35:00,87.13,87.13,87.11,87.13,421800000.0
2009-11-26 06:36:00,87.13,87.16,87.12,87.12,300300000.0
2009-11-26 06:37:00,87.12,87.125,87.07,87.095,463100000.0
2009-11-26 06:38:00,87.095,87.1,87.065,87.065,271200000.0
2009-11-26 06:39:00,87.065,87.075,87.065,87.07,124200000.0
2009-11-26 06:40:00,87.07,87.085,87.065,87.08,256700000.0
2009-11-26 06:41:00,87.075,87.085,87.065,87.07,318600000.0
2009-11-26 06:42:00,87.07,87.08,87.065,87.075,416599999.0
2009-11-26 06:43:00,87.075,87.08,87.065,87.08,221800000.0
2009-11-26 06:44:00,87.08,87.08,87.04,87.055,450200000.0
2009-11-26 06:45:00,87.05,87.05,87.01,87.025,497600001.0
2009-11-26 06:46:00,87.03,87.03,87.0,87.005,478200000.0
2009-11-26 06:47:00,87.005,87.04,87.0,87.035,490000000.0
2009-11-26 06:48:00,87.035,87.04,87.005,87.01,500000000.0
2009-11-26 06:49:00,87.01,87.04,87.0,87.015,680600000.0
2009-11-26 06:50:00,87.03,87.03,86.98,87.005,935799999.0
2009-11-26 06:51:00,87.005,87.03,86.935,86.935,1004000001.0
2009-11-26 06:52:00,86.94,86.95,86.875,86.875,629000001.0
2009-11-26 06:53:00,86.875,86.89,86.84,86.87,737000001.0
2009-11-26 06:54:00,86.865,86.865,86.775,86.78,785800000.0
2009-11-26 06:55:00,86.78,86.795,86.78,86.795,534700000.0
2009-11-26 06:56:00,86.795,86.82,86.78,86.81,822400000.0
2009-11-26 06:57:00,86.81,86.885,86.81,86.875,871099999.0
2009-11-26 06:58:00,86.875,86.905,86.86,86.875,631400000.0
2009-11-26 06:59:00,86.875,86.88,86.845,86.845,516299999.0
2009-11-26 07:00:00,86.84,86.855,86.825,86.85,541899999.0
2009-11-26 07:01:00,86.855,86.865,86.84,86.845,634000001.0
2009-11-26 07:02:00,86.845,86.845,86.77,86.835,947200000.0
2009-11-26 07:03:00,86.84,86.855,86.81,86.845,563400000.0
2009-11-26 07:04:00,86.85,86.865,86.845,86.855,823200000.0
2009-11-26 07:05:00,86.855,86.905,86.85,86.9,571799998.0
2009-11-26 07:06:00,86.9,86.9,86.865,86.875,658200000.0
2009-11-26 07:07:00,86.87,86.885,86.85,86.86,427999999.0
2009-11-26 07:08:00,86.855,86.86,86.85,86.85,207200000.0
2009-11-26 07:09:00,86.85,86.85,86.82,86.82,251999999.0
2009-11-26 07:10:00,86.825,86.83,86.785,86.795,869600000.0
2009-11-26 07:11:00,86.785,86.825,86.775,86.815,508400000.0
2009-11-26 07:12:00,86.815,86.835,86.81,86.82,545800000.0
2009-11-26 07:13:00,86.82,86.875,86.815,86.865,715200000.0
2009-11-26 07:14:00,86.87,86.875,86.85,86.855,858000000.0
2009-11-26 07:15:00,86.87,86.89,86.835,86.855,748900000.0
2009-11-26 07:16:00,86.855,86.89,86.85,86.865,704000000.0
2009-11-26 07:17:00,86.87,86.91,86.865,86.875,622500000.0
2009-11-26 07:18:00,86.87,86.9,86.86,86.865,609900000.0
2009-11-26 07:19:00,86.86,86.875,86.85,86.87,917799999.0
2009-11-26 07:20:00,86.87,86.89,86.86,86.865,979999999.0
2009-11-26 07:21:00,86.865,86.87,86.84,86.84,318400000.0
2009-11-26 07:22:00,86.845,86.88,86.84,86.855,404000000.0
2009-11-26 07:23:00,86.855,86.875,86.84,86.875,534000000.0
2009-11-26 07:24:00,86.875,86.88,86.845,86.855,513800000.0
2009-11-26 07:25:00,86.85,86.88,86.84,86.875,708400000.0
2009-11-26 07:26:00,86.875,86.91,86.865,86.895,770000000.0
2009-11-26 07:27:00,86.895,86.955,86.895,86.955,382400000.0
2009-11-26 07:28:00,86.95,86.965,86.93,86.945,1062200000.0
2009-11-26 07:29:00,86.945,86.97,86.92,86.955,948200000.0
2009-11-26 07:30:00,86.955,86.99,86.95,86.985,595300000.0
2009-11-26 07:31:00,86.985,86.985,86.895,86.91,365700000.0
2009-11-26 07:32:00,86.91,86.935,86.89,86.935,386800000.0
2009-11-26 07:33:00,86.935,86.975,86.93,86.97,363499999.0
2009-11-26 07:34:00,86.97,86.985,86.96,86.965,529000000.0
2009-11-26 07:35:00,86.955,86.96,86.93,86.93,381000000.0
2009-11-26 07:36:00,86.93,86.935,86.925,86.935,464099999.0
2009-11-26 07:37:00,86.935,86.935,86.92,86.935,493000001.0
2009-11-26 07:38:00,86.935,86.935,86.915,86.925,259600000.0
2009-11-26 07:39:00,86.925,86.93,86.91,86.91,338900000.0
2009-11-26 07:40:00,86.915,86.925,86.9,86.905,350100000.0
2009-11-26 07:41:00,86.91,86.91,86.875,86.88,552500000.0
2009-11-26 07:42:00,86.88,86.91,86.88,86.91,513000000.0
2009-11-26 07:43:00,86.91,86.96,86.91,86.95,556700000.0
2009-11-26 07:44:00,86.95,86.95,86.92,86.925,328100000.0
2009-11-26 07:45:00,86.925,86.925,86.905,86.91,269100000.0
2009-11-26 07:46:00,86.91,86.91,86.895,86.91,352200000.0
2009-11-26 07:47:00,86.91,86.915,86.89,86.895,428200000.0
2009-11-26 07:48:00,86.895,86.915,86.885,86.915,429000000.0
2009-11-26 07:49:00,86.915,86.92,86.87,86.88,500700000.0
2009-11-26 07:50:00,86.885,86.92,86.885,86.9,704500000.0
2009-11-26 07:51:00,86.9,86.91,86.89,86.895,406499999.0
2009-11-26 07:52:00,86.895,86.9,86.885,86.89,409799998.0
2009-11-26 07:53:00,86.89,86.895,86.875,86.885,521200000.0
2009-11-26 07:54:00,86.9,86.9,86.875,86.88,430600000.0
2009-11-26 07:55:00,86.885,86.89,86.845,86.855,491400000.0
2009-11-26 07:56:00,86.855,86.875,86.855,86.86,588400000.0
2009-11-26 07:57:00,86.865,86.88,86.855,86.86,329600000.0
2009-11-26 07:58:00,86.86,86.87,86.85,86.855,385400000.0
2009-11-26 07:59:00,86.855,86.895,86.855,86.895,368900001.0
2009-11-26 08:00:00,86.895,86.9,86.875,86.88,398800000.0
2009-11-26 08:01:00,86.88,86.945,86.875,86.94,498900000.0
2009-11-26 08:02:00,86.945,86.945,86.9,86.9,448900000.0
2009-11-26 08:03:00,86.9,86.905,86.875,86.9,396400000.0
2009-11-26 08:04:00,86.9,86.945,86.89,86.945,480400000.0
2009-11-26 08:05:00,86.945,86.955,86.94,86.955,461300000.0
2009-11-26 08:06:00,86.955,87.0,86.955,86.995,835900000.0
2009-11-26 08:07:00,86.995,87.015,86.985,86.985,312200000.0
2009-11-26 08:08:00,86.985,87.025,86.96,86.965,578400000.0
2009-11-26 08:09:00,86.965,86.965,86.865,86.88,596700000.0
2009-11-26 08:10:00,86.88,86.905,86.88,86.905,807499999.0
2009-11-26 08:11:00,86.905,86.925,86.905,86.915,316700000.0
2009-11-26 08:12:00,86.915,86.945,86.905,86.94,799500000.0
2009-11-26 08:13:00,86.95,86.98,86.945,86.97,832299999.0
2009-11-26 08:14:00,86.975,86.995,86.97,86.98,698000000.0
2009-11-26 08:15:00,86.98,86.98,86.95,86.96,566500000.0
2009-11-26 08:16:00,86.965,86.975,86.915,86.915,554400000.0
2009-11-26 08:17:00,86.915,86.945,86.915,86.925,495200000.0
2009-11-26 08:18:00,86.925,86.94,86.915,86.925,443800000.0
2009-11-26 08:19:00,86.925,86.955,86.925,86.94,736100000.0
2009-11-26 08:20:00,86.94,86.975,86.935,86.97,460800000.0
2009-11-26 08:21:00,86.975,86.985,86.965,86.965,558200000.0
2009-11-26 08:22:00,86.965,86.99,86.965,86.98,468900000.0
2009-11-26 08:23:00,86.98,86.99,86.97,86.985,404900000.0
2009-11-26 08:24:00,86.985,86.995,86.98,86.995,142400000.0
2009-11-26 08:25:00,86.995,87.01,86.995,87.005,402700001.0
2009-11-26 08:26:00,87.005,87.03,87.005,87.02,333600000.0
2009-11-26 08:27:00,87.02,87.035,87.01,87.035,415400000.0
2009-11-26 08:28:00,87.035,87.045,87.035,87.045,439200000.0
2009-11-26 08:29:00,87.055,87.055,87.035,87.05,654200000.0
2009-11-26 08:30:00,87.07,87.07,87.025,87.03,672900000.0
2009-11-26 08:31:00,87.025,87.035,87.015,87.035,648500000.0
2009-11-26 08:32:00,87.03,87.045,87.005,87.03,694600000.0
2009-11-26 08:33:00,87.03,87.055,87.005,87.055,688899999.0
2009-11-26 08:34:00,87.05,87.09,87.05,87.08,656200000.0
2009-11-26 08:35:00,87.08,87.095,87.055,87.06,714400000.0
2009-11-26 08:36:00,87.065,87.085,87.06,87.075,727399999.0
2009-11-26 08:37:00,87.075,87.12,87.075,87.11,640900000.0
2009-11-26 08:38:00,87.11,87.11,87.075,87.08,307000000.0
2009-11-26 08:39:00,87.08,87.09,87.07,87.07,188000000.0
2009-11-26 08:40:00,87.07,87.095,87.065,87.095,395200000.0
2009-11-26 08:41:00,87.095,87.125,87.09,87.095,264500000.0
2009-11-26 08:42:00,87.095,87.1,87.085,87.09,202699998.0
2009-11-26 08:43:00,87.09,87.09,87.065,87.07,110600000.0
2009-11-26 08:44:00,87.075,87.095,87.065,87.065,432300001.0
2009-11-26 08:45:00,87.065,87.075,87.05,87.065,326600000.0
2009-11-26 08:46:00,87.065,87.065,87.015,87.025,221000000.0
2009-11-26 08:47:00,87.025,87.04,87.005,87.01,407000000.0
2009-11-26 08:48:00,87.01,87.01,86.965,86.965,221500000.0
2009-11-26 08:49:00,86.98,86.985,86.945,86.965,453200000.0
2009-11-26 08:50:00,86.965,86.975,86.94,86.965,286600000.0
2009-11-26 08:51:00,86.965,86.97,86.945,86.955,537200001.0
2009-11-26 08:52:00,86.955,86.965,86.945,86.95,334300000.0
2009-11-26 08:53:00,86.94,86.94,86.865,86.88,327900000.0
2009-11-26 08:54:00,86.885,86.905,86.63,86.715,324900000.0
2009-11-26 08:55:00,86.715,86.925,86.71,86.915,381600000.0
2009-11-26 08:56:00,86.905,86.955,86.805,86.815,705800000.0
2009-11-26 08:57:00,86.805,86.845,86.755,86.845,368200000.0
2009-11-26 08:58:00,86.845,86.885,86.83,86.845,540400000.0
2009-11-26 08:59:00,86.845,86.895,86.7,86.77,491699999.0
2009-11-26 09:00:00,86.77,86.795,86.745,86.77,332900000.0
2009-11-26 09:01:00,86.775,86.795,86.755,86.765,276700000.0
2009-11-26 09:02:00,86.765,86.795,86.72,86.785,259900000.0
2009-11-26 09:03:00,86.78,86.835,86.77,86.835,297700000.0
2009-11-26 09:04:00,86.835,86.915,86.835,86.91,303800000.0
2009-11-26 09:05:00,86.91,86.925,86.885,86.91,455400000.0
2009-11-26 09:06:00,86.905,86.92,86.765,86.78,283800000.0
2009-11-26 09:07:00,86.735,86.805,86.725,86.765,307100000.0
2009-11-26 09:08:00,86.765,86.81,86.76,86.775,170700000.0
2009-11-26 09:09:00,86.77,86.805,86.76,86.8,193100000.0
2009-11-26 09:10:00,86.795,86.835,86.77,86.78,277400000.0
2009-11-26 09:11:00,86.785,86.845,86.77,86.845,159100000.0
2009-11-26 09:12:00,86.845,86.845,86.795,86.8,189300000.0
2009-11-26 09:13:00,86.8,86.825,86.8,86.8,189900000.0
2009-11-26 09:14:00,86.8,86.815,86.785,86.805,210500000.0
2009-11-26 09:15:00,86.805,86.815,86.775,86.805,249800000.0
2009-11-26 09:16:00,86.805,86.83,86.665,86.74,253199999.0
2009-11-26 09:17:00,86.74,86.755,86.715,86.745,225800000.0
2009-11-26 09:18:00,86.745,86.76,86.72,86.72,187800000.0
2009-11-26 09:19:00,86.725,86.74,86.71,86.715,108800000.0
2009-11-26 09:20:00,86.715,86.75,86.705,86.745,75400000.0
2009-11-26 09:21:00,86.75,86.76,86.72,86.745,166600000.0
2009-11-26 09:22:00,86.745,86.82,86.745,86.82,194300000.0
2009-11-26 09:23:00,86.815,86.825,86.775,86.795,124800000.0
2009-11-26 09:24:00,86.795,86.83,86.79,86.83,202700000.0
2009-11-26 09:25:00,86.825,86.83,86.775,86.79,186800000.0
2009-11-26 09:26:00,86.785,86.785,86.725,86.73,271600000.0
2009-11-26 09:27:00,86.73,86.745,86.71,86.72,208300000.0
2009-11-26 09:28:00,86.715,86.72,86.6,86.665,321000000.0
2009-11-26 09:29:00,86.66,86.67,86.6,86.605,415399999.0
2009-11-26 09:30:00,86.61,86.635,86.585,86.62,448200000.0
2009-11-26 09:31:00,86.62,86.62,86.565,86.595,416400000.0
2009-11-26 09:32:00,86.59,86.605,86.555,86.555,289700000.0
2009-11-26 09:33:00,86.55,86.61,86.55,86.58,335800000.0
2009-11-26 09:34:00,86.58,86.61,86.58,86.605,297700000.0
2009-11-26 09:35:00,86.605,86.615,86.57,86.575,369800000.0
2009-11-26 09:36:00,86.58,86.595,86.565,86.585,180600000.0
2009-11-26 09:37:00,86.59,86.62,86.59,86.61,277300000.0
2009-11-26 09:38:00,86.62,86.68,86.605,86.67,287100000.0
2009-11-26 09:39:00,86.675,86.72,86.67,86.7,222300000.0
2009-11-26 09:40:00,86.695,86.705,86.585,86.585,340900000.0
2009-11-26 09:41:00,86.585,86.605,86.575,86.575,213500000.0
2009-11-26 09:42:00,86.585,86.63,86.58,86.63,199900000.0
2009-11-26 09:43:00,86.63,86.655,86.615,86.615,146400000.0
2009-11-26 09:44:00,86.62,86.64,86.615,86.635,128600000.0
2009-11-26 09:45:00,86.635,86.655,86.63,86.645,216400000.0
2009-11-26 09:46:00,86.645,86.665,86.635,86.64,219100000.0
2009-11-26 09:47:00,86.64,86.68,86.635,86.65,201400000.0
2009-11-26 09:48:00,86.66,86.67,86.65,86.665,308300000.0
2009-11-26 09:49:00,86.665,86.715,86.66,86.705,523300000.0
2009-11-26 09:50:00,86.7,86.7,86.67,86.68,154600000.0
2009-11-26 09:51:00,86.68,86.72,86.68,86.7,283100000.0
2009-11-26 09:52:00,86.7,86.725,86.7,86.715,242600000.0
2009-11-26 09:53:00,86.71,86.73,86.7,86.725,198300000.0
2009-11-26 09:54:00,86.72,86.725,86.665,86.665,326300000.0
2009-11-26 09:55:00,86.665,86.72,86.66,86.715,334800000.0
2009-11-26 09:56:00,86.71,86.71,86.68,86.69,273200000.0
2009-11-26 09:57:00,86.695,86.74,86.695,86.71,199400000.0
2009-11-26 09:58:00,86.71,86.71,86.68,86.685,245000000.0
2009-11-26 09:59:00,86.695,86.705,86.685,86.7,176100000.0
2009-11-26 10:00:00,86.695,86.695,86.66,86.675,250400000.0
2009-11-26 10:01:00,86.67,86.7,86.655,86.655,187300000.0
2009-11-26 10:02:00,86.655,86.7,86.655,86.695,127400000.0
2009-11-26 10:03:00,86.695,86.71,86.685,86.695,93200000.0
2009-11-26 10:04:00,86.7,86.705,86.655,86.66,207800000.0
2009-11-26 10:05:00,86.66,86.675,86.645,86.66,263200000.0
2009-11-26 10:06:00,86.67,86.7,86.665,86.685,240000000.0
2009-11-26 10:07:00,86.685,86.72,86.685,86.715,386300000.0
2009-11-26 10:08:00,86.72,86.765,86.72,86.76,231400000.0
2009-11-26 10:09:00,86.76,86.795,86.76,86.795,259500000.0
2009-11-26 10:10:00,86.79,86.815,86.785,86.8,227000000.0
2009-11-26 10:11:00,86.8,86.82,86.795,86.805,265500000.0
2009-11-26 10:12:00,86.815,86.82,86.785,86.785,343099999.0
2009-11-26 10:13:00,86.79,86.79,86.75,86.765,267600000.0
2009-11-26 10:14:00,86.765,86.77,86.745,86.745,187400000.0
2009-11-26 10:15:00,86.745,86.785,86.74,86.755,251300000.0
2009-11-26 10:16:00,86.755,86.775,86.755,86.76,149100000.0
2009-11-26 10:17:00,86.76,86.76,86.72,86.72,135700000.0
2009-11-26 10:18:00,86.72,86.73,86.7,86.72,130500000.0
2009-11-26 10:19:00,86.72,86.745,86.72,86.725,214300000.0
2009-11-26 10:20:00,86.725,86.75,86.71,86.75,125600000.0
2009-11-26 10:21:00,86.755,86.765,86.73,86.73,130700000.0
2009-11-26 10:22:00,86.73,86.77,86.73,86.76,208600000.0
2009-11-26 10:23:00,86.76,86.76,86.745,86.745,109400000.0
2009-11-26 10:24:00,86.75,86.79,86.75,86.79,158400000.0
2009-11-26 10:25:00,86.79,86.81,86.78,86.78,188200000.0
2009-11-26 10:26:00,86.78,86.78,86.765,86.765,235300000.0
2009-11-26 10:27:00,86.765,86.77,86.75,86.755,206400000.0
2009-11-26 10:28:00,86.755,86.775,86.75,86.77,224700000.0
2009-11-26 10:29:00,86.77,86.8,86.77,86.8,221100000.0
2009-11-26 10:30:00,86.8,86.805,86.775,86.78,200200000.0
2009-11-26 10:31:00,86.78,86.795,86.75,86.78,171700000.0
2009-11-26 10:32:00,86.775,86.785,86.75,86.77,235400000.0
2009-11-26 10:33:00,86.77,86.775,86.75,86.775,216800000.0
2009-11-26 10:34:00,86.77,86.78,86.745,86.75,203200000.0
2009-11-26 10:35:00,86.75,86.755,86.72,86.735,312500001.0
2009-11-26 10:36:00,86.735,86.74,86.705,86.72,304200000.0
2009-11-26 10:37:00,86.725,86.76,86.72,86.74,232200000.0
2009-11-26 10:38:00,86.735,86.75,86.72,86.73,352600000.0
2009-11-26 10:39:00,86.73,86.76,86.72,86.755,235400000.0
2009-11-26 10:40:00,86.75,86.78,86.75,86.78,108600000.0
2009-11-26 10:41:00,86.78,86.795,86.76,86.77,243000000.0
2009-11-26 10:42:00,86.765,86.785,86.75,86.785,189100000.0
2009-11-26 10:43:00,86.785,86.785,86.755,86.76,246400000.0
2009-11-26 10:44:00,86.76,86.775,86.75,86.765,111400000.0
2009-11-26 10:45:00,86.76,86.77,86.75,86.755,274200000.0
2009-11-26 10:46:00,86.76,86.775,86.76,86.775,113900000.0
2009-11-26 10:47:00,86.77,86.79,86.755,86.79,175200000.0
2009-11-26 10:48:00,86.785,86.785,86.77,86.785,181300000.0
2009-11-26 10:49:00,86.785,86.805,86.77,86.795,235700000.0
2009-11-26 10:50:00,86.795,86.805,86.785,86.79,317900000.0
2009-11-26 10:51:00,86.79,86.795,86.765,86.785,216200000.0
2009-11-26 10:52:00,86.785,86.79,86.765,86.775,130000000.0
2009-11-26 10:53:00,86.775,86.81,86.775,86.79,310300000.0
2009-11-26 10:54:00,86.79,86.81,86.79,86.79,291400000.0
2009-11-26 10:55:00,86.795,86.815,86.795,86.805,144800000.0
2009-11-26 10:56:00,86.805,86.815,86.785,86.815,140500000.0
2009-11-26 10:57:00,86.81,86.815,86.8,86.8,128700000.0
2009-11-26 10:58:00,86.805,86.825,86.805,86.815,111100000.0
2009-11-26 10:59:00,86.805,86.815,86.785,86.79,98400000.0
2009-11-26 11:00:00,86.79,86.79,86.76,86.775,117400000.0
2009-11-26 11:01:00,86.785,86.795,86.775,86.78,154400000.0
2009-11-26 11:02:00,86.78,86.815,86.775,86.815,281200000.0
2009-11-26 11:03:00,86.815,86.82,86.77,86.775,120400000.0
2009-11-26 11:04:00,86.77,86.785,86.765,86.765,113400000.0
2009-11-26 11:05:00,86.775,86.78,86.76,86.78,179900000.0
2009-11-26 11:06:00,86.78,86.78,86.75,86.765,124200000.0
2009-11-26 11:07:00,86.765,86.77,86.75,86.755,203800000.0
2009-11-26 11:08:00,86.755,86.77,86.75,86.765,247500000.0
2009-11-26 11:09:00,86.765,86.77,86.745,86.76,360500000.0
2009-11-26 11:10:00,86.76,86.775,86.74,86.755,349000000.0
2009-11-26 11:11:00,86.755,86.76,86.73,86.73,220600000.0
2009-11-26 11:12:00,86.73,86.745,86.705,86.705,435700000.0
2009-11-26 11:13:00,86.705,86.72,86.675,86.715,558400000.0
2009-11-26 11:14:00,86.715,86.715,86.69,86.7,318800000.0
2009-11-26 11:15:00,86.7,86.755,86.695,86.75,380800000.0
2009-11-26 11:16:00,86.75,86.755,86.735,86.75,227300000.0
2009-11-26 11:17:00,86.745,86.745,86.725,86.735,145400000.0
2009-11-26 11:18:00,86.74,86.76,86.735,86.74,241900000.0
2009-11-26 11:19:00,86.74,86.78,86.73,86.775,413100000.0
2009-11-26 11:20:00,86.77,86.835,86.77,86.825,484400001.0
2009-11-26 11:21:00,86.825,86.86,86.825,86.845,259700000.0
2009-11-26 11:22:00,86.845,86.9,86.835,86.9,464500000.0
2009-11-26 11:23:00,86.9,86.905,86.83,86.835,309200000.0
2009-11-26 11:24:00,86.83,86.86,86.825,86.845,276800000.0
2009-11-26 11:25:00,86.84,86.85,86.815,86.83,355100000.0
2009-11-26 11:26:00,86.83,86.835,86.805,86.805,380000000.0
2009-11-26 11:27:00,86.81,86.825,86.81,86.825,113700000.0
2009-11-26 11:28:00,86.82,86.835,86.81,86.825,305400000.0
2009-11-26 11:29:00,86.825,86.845,86.805,86.83,253800000.0
2009-11-26 11:30:00,86.83,86.84,86.785,86.795,351300000.0
2009-11-26 11:31:00,86.795,86.835,86.79,86.825,268600000.0
2009-11-26 11:32:00,86.825,86.85,86.81,86.84,304000000.0
2009-11-26 11:33:00,86.845,86.845,86.815,86.82,192400000.0
2009-11-26 11:34:00,86.815,86.84,86.815,86.825,420799999.0
2009-11-26 11:35:00,86.825,86.83,86.785,86.79,442200000.0
2009-11-26 11:36:00,86.79,86.8,86.77,86.795,635100001.0
2009-11-26 11:37:00,86.795,86.805,86.775,86.775,438800000.0
2009-11-26 11:38:00,86.785,86.865,86.77,86.85,434999999.0
2009-11-26 11:39:00,86.845,86.845,86.745,86.75,334300000.0
2009-11-26 11:40:00,86.755,86.76,86.735,86.75,156500000.0
2009-11-26 11:41:00,86.75,86.775,86.75,86.765,409200000.0
2009-11-26 11:42:00,86.765,86.79,86.74,86.785,354000000.0
2009-11-26 11:43:00,86.79,86.815,86.775,86.81,433600000.0
2009-11-26 11:44:00,86.81,86.81,86.775,86.79,514400000.0
2009-11-26 11:45:00,86.785,86.79,86.72,86.73,523200000.0
2009-11-26 11:46:00,86.73,86.74,86.705,86.715,347100000.0
2009-11-26 11:47:00,86.72,86.73,86.705,86.715,337200000.0
2009-11-26 11:48:00,86.715,86.745,86.715,86.745,168800000.0
2009-11-26 11:49:00,86.74,86.78,86.735,86.76,220000000.0
2009-11-26 11:50:00,86.77,86.785,86.745,86.76,242700000.0
2009-11-26 11:51:00,86.755,86.8,86.75,86.77,467200000.0
2009-11-26 11:52:00,86.78,86.815,86.77,86.795,234300000.0
2009-11-26 11:53:00,86.79,86.795,86.765,86.775,220600000.0
2009-11-26 11:54:00,86.775,86.775,86.755,86.775,283600000.0
2009-11-26 11:55:00,86.77,86.78,86.755,86.765,207700000.0
2009-11-26 11:56:00,86.76,86.765,86.715,86.735,494400000.0
2009-11-26 11:57:00,86.735,86.765,86.735,86.755,185600000.0
2009-11-26 11:58:00,86.755,86.79,86.75,86.79,104800000.0
2009-11-26 11:59:00,86.79,86.805,86.77,86.8,128600000.0
2009-11-26 12:00:00,86.8,86.81,86.79,86.805,307700000.0
2009-11-26 12:01:00,86.805,86.815,86.795,86.795,137000000.0
2009-11-26 12:02:00,86.795,86.795,86.755,86.765,196300000.0
2009-11-26 12:03:00,86.76,86.78,86.755,86.775,275900000.0
2009-11-26 12:04:00,86.775,86.785,86.77,86.775,136600000.0
2009-11-26 12:05:00,86.775,86.82,86.775,86.815,349400000.0
2009-11-26 12:06:00,86.81,86.83,86.8,86.815,608800000.0
2009-11-26 12:07:00,86.815,86.82,86.79,86.8,337400000.0
2009-11-26 12:08:00,86.8,86.805,86.775,86.79,96800000.0
2009-11-26 12:09:00,86.785,86.785,86.755,86.76,178300000.0
2009-11-26 12:10:00,86.755,86.77,86.745,86.745,293000000.0
2009-11-26 12:11:00,86.745,86.785,86.745,86.775,329400000.0
2009-11-26 12:12:00,86.77,86.78,86.74,86.755,335400001.0
2009-11-26 12:13:00,86.755,86.77,86.74,86.76,161500000.0
2009-11-26 12:14:00,86.765,86.765,86.73,86.74,193500000.0
2009-11-26 12:15:00,86.74,86.745,86.725,86.735,453800000.0
2009-11-26 12:16:00,86.74,86.765,86.74,86.74,314800000.0
2009-11-26 12:17:00,86.745,86.745,86.735,86.74,146100000.0
2009-11-26 12:18:00,86.74,86.74,86.73,86.73,163800000.0
2009-11-26 12:19:00,86.73,86.735,86.72,86.725,115200000.0
2009-11-26 12:20:00,86.725,86.735,86.705,86.725,172800000.0
2009-11-26 12:21:00,86.725,86.725,86.7,86.705,110000000.0
2009-11-26 12:22:00,86.705,86.705,86.615,86.615,481200000.0
2009-11-26 12:23:00,86.62,86.66,86.62,86.63,514200000.0
2009-11-26 12:24:00,86.635,86.635,86.565,86.57,538000001.0
2009-11-26 12:25:00,86.57,86.605,86.57,86.59,364199998.0
2009-11-26 12:26:00,86.59,86.605,86.58,86.585,253400000.0
2009-11-26 12:27:00,86.58,86.61,86.58,86.6,182400000.0
2009-11-26 12:28:00,86.6,86.62,86.595,86.605,105300000.0
2009-11-26 12:29:00,86.615,86.675,86.61,86.66,248500000.0
2009-11-26 12:30:00,86.66,86.685,86.64,86.645,252900000.0
2009-11-26 12:31:00,86.65,86.67,86.64,86.645,326700000.0
2009-11-26 12:32:00,86.645,86.665,86.64,86.65,220000000.0
2009-11-26 12:33:00,86.655,86.655,86.635,86.645,372100000.0
2009-11-26 12:34:00,86.645,86.665,86.635,86.645,176400000.0
2009-11-26 12:35:00,86.64,86.675,86.64,86.675,130600000.0
2009-11-26 12:36:00,86.67,86.675,86.63,86.635,302500000.0
2009-11-26 12:37:00,86.63,86.63,86.62,86.625,151200000.0
2009-11-26 12:38:00,86.635,86.65,86.635,86.65,115500000.0
2009-11-26 12:39:00,86.645,86.67,86.64,86.665,113600000.0
2009-11-26 12:40:00,86.665,86.68,86.66,86.68,182600000.0
2009-11-26 12:41:00,86.68,86.7,86.665,86.675,518500001.0
2009-11-26 12:42:00,86.675,86.695,86.67,86.69,235700000.0
2009-11-26 12:43:00,86.685,86.69,86.67,86.69,469800000.0
2009-11-26 12:44:00,86.69,86.7,86.675,86.685,232000000.0
2009-11-26 12:45:00,86.685,86.705,86.68,86.68,320899999.0
2009-11-26 12:46:00,86.68,86.71,86.68,86.69,224100000.0
2009-11-26 12:47:00,86.695,86.7,86.68,86.68,180600000.0
2009-11-26 12:48:00,86.685,86.695,86.675,86.685,270200000.0
2009-11-26 12:49:00,86.685,86.695,86.675,86.69,166300000.0
2009-11-26 12:50:00,86.69,86.725,86.69,86.715,272900000.0
2009-11-26 12:51:00,86.71,86.725,86.705,86.715,142000001.0
2009-11-26 12:52:00,86.72,86.73,86.705,86.73,207300000.0
2009-11-26 12:53:00,86.725,86.73,86.705,86.72,216300000.0
2009-11-26 12:54:00,86.715,86.73,86.695,86.71,394700000.0
2009-11-26 12:55:00,86.705,86.745,86.705,86.745,305800000.0
2009-11-26 12:56:00,86.75,86.78,86.75,86.775,330999999.0
2009-11-26 12:57:00,86.78,86.81,86.765,86.8,332199998.0
2009-11-26 12:58:00,86.8,86.805,86.78,86.8,212400000.0
2009-11-26 12:59:00,86.8,86.815,86.79,86.81,360100001.0
2009-11-26 13:00:00,86.81,86.82,86.79,86.805,272200000.0
2009-11-26 13:01:00,86.795,86.81,86.785,86.785,319800000.0
2009-11-26 13:02:00,86.79,86.805,86.78,86.795,194100000.0
2009-11-26 13:03:00,86.795,86.81,86.785,86.805,145000000.0
2009-11-26 13:04:00,86.805,86.82,86.8,86.81,238300000.0
2009-11-26 13:05:00,86.81,86.81,86.8,86.805,182300000.0
2009-11-26 13:06:00,86.8,86.805,86.785,86.785,252100000.0
2009-11-26 13:07:00,86.785,86.805,86.775,86.775,125000000.0
2009-11-26 13:08:00,86.78,86.78,86.76,86.76,86500000.0
2009-11-26 13:09:00,86.765,86.8,86.76,86.785,176900000.0
2009-11-26 13:10:00,86.785,86.79,86.775,86.775,143800000.0
2009-11-26 13:11:00,86.775,86.825,86.775,86.815,238200000.0
2009-11-26 13:12:00,86.815,86.84,86.815,86.835,203000000.0
2009-11-26 13:13:00,86.84,86.865,86.835,86.835,481200000.0
2009-11-26 13:14:00,86.835,86.835,86.8,86.825,128600000.0
2009-11-26 13:15:00,86.825,86.825,86.8,86.8,92800000.0
2009-11-26 13:16:00,86.8,86.81,86.785,86.81,112300000.0
2009-11-26 13:17:00,86.815,86.815,86.785,86.8,155700000.0
2009-11-26 13:18:00,86.8,86.825,86.8,86.825,140200000.0
2009-11-26 13:19:00,86.825,86.83,86.82,86.82,48800000.0
2009-11-26 13:20:00,86.825,86.865,86.82,86.835,247900000.0
2009-11-26 13:21:00,86.83,86.865,86.83,86.85,191400000.0
2009-11-26 13:22:00,86.85,86.85,86.84,86.84,116000000.0
2009-11-26 13:23:00,86.84,86.845,86.82,86.82,59600000.0
2009-11-26 13:24:00,86.82,86.845,86.82,86.83,137300000.0
2009-11-26 13:25:00,86.835,86.835,86.77,86.775,221200000.0
2009-11-26 13:26:00,86.78,86.79,86.775,86.79,158000000.0
2009-11-26 13:27:00,86.79,86.79,86.76,86.785,242500000.0
2009-11-26 13:28:00,86.79,86.81,86.79,86.795,170400000.0
2009-11-26 13:29:00,86.795,86.795,86.765,86.765,192100000.0
2009-11-26 13:30:00,86.77,86.77,86.755,86.76,124700000.0
2009-11-26 13:31:00,86.76,86.775,86.735,86.74,191800000.0
2009-11-26 13:32:00,86.745,86.75,86.74,86.745,60400000.0
2009-11-26 13:33:00,86.745,86.745,86.71,86.725,115700000.0
2009-11-26 13:34:00,86.725,86.73,86.7,86.705,251900000.0
2009-11-26 13:35:00,86.705,86.71,86.7,86.71,95800000.0
2009-11-26 13:36:00,86.71,86.73,86.705,86.72,222200000.0
2009-11-26 13:37:00,86.72,86.73,86.7,86.705,143600000.0
2009-11-26 13:38:00,86.7,86.715,86.7,86.705,237600000.0
2009-11-26 13:39:00,86.705,86.705,86.68,86.68,138400000.0
2009-11-26 13:40:00,86.685,86.685,86.67,86.685,301900000.0
2009-11-26 13:41:00,86.685,86.685,86.67,86.675,202200000.0
2009-11-26 13:42:00,86.68,86.68,86.66,86.67,72600000.0
2009-11-26 13:43:00,86.665,86.68,86.665,86.68,95400000.0
2009-11-26 13:44:00,86.68,86.695,86.675,86.685,178300000.0
2009-11-26 13:45:00,86.69,86.7,86.685,86.695,134600000.0
2009-11-26 13:46:00,86.7,86.705,86.69,86.695,84900000.0
2009-11-26 13:47:00,86.7,86.705,86.675,86.68,65900000.0
2009-11-26 13:48:00,86.675,86.68,86.66,86.66,197100000.0
2009-11-26 13:49:00,86.66,86.675,86.66,86.675,87000000.0
2009-11-26 13:50:00,86.675,86.675,86.635,86.64,117500000.0
2009-11-26 13:51:00,86.635,86.655,86.635,86.64,155800000.0
2009-11-26 13:52:00,86.635,86.645,86.63,86.635,179000000.0
2009-11-26 13:53:00,86.635,86.66,86.63,86.655,215200001.0
2009-11-26 13:54:00,86.655,86.655,86.64,86.65,315800000.0
2009-11-26 13:55:00,86.65,86.66,86.645,86.66,212900000.0
2009-11-26 13:56:00,86.66,86.675,86.66,86.67,209700000.0
2009-11-26 13:57:00,86.675,86.715,86.67,86.715,367500000.0
2009-11-26 13:58:00,86.715,86.715,86.695,86.7,220400000.0
2009-11-26 13:59:00,86.7,86.7,86.665,86.69,233200000.0
2009-11-26 14:00:00,86.695,86.71,86.685,86.705,251400000.0
2009-11-26 14:01:00,86.705,86.705,86.68,86.68,367000000.0
2009-11-26 14:02:00,86.68,86.68,86.67,86.675,148000000.0
2009-11-26 14:03:00,86.675,86.705,86.67,86.69,232000000.0
2009-11-26 14:04:00,86.69,86.695,86.675,86.68,191200000.0
2009-11-26 14:05:00,86.68,86.68,86.67,86.67,178200000.0
2009-11-26 14:06:00,86.67,86.68,86.665,86.68,334300000.0
2009-11-26 14:07:00,86.68,86.69,86.68,86.685,219900000.0
2009-11-26 14:08:00,86.69,86.705,86.685,86.695,156400000.0
2009-11-26 14:09:00,86.695,86.7,86.655,86.67,248600000.0
2009-11-26 14:10:00,86.665,86.695,86.665,86.685,394200000.0
2009-11-26 14:11:00,86.68,86.69,86.655,86.66,375300000.0
2009-11-26 14:12:00,86.655,86.655,86.64,86.645,195000000.0
2009-11-26 14:13:00,86.645,86.655,86.64,86.64,197200000.0
2009-11-26 14:14:00,86.645,86.66,86.61,86.625,322800000.0
2009-11-26 14:15:00,86.625,86.64,86.615,86.64,364800000.0
2009-11-26 14:16:00,86.64,86.675,86.635,86.655,281900000.0
2009-11-26 14:17:00,86.655,86.67,86.65,86.665,246500000.0
2009-11-26 14:18:00,86.665,86.665,86.635,86.635,228300000.0
2009-11-26 14:19:00,86.64,86.66,86.635,86.66,204800000.0
2009-11-26 14:20:00,86.66,86.675,86.655,86.66,337500000.0
2009-11-26 14:21:00,86.66,86.675,86.65,86.67,276000000.0
2009-11-26 14:22:00,86.665,86.675,86.645,86.65,207400000.0
2009-11-26 14:23:00,86.645,86.655,86.645,86.65,57800000.0
2009-11-26 14:24:00,86.655,86.655,86.63,86.645,166600000.0
2009-11-26 14:25:00,86.645,86.65,86.625,86.635,76400000.0
2009-11-26 14:26:00,86.635,86.645,86.625,86.63,164600000.0
2009-11-26 14:27:00,86.63,86.63,86.62,86.63,259600000.0
2009-11-26 14:28:00,86.63,86.635,86.615,86.62,236300000.0
2009-11-26 14:29:00,86.62,86.635,86.615,86.625,257300000.0
2009-11-26 14:30:00,86.625,86.63,86.62,86.625,135000000.0
2009-11-26 14:31:00,86.63,86.63,86.61,86.62,229200000.0
2009-11-26 14:32:00,86.62,86.625,86.61,86.615,177100000.0
2009-11-26 14:33:00,86.615,86.62,86.605,86.615,194200000.0
2009-11-26 14:34:00,86.615,86.62,86.605,86.605,203800001.0
2009-11-26 14:35:00,86.605,86.62,86.595,86.595,264800000.0
2009-11-26 14:36:00,86.595,86.615,86.56,86.56,389500000.0
2009-11-26 14:37:00,86.555,86.57,86.545,86.545,323500000.0
2009-11-26 14:38:00,86.545,86.56,86.525,86.555,334300000.0
2009-11-26 14:39:00,86.555,86.555,86.535,86.545,280600000.0
2009-11-26 14:40:00,86.535,86.56,86.495,86.52,280100000.0
2009-11-26 14:41:00,86.52,86.53,86.485,86.5,310100000.0
2009-11-26 14:42:00,86.5,86.51,86.43,86.435,349000000.0
2009-11-26 14:43:00,86.43,86.445,86.38,86.38,275700000.0
2009-11-26 14:44:00,86.38,86.4,86.365,86.38,240900000.0
2009-11-26 14:45:00,86.385,86.43,86.355,86.415,340500000.0
2009-11-26 14:46:00,86.425,86.495,86.42,86.475,446700000.0
2009-11-26 14:47:00,86.47,86.53,86.46,86.505,307400000.0
2009-11-26 14:48:00,86.505,86.52,86.465,86.475,258300000.0
2009-11-26 14:49:00,86.475,86.485,86.455,86.47,310200000.0
2009-11-26 14:50:00,86.47,86.485,86.45,86.48,292000000.0
2009-11-26 14:51:00,86.48,86.48,86.445,86.46,220100000.0
2009-11-26 14:52:00,86.465,86.515,86.45,86.495,352300000.0
2009-11-26 14:53:00,86.5,86.515,86.475,86.49,219300000.0
2009-11-26 14:54:00,86.485,86.49,86.45,86.485,175700000.0
2009-11-26 14:55:00,86.485,86.49,86.46,86.46,186900000.0
2009-11-26 14:56:00,86.465,86.495,86.465,86.485,76900000.0
2009-11-26 14:57:00,86.485,86.505,86.475,86.485,304500000.0
2009-11-26 14:58:00,86.48,86.51,86.48,86.505,275500000.0
2009-11-26 14:59:00,86.5,86.515,86.48,86.485,312600000.0
2009-11-26 15:00:00,86.485,86.495,86.475,86.485,303400000.0
2009-11-26 15:01:00,86.485,86.49,86.455,86.48,191500000.0
2009-11-26 15:02:00,86.49,86.52,86.48,86.51,209100000.0
2009-11-26 15:03:00,86.51,86.52,86.51,86.515,152600000.0
2009-11-26 15:04:00,86.505,86.51,86.495,86.505,174100000.0
2009-11-26 15:05:00,86.5,86.53,86.495,86.52,216500000.0
2009-11-26 15:06:00,86.525,86.545,86.515,86.535,245600001.0
2009-11-26 15:07:00,86.54,86.56,86.53,86.56,279500001.0
2009-11-26 15:08:00,86.555,86.58,86.555,86.565,273100000.0
2009-11-26 15:09:00,86.57,86.58,86.555,86.57,100900000.0
2009-11-26 15:10:00,86.565,86.58,86.56,86.565,240900000.0
2009-11-26 15:11:00,86.565,86.57,86.56,86.565,179299999.0
2009-11-26 15:12:00,86.565,86.57,86.545,86.56,318600000.0
2009-11-26 15:13:00,86.56,86.565,86.535,86.565,163600000.0
2009-11-26 15:14:00,86.565,86.575,86.54,86.57,211100000.0
2009-11-26 15:15:00,86.575,86.575,86.545,86.545,189300000.0
2009-11-26 15:16:00,86.555,86.56,86.54,86.54,192900000.0
2009-11-26 15:17:00,86.55,86.55,86.515,86.525,296400000.0
2009-11-26 15:18:00,86.53,86.535,86.525,86.525,92400000.0
2009-11-26 15:19:00,86.525,86.53,86.515,86.52,69800000.0
2009-11-26 15:20:00,86.525,86.53,86.515,86.515,70600000.0
2009-11-26 15:21:00,86.515,86.525,86.5,86.515,302400000.0
2009-11-26 15:22:00,86.5,86.52,86.5,86.515,130700000.0
2009-11-26 15:23:00,86.515,86.52,86.495,86.495,212099999.0
2009-11-26 15:24:00,86.5,86.51,86.485,86.49,211600000.0
2009-11-26 15:25:00,86.49,86.52,86.465,86.51,169400000.0
2009-11-26 15:26:00,86.505,86.515,86.485,86.505,196299998.0
2009-11-26 15:27:00,86.505,86.515,86.5,86.51,221600000.0
2009-11-26 15:28:00,86.5,86.51,86.49,86.495,358500000.0
2009-11-26 15:29:00,86.495,86.495,86.48,86.48,315900000.0
2009-11-26 15:30:00,86.48,86.495,86.475,86.49,296400000.0
2009-11-26 15:31:00,86.495,86.525,86.485,86.485,136600000.0
2009-11-26 15:32:00,86.485,86.485,86.415,86.445,231800000.0
2009-11-26 15:33:00,86.445,86.46,86.44,86.46,191300000.0
2009-11-26 15:34:00,86.455,86.47,86.45,86.46,242200000.0
2009-11-26 15:35:00,86.465,86.47,86.455,86.465,89600000.0
2009-11-26 15:36:00,86.465,86.465,86.45,86.455,114200000.0
2009-11-26 15:37:00,86.465,86.47,86.455,86.455,183800000.0
2009-11-26 15:38:00,86.46,86.475,86.45,86.47,111000000.0
2009-11-26 15:39:00,86.47,86.475,86.455,86.46,54700000.0
2009-11-26 15:40:00,86.455,86.46,86.45,86.45,71900000.0
2009-11-26 15:41:00,86.455,86.48,86.455,86.48,141000000.0
2009-11-26 15:42:00,86.48,86.48,86.47,86.475,17200000.0
2009-11-26 15:43:00,86.475,86.475,86.445,86.445,70200000.0
2009-11-26 15:44:00,86.45,86.46,86.44,86.44,68300000.0
2009-11-26 15:45:00,86.445,86.46,86.44,86.45,138500000.0
2009-11-26 15:46:00,86.45,86.465,86.445,86.45,185800000.0
2009-11-26 15:47:00,86.45,86.455,86.445,86.455,265600000.0
2009-11-26 15:48:00,86.455,86.46,86.445,86.455,161400000.0
2009-11-26 15:49:00,86.46,86.46,86.445,86.445,112400000.0
2009-11-26 15:50:00,86.455,86.46,86.425,86.43,77000000.0
2009-11-26 15:51:00,86.43,86.43,86.4,86.41,129200000.0
2009-11-26 15:52:00,86.415,86.43,86.405,86.41,208600000.0
2009-11-26 15:53:00,86.41,86.415,86.365,86.37,192800000.0
2009-11-26 15:54:00,86.37,86.38,86.355,86.375,265000000.0
2009-11-26 15:55:00,86.37,86.39,86.37,86.39,203800000.0
2009-11-26 15:56:00,86.39,86.405,86.38,86.385,124600000.0
2009-11-26 15:57:00,86.39,86.405,86.39,86.395,184400000.0
2009-11-26 15:58:00,86.395,86.405,86.385,86.39,100500000.0
2009-11-26 15:59:00,86.39,86.39,86.37,86.375,74000000.0
2009-11-26 16:00:00,86.375,86.395,86.375,86.385,114700000.0
2009-11-26 16:01:00,86.385,86.395,86.38,86.395,39400000.0
2009-11-26 16:02:00,86.395,86.4,86.385,86.385,190200000.0
2009-11-26 16:03:00,86.385,86.395,86.385,86.385,151600000.0
2009-11-26 16:04:00,86.385,86.41,86.385,86.405,119700000.0
2009-11-26 16:05:00,86.41,86.42,86.405,86.41,147600000.0
2009-11-26 16:06:00,86.41,86.415,86.395,86.405,96400000.0
2009-11-26 16:07:00,86.4,86.415,86.4,86.41,89200000.0
2009-11-26 16:08:00,86.405,86.43,86.405,86.42,92500000.0
2009-11-26 16:09:00,86.42,86.425,86.41,86.425,181000000.0
2009-11-26 16:10:00,86.42,86.425,86.4,86.41,193500000.0
2009-11-26 16:11:00,86.41,86.425,86.405,86.405,62000000.0
2009-11-26 16:12:00,86.405,86.42,86.4,86.41,99700000.0
2009-11-26 16:13:00,86.41,86.42,86.405,86.41,56800000.0
2009-11-26 16:14:00,86.41,86.415,86.4,86.4,49800000.0
2009-11-26 16:15:00,86.405,86.425,86.405,86.42,47400000.0
2009-11-26 16:16:00,86.42,86.42,86.4,86.41,70800000.0
2009-11-26 16:17:00,86.41,86.41,86.395,86.4,189000000.0
2009-11-26 16:18:00,86.4,86.415,86.39,86.39,61200000.0
2009-11-26 16:19:00,86.385,86.41,86.385,86.405,137000000.0
2009-11-26 16:20:00,86.405,86.425,86.395,86.415,216600000.0
2009-11-26 16:21:00,86.415,86.42,86.41,86.42,70200000.0
2009-11-26 16:22:00,86.42,86.42,86.405,86.405,39900000.0
2009-11-26 16:23:00,86.405,86.43,86.405,86.42,144000000.0
2009-11-26 16:24:00,86.425,86.43,86.415,86.415,99400000.0
2009-11-26 16:25:00,86.415,86.42,86.405,86.415,70600000.0
2009-11-26 16:26:00,86.415,86.425,86.41,86.415,48100000.0
2009-11-26 16:27:00,86.415,86.43,86.415,86.415,26000000.0
2009-11-26 16:28:00,86.425,86.43,86.415,86.42,85600000.0
2009-11-26 16:29:00,86.415,86.425,86.41,86.415,95000000.0
2009-11-26 16:30:00,86.42,86.435,86.41,86.425,142200000.0
2009-11-26 16:31:00,86.425,86.445,86.425,86.435,114500000.0
2009-11-26 16:32:00,86.435,86.45,86.435,86.435,89000000.0
2009-11-26 16:33:00,86.435,86.45,86.435,86.435,91700000.0
2009-11-26 16:34:00,86.435,86.45,86.425,86.445,222799999.0
2009-11-26 16:35:00,86.445,86.455,86.44,86.45,204800000.0
2009-11-26 16:36:00,86.445,86.465,86.44,86.45,264700000.0
2009-11-26 16:37:00,86.45,86.47,86.435,86.47,221800000.0
2009-11-26 16:38:00,86.47,86.5,86.45,86.465,281600000.0
2009-11-26 16:39:00,86.46,86.465,86.44,86.455,149600000.0
2009-11-26 16:40:00,86.46,86.46,86.425,86.43,217800000.0
2009-11-26 16:41:00,86.425,86.435,86.4,86.41,297900000.0
2009-11-26 16:42:00,86.41,86.42,86.385,86.385,274200000.0
2009-11-26 16:43:00,86.385,86.415,86.38,86.4,163400000.0
2009-11-26 16:44:00,86.4,86.4,86.37,86.395,121100000.0
2009-11-26 16:45:00,86.39,86.395,86.35,86.355,834799998.0
2009-11-26 16:46:00,86.355,86.37,86.35,86.36,255800000.0
2009-11-26 16:47:00,86.37,86.37,86.335,86.345,94900000.0
2009-11-26 16:48:00,86.34,86.34,86.23,86.23,274100000.0
2009-11-26 16:49:00,86.23,86.245,86.205,86.235,112500000.0
2009-11-26 16:50:00,86.235,86.28,86.235,86.265,186700000.0
2009-11-26 16:51:00,86.26,86.295,86.255,86.29,446000000.0
2009-11-26 16:52:00,86.29,86.29,86.24,86.25,355800000.0
2009-11-26 16:53:00,86.25,86.275,86.25,86.255,292000000.0
2009-11-26 16:54:00,86.25,86.265,86.245,86.255,320800000.0
2009-11-26 16:55:00,86.255,86.27,86.24,86.255,283000000.0
2009-11-26 16:56:00,86.255,86.255,86.19,86.21,477700001.0
2009-11-26 16:57:00,86.205,86.21,86.17,86.175,225600000.0
2009-11-26 16:58:00,86.175,86.18,86.15,86.15,340900000.0
2009-11-26 16:59:00,86.155,86.165,86.13,86.15,326300000.0
2009-11-26 17:00:00,86.16,86.195,86.12,86.19,314000000.0
2009-11-26 17:01:00,86.19,86.21,86.185,86.205,310000000.0
2009-11-26 17:02:00,86.205,86.22,86.195,86.22,167600000.0
2009-11-26 17:03:00,86.22,86.305,86.215,86.285,291800000.0
2009-11-26 17:04:00,86.285,86.325,86.275,86.295,444600000.0
2009-11-26 17:05:00,86.295,86.32,86.295,86.31,214100000.0
2009-11-26 17:06:00,86.315,86.345,86.315,86.345,249900000.0
2009-11-26 17:07:00,86.345,86.345,86.31,86.315,361600000.0
2009-11-26 17:08:00,86.315,86.32,86.295,86.3,183100000.0
2009-11-26 17:09:00,86.3,86.3,86.285,86.29,191200000.0
2009-11-26 17:10:00,86.28,86.285,86.27,86.28,177100000.0
2009-11-26 17:11:00,86.28,86.28,86.255,86.26,146800000.0
2009-11-26 17:12:00,86.27,86.27,86.245,86.245,201400000.0
2009-11-26 17:13:00,86.25,86.255,86.2,86.205,263000000.0
2009-11-26 17:14:00,86.2,86.245,86.2,86.245,271400000.0
2009-11-26 17:15:00,86.245,86.245,86.235,86.24,195700000.0
2009-11-26 17:16:00,86.24,86.245,86.22,86.245,93000000.0
2009-11-26 17:17:00,86.25,86.295,86.245,86.29,105600000.0
2009-11-26 17:18:00,86.28,86.305,86.275,86.3,269600000.0
2009-11-26 17:19:00,86.3,86.305,86.275,86.29,229500000.0
2009-11-26 17:20:00,86.285,86.285,86.26,86.26,188400000.0
2009-11-26 17:21:00,86.26,86.26,86.24,86.255,319300000.0
2009-11-26 17:22:00,86.25,86.265,86.25,86.25,136300000.0
2009-11-26 17:23:00,86.25,86.255,86.24,86.25,74500000.0
2009-11-26 17:24:00,86.25,86.255,86.235,86.245,85000000.0
2009-11-26 17:25:00,86.245,86.255,86.23,86.245,198800000.0
2009-11-26 17:26:00,86.245,86.25,86.23,86.245,181700000.0
2009-11-26 17:27:00,86.245,86.245,86.205,86.21,265600000.0
2009-11-26 17:28:00,86.21,86.235,86.21,86.225,385900000.0
2009-11-26 17:29:00,86.225,86.235,86.215,86.22,244700000.0
2009-11-26 17:30:00,86.22,86.235,86.215,86.225,284000000.0
2009-11-26 17:31:00,86.225,86.235,86.21,86.235,190300000.0
2009-11-26 17:32:00,86.235,86.24,86.23,86.24,132400000.0
2009-11-26 17:33:00,86.24,86.255,86.235,86.255,100700000.0
2009-11-26 17:34:00,86.255,86.265,86.245,86.245,107800000.0
2009-11-26 17:35:00,86.25,86.265,86.24,86.255,122600000.0
2009-11-26 17:36:00,86.255,86.285,86.25,86.275,150500000.0
2009-11-26 17:37:00,86.28,86.3,86.275,86.295,102400000.0
2009-11-26 17:38:00,86.305,86.335,86.295,86.32,236500000.0
2009-11-26 17:39:00,86.32,86.325,86.295,86.3,156400000.0
2009-11-26 17:40:00,86.3,86.335,86.285,86.285,215100000.0
2009-11-26 17:41:00,86.285,86.3,86.28,86.28,130500000.0
2009-11-26 17:42:00,86.285,86.29,86.265,86.265,81300000.0
2009-11-26 17:43:00,86.265,86.285,86.26,86.285,215500000.0
2009-11-26 17:44:00,86.285,86.295,86.26,86.26,256400000.0
2009-11-26 17:45:00,86.255,86.275,86.25,86.265,180300000.0
2009-11-26 17:46:00,86.265,86.265,86.24,86.24,146300000.0
2009-11-26 17:47:00,86.24,86.245,86.205,86.205,252500000.0
2009-11-26 17:48:00,86.21,86.22,86.2,86.2,337300000.0
2009-11-26 17:49:00,86.2,86.24,86.2,86.235,313300000.0
2009-11-26 17:50:00,86.235,86.24,86.23,86.24,217600000.0
2009-11-26 17:51:00,86.24,86.245,86.23,86.24,172000000.0
2009-11-26 17:52:00,86.24,86.255,86.23,86.235,99800000.0
2009-11-26 17:53:00,86.23,86.235,86.185,86.21,357400000.0
2009-11-26 17:54:00,86.21,86.245,86.205,86.245,307500000.0
2009-11-26 17:55:00,86.24,86.245,86.175,86.195,314200000.0
2009-11-26 17:56:00,86.205,86.205,86.13,86.155,280800000.0
2009-11-26 17:57:00,86.155,86.17,86.14,86.16,226900000.0
2009-11-26 17:58:00,86.165,86.19,86.14,86.14,182600000.0
2009-11-26 17:59:00,86.135,86.14,86.0,86.015,293400000.0
2009-11-26 18:00:00,86.01,86.03,85.995,86.03,273500000.0
2009-11-26 18:01:00,86.025,86.095,86.02,86.095,222400000.0
2009-11-26 18:02:00,86.09,86.105,86.085,86.09,174000000.0
2009-11-26 18:03:00,86.09,86.095,86.065,86.07,199400000.0
2009-11-26 18:04:00,86.07,86.1,86.06,86.075,192100000.0
2009-11-26 18:05:00,86.075,86.075,86.055,86.07,219000000.0
2009-11-26 18:06:00,86.075,86.09,86.07,86.09,128400000.0
2009-11-26 18:07:00,86.08,86.115,86.06,86.07,275900000.0
2009-11-26 18:08:00,86.065,86.07,86.04,86.04,207200000.0
2009-11-26 18:09:00,86.045,86.075,86.035,86.065,175700000.0
2009-11-26 18:10:00,86.065,86.085,86.055,86.085,120200000.0
2009-11-26 18:11:00,86.08,86.085,86.06,86.06,60400000.0
2009-11-26 18:12:00,86.06,86.07,86.05,86.07,99900000.0
2009-11-26 18:13:00,86.065,86.085,86.065,86.07,182600000.0
2009-11-26 18:14:00,86.07,86.075,86.02,86.04,221000000.0
2009-11-26 18:15:00,86.035,86.055,85.96,85.97,328300000.0
2009-11-26 18:16:00,85.95,86.005,85.935,86.005,275400000.0
2009-11-26 18:17:00,86.0,86.035,85.98,86.02,293500000.0
2009-11-26 18:18:00,86.02,86.025,85.96,85.965,255000000.0
2009-11-26 18:19:00,85.965,86.05,85.965,86.05,216000000.0
2009-11-26 18:20:00,86.055,86.085,86.04,86.075,195600000.0
2009-11-26 18:21:00,86.08,86.11,86.075,86.085,124300000.0
2009-11-26 18:22:00,86.08,86.095,86.055,86.055,245200000.0
2009-11-26 18:23:00,86.055,86.12,86.055,86.11,202700000.0
2009-11-26 18:24:00,86.11,86.165,86.11,86.13,237800000.0
2009-11-26 18:25:00,86.13,86.185,86.125,86.16,150400000.0
2009-11-26 18:26:00,86.16,86.19,86.155,86.19,152200000.0
2009-11-26 18:27:00,86.19,86.195,86.165,86.165,239000000.0
2009-11-26 18:28:00,86.165,86.185,86.165,86.175,365900000.0
2009-11-26 18:29:00,86.175,86.175,86.13,86.135,279200000.0
2009-11-26 18:30:00,86.145,86.165,86.13,86.165,296400000.0
2009-11-26 18:31:00,86.165,86.17,86.155,86.155,211600000.0
2009-11-26 18:32:00,86.155,86.155,86.125,86.14,283700000.0
2009-11-26 18:33:00,86.14,86.15,86.13,86.14,171700000.0
2009-11-26 18:34:00,86.14,86.16,86.135,86.155,205600000.0
2009-11-26 18:35:00,86.155,86.175,86.15,86.17,164900000.0
2009-11-26 18:36:00,86.175,86.18,86.165,86.165,90700000.0
2009-11-26 18:37:00,86.165,86.165,86.14,86.14,217200000.0
2009-11-26 18:38:00,86.14,86.165,86.135,86.165,185800000.0
2009-11-26 18:39:00,86.165,86.165,86.14,86.155,182800000.0
2009-11-26 18:40:00,86.155,86.17,86.14,86.145,172700000.0
2009-11-26 18:41:00,86.145,86.16,86.135,86.14,90700000.0
2009-11-26 18:42:00,86.14,86.145,86.12,86.125,132000000.0
2009-11-26 18:43:00,86.125,86.125,86.075,86.075,136400000.0
2009-11-26 18:44:00,86.075,86.125,86.075,86.1,259600000.0
2009-11-26 18:45:00,86.1,86.105,86.085,86.1,296500000.0
2009-11-26 18:46:00,86.1,86.105,86.085,86.095,249200000.0
2009-11-26 18:47:00,86.1,86.105,86.08,86.08,214100000.0
2009-11-26 18:48:00,86.08,86.125,86.065,86.08,261600000.0
2009-11-26 18:49:00,86.08,86.08,86.055,86.07,232600000.0
2009-11-26 18:50:00,86.07,86.07,86.025,86.03,132600000.0
2009-11-26 18:51:00,86.03,86.035,86.02,86.03,92500000.0
2009-11-26 18:52:00,86.025,86.03,86.025,86.025,64500000.0
2009-11-26 18:53:00,86.025,86.03,85.99,85.99,160600000.0
2009-11-26 18:54:00,85.99,86.01,85.98,86.01,123800000.0
2009-11-26 18:55:00,86.01,86.06,86.01,86.04,284900000.0
2009-11-26 18:56:00,86.04,86.045,86.01,86.035,376800000.0
2009-11-26 18:57:00,86.035,86.04,86.005,86.02,136900000.0
2009-11-26 18:58:00,86.015,86.05,86.005,86.04,330200000.0
2009-11-26 18:59:00,86.045,86.07,86.04,86.045,158300000.0
2009-11-26 19:00:00,86.045,86.08,86.04,86.055,135200000.0
2009-11-26 19:01:00,86.055,86.065,86.055,86.065,58600000.0
2009-11-26 19:02:00,86.06,86.065,86.05,86.055,76400000.0
2009-11-26 19:03:00,86.055,86.085,86.055,86.08,122400000.0
2009-11-26 19:04:00,86.08,86.11,86.07,86.105,161300000.0
2009-11-26 19:05:00,86.11,86.115,86.105,86.105,145500000.0
2009-11-26 19:06:00,86.105,86.16,86.105,86.16,139700000.0
2009-11-26 19:07:00,86.16,86.16,86.145,86.16,90000000.0
2009-11-26 19:08:00,86.155,86.16,86.13,86.13,162500000.0
2009-11-26 19:09:00,86.13,86.14,86.125,86.125,87400000.0
2009-11-26 19:10:00,86.125,86.135,86.11,86.135,66200000.0
2009-11-26 19:11:00,86.14,86.16,86.14,86.145,147900000.0
2009-11-26 19:12:00,86.145,86.18,86.145,86.175,166100000.0
2009-11-26 19:13:00,86.175,86.19,86.17,86.17,130900000.0
2009-11-26 19:14:00,86.175,86.19,86.165,86.185,161200000.0
2009-11-26 19:15:00,86.19,86.195,86.14,86.16,312400000.0
2009-11-26 19:16:00,86.16,86.195,86.155,86.19,169500000.0
2009-11-26 19:17:00,86.19,86.22,86.18,86.2,175500000.0
2009-11-26 19:18:00,86.21,86.23,86.185,86.21,172200000.0
2009-11-26 19:19:00,86.205,86.215,86.19,86.19,124000000.0
2009-11-26 19:20:00,86.195,86.205,86.185,86.19,193600000.0
2009-11-26 19:21:00,86.19,86.205,86.18,86.195,123300000.0
2009-11-26 19:22:00,86.195,86.2,86.185,86.195,121400000.0
2009-11-26 19:23:00,86.19,86.225,86.19,86.215,104200000.0
2009-11-26 19:24:00,86.21,86.215,86.165,86.2,144800000.0
2009-11-26 19:25:00,86.2,86.2,86.18,86.195,122000000.0
2009-11-26 19:26:00,86.195,86.255,86.19,86.225,180500000.0
2009-11-26 19:27:00,86.225,86.27,86.225,86.25,241300000.0
2009-11-26 19:28:00,86.25,86.25,86.225,86.245,321300000.0
2009-11-26 19:29:00,86.245,86.245,86.185,86.21,208700000.0
2009-11-26 19:30:00,86.21,86.235,86.185,86.215,96000000.0
2009-11-26 19:31:00,86.205,86.26,86.195,86.245,105700000.0
2009-11-26 19:32:00,86.24,86.255,86.22,86.22,84700000.0
2009-11-26 19:33:00,86.225,86.235,86.205,86.23,129500000.0
2009-11-26 19:34:00,86.225,86.235,86.225,86.225,61800000.0
2009-11-26 19:35:00,86.225,86.245,86.2,86.2,129600000.0
2009-11-26 19:36:00,86.205,86.22,86.195,86.2,81700000.0
2009-11-26 19:37:00,86.195,86.22,86.18,86.18,73400000.0
2009-11-26 19:38:00,86.175,86.205,86.17,86.175,108500000.0
2009-11-26 19:39:00,86.175,86.2,86.17,86.17,49900000.0
2009-11-26 19:40:00,86.17,86.175,86.145,86.145,72500000.0
2009-11-26 19:41:00,86.145,86.195,86.145,86.185,91200000.0
2009-11-26 19:42:00,86.185,86.195,86.14,86.165,167200000.0
2009-11-26 19:43:00,86.17,86.19,86.165,86.175,194600000.0
2009-11-26 19:44:00,86.195,86.205,86.13,86.145,101400000.0
2009-11-26 19:45:00,86.145,86.185,86.145,86.18,163800000.0
2009-11-26 19:46:00,86.185,86.195,86.145,86.155,98900000.0
2009-11-26 19:47:00,86.155,86.21,86.145,86.185,94000000.0
2009-11-26 19:48:00,86.185,86.19,86.175,86.175,23800000.0
2009-11-26 19:49:00,86.19,86.225,86.19,86.215,33100000.0
2009-11-26 19:50:00,86.215,86.22,86.21,86.215,24000000.0
2009-11-26 19:51:00,86.215,86.225,86.21,86.225,20400000.0
2009-11-26 19:52:00,86.225,86.235,86.225,86.23,29000000.0
2009-11-26 19:53:00,86.23,86.23,86.18,86.19,48900000.0
2009-11-26 19:54:00,86.195,86.215,86.155,86.175,79400000.0
2009-11-26 19:55:00,86.17,86.205,86.165,86.2,71300000.0
2009-11-26 19:56:00,86.195,86.2,86.15,86.17,138600000.0
2009-11-26 19:57:00,86.17,86.195,86.165,86.185,119500000.0
2009-11-26 19:58:00,86.185,86.215,86.185,86.21,204200000.0
2009-11-26 19:59:00,86.21,86.225,86.2,86.225,83600000.0
2009-11-26 20:00:00,86.225,86.365,86.225,86.285,310400000.0
2009-11-26 20:01:00,86.27,86.365,86.27,86.315,237500000.0
2009-11-26 20:02:00,86.315,86.315,86.275,86.29,204800000.0
2009-11-26 20:03:00,86.29,86.29,86.21,86.22,96300000.0
2009-11-26 20:04:00,86.235,86.285,86.235,86.26,35000000.0
2009-11-26 20:05:00,86.255,86.29,86.245,86.26,59200000.0
2009-11-26 20:06:00,86.26,86.285,86.255,86.265,63800000.0
2009-11-26 20:07:00,86.265,86.265,86.26,86.26,69000000.0
2009-11-26 20:08:00,86.26,86.265,86.215,86.225,83200000.0
2009-11-26 20:09:00,86.22,86.235,86.185,86.21,81600000.0
2009-11-26 20:10:00,86.215,86.225,86.21,86.21,33600000.0
2009-11-26 20:11:00,86.22,86.22,86.2,86.215,37400000.0
2009-11-26 20:12:00,86.205,86.215,86.195,86.2,72000000.0
2009-11-26 20:13:00,86.2,86.215,86.2,86.215,5200000.0
2009-11-26 20:14:00,86.21,86.235,86.205,86.225,25600000.0
2009-11-26 20:15:00,86.21,86.215,86.18,86.185,56600000.0
2009-11-26 20:16:00,86.185,86.185,86.185,86.185,3000000.0
2009-11-26 20:17:00,86.185,86.185,86.18,86.18,4000000.0
2009-11-26 20:18:00,86.18,86.225,86.18,86.225,25800000.0
2009-11-26 20:19:00,86.225,86.225,86.215,86.215,29800000.0
2009-11-26 20:20:00,86.215,86.225,86.21,86.21,18200000.0
2009-11-26 20:21:00,86.215,86.22,86.21,86.215,13000000.0
2009-11-26 20:22:00,86.21,86.22,86.21,86.22,18000000.0
2009-11-26 20:23:00,86.193,86.201,86.162,86.162,325400000.0
2009-11-26 20:24:00,86.21,86.21,86.185,86.19,17600000.0
2009-11-26 20:25:00,86.2,86.21,86.18,86.21,68800000.0
2009-11-26 20:26:00,86.21,86.21,86.18,86.18,24000000.0
2009-11-26 20:27:00,86.185,86.185,86.145,86.15,35400000.0
2009-11-26 20:28:00,86.15,86.15,86.135,86.135,27000000.0
2009-11-26 20:29:00,86.135,86.165,86.13,86.13,20200000.0
2009-11-26 20:30:00,86.135,86.135,86.13,86.135,45900000.0
2009-11-26 20:31:00,86.14,86.155,86.135,86.155,22800000.0
2009-11-26 20:32:00,86.155,86.155,86.145,86.155,13600000.0
2009-11-26 20:33:00,86.155,86.155,86.145,86.155,15200000.0
2009-11-26 20:34:00,86.155,86.155,86.155,86.155,1600000.0
2009-11-26 20:35:00,86.15,86.155,86.145,86.155,16600000.0
2009-11-26 20:36:00,86.155,86.155,86.155,86.155,4800000.0
2009-11-26 20:37:00,86.145,86.145,86.145,86.145,1600000.0
2009-11-26 20:38:00,86.145,86.155,86.145,86.145,19200000.0
2009-11-26 20:39:00,86.155,86.155,86.145,86.145,22200000.0
2009-11-26 20:40:00,86.145,86.155,86.145,86.145,29600000.0
2009-11-26 20:41:00,86.145,86.15,86.135,86.15,50300000.0
2009-11-26 20:42:00,86.155,86.155,86.145,86.145,8600000.0
2009-11-26 20:43:00,86.155,86.155,86.145,86.145,4800000.0
2009-11-26 20:44:00,86.155,86.175,86.145,86.155,48300000.0
2009-11-26 20:45:00,86.155,86.155,86.15,86.155,5300000.0
2009-11-26 20:46:00,86.155,86.165,86.155,86.165,16100000.0
2009-11-26 20:47:00,86.165,86.165,86.155,86.155,20800000.0
2009-11-26 20:48:00,86.155,86.175,86.155,86.165,28700000.0
2009-11-26 20:49:00,86.165,86.165,86.165,86.165,3200000.0
2009-11-26 20:50:00,86.165,86.165,86.165,86.165,3200000.0
2009-11-26 20:51:00,86.165,86.175,86.165,86.175,16000000.0
2009-11-26 20:52:00,86.175,86.175,86.175,86.175,9600000.0
2009-11-26 20:53:00,86.175,86.175,86.165,86.175,12800000.0
2009-11-26 20:54:00,86.149,86.161,86.124,86.158,188800000.0
2009-11-26 20:55:00,86.175,86.175,86.175,86.175,9600000.0
2009-11-26 20:56:00,86.175,86.175,86.175,86.175,12800000.0
2009-11-26 20:57:00,86.175,86.175,86.165,86.165,14400000.0
2009-11-26 20:58:00,86.175,86.175,86.175,86.175,22400000.0
2009-11-26 20:59:00,86.175,86.175,86.175,86.175,38400000.0
2009-11-26 21:00:00,86.175,86.175,86.175,86.175,33600000.0
2009-11-26 21:01:00,86.175,86.175,86.175,86.175,9600000.0
2009-11-26 21:02:00,86.175,86.175,86.175,86.175,12800000.0
2009-11-26 21:03:00,86.175,86.185,86.165,86.165,15000000.0
2009-11-26 21:04:00,86.185,86.185,86.175,86.175,11200000.0
2009-11-26 21:05:00,86.175,86.175,86.175,86.175,6400000.0
2009-11-26 21:06:00,86.151,86.168,86.151,86.168,121600000.0
2009-11-26 21:07:00,86.165,86.175,86.16,86.16,14200000.0
2009-11-26 21:08:00,86.155,86.155,86.145,86.145,16100000.0
2009-11-26 21:09:00,86.14,86.155,86.125,86.155,60600000.0
2009-11-26 21:10:00,86.145,86.155,86.145,86.145,9600000.0
2009-11-26 21:11:00,86.145,86.155,86.145,86.155,30800000.0
2009-11-26 21:12:00,86.155,86.155,86.145,86.145,14400000.0
2009-11-26 21:13:00,86.145,86.16,86.145,86.16,19400000.0
2009-11-26 21:14:00,86.16,86.17,86.16,86.17,17000000.0
2009-11-26 21:15:00,86.17,86.17,86.135,86.15,25400000.0
2009-11-26 21:16:00,86.15,86.15,86.14,86.14,12200000.0
2009-11-26 21:17:00,86.14,86.145,86.135,86.145,15000000.0
2009-11-26 21:18:00,86.145,86.155,86.14,86.15,13200000.0
2009-11-26 21:19:00,86.155,86.155,86.135,86.145,23400000.0
2009-11-26 21:20:00,86.145,86.17,86.13,86.145,17000000.0
2009-11-26 21:21:00,86.14,86.17,86.14,86.165,11000000.0
2009-11-26 21:22:00,86.15,86.165,86.145,86.15,15000000.0
2009-11-26 21:23:00,86.15,86.155,86.14,86.145,15400000.0
2009-11-26 21:24:00,86.155,86.165,86.135,86.165,36600000.0
2009-11-26 21:25:00,86.165,86.165,86.145,86.16,26600000.0
2009-11-26 21:26:00,86.16,86.17,86.155,86.155,22000000.0
2009-11-26 21:27:00,86.155,86.17,86.155,86.155,18800000.0
2009-11-26 21:28:00,86.155,86.16,86.15,86.155,22000000.0
2009-11-26 21:29:00,86.155,86.155,86.14,86.155,35800000.0
2009-11-26 21:30:00,86.15,86.155,86.145,86.155,14800000.0
2009-11-26 21:31:00,86.155,86.155,86.155,86.155,8000000.0
2009-11-26 21:32:00,86.155,86.16,86.155,86.16,14000000.0
2009-11-26 21:33:00,86.155,86.16,86.15,86.155,17400000.0
2009-11-26 21:34:00,86.15,86.16,86.15,86.155,11000000.0
2009-11-26 21:35:00,86.16,86.16,86.155,86.155,8000000.0
2009-11-26 21:36:00,86.16,86.16,86.14,86.145,9000000.0
2009-11-26 21:37:00,86.145,86.145,86.14,86.145,14000000.0
2009-11-26 21:38:00,86.145,86.145,86.145,86.145,5000000.0
2009-11-26 21:39:00,86.145,86.155,86.135,86.145,33800000.0
2009-11-26 21:40:00,86.14,86.145,86.13,86.135,14000000.0
2009-11-26 21:41:00,86.125,86.145,86.125,86.145,10100000.0
2009-11-26 21:42:00,86.145,86.15,86.145,86.145,13000000.0
2009-11-26 21:43:00,86.145,86.175,86.145,86.175,50800000.0
2009-11-26 21:44:00,86.175,86.225,86.175,86.215,33700000.0
2009-11-26 21:45:00,86.215,86.235,86.185,86.215,93200000.0
2009-11-26 21:46:00,86.205,86.205,86.165,86.18,29800000.0
2009-11-26 21:47:00,86.185,86.185,86.165,86.18,42000000.0
2009-11-26 21:48:00,86.18,86.2,86.18,86.19,12300000.0
2009-11-26 21:49:00,86.19,86.205,86.19,86.19,15600000.0
2009-11-26 21:50:00,86.19,86.23,86.185,86.205,49200000.0
2009-11-26 21:51:00,86.205,86.27,86.205,86.25,34000000.0
2009-11-26 21:52:00,86.25,86.27,86.225,86.225,55300000.0
2009-11-26 21:53:00,86.23,86.235,86.215,86.215,45800000.0
2009-11-26 21:54:00,86.215,86.215,86.17,86.19,34200000.0
2009-11-26 21:55:00,86.19,86.195,86.175,86.175,38600000.0
2009-11-26 21:56:00,86.18,86.185,86.18,86.185,4000000.0
2009-11-26 21:57:00,86.18,86.185,86.175,86.175,9400000.0
2009-11-26 21:58:00,86.175,86.18,86.17,86.18,41200000.0
2009-11-26 21:59:00,86.18,86.18,86.17,86.17,18400000.0
2009-11-26 22:00:00,86.17,86.18,86.17,86.175,18600000.0
2009-11-26 22:01:00,86.17,86.19,86.17,86.185,32200000.0
2009-11-26 22:02:00,86.195,86.26,86.195,86.235,106200000.0
2009-11-26 22:03:00,86.225,86.225,86.215,86.215,9600000.0
2009-11-26 22:04:00,86.215,86.215,86.195,86.195,11200000.0
2009-11-26 22:05:00,86.205,86.24,86.195,86.24,32000000.0
2009-11-26 22:06:00,86.225,86.24,86.225,86.24,45000000.0
2009-11-26 22:07:00,86.24,86.24,86.225,86.225,36000000.0
2009-11-26 22:08:00,86.225,86.225,86.195,86.195,11200000.0
2009-11-26 22:09:00,86.185,86.185,86.165,86.175,36000000.0
2009-11-26 22:10:00,86.175,86.205,86.175,86.205,27400000.0
2009-11-26 22:11:00,86.215,86.235,86.2,86.23,68200000.0
2009-11-26 22:12:00,86.225,86.225,86.215,86.225,60800000.0
2009-11-26 22:13:00,86.225,86.225,86.205,86.215,15200000.0
2009-11-26 22:14:00,86.215,86.22,86.21,86.21,26100000.0
2009-11-26 22:15:00,86.21,86.21,86.195,86.195,17600000.0
2009-11-26 22:16:00,86.2,86.215,86.19,86.205,64000000.0
2009-11-26 22:17:00,86.21,86.21,86.195,86.195,19200000.0
2009-11-26 22:18:00,86.19,86.215,86.185,86.21,28000000.0
2009-11-26 22:19:00,86.205,86.215,86.2,86.205,44200000.0
2009-11-26 22:20:00,86.21,86.215,86.21,86.21,10200000.0
2009-11-26 22:21:00,86.21,86.22,86.2,86.215,54600000.0
2009-11-26 22:22:00,86.22,86.24,86.21,86.235,27800000.0
2009-11-26 22:23:00,86.24,86.255,86.215,86.23,71400000.0
2009-11-26 22:24:00,86.23,86.235,86.205,86.23,69000000.0
2009-11-26 22:25:00,86.235,86.24,86.235,86.24,28800000.0
2009-11-26 22:26:00,86.24,86.245,86.235,86.24,13600000.0
2009-11-26 22:27:00,86.24,86.255,86.24,86.25,27600000.0
2009-11-26 22:28:00,86.25,86.25,86.24,86.24,15200000.0
2009-11-26 22:29:00,86.25,86.25,86.235,86.235,6400000.0
2009-11-26 22:30:00,86.235,86.27,86.23,86.265,27200000.0
2009-11-26 22:31:00,86.265,86.27,86.245,86.255,29200000.0
2009-11-26 22:32:00,86.245,86.25,86.225,86.245,100700000.0
2009-11-26 22:33:00,86.24,86.255,86.24,86.24,47200000.0
2009-11-26 22:34:00,86.24,86.25,86.24,86.24,71900000.0
2009-11-26 22:35:00,86.24,86.25,86.195,86.24,46400000.0
2009-11-26 22:36:00,86.25,86.25,86.25,86.25,27400000.0
2009-11-26 22:37:00,86.25,86.25,86.25,86.25,3000000.0
2009-11-26 22:38:00,86.245,86.25,86.24,86.245,41600000.0
2009-11-26 22:39:00,86.245,86.26,86.245,86.245,54200000.0
2009-11-26 22:40:00,86.245,86.245,86.24,86.245,25600000.0
2009-11-26 22:41:00,86.245,86.245,86.245,86.245,14400000.0
2009-11-26 22:42:00,86.245,86.245,86.245,86.245,20000000.0
2009-11-26 22:43:00,86.245,86.245,86.24,86.245,23600000.0
2009-11-26 22:44:00,86.245,86.245,86.245,86.245,17600000.0
2009-11-26 22:45:00,86.245,86.255,86.245,86.245,33500000.0
2009-11-26 22:46:00,86.245,86.265,86.245,86.265,32400000.0
2009-11-26 22:47:00,86.265,86.265,86.25,86.255,53200000.0
2009-11-26 22:48:00,86.27,86.27,86.255,86.26,38400000.0
2009-11-26 22:49:00,86.265,86.265,86.25,86.255,23400000.0
2009-11-26 22:50:00,86.25,86.265,86.25,86.265,29000000.0
2009-11-26 22:51:00,86.26,86.27,86.25,86.27,34400000.0
2009-11-26 22:52:00,86.265,86.27,86.255,86.255,36400000.0
2009-11-26 22:53:00,86.255,86.255,86.235,86.24,73300000.0
2009-11-26 22:54:00,86.24,86.25,86.225,86.24,54800000.0
2009-11-26 22:55:00,86.245,86.25,86.24,86.24,74400000.0
2009-11-26 22:56:00,86.24,86.285,86.22,86.24,85300000.0
2009-11-26 22:57:00,86.235,86.27,86.23,86.255,27400000.0
2009-11-26 22:58:00,86.26,86.28,86.26,86.275,28200000.0
2009-11-26 22:59:00,86.275,86.335,86.245,86.33,62200000.0
2009-11-26 23:00:00,86.325,86.33,86.295,86.31,44400000.0
2009-11-26 23:01:00,86.315,86.32,86.295,86.315,71400000.0
2009-11-26 23:02:00,86.31,86.315,86.305,86.31,41600000.0
2009-11-26 23:03:00,86.31,86.32,86.285,86.31,65600000.0
2009-11-26 23:04:00,86.32,86.33,86.3,86.3,46000000.0
2009-11-26 23:05:00,86.305,86.31,86.3,86.305,9000000.0
2009-11-26 23:06:00,86.305,86.31,86.295,86.305,20000000.0
2009-11-26 23:07:00,86.31,86.31,86.3,86.305,11000000.0
2009-11-26 23:08:00,86.305,86.305,86.305,86.305,3000000.0
2009-11-26 23:09:00,86.31,86.31,86.275,86.28,13000000.0
2009-11-26 23:10:00,86.285,86.31,86.28,86.31,17400000.0
2009-11-26 23:11:00,86.31,86.31,86.31,86.31,16000000.0
2009-11-26 23:12:00,86.31,86.31,86.3,86.305,23000000.0
2009-11-26 23:13:00,86.305,86.315,86.29,86.315,23000000.0
2009-11-26 23:14:00,86.315,86.315,86.295,86.315,30000000.0
2009-11-26 23:15:00,86.305,86.315,86.205,86.305,42000000.0
2009-11-26 23:16:00,86.305,86.31,86.265,86.305,31600000.0
2009-11-26 23:17:00,86.3,86.305,86.295,86.3,14000000.0
2009-11-26 23:18:00,86.305,86.305,86.245,86.245,38000000.0
2009-11-26 23:19:00,86.235,86.235,86.075,86.145,59800000.0
2009-11-26 23:20:00,86.145,86.19,86.135,86.165,23800000.0
2009-11-26 23:21:00,86.18,86.18,86.165,86.18,16900000.0
2009-11-26 23:22:00,86.18,86.19,86.18,86.19,12000000.0
2009-11-26 23:23:00,86.195,86.2,86.145,86.2,27800000.0
2009-11-26 23:24:00,86.195,86.2,86.17,86.185,25800000.0
2009-11-26 23:25:00,86.18,86.185,86.155,86.165,25600000.0
2009-11-26 23:26:00,86.16,86.205,86.125,86.205,36800000.0
2009-11-26 23:27:00,86.2,86.2,86.2,86.2,1000000.0
2009-11-26 23:28:00,86.19,86.225,86.18,86.21,35200000.0
2009-11-26 23:29:00,86.21,86.21,86.195,86.2,7400000.0
2009-11-26 23:30:00,86.195,86.195,86.17,86.175,34800000.0
2009-11-26 23:31:00,86.16,86.16,86.14,86.155,32600000.0
2009-11-26 23:32:00,86.16,86.165,86.15,86.155,11000000.0
2009-11-26 23:33:00,86.155,86.16,86.12,86.125,33200000.0
2009-11-26 23:34:00,86.125,86.13,86.05,86.095,25400000.0
2009-11-26 23:35:00,86.115,86.175,86.115,86.135,23000000.0
2009-11-26 23:36:00,86.155,86.155,86.085,86.09,32200000.0
2009-11-26 23:37:00,86.11,86.16,86.09,86.14,22600000.0
2009-11-26 23:38:00,86.145,86.16,86.14,86.16,9000000.0
2009-11-26 23:39:00,86.155,86.21,86.155,86.18,31400000.0
2009-11-26 23:40:00,86.205,86.21,86.165,86.185,32800000.0
2009-11-26 23:41:00,86.195,86.2,86.155,86.175,38600000.0
2009-11-26 23:42:00,86.175,86.18,86.165,86.165,29000000.0
2009-11-26 23:43:00,86.165,86.175,86.16,86.175,12400000.0
2009-11-26 23:44:00,86.175,86.24,86.17,86.24,29800000.0
2009-11-26 23:45:00,86.25,86.25,86.225,86.225,11600000.0
2009-11-26 23:46:00,86.225,86.235,86.225,86.225,34600000.0
2009-11-26 23:47:00,86.22,86.295,86.22,86.275,63700000.0
2009-11-26 23:48:00,86.295,86.3,86.29,86.295,23000000.0
2009-11-26 23:49:00,86.305,86.33,86.23,86.295,29700000.0
2009-11-26 23:50:00,86.295,86.295,86.255,86.295,11600000.0
2009-11-26 23:51:00,86.29,86.29,86.22,86.275,43100000.0
2009-11-26 23:52:00,86.275,86.295,86.275,86.295,9500000.0
2009-11-26 23:53:00,86.295,86.33,86.27,86.28,21700000.0
2009-11-26 23:54:00,86.28,86.3,86.28,86.29,6000000.0
2009-11-26 23:55:00,86.295,86.31,86.285,86.29,21000000.0
2009-11-26 23:56:00,86.285,86.285,86.245,86.27,25900000.0
2009-11-26 23:57:00,86.27,86.29,86.205,86.265,28000000.0
2009-11-26 23:58:00,86.3,86.305,86.285,86.3,12400000.0
2009-11-26 23:59:00,86.3,86.3,86.3,86.3,6000000.0
2009-11-27 00:00:00,86.3,86.31,86.3,86.3,17000000.0
2009-11-27 00:01:00,86.3,86.3,86.3,86.3,7000000.0
2009-11-27 00:02:00,86.3,86.3,86.3,86.3,11000000.0
2009-11-27 00:03:00,86.3,86.3,86.195,86.195,6000000.0
2009-11-27 00:04:00,86.195,86.218,86.195,86.2,25000000.0
2009-11-27 00:05:00,86.21,86.22,86.125,86.125,44000000.0
2009-11-27 00:06:00,86.175,86.177,86.112,86.13,87000000.0
2009-11-27 00:07:00,86.14,86.173,86.055,86.132,64500000.0
2009-11-27 00:08:00,86.147,86.147,86.055,86.13,12000000.0
2009-11-27 00:09:00,86.135,86.165,86.135,86.15,14000000.0
2009-11-27 00:10:00,86.145,86.155,86.145,86.155,11000000.0
2009-11-27 00:11:00,86.155,86.155,86.13,86.155,17200000.0
2009-11-27 00:12:00,86.155,86.155,86.145,86.145,9000000.0
2009-11-27 00:13:00,86.155,86.165,86.145,86.165,17000000.0
2009-11-27 00:14:00,86.165,86.165,86.165,86.165,1000000.0
2009-11-27 00:15:00,86.165,86.17,86.165,86.17,6000000.0
2009-11-27 00:16:00,86.17,86.175,86.15,86.17,8000000.0
2009-11-27 00:17:00,86.17,86.17,86.17,86.17,30900000.0
2009-11-27 00:18:00,86.17,86.195,86.165,86.195,61700000.0
2009-11-27 00:19:00,86.195,86.25,86.19,86.25,28900000.0
2009-11-27 00:20:00,86.26,86.26,86.215,86.225,25600000.0
2009-11-27 00:21:00,86.235,86.235,86.215,86.215,7000000.0
2009-11-27 00:22:00,86.215,86.215,86.195,86.195,14700000.0
2009-11-27 00:23:00,86.195,86.215,86.185,86.185,16800000.0
2009-11-27 00:24:00,86.185,86.195,86.16,86.17,44800000.0
2009-11-27 00:25:00,86.17,86.18,86.16,86.16,16900000.0
2009-11-27 00:26:00,86.16,86.175,86.16,86.175,11300000.0
2009-11-27 00:27:00,86.175,86.175,86.14,86.155,14000000.0
2009-11-27 00:28:00,86.155,86.155,86.095,86.11,15900000.0
2009-11-27 00:29:00,86.11,86.125,86.1,86.125,9600000.0
2009-11-27 00:30:00,86.125,86.165,86.125,86.16,22400000.0
2009-11-27 00:31:00,86.155,86.165,86.09,86.095,35200000.0
2009-11-27 00:32:00,86.095,86.105,86.09,86.1,13000000.0
2009-11-27 00:33:00,86.105,86.12,86.07,86.075,23000000.0
2009-11-27 00:34:00,86.075,86.085,86.075,86.08,21000000.0
2009-11-27 00:35:00,86.08,86.09,86.075,86.08,15000000.0
2009-11-27 00:36:00,86.075,86.08,86.04,86.055,22000000.0
2009-11-27 00:37:00,86.06,86.06,86.03,86.045,16000000.0
2009-11-27 00:38:00,86.045,86.045,86.03,86.035,13000000.0
2009-11-27 00:39:00,86.03,86.035,86.015,86.025,16000000.0
2009-11-27 00:40:00,86.025,86.035,86.025,86.035,11000000.0
2009-11-27 00:41:00,86.04,86.04,85.995,86.03,34800000.0
2009-11-27 00:42:00,86.015,86.035,86.005,86.005,77700000.0
2009-11-27 00:43:00,86.01,86.04,85.975,85.995,68400000.0
2009-11-27 00:44:00,86.0,86.0,85.985,85.99,18000000.0
2009-11-27 00:45:00,86.015,86.025,86.015,86.025,18000000.0
2009-11-27 00:46:00,86.025,86.035,86.025,86.03,24100000.0
2009-11-27 00:47:00,86.035,86.095,86.035,86.08,35300000.0
2009-11-27 00:48:00,86.075,86.085,86.05,86.05,37200000.0
2009-11-27 00:49:00,86.05,86.09,86.05,86.085,26800000.0
2009-11-27 00:50:00,86.09,86.095,86.075,86.085,28000000.0
2009-11-27 00:51:00,86.08,86.1,86.065,86.1,47600000.0
2009-11-27 00:52:00,86.105,86.105,86.06,86.1,40200000.0
2009-11-27 00:53:00,86.095,86.1,86.065,86.09,30000000.0
2009-11-27 00:54:00,86.09,86.09,86.06,86.065,44200000.0
2009-11-27 00:55:00,86.065,86.095,86.05,86.055,37400000.0
2009-11-27 00:56:00,86.055,86.06,86.05,86.055,40400000.0
2009-11-27 00:57:00,86.055,86.07,86.05,86.065,20000000.0
2009-11-27 00:58:00,86.07,86.07,86.065,86.065,15000000.0
2009-11-27 00:59:00,86.07,86.07,86.055,86.06,33800000.0
2009-11-27 01:00:00,86.065,86.085,86.065,86.08,58000000.0
2009-11-27 01:01:00,86.08,86.095,86.065,86.095,66500000.0
2009-11-27 01:02:00,86.095,86.095,86.045,86.05,71500000.0
2009-11-27 01:03:00,86.05,86.055,86.045,86.05,35800000.0
2009-11-27 01:04:00,86.05,86.06,86.015,86.02,43700000.0
2009-11-27 01:05:00,86.025,86.04,86.015,86.025,75800000.0
2009-11-27 01:06:00,86.025,86.025,86.01,86.015,49000000.0
2009-11-27 01:07:00,86.01,86.015,86.0,86.015,72800000.0
2009-11-27 01:08:00,86.015,86.02,86.005,86.015,39400000.0
2009-11-27 01:09:00,86.01,86.015,85.995,86.0,34600000.0
2009-11-27 01:10:00,86.0,86.015,85.925,85.935,134500000.0
2009-11-27 01:11:00,85.93,85.94,85.91,85.91,83400000.0
2009-11-27 01:12:00,85.915,85.915,85.845,85.85,134200000.0
2009-11-27 01:13:00,85.85,85.855,85.805,85.805,122800000.0
2009-11-27 01:14:00,85.81,85.815,85.78,85.805,93000000.0
2009-11-27 01:15:00,85.825,85.825,85.705,85.725,118500000.0
2009-11-27 01:16:00,85.72,85.725,85.61,85.62,227400000.0
2009-11-27 01:17:00,85.615,85.615,85.445,85.445,278200000.0
2009-11-27 01:18:00,85.45,85.48,85.415,85.445,290500000.0
2009-11-27 01:19:00,85.45,85.59,85.43,85.575,230800000.0
2009-11-27 01:20:00,85.575,85.605,85.525,85.565,217600000.0
2009-11-27 01:21:00,85.57,85.64,85.57,85.58,242000000.0
2009-11-27 01:22:00,85.575,85.575,85.545,85.56,258400000.0
2009-11-27 01:23:00,85.555,85.59,85.55,85.56,195700000.0
2009-11-27 01:24:00,85.56,85.57,85.53,85.535,159400000.0
2009-11-27 01:25:00,85.535,85.555,85.335,85.335,211700000.0
2009-11-27 01:26:00,85.335,85.34,85.255,85.255,148800000.0
2009-11-27 01:27:00,85.25,85.31,85.125,85.31,220200000.0
2009-11-27 01:28:00,85.31,85.415,85.29,85.34,253600000.0
2009-11-27 01:29:00,85.345,85.555,85.345,85.46,319100000.0
2009-11-27 01:30:00,85.46,85.485,85.35,85.35,209800000.0
2009-11-27 01:31:00,85.35,85.35,85.25,85.305,114000000.0
2009-11-27 01:32:00,85.295,85.36,85.28,85.285,200300000.0
2009-11-27 01:33:00,85.285,85.365,85.255,85.27,241800000.0
2009-11-27 01:34:00,85.28,85.29,85.215,85.235,139400000.0
2009-11-27 01:35:00,85.235,85.27,85.165,85.205,141800000.0
2009-11-27 01:36:00,85.195,85.22,85.13,85.175,125200000.0
2009-11-27 01:37:00,85.175,85.175,85.06,85.075,165200000.0
2009-11-27 01:38:00,85.075,85.095,85.065,85.085,173200000.0
2009-11-27 01:39:00,85.085,85.085,85.0,85.045,200200000.0
2009-11-27 01:40:00,85.045,85.05,84.965,84.975,232200000.0
2009-11-27 01:41:00,84.975,84.98,84.605,84.62,169500000.0
2009-11-27 01:42:00,84.62,84.63,84.51,84.51,124200000.0
2009-11-27 01:43:00,84.51,84.51,84.215,84.365,302999999.0
2009-11-27 01:44:00,84.36,84.635,84.34,84.58,161300000.0
2009-11-27 01:45:00,84.57,84.78,84.525,84.78,161400000.0
2009-11-27 01:46:00,84.78,84.78,84.44,84.505,194600000.0
2009-11-27 01:47:00,84.505,84.75,84.465,84.695,182700000.0
2009-11-27 01:48:00,84.71,84.73,84.48,84.61,141400000.0
2009-11-27 01:49:00,84.59,84.635,84.555,84.6,126000000.0
2009-11-27 01:50:00,84.61,84.63,84.55,84.575,131200000.0
2009-11-27 01:51:00,84.575,84.575,84.45,84.485,144100000.0
2009-11-27 01:52:00,84.475,84.565,84.475,84.545,174100000.0
2009-11-27 01:53:00,84.565,84.66,84.53,84.63,190600000.0
2009-11-27 01:54:00,84.625,84.665,84.52,84.64,140800000.0
2009-11-27 01:55:00,84.64,84.705,84.595,84.685,124600000.0
2009-11-27 01:56:00,84.69,84.73,84.62,84.685,157400000.0
2009-11-27 01:57:00,84.68,84.705,84.635,84.695,95000000.0
2009-11-27 01:58:00,84.69,84.8,84.69,84.72,120800000.0
2009-11-27 01:59:00,84.71,84.76,84.67,84.72,134300000.0
2009-11-27 02:00:00,84.72,84.755,84.63,84.655,181700000.0
2009-11-27 02:01:00,84.665,84.755,84.665,84.75,137900000.0
2009-11-27 02:02:00,84.755,84.885,84.755,84.875,133900000.0
2009-11-27 02:03:00,84.88,85.015,84.875,85.005,162800000.0
2009-11-27 02:04:00,85.005,85.35,85.005,85.35,175300000.0
2009-11-27 02:05:00,85.345,85.365,85.285,85.335,212800000.0
2009-11-27 02:06:00,85.325,85.325,85.225,85.235,195100000.0
2009-11-27 02:07:00,85.235,85.25,84.96,84.965,229400000.0
2009-11-27 02:08:00,84.975,85.035,84.825,85.025,227100000.0
2009-11-27 02:09:00,85.025,85.16,85.025,85.16,227100000.0
2009-11-27 02:10:00,85.155,85.28,85.155,85.265,146700000.0
2009-11-27 02:11:00,85.265,85.32,85.205,85.215,165100000.0
2009-11-27 02:12:00,85.23,85.23,85.165,85.205,160300000.0
2009-11-27 02:13:00,85.21,85.27,85.19,85.19,164500000.0
2009-11-27 02:14:00,85.2,85.265,85.2,85.25,137900000.0
2009-11-27 02:15:00,85.25,85.29,85.25,85.255,108000000.0
2009-11-27 02:16:00,85.255,85.375,85.22,85.325,181400000.0
2009-11-27 02:17:00,85.325,85.48,85.27,85.415,166400000.0
2009-11-27 02:18:00,85.42,85.5,85.385,85.44,187100000.0
2009-11-27 02:19:00,85.435,85.44,85.355,85.415,180300000.0
2009-11-27 02:20:00,85.42,85.495,85.415,85.455,213300000.0
2009-11-27 02:21:00,85.455,85.46,85.415,85.445,130000000.0
2009-11-27 02:22:00,85.455,85.46,85.405,85.405,206600000.0
2009-11-27 02:23:00,85.41,85.435,85.355,85.355,164400000.0
2009-11-27 02:24:00,85.355,85.37,85.325,85.35,162400000.0
2009-11-27 02:25:00,85.355,85.36,85.255,85.26,192800000.0
2009-11-27 02:26:00,85.26,85.285,85.155,85.265,152900000.0
2009-11-27 02:27:00,85.265,85.28,85.215,85.25,183900000.0
2009-11-27 02:28:00,85.255,85.295,85.245,85.275,102900000.0
2009-11-27 02:29:00,85.275,85.31,85.155,85.21,178300000.0
2009-11-27 02:30:00,85.21,85.21,85.08,85.11,179600000.0
2009-11-27 02:31:00,85.115,85.165,85.045,85.09,179800000.0
2009-11-27 02:32:00,85.095,85.095,84.975,85.075,155400000.0
2009-11-27 02:33:00,85.075,85.195,85.07,85.165,153800000.0
2009-11-27 02:34:00,85.165,85.19,85.16,85.18,166000000.0
2009-11-27 02:35:00,85.195,85.25,85.175,85.195,168200000.0
2009-11-27 02:36:00,85.205,85.205,85.13,85.15,113200000.0
2009-11-27 02:37:00,85.15,85.175,84.93,84.97,207200000.0
2009-11-27 02:38:00,84.985,85.065,84.97,85.04,241200000.0
2009-11-27 02:39:00,85.04,85.12,85.03,85.115,178900000.0
2009-11-27 02:40:00,85.12,85.29,85.11,85.275,241500000.0
2009-11-27 02:41:00,85.275,85.45,85.265,85.39,285200000.0
2009-11-27 02:42:00,85.39,85.43,85.26,85.305,334500000.0
2009-11-27 02:43:00,85.295,85.35,85.265,85.265,257400000.0
2009-11-27 02:44:00,85.26,85.3,85.235,85.3,284000000.0
2009-11-27 02:45:00,85.305,85.385,85.23,85.365,314400000.0
2009-11-27 02:46:00,85.365,85.49,85.34,85.475,251000000.0
2009-11-27 02:47:00,85.475,85.475,85.36,85.39,244300000.0
2009-11-27 02:48:00,85.395,85.44,85.37,85.4,174800000.0
2009-11-27 02:49:00,85.41,85.45,85.36,85.365,292000000.0
2009-11-27 02:50:00,85.365,85.46,85.355,85.41,241700000.0
2009-11-27 02:51:00,85.415,85.465,85.415,85.435,270400000.0
2009-11-27 02:52:00,85.425,85.46,85.405,85.405,207800000.0
2009-11-27 02:53:00,85.41,85.545,85.41,85.53,247600000.0
2009-11-27 02:54:00,85.53,85.685,85.525,85.65,313500000.0
2009-11-27 02:55:00,85.665,85.735,85.635,85.655,344800000.0
2009-11-27 02:56:00,85.655,85.67,85.565,85.57,198600000.0
2009-11-27 02:57:00,85.57,85.57,85.5,85.55,281700000.0
2009-11-27 02:58:00,85.555,85.565,85.535,85.54,145200000.0
2009-11-27 02:59:00,85.56,85.595,85.53,85.565,255200000.0
2009-11-27 03:00:00,85.56,85.565,85.43,85.43,315600000.0
2009-11-27 03:01:00,85.43,85.565,85.425,85.5,263500000.0
2009-11-27 03:02:00,85.505,85.535,85.435,85.435,192900000.0
2009-11-27 03:03:00,85.445,85.5,85.405,85.415,212400000.0
2009-11-27 03:04:00,85.415,85.415,85.355,85.395,111400000.0
2009-11-27 03:05:00,85.39,85.49,85.38,85.475,153000000.0
2009-11-27 03:06:00,85.48,85.525,85.48,85.525,101700000.0
2009-11-27 03:07:00,85.53,85.545,85.515,85.535,156700000.0
2009-11-27 03:08:00,85.535,85.56,85.515,85.525,146900000.0
2009-11-27 03:09:00,85.515,85.525,85.45,85.45,166000000.0
2009-11-27 03:10:00,85.45,85.54,85.44,85.51,199300000.0
2009-11-27 03:11:00,85.51,85.55,85.505,85.535,136500000.0
2009-11-27 03:12:00,85.53,85.56,85.495,85.505,227100000.0
2009-11-27 03:13:00,85.505,85.505,85.46,85.465,150800000.0
2009-11-27 03:14:00,85.465,85.49,85.46,85.47,164500000.0
2009-11-27 03:15:00,85.47,85.48,85.445,85.455,94400000.0
2009-11-27 03:16:00,85.455,85.495,85.455,85.475,132500000.0
2009-11-27 03:17:00,85.475,85.48,85.44,85.475,122800000.0
2009-11-27 03:18:00,85.47,85.475,85.45,85.46,146800000.0
2009-11-27 03:19:00,85.45,85.515,85.44,85.51,107600000.0
2009-11-27 03:20:00,85.51,85.53,85.5,85.51,116400000.0
2009-11-27 03:21:00,85.515,85.545,85.485,85.51,144400000.0
2009-11-27 03:22:00,85.515,85.52,85.455,85.47,148700000.0
2009-11-27 03:23:00,85.465,85.485,85.44,85.475,134800000.0
2009-11-27 03:24:00,85.485,85.485,85.435,85.435,126400000.0
2009-11-27 03:25:00,85.435,85.455,85.41,85.435,154900000.0
2009-11-27 03:26:00,85.435,85.445,85.415,85.42,117500000.0
2009-11-27 03:27:00,85.42,85.43,85.4,85.4,149900000.0
2009-11-27 03:28:00,85.395,85.395,85.36,85.39,178100000.0
2009-11-27 03:29:00,85.385,85.43,85.355,85.41,188600000.0
2009-11-27 03:30:00,85.405,85.46,85.4,85.44,160600000.0
2009-11-27 03:31:00,85.445,85.45,85.385,85.405,154600000.0
2009-11-27 03:32:00,85.415,85.43,85.395,85.395,128000000.0
2009-11-27 03:33:00,85.395,85.475,85.395,85.43,162800000.0
2009-11-27 03:34:00,85.44,85.46,85.44,85.46,49000000.0
2009-11-27 03:35:00,85.45,85.515,85.45,85.515,72400000.0
2009-11-27 03:36:00,85.5,85.535,85.495,85.525,89600000.0
2009-11-27 03:37:00,85.53,85.53,85.495,85.505,138000000.0
2009-11-27 03:38:00,85.5,85.5,85.48,85.48,76400000.0
2009-11-27 03:39:00,85.49,85.52,85.47,85.48,155000000.0
2009-11-27 03:40:00,85.48,85.515,85.48,85.515,80800000.0
2009-11-27 03:41:00,85.51,85.52,85.495,85.495,61000000.0
2009-11-27 03:42:00,85.49,85.525,85.49,85.505,79600000.0
2009-11-27 03:43:00,85.5,85.525,85.495,85.525,53600000.0
2009-11-27 03:44:00,85.52,85.58,85.52,85.535,155400000.0
2009-11-27 03:45:00,85.545,85.57,85.545,85.56,52000000.0
2009-11-27 03:46:00,85.565,85.565,85.515,85.515,131300000.0
2009-11-27 03:47:00,85.515,85.53,85.495,85.505,119200000.0
2009-11-27 03:48:00,85.51,85.54,85.5,85.535,104100000.0
2009-11-27 03:49:00,85.53,85.53,85.485,85.485,62100000.0
2009-11-27 03:50:00,85.495,85.525,85.47,85.49,128800000.0
2009-11-27 03:51:00,85.485,85.495,85.48,85.485,96000000.0
2009-11-27 03:52:00,85.49,85.51,85.445,85.51,129700000.0
2009-11-27 03:53:00,85.505,85.505,85.46,85.485,134900000.0
2009-11-27 03:54:00,85.485,85.485,85.445,85.47,77000000.0
2009-11-27 03:55:00,85.465,85.49,85.465,85.485,92800000.0
2009-11-27 03:56:00,85.49,85.51,85.485,85.51,97200000.0
2009-11-27 03:57:00,85.5,85.52,85.48,85.485,99500000.0
2009-11-27 03:58:00,85.49,85.495,85.465,85.495,128400000.0
2009-11-27 03:59:00,85.495,85.515,85.465,85.495,184400000.0
2009-11-27 04:00:00,85.485,85.535,85.485,85.53,83400000.0
2009-11-27 04:01:00,85.54,85.545,85.5,85.51,55200000.0
2009-11-27 04:02:00,85.495,85.495,85.465,85.465,68800000.0
2009-11-27 04:03:00,85.465,85.48,85.45,85.46,95300000.0
2009-11-27 04:04:00,85.45,85.45,85.415,85.415,103400000.0
2009-11-27 04:05:00,85.42,85.42,85.365,85.37,116800000.0
2009-11-27 04:06:00,85.37,85.375,85.315,85.32,180500000.0
2009-11-27 04:07:00,85.32,85.35,85.3,85.35,119600000.0
2009-11-27 04:08:00,85.355,85.36,85.345,85.355,50600000.0
2009-11-27 04:09:00,85.355,85.375,85.345,85.375,68400000.0
2009-11-27 04:10:00,85.375,85.39,85.355,85.355,163400000.0
2009-11-27 04:11:00,85.355,85.355,85.33,85.33,71700000.0
2009-11-27 04:12:00,85.33,85.345,85.315,85.325,135400000.0
2009-11-27 04:13:00,85.32,85.325,85.275,85.275,134200000.0
2009-11-27 04:14:00,85.275,85.33,85.27,85.325,105000000.0
2009-11-27 04:15:00,85.33,85.335,85.29,85.295,118200000.0
2009-11-27 04:16:00,85.3,85.335,85.295,85.305,133200000.0
2009-11-27 04:17:00,85.31,85.315,85.285,85.295,124400000.0
2009-11-27 04:18:00,85.295,85.305,85.285,85.295,38800000.0
2009-11-27 04:19:00,85.3,85.305,85.275,85.28,119000000.0
2009-11-27 04:20:00,85.28,85.29,85.25,85.255,229400000.0
2009-11-27 04:21:00,85.25,85.265,85.245,85.255,66000000.0
2009-11-27 04:22:00,85.255,85.265,85.245,85.25,33800000.0
2009-11-27 04:23:00,85.25,85.26,85.225,85.23,78000000.0
2009-11-27 04:24:00,85.235,85.255,85.22,85.23,135500000.0
2009-11-27 04:25:00,85.23,85.235,85.2,85.2,115200000.0
2009-11-27 04:26:00,85.21,85.22,85.105,85.19,214900000.0
2009-11-27 04:27:00,85.19,85.19,85.15,85.17,210200000.0
2009-11-27 04:28:00,85.17,85.175,85.15,85.165,231300000.0
2009-11-27 04:29:00,85.16,85.165,85.12,85.135,107200000.0
2009-11-27 04:30:00,85.135,85.14,85.115,85.12,118400000.0
2009-11-27 04:31:00,85.125,85.14,85.1,85.115,192200000.0
2009-11-27 04:32:00,85.115,85.13,85.025,85.045,132600000.0
2009-11-27 04:33:00,85.045,85.09,85.045,85.085,183400000.0
2009-11-27 04:34:00,85.085,85.085,85.045,85.07,146000000.0
2009-11-27 04:35:00,85.075,85.075,85.015,85.02,129300000.0
2009-11-27 04:36:00,85.03,85.065,85.025,85.03,213800000.0
2009-11-27 04:37:00,85.025,85.03,85.005,85.025,242700000.0
2009-11-27 04:38:00,85.02,85.05,85.0,85.035,162200000.0
2009-11-27 04:39:00,85.045,85.055,85.015,85.055,141400000.0
2009-11-27 04:40:00,85.06,85.08,85.06,85.07,147000000.0
2009-11-27 04:41:00,85.07,85.1,85.06,85.085,182700000.0
2009-11-27 04:42:00,85.08,85.14,85.06,85.14,172100000.0
2009-11-27 04:43:00,85.14,85.165,85.14,85.145,141200000.0
2009-11-27 04:44:00,85.145,85.17,85.135,85.17,99200000.0
2009-11-27 04:45:00,85.16,85.215,85.16,85.2,142400000.0
2009-11-27 04:46:00,85.205,85.215,85.18,85.2,122600000.0
2009-11-27 04:47:00,85.2,85.215,85.2,85.205,148300000.0
2009-11-27 04:48:00,85.205,85.205,85.175,85.19,99600000.0
2009-11-27 04:49:00,85.195,85.195,85.125,85.155,154200000.0
2009-11-27 04:50:00,85.16,85.22,85.15,85.22,143600000.0
2009-11-27 04:51:00,85.22,85.25,85.205,85.235,169200000.0
2009-11-27 04:52:00,85.235,85.26,85.21,85.23,221800000.0
2009-11-27 04:53:00,85.235,85.24,85.225,85.225,149400000.0
2009-11-27 04:54:00,85.23,85.3,85.23,85.27,207900000.0
2009-11-27 04:55:00,85.27,85.28,85.255,85.265,118500000.0
2009-11-27 04:56:00,85.265,85.27,85.225,85.245,126500000.0
2009-11-27 04:57:00,85.245,85.245,85.215,85.22,189000000.0
2009-11-27 04:58:00,85.215,85.23,85.2,85.2,122000000.0
2009-11-27 04:59:00,85.195,85.2,85.19,85.195,82200000.0
2009-11-27 05:00:00,85.2,85.215,85.145,85.15,217400000.0
2009-11-27 05:01:00,85.15,85.175,85.145,85.165,115600000.0
2009-11-27 05:02:00,85.165,85.175,85.15,85.165,94600000.0
2009-11-27 05:03:00,85.175,85.175,85.145,85.155,96400000.0
2009-11-27 05:04:00,85.155,85.2,85.15,85.2,88400000.0
2009-11-27 05:05:00,85.195,85.205,85.195,85.2,36600000.0
2009-11-27 05:06:00,85.205,85.225,85.205,85.215,71400000.0
2009-11-27 05:07:00,85.225,85.235,85.215,85.235,169000000.0
2009-11-27 05:08:00,85.235,85.25,85.215,85.225,84900000.0
2009-11-27 05:09:00,85.23,85.265,85.23,85.265,157000000.0
2009-11-27 05:10:00,85.265,85.285,85.26,85.275,169600000.0
2009-11-27 05:11:00,85.275,85.305,85.275,85.295,125600000.0
2009-11-27 05:12:00,85.3,85.315,85.295,85.315,149800000.0
2009-11-27 05:13:00,85.315,85.345,85.31,85.345,182400000.0
2009-11-27 05:14:00,85.345,85.375,85.345,85.365,177100000.0
2009-11-27 05:15:00,85.365,85.405,85.355,85.405,131600000.0
2009-11-27 05:16:00,85.405,85.415,85.355,85.355,171400000.0
2009-11-27 05:17:00,85.355,85.355,85.345,85.355,59800000.0
2009-11-27 05:18:00,85.355,85.355,85.345,85.355,77600000.0
2009-11-27 05:19:00,85.355,85.355,85.325,85.325,85600000.0
2009-11-27 05:20:00,85.325,85.325,85.315,85.315,7200000.0
2009-11-27 05:21:00,85.315,85.315,85.29,85.3,104800000.0
2009-11-27 05:22:00,85.3,85.3,85.26,85.26,73400000.0
2009-11-27 05:23:00,85.255,85.275,85.245,85.27,141000000.0
2009-11-27 05:24:00,85.275,85.305,85.265,85.305,102000000.0
2009-11-27 05:25:00,85.3,85.3,85.275,85.275,110300000.0
2009-11-27 05:26:00,85.275,85.275,85.225,85.25,132800000.0
2009-11-27 05:27:00,85.255,85.255,85.25,85.255,26400000.0
2009-11-27 05:28:00,85.255,85.26,85.24,85.245,58400000.0
2009-11-27 05:29:00,85.245,85.25,85.24,85.245,72200000.0
2009-11-27 05:30:00,85.245,85.255,85.235,85.255,49600000.0
2009-11-27 05:31:00,85.265,85.325,85.265,85.325,105100000.0
2009-11-27 05:32:00,85.33,85.33,85.315,85.315,33600000.0
2009-11-27 05:33:00,85.315,85.315,85.3,85.3,26400000.0
2009-11-27 05:34:00,85.305,85.32,85.295,85.3,120400000.0
2009-11-27 05:35:00,85.305,85.31,85.295,85.3,47600000.0
2009-11-27 05:36:00,85.3,85.35,85.295,85.3,165800000.0
2009-11-27 05:37:00,85.295,85.315,85.29,85.295,39000000.0
2009-11-27 05:38:00,85.295,85.3,85.285,85.285,33200000.0
2009-11-27 05:39:00,85.29,85.305,85.285,85.29,24400000.0
2009-11-27 05:40:00,85.285,85.285,85.275,85.28,20000000.0
2009-11-27 05:41:00,85.275,85.295,85.27,85.27,62000000.0
2009-11-27 05:42:00,85.275,85.285,85.265,85.28,29600000.0
2009-11-27 05:43:00,85.285,85.31,85.285,85.3,45000000.0
2009-11-27 05:44:00,85.305,85.305,85.285,85.3,16200000.0
2009-11-27 05:45:00,85.295,85.31,85.29,85.29,55000000.0
2009-11-27 05:46:00,85.29,85.3,85.28,85.29,74200000.0
2009-11-27 05:47:00,85.29,85.295,85.29,85.295,7800000.0
2009-11-27 05:48:00,85.3,85.325,85.3,85.315,24600000.0
2009-11-27 05:49:00,85.32,85.33,85.32,85.33,35700000.0
2009-11-27 05:50:00,85.335,85.35,85.32,85.34,93200000.0
2009-11-27 05:51:00,85.345,85.35,85.3,85.31,103900000.0
2009-11-27 05:52:00,85.305,85.31,85.295,85.3,52800000.0
2009-11-27 05:53:00,85.295,85.3,85.275,85.28,88000000.0
2009-11-27 05:54:00,85.275,85.305,85.275,85.3,129800000.0
2009-11-27 05:55:00,85.29,85.305,85.285,85.305,149800000.0
2009-11-27 05:56:00,85.3,85.32,85.29,85.315,196600000.0
2009-11-27 05:57:00,85.315,85.32,85.3,85.31,74400000.0
2009-11-27 05:58:00,85.31,85.315,85.295,85.295,57600000.0
2009-11-27 05:59:00,85.295,85.305,85.285,85.285,97600000.0
2009-11-27 06:00:00,85.295,85.305,85.285,85.295,79200000.0
2009-11-27 06:01:00,85.295,85.295,85.275,85.295,75400000.0
2009-11-27 06:02:00,85.295,85.3,85.285,85.295,114400000.0
2009-11-27 06:03:00,85.295,85.295,85.285,85.285,23200000.0
2009-11-27 06:04:00,85.285,85.325,85.285,85.315,85200000.0
2009-11-27 06:05:00,85.315,85.325,85.265,85.285,172300000.0
2009-11-27 06:06:00,85.285,85.335,85.275,85.295,209700000.0
2009-11-27 06:07:00,85.295,85.33,85.295,85.33,80800000.0
2009-11-27 06:08:00,85.325,85.335,85.305,85.305,102800000.0
2009-11-27 06:09:00,85.305,85.305,85.265,85.265,181600000.0
2009-11-27 06:10:00,85.265,85.275,85.26,85.265,74600000.0
2009-11-27 06:11:00,85.275,85.32,85.275,85.29,134200000.0
2009-11-27 06:12:00,85.285,85.32,85.285,85.315,90200000.0
2009-11-27 06:13:00,85.315,85.355,85.305,85.345,165200000.0
2009-11-27 06:14:00,85.345,85.345,85.315,85.33,149500000.0
2009-11-27 06:15:00,85.33,85.33,85.285,85.285,54200000.0
2009-11-27 06:16:00,85.285,85.295,85.275,85.285,32800000.0
2009-11-27 06:17:00,85.285,85.315,85.275,85.305,50400000.0
2009-11-27 06:18:00,85.305,85.345,85.295,85.345,34400000.0
2009-11-27 06:19:00,85.345,85.385,85.345,85.365,146500000.0
2009-11-27 06:20:00,85.36,85.375,85.335,85.375,133300000.0
2009-11-27 06:21:00,85.375,85.405,85.355,85.355,93000000.0
2009-11-27 06:22:00,85.365,85.375,85.355,85.355,32000000.0
2009-11-27 06:23:00,85.355,85.385,85.355,85.385,71000000.0
2009-11-27 06:24:00,85.385,85.395,85.375,85.385,79600000.0
2009-11-27 06:25:00,85.385,85.385,85.365,85.375,95200000.0
2009-11-27 06:26:00,85.38,85.415,85.38,85.395,103200000.0
2009-11-27 06:27:00,85.405,85.41,85.385,85.405,86800000.0
2009-11-27 06:28:00,85.405,85.42,85.395,85.41,144000000.0
2009-11-27 06:29:00,85.41,85.415,85.37,85.41,114500000.0
2009-11-27 06:30:00,85.405,85.445,85.39,85.43,156300000.0
2009-11-27 06:31:00,85.425,85.425,85.38,85.385,164600000.0
2009-11-27 06:32:00,85.38,85.38,85.34,85.36,128700000.0
2009-11-27 06:33:00,85.355,85.385,85.33,85.38,134200000.0
2009-11-27 06:34:00,85.38,85.405,85.375,85.405,126400000.0
2009-11-27 06:35:00,85.405,85.49,85.405,85.485,210900000.0
2009-11-27 06:36:00,85.48,85.53,85.475,85.53,181500000.0
2009-11-27 06:37:00,85.525,85.555,85.505,85.54,185400000.0
2009-11-27 06:38:00,85.535,85.535,85.51,85.51,72000000.0
2009-11-27 06:39:00,85.51,85.53,85.5,85.53,80100000.0
2009-11-27 06:40:00,85.53,85.55,85.51,85.55,206800000.0
2009-11-27 06:41:00,85.55,85.575,85.54,85.57,184800000.0
2009-11-27 06:42:00,85.575,85.625,85.57,85.615,137400000.0
2009-11-27 06:43:00,85.61,85.64,85.575,85.63,208900000.0
2009-11-27 06:44:00,85.63,85.65,85.625,85.635,136400000.0
2009-11-27 06:45:00,85.63,85.685,85.63,85.685,132300000.0
2009-11-27 06:46:00,85.68,85.695,85.66,85.69,215600000.0
2009-11-27 06:47:00,85.69,85.73,85.68,85.715,217400000.0
2009-11-27 06:48:00,85.73,85.795,85.715,85.76,257100000.0
2009-11-27 06:49:00,85.755,85.81,85.715,85.73,225200000.0
2009-11-27 06:50:00,85.73,85.73,85.66,85.66,214400000.0
2009-11-27 06:51:00,85.665,85.665,85.635,85.645,115800000.0
2009-11-27 06:52:00,85.645,85.65,85.61,85.61,196200000.0
2009-11-27 06:53:00,85.605,85.605,85.525,85.53,195100000.0
2009-11-27 06:54:00,85.525,85.59,85.52,85.58,113800000.0
2009-11-27 06:55:00,85.585,85.645,85.565,85.58,183800000.0
2009-11-27 06:56:00,85.58,85.615,85.575,85.585,130400000.0
2009-11-27 06:57:00,85.585,85.585,85.56,85.565,104800000.0
2009-11-27 06:58:00,85.565,85.615,85.565,85.59,134600000.0
2009-11-27 06:59:00,85.595,85.605,85.545,85.55,205000000.0
2009-11-27 07:00:00,85.57,85.61,85.56,85.565,172000000.0
2009-11-27 07:01:00,85.565,85.575,85.545,85.545,149200000.0
2009-11-27 07:02:00,85.545,85.56,85.51,85.525,227600000.0
2009-11-27 07:03:00,85.525,85.575,85.515,85.55,191000000.0
2009-11-27 07:04:00,85.54,85.55,85.525,85.535,174300000.0
2009-11-27 07:05:00,85.535,85.555,85.535,85.555,117800000.0
2009-11-27 07:06:00,85.56,85.56,85.535,85.545,60000000.0
2009-11-27 07:07:00,85.545,85.555,85.53,85.545,101000000.0
2009-11-27 07:08:00,85.545,85.55,85.525,85.535,104600000.0
2009-11-27 07:09:00,85.535,85.555,85.535,85.545,127000000.0
2009-11-27 07:10:00,85.545,85.575,85.535,85.535,139800000.0
2009-11-27 07:11:00,85.535,85.545,85.505,85.515,149000000.0
2009-11-27 07:12:00,85.515,85.525,85.505,85.515,83600000.0
2009-11-27 07:13:00,85.52,85.53,85.485,85.49,122600000.0
2009-11-27 07:14:00,85.49,85.51,85.485,85.5,199100000.0
2009-11-27 07:15:00,85.5,85.52,85.485,85.515,144900000.0
2009-11-27 07:16:00,85.515,85.52,85.495,85.5,122800000.0
2009-11-27 07:17:00,85.495,85.495,85.45,85.46,155700000.0
2009-11-27 07:18:00,85.46,85.5,85.46,85.48,64200000.0
2009-11-27 07:19:00,85.48,85.485,85.47,85.485,103200000.0
2009-11-27 07:20:00,85.485,85.525,85.47,85.475,203400000.0
2009-11-27 07:21:00,85.48,85.545,85.475,85.54,145700000.0
2009-11-27 07:22:00,85.535,85.535,85.465,85.465,142400000.0
2009-11-27 07:23:00,85.47,85.475,85.425,85.425,175600000.0
2009-11-27 07:24:00,85.425,85.425,85.38,85.385,196200000.0
2009-11-27 07:25:00,85.385,85.41,85.385,85.41,157600000.0
2009-11-27 07:26:00,85.405,85.415,85.385,85.385,94400000.0
2009-11-27 07:27:00,85.385,85.425,85.385,85.395,207400000.0
2009-11-27 07:28:00,85.395,85.405,85.37,85.375,57600000.0
2009-11-27 07:29:00,85.375,85.375,85.345,85.345,103800000.0
2009-11-27 07:30:00,85.34,85.385,85.34,85.365,113800000.0
2009-11-27 07:31:00,85.365,85.385,85.355,85.38,150400000.0
2009-11-27 07:32:00,85.38,85.385,85.365,85.375,240200000.0
2009-11-27 07:33:00,85.38,85.395,85.365,85.375,80800000.0
2009-11-27 07:34:00,85.375,85.405,85.375,85.405,88400000.0
2009-11-27 07:35:00,85.405,85.405,85.395,85.395,64000000.0
2009-11-27 07:36:00,85.395,85.445,85.395,85.435,125000000.0
2009-11-27 07:37:00,85.435,85.435,85.405,85.405,64600000.0
2009-11-27 07:38:00,85.405,85.44,85.395,85.44,77400000.0
2009-11-27 07:39:00,85.445,85.47,85.42,85.43,146400000.0
2009-11-27 07:40:00,85.425,85.425,85.385,85.385,259400000.0
2009-11-27 07:41:00,85.385,85.445,85.385,85.425,199400000.0
2009-11-27 07:42:00,85.425,85.45,85.405,85.42,228400000.0
2009-11-27 07:43:00,85.42,85.42,85.375,85.395,152000000.0
2009-11-27 07:44:00,85.385,85.395,85.365,85.375,152800000.0
2009-11-27 07:45:00,85.375,85.42,85.375,85.41,102400000.0
2009-11-27 07:46:00,85.41,85.41,85.355,85.365,264100000.0
2009-11-27 07:47:00,85.37,85.37,85.325,85.33,238600000.0
2009-11-27 07:48:00,85.33,85.35,85.31,85.345,178900000.0
2009-11-27 07:49:00,85.345,85.35,85.305,85.305,92400000.0
2009-11-27 07:50:00,85.31,85.325,85.3,85.325,150000000.0
2009-11-27 07:51:00,85.325,85.33,85.235,85.235,140600000.0
2009-11-27 07:52:00,85.235,85.245,85.16,85.215,261800000.0
2009-11-27 07:53:00,85.21,85.225,85.21,85.215,183800000.0
2009-11-27 07:54:00,85.215,85.235,85.19,85.19,173200000.0
2009-11-27 07:55:00,85.19,85.19,85.11,85.16,304000000.0
2009-11-27 07:56:00,85.155,85.155,85.065,85.065,171800000.0
2009-11-27 07:57:00,85.065,85.065,84.98,84.985,259800000.0
2009-11-27 07:58:00,84.985,85.095,84.985,85.085,241000000.0
2009-11-27 07:59:00,85.085,85.105,85.07,85.085,205800000.0
2009-11-27 08:00:00,85.085,85.105,85.065,85.095,226600000.0
2009-11-27 08:01:00,85.105,85.195,85.105,85.195,251200000.0
2009-11-27 08:02:00,85.195,85.315,85.195,85.3,249600000.0
2009-11-27 08:03:00,85.3,85.3,85.24,85.295,138200000.0
2009-11-27 08:04:00,85.295,85.295,85.275,85.275,121600000.0
2009-11-27 08:05:00,85.275,85.285,85.23,85.24,157800000.0
2009-11-27 08:06:00,85.24,85.24,85.19,85.205,153200000.0
2009-11-27 08:07:00,85.205,85.215,85.195,85.205,102000000.0
2009-11-27 08:08:00,85.205,85.225,85.195,85.225,80800000.0
2009-11-27 08:09:00,85.225,85.235,85.2,85.215,100400000.0
2009-11-27 08:10:00,85.21,85.21,85.16,85.18,144100000.0
2009-11-27 08:11:00,85.18,85.225,85.18,85.2,148000000.0
2009-11-27 08:12:00,85.21,85.25,85.21,85.25,106800000.0
2009-11-27 08:13:00,85.25,85.26,85.23,85.24,108400000.0
2009-11-27 08:14:00,85.24,85.295,85.24,85.245,214400000.0
2009-11-27 08:15:00,85.255,85.255,85.225,85.25,175000000.0
2009-11-27 08:16:00,85.255,85.26,85.215,85.225,304800000.0
2009-11-27 08:17:00,85.225,85.245,85.185,85.185,93600000.0
2009-11-27 08:18:00,85.185,85.2,85.17,85.175,149000000.0
2009-11-27 08:19:00,85.175,85.2,85.16,85.185,173000000.0
2009-11-27 08:20:00,85.185,85.245,85.18,85.22,178800000.0
2009-11-27 08:21:00,85.215,85.22,85.18,85.21,161900000.0
2009-11-27 08:22:00,85.21,85.22,85.2,85.215,90600000.0
2009-11-27 08:23:00,85.215,85.22,85.195,85.22,82200000.0
2009-11-27 08:24:00,85.22,85.255,85.215,85.245,119400000.0
2009-11-27 08:25:00,85.25,85.27,85.245,85.27,156400000.0
2009-11-27 08:26:00,85.265,85.27,85.235,85.235,249900000.0
2009-11-27 08:27:00,85.235,85.235,85.215,85.22,261100000.0
2009-11-27 08:28:00,85.22,85.22,85.14,85.155,177400000.0
2009-11-27 08:29:00,85.155,85.16,85.115,85.125,203600000.0
2009-11-27 08:30:00,85.13,85.185,85.13,85.165,158600000.0
2009-11-27 08:31:00,85.165,85.175,85.15,85.17,179200000.0
2009-11-27 08:32:00,85.18,85.22,85.165,85.165,160500000.0
2009-11-27 08:33:00,85.17,85.195,85.125,85.135,198000000.0
2009-11-27 08:34:00,85.135,85.145,85.09,85.095,225000000.0
2009-11-27 08:35:00,85.1,85.12,85.085,85.095,141200000.0
2009-11-27 08:36:00,85.1,85.105,85.05,85.065,179100000.0
2009-11-27 08:37:00,85.06,85.09,85.035,85.045,280600000.0
2009-11-27 08:38:00,85.05,85.105,85.045,85.075,244200000.0
2009-11-27 08:39:00,85.065,85.15,85.065,85.125,287200000.0
2009-11-27 08:40:00,85.125,85.185,85.12,85.185,67800000.0
2009-11-27 08:41:00,85.18,85.195,85.17,85.17,75000000.0
2009-11-27 08:42:00,85.175,85.185,85.17,85.18,202800000.0
2009-11-27 08:43:00,85.18,85.18,85.12,85.125,233600000.0
2009-11-27 08:44:00,85.125,85.18,85.11,85.145,156600000.0
2009-11-27 08:45:00,85.145,85.175,85.125,85.175,197400000.0
2009-11-27 08:46:00,85.175,85.185,85.155,85.175,94400000.0
2009-11-27 08:47:00,85.175,85.185,85.135,85.175,173600000.0
2009-11-27 08:48:00,85.175,85.175,85.165,85.175,112000000.0
2009-11-27 08:49:00,85.175,85.2,85.175,85.2,143600000.0
2009-11-27 08:50:00,85.195,85.2,85.185,85.185,107200000.0
2009-11-27 08:51:00,85.175,85.175,85.14,85.145,102400000.0
2009-11-27 08:52:00,85.145,85.175,85.145,85.16,107200000.0
2009-11-27 08:53:00,85.165,85.205,85.16,85.19,216000000.0
2009-11-27 08:54:00,85.195,85.22,85.19,85.195,170400000.0
2009-11-27 08:55:00,85.195,85.195,85.145,85.15,243800000.0
2009-11-27 08:56:00,85.145,85.155,85.115,85.14,153800000.0
2009-11-27 08:57:00,85.14,85.155,85.13,85.14,154600000.0
2009-11-27 08:58:00,85.14,85.165,85.13,85.145,147400000.0
2009-11-27 08:59:00,85.15,85.15,85.09,85.1,171200000.0
2009-11-27 09:00:00,85.09,85.095,85.035,85.035,177300000.0
2009-11-27 09:01:00,85.03,85.035,85.01,85.01,187600000.0
2009-11-27 09:02:00,85.02,85.02,84.895,84.905,214600000.0
2009-11-27 09:03:00,84.895,84.94,84.865,84.94,195400000.0
2009-11-27 09:04:00,84.94,85.0,84.935,84.99,174000000.0
2009-11-27 09:05:00,84.985,84.995,84.965,84.98,217400000.0
2009-11-27 09:06:00,84.97,84.995,84.95,84.995,195900000.0
2009-11-27 09:07:00,84.985,85.025,84.975,84.995,210500000.0
2009-11-27 09:08:00,85.0,85.1,84.99,85.07,189900000.0
2009-11-27 09:09:00,85.06,85.095,85.045,85.085,206300000.0
2009-11-27 09:10:00,85.08,85.09,85.05,85.05,169400000.0
2009-11-27 09:11:00,85.055,85.06,84.99,84.99,116600000.0
2009-11-27 09:12:00,84.995,85.0,84.945,84.99,246200000.0
2009-11-27 09:13:00,84.995,85.015,84.975,84.975,183300000.0
2009-11-27 09:14:00,84.975,85.005,84.965,84.995,264200000.0
2009-11-27 09:15:00,85.0,85.005,84.945,84.945,219000000.0
2009-11-27 09:16:00,84.955,84.97,84.855,84.87,337400000.0
2009-11-27 09:17:00,84.87,84.905,84.85,84.885,195500000.0
2009-11-27 09:18:00,84.89,84.955,84.89,84.93,178100000.0
2009-11-27 09:19:00,84.925,84.975,84.92,84.975,164800000.0
2009-11-27 09:20:00,84.97,84.975,84.93,84.93,236400000.0
2009-11-27 09:21:00,84.925,84.93,84.835,84.835,324500000.0
2009-11-27 09:22:00,84.835,84.845,84.795,84.84,272000000.0
2009-11-27 09:23:00,84.835,84.85,84.705,84.705,463200000.0
2009-11-27 09:24:00,84.705,84.75,84.69,84.74,274800000.0
2009-11-27 09:25:00,84.745,84.745,84.655,84.68,335400000.0
2009-11-27 09:26:00,84.67,84.76,84.665,84.76,365800000.0
2009-11-27 09:27:00,84.75,84.755,84.72,84.745,352000000.0
2009-11-27 09:28:00,84.745,84.745,84.685,84.705,268800000.0
2009-11-27 09:29:00,84.705,84.725,84.7,84.705,217400000.0
2009-11-27 09:30:00,84.705,84.745,84.695,84.735,311900000.0
2009-11-27 09:31:00,84.73,84.83,84.73,84.825,292600000.0
2009-11-27 09:32:00,84.825,84.83,84.805,84.815,285800000.0
2009-11-27 09:33:00,84.815,84.84,84.805,84.825,281300000.0
2009-11-27 09:34:00,84.82,84.83,84.81,84.825,296400000.0
2009-11-27 09:35:00,84.82,84.83,84.715,84.74,309900000.0
2009-11-27 09:36:00,84.74,84.75,84.705,84.725,308200000.0
2009-11-27 09:37:00,84.725,84.74,84.695,84.71,303600000.0
2009-11-27 09:38:00,84.715,84.725,84.665,84.695,342500000.0
2009-11-27 09:39:00,84.69,84.75,84.69,84.71,288300000.0
2009-11-27 09:40:00,84.71,84.735,84.685,84.705,267200000.0
2009-11-27 09:41:00,84.7,84.71,84.67,84.705,301000000.0
2009-11-27 09:42:00,84.705,84.77,84.7,84.755,250000000.0
2009-11-27 09:43:00,84.755,84.765,84.735,84.75,224300000.0
2009-11-27 09:44:00,84.75,84.77,84.73,84.755,316300000.0
2009-11-27 09:45:00,84.76,84.785,84.745,84.785,293700000.0
2009-11-27 09:46:00,84.79,84.795,84.76,84.785,334199999.0
2009-11-27 09:47:00,84.775,84.78,84.725,84.725,336900000.0
2009-11-27 09:48:00,84.73,84.73,84.64,84.68,314300000.0
2009-11-27 09:49:00,84.675,84.725,84.675,84.705,354700000.0
2009-11-27 09:50:00,84.715,84.755,84.715,84.72,293900000.0
2009-11-27 09:51:00,84.72,84.76,84.705,84.725,337200000.0
2009-11-27 09:52:00,84.725,84.755,84.725,84.74,178500000.0
2009-11-27 09:53:00,84.74,84.77,84.74,84.745,184600000.0
2009-11-27 09:54:00,84.745,84.79,84.745,84.765,228700000.0
2009-11-27 09:55:00,84.765,84.775,84.74,84.775,132400000.0
2009-11-27 09:56:00,84.785,84.86,84.765,84.86,198000000.0
2009-11-27 09:57:00,84.87,84.9,84.865,84.895,138400000.0
2009-11-27 09:58:00,84.89,84.895,84.845,84.875,228000000.0
2009-11-27 09:59:00,84.875,84.89,84.865,84.865,192600000.0
2009-11-27 10:00:00,84.87,84.875,84.855,84.865,195500000.0
2009-11-27 10:01:00,84.865,84.885,84.84,84.84,195500000.0
2009-11-27 10:02:00,84.845,84.85,84.78,84.81,266300000.0
2009-11-27 10:03:00,84.81,84.83,84.755,84.79,228400000.0
2009-11-27 10:04:00,84.79,84.875,84.79,84.875,333000000.0
2009-11-27 10:05:00,84.875,84.925,84.845,84.925,307700000.0
2009-11-27 10:06:00,84.93,84.985,84.93,84.965,342900000.0
2009-11-27 10:07:00,84.965,85.005,84.955,84.99,273300000.0
2009-11-27 10:08:00,84.99,85.01,84.965,84.97,306400000.0
2009-11-27 10:09:00,84.97,84.97,84.885,84.895,343300000.0
2009-11-27 10:10:00,84.895,85.01,84.89,84.99,348100000.0
2009-11-27 10:11:00,84.99,84.99,84.93,84.95,444500000.0
2009-11-27 10:12:00,84.95,84.98,84.925,84.935,269000000.0
2009-11-27 10:13:00,84.94,85.05,84.93,85.05,297100000.0
2009-11-27 10:14:00,85.045,85.065,85.015,85.055,290900000.0
2009-11-27 10:15:00,85.055,85.06,85.005,85.015,324600000.0
2009-11-27 10:16:00,85.005,85.025,84.975,84.98,315600000.0
2009-11-27 10:17:00,84.975,84.98,84.91,84.915,339900000.0
2009-11-27 10:18:00,84.91,84.96,84.905,84.94,324500000.0
2009-11-27 10:19:00,84.94,84.985,84.905,84.915,404300000.0
2009-11-27 10:20:00,84.925,84.925,84.885,84.915,343900000.0
2009-11-27 10:21:00,84.915,84.92,84.875,84.9,385500000.0
2009-11-27 10:22:00,84.895,84.915,84.89,84.905,317800000.0
2009-11-27 10:23:00,84.915,84.955,84.915,84.92,357900000.0
2009-11-27 10:24:00,84.92,84.935,84.905,84.91,317800000.0
2009-11-27 10:25:00,84.91,84.915,84.86,84.87,251100000.0
2009-11-27 10:26:00,84.87,84.91,84.87,84.895,336400000.0
2009-11-27 10:27:00,84.895,84.9,84.86,84.865,248200000.0
2009-11-27 10:28:00,84.865,84.905,84.86,84.89,254000000.0
2009-11-27 10:29:00,84.89,84.935,84.885,84.89,163800000.0
2009-11-27 10:30:00,84.89,84.935,84.885,84.89,266700000.0
2009-11-27 10:31:00,84.895,84.98,84.89,84.98,275200000.0
2009-11-27 10:32:00,84.98,85.015,84.98,84.99,304000000.0
2009-11-27 10:33:00,84.995,85.035,84.995,85.03,213100000.0
2009-11-27 10:34:00,85.03,85.105,85.03,85.09,279600000.0
2009-11-27 10:35:00,85.095,85.18,85.09,85.15,123400000.0
2009-11-27 10:36:00,85.15,85.16,85.105,85.105,313700000.0
2009-11-27 10:37:00,85.105,85.105,85.05,85.065,387700000.0
2009-11-27 10:38:00,85.065,85.09,85.055,85.065,257300000.0
2009-11-27 10:39:00,85.06,85.08,85.035,85.035,336500000.0
2009-11-27 10:40:00,85.035,85.13,85.025,85.13,387900000.0
2009-11-27 10:41:00,85.125,85.16,85.12,85.125,330900000.0
2009-11-27 10:42:00,85.125,85.125,85.09,85.11,268500000.0
2009-11-27 10:43:00,85.11,85.145,85.11,85.13,239300000.0
2009-11-27 10:44:00,85.13,85.145,85.12,85.125,386800000.0
2009-11-27 10:45:00,85.125,85.13,85.105,85.125,291200000.0
2009-11-27 10:46:00,85.125,85.15,85.095,85.12,206200000.0
2009-11-27 10:47:00,85.12,85.14,85.115,85.14,206100000.0
2009-11-27 10:48:00,85.14,85.165,85.125,85.14,294400000.0
2009-11-27 10:49:00,85.145,85.155,85.125,85.125,164400000.0
2009-11-27 10:50:00,85.125,85.15,85.115,85.14,146800000.0
2009-11-27 10:51:00,85.14,85.165,85.135,85.135,234200000.0
2009-11-27 10:52:00,85.14,85.15,85.13,85.13,176000000.0
2009-11-27 10:53:00,85.135,85.14,85.11,85.125,154400000.0
2009-11-27 10:54:00,85.12,85.125,85.08,85.08,213300000.0
2009-11-27 10:55:00,85.08,85.09,85.035,85.085,257200000.0
2009-11-27 10:56:00,85.085,85.09,85.075,85.085,131700000.0
2009-11-27 10:57:00,85.085,85.105,85.075,85.105,286000000.0
2009-11-27 10:58:00,85.105,85.125,85.095,85.125,199200000.0
2009-11-27 10:59:00,85.13,85.15,85.125,85.135,170000000.0
2009-11-27 11:00:00,85.135,85.17,85.135,85.145,218300000.0
2009-11-27 11:01:00,85.15,85.175,85.145,85.165,301800000.0
2009-11-27 11:02:00,85.165,85.205,85.165,85.195,188800000.0
2009-11-27 11:03:00,85.195,85.205,85.195,85.195,132600000.0
2009-11-27 11:04:00,85.195,85.205,85.185,85.2,253800000.0
2009-11-27 11:05:00,85.205,85.205,85.175,85.19,349000000.0
2009-11-27 11:06:00,85.19,85.2,85.15,85.155,268000000.0
2009-11-27 11:07:00,85.16,85.18,85.155,85.17,178300000.0
2009-11-27 11:08:00,85.165,85.175,85.15,85.155,239500000.0
2009-11-27 11:09:00,85.155,85.165,85.145,85.145,149900000.0
2009-11-27 11:10:00,85.15,85.185,85.145,85.175,218800000.0
2009-11-27 11:11:00,85.175,85.185,85.165,85.18,184700000.0
2009-11-27 11:12:00,85.175,85.18,85.16,85.175,176900000.0
2009-11-27 11:13:00,85.175,85.195,85.17,85.19,196200000.0
2009-11-27 11:14:00,85.205,85.22,85.195,85.21,176000000.0
2009-11-27 11:15:00,85.21,85.24,85.205,85.23,176400000.0
2009-11-27 11:16:00,85.215,85.265,85.215,85.24,303900000.0
2009-11-27 11:17:00,85.24,85.265,85.225,85.265,303500000.0
2009-11-27 11:18:00,85.265,85.295,85.25,85.275,588300001.0
2009-11-27 11:19:00,85.29,85.29,85.255,85.26,417200000.0
2009-11-27 11:20:00,85.26,85.265,85.245,85.255,246600000.0
2009-11-27 11:21:00,85.255,85.265,85.245,85.245,318700000.0
2009-11-27 11:22:00,85.245,85.255,85.23,85.235,290400000.0
2009-11-27 11:23:00,85.235,85.235,85.205,85.205,261200000.0
2009-11-27 11:24:00,85.205,85.225,85.205,85.225,188600000.0
2009-11-27 11:25:00,85.225,85.24,85.225,85.235,243400000.0
2009-11-27 11:26:00,85.235,85.255,85.225,85.25,250000000.0
2009-11-27 11:27:00,85.25,85.26,85.225,85.225,225900000.0
2009-11-27 11:28:00,85.215,85.265,85.21,85.24,160700000.0
2009-11-27 11:29:00,85.235,85.275,85.23,85.275,232300000.0
2009-11-27 11:30:00,85.275,85.35,85.26,85.33,297900000.0
2009-11-27 11:31:00,85.33,85.35,85.32,85.35,428100000.0
2009-11-27 11:32:00,85.35,85.385,85.335,85.36,293400000.0
2009-11-27 11:33:00,85.355,85.375,85.325,85.33,297800000.0
2009-11-27 11:34:00,85.325,85.38,85.325,85.38,227200000.0
2009-11-27 11:35:00,85.375,85.39,85.365,85.38,289800000.0
2009-11-27 11:36:00,85.375,85.39,85.365,85.38,282000000.0
2009-11-27 11:37:00,85.38,85.395,85.37,85.39,176100000.0
2009-11-27 11:38:00,85.385,85.45,85.385,85.44,242200000.0
2009-11-27 11:39:00,85.445,85.465,85.41,85.45,324600000.0
2009-11-27 11:40:00,85.445,85.445,85.39,85.39,284400000.0
2009-11-27 11:41:00,85.39,85.39,85.325,85.34,127800000.0
2009-11-27 11:42:00,85.335,85.345,85.31,85.31,310400001.0
2009-11-27 11:43:00,85.315,85.345,85.305,85.315,156400000.0
2009-11-27 11:44:00,85.315,85.325,85.29,85.305,205300000.0
2009-11-27 11:45:00,85.305,85.31,85.28,85.3,136800000.0
2009-11-27 11:46:00,85.3,85.34,85.295,85.325,96800000.0
2009-11-27 11:47:00,85.325,85.335,85.31,85.325,180000000.0
2009-11-27 11:48:00,85.335,85.355,85.335,85.345,138800000.0
2009-11-27 11:49:00,85.345,85.4,85.345,85.385,276300000.0
2009-11-27 11:50:00,85.385,85.385,85.335,85.35,184400000.0
2009-11-27 11:51:00,85.35,85.35,85.315,85.34,296500000.0
2009-11-27 11:52:00,85.34,85.355,85.33,85.335,106600000.0
2009-11-27 11:53:00,85.33,85.4,85.33,85.4,326399999.0
2009-11-27 11:54:00,85.4,85.485,85.39,85.47,674000000.0
2009-11-27 11:55:00,85.47,85.485,85.44,85.475,494100000.0
2009-11-27 11:56:00,85.48,85.505,85.445,85.495,265800000.0
2009-11-27 11:57:00,85.5,85.505,85.445,85.455,455700000.0
2009-11-27 11:58:00,85.455,85.46,85.435,85.455,273300000.0
2009-11-27 11:59:00,85.455,85.465,85.445,85.455,240800000.0
2009-11-27 12:00:00,85.465,85.475,85.445,85.47,300400000.0
2009-11-27 12:01:00,85.47,85.47,85.43,85.44,150800000.0
2009-11-27 12:02:00,85.44,85.44,85.42,85.425,139800000.0
2009-11-27 12:03:00,85.425,85.435,85.385,85.39,220600000.0
2009-11-27 12:04:00,85.385,85.39,85.37,85.375,162800000.0
2009-11-27 12:05:00,85.375,85.42,85.37,85.405,237800000.0
2009-11-27 12:06:00,85.405,85.415,85.38,85.385,142000000.0
2009-11-27 12:07:00,85.385,85.39,85.37,85.37,287100000.0
2009-11-27 12:08:00,85.375,85.395,85.365,85.39,260300000.0
2009-11-27 12:09:00,85.39,85.43,85.39,85.405,305600000.0
2009-11-27 12:10:00,85.41,85.435,85.4,85.41,178000000.0
2009-11-27 12:11:00,85.415,85.445,85.415,85.425,209000000.0
2009-11-27 12:12:00,85.425,85.5,85.425,85.495,241700000.0
2009-11-27 12:13:00,85.5,85.505,85.475,85.49,218400000.0
2009-11-27 12:14:00,85.49,85.56,85.49,85.555,267400000.0
2009-11-27 12:15:00,85.555,85.65,85.555,85.645,321000000.0
2009-11-27 12:16:00,85.645,85.655,85.615,85.64,425400000.0
2009-11-27 12:17:00,85.64,85.685,85.64,85.67,262200000.0
2009-11-27 12:18:00,85.67,85.7,85.66,85.67,293000000.0
2009-11-27 12:19:00,85.67,85.705,85.66,85.695,137700000.0
2009-11-27 12:20:00,85.695,85.76,85.695,85.725,350100000.0
2009-11-27 12:21:00,85.725,85.745,85.7,85.705,313100000.0
2009-11-27 12:22:00,85.695,85.71,85.625,85.63,285600000.0
2009-11-27 12:23:00,85.63,85.66,85.615,85.655,312500000.0
2009-11-27 12:24:00,85.66,85.685,85.625,85.625,250200000.0
2009-11-27 12:25:00,85.625,85.685,85.625,85.685,488099997.0
2009-11-27 12:26:00,85.68,85.715,85.645,85.66,238200000.0
2009-11-27 12:27:00,85.66,85.72,85.66,85.7,278900000.0
2009-11-27 12:28:00,85.7,85.74,85.7,85.74,201800000.0
2009-11-27 12:29:00,85.74,85.75,85.725,85.74,268100000.0
2009-11-27 12:30:00,85.745,85.745,85.715,85.72,264800000.0
2009-11-27 12:31:00,85.72,85.865,85.71,85.85,448500000.0
2009-11-27 12:32:00,85.85,85.87,85.8,85.815,307700000.0
2009-11-27 12:33:00,85.815,85.845,85.815,85.82,177000000.0
2009-11-27 12:34:00,85.82,85.875,85.82,85.855,167600000.0
2009-11-27 12:35:00,85.835,85.875,85.81,85.815,369300000.0
2009-11-27 12:36:00,85.815,85.82,85.775,85.78,166300000.0
2009-11-27 12:37:00,85.78,85.8,85.76,85.77,321300000.0
2009-11-27 12:38:00,85.775,85.785,85.74,85.745,253900000.0
2009-11-27 12:39:00,85.745,85.745,85.71,85.735,444000000.0
2009-11-27 12:40:00,85.735,85.74,85.695,85.705,365300000.0
2009-11-27 12:41:00,85.705,85.725,85.695,85.705,299000000.0
2009-11-27 12:42:00,85.705,85.72,85.69,85.72,148000000.0
2009-11-27 12:43:00,85.72,85.725,85.685,85.69,232700000.0
2009-11-27 12:44:00,85.69,85.705,85.69,85.69,95700000.0
2009-11-27 12:45:00,85.7,85.7,85.64,85.64,114600000.0
2009-11-27 12:46:00,85.635,85.64,85.615,85.615,113300000.0
2009-11-27 12:47:00,85.615,85.65,85.615,85.645,95800000.0
2009-11-27 12:48:00,85.65,85.66,85.635,85.645,79100000.0
2009-11-27 12:49:00,85.645,85.645,85.615,85.64,135800000.0
2009-11-27 12:50:00,85.64,85.64,85.55,85.555,182600000.0
2009-11-27 12:51:00,85.55,85.6,85.55,85.585,140000000.0
2009-11-27 12:52:00,85.585,85.585,85.455,85.525,355499999.0
2009-11-27 12:53:00,85.52,85.535,85.475,85.475,371300000.0
2009-11-27 12:54:00,85.475,85.495,85.47,85.485,217300000.0
2009-11-27 12:55:00,85.485,85.49,85.46,85.465,337200000.0
2009-11-27 12:56:00,85.465,85.495,85.46,85.495,235700000.0
2009-11-27 12:57:00,85.495,85.535,85.485,85.52,330600000.0
2009-11-27 12:58:00,85.52,85.55,85.515,85.545,245300000.0
2009-11-27 12:59:00,85.545,85.55,85.505,85.53,224800000.0
2009-11-27 13:00:00,85.525,85.53,85.51,85.525,286500000.0
2009-11-27 13:01:00,85.525,85.525,85.465,85.47,226100000.0
2009-11-27 13:02:00,85.465,85.475,85.38,85.42,354400000.0
2009-11-27 13:03:00,85.425,85.45,85.405,85.45,246800000.0
2009-11-27 13:04:00,85.455,85.46,85.435,85.445,223600000.0
2009-11-27 13:05:00,85.445,85.445,85.42,85.43,262700000.0
2009-11-27 13:06:00,85.435,85.47,85.435,85.445,156800000.0
2009-11-27 13:07:00,85.445,85.505,85.445,85.5,172800000.0
2009-11-27 13:08:00,85.51,85.56,85.51,85.555,290100000.0
2009-11-27 13:09:00,85.545,85.585,85.545,85.58,227400000.0
2009-11-27 13:10:00,85.58,85.6,85.58,85.595,227300000.0
2009-11-27 13:11:00,85.6,85.615,85.54,85.555,387000001.0
2009-11-27 13:12:00,85.56,85.58,85.52,85.565,238600000.0
2009-11-27 13:13:00,85.565,85.6,85.56,85.6,150200000.0
2009-11-27 13:14:00,85.6,85.61,85.58,85.58,159200000.0
2009-11-27 13:15:00,85.58,85.615,85.57,85.605,158800000.0
2009-11-27 13:16:00,85.6,85.625,85.585,85.585,370600000.0
2009-11-27 13:17:00,85.585,85.6,85.525,85.525,321400000.0
2009-11-27 13:18:00,85.525,85.525,85.43,85.45,252400000.0
2009-11-27 13:19:00,85.455,85.515,85.44,85.515,298200000.0
2009-11-27 13:20:00,85.515,85.54,85.505,85.54,298100000.0
2009-11-27 13:21:00,85.535,85.535,85.505,85.515,275400000.0
2009-11-27 13:22:00,85.515,85.525,85.475,85.485,253500000.0
2009-11-27 13:23:00,85.485,85.52,85.485,85.5,254100000.0
2009-11-27 13:24:00,85.5,85.505,85.475,85.485,226200000.0
2009-11-27 13:25:00,85.485,85.49,85.465,85.465,151700000.0
2009-11-27 13:26:00,85.47,85.475,85.44,85.475,203800000.0
2009-11-27 13:27:00,85.475,85.48,85.46,85.465,178400000.0
2009-11-27 13:28:00,85.465,85.47,85.41,85.42,246700000.0
2009-11-27 13:29:00,85.415,85.485,85.415,85.48,157400000.0
2009-11-27 13:30:00,85.48,85.525,85.48,85.5,245600000.0
2009-11-27 13:31:00,85.505,85.525,85.48,85.495,215000000.0
2009-11-27 13:32:00,85.495,85.51,85.485,85.505,236600000.0
2009-11-27 13:33:00,85.505,85.51,85.495,85.5,157000000.0
2009-11-27 13:34:00,85.5,85.515,85.485,85.515,163800000.0
2009-11-27 13:35:00,85.515,85.535,85.51,85.52,121100000.0
2009-11-27 13:36:00,85.525,85.545,85.5,85.525,241600000.0
2009-11-27 13:37:00,85.52,85.54,85.5,85.515,235700000.0
2009-11-27 13:38:00,85.515,85.535,85.495,85.525,159600000.0
2009-11-27 13:39:00,85.525,85.56,85.525,85.545,115400000.0
2009-11-27 13:40:00,85.545,85.58,85.545,85.57,166600000.0
2009-11-27 13:41:00,85.57,85.59,85.565,85.58,121000000.0
2009-11-27 13:42:00,85.575,85.58,85.54,85.54,109800000.0
2009-11-27 13:43:00,85.54,85.555,85.525,85.55,97300000.0
2009-11-27 13:44:00,85.55,85.55,85.53,85.54,107000000.0
2009-11-27 13:45:00,85.54,85.585,85.54,85.585,165900000.0
2009-11-27 13:46:00,85.585,85.63,85.585,85.61,307000000.0
2009-11-27 13:47:00,85.605,85.61,85.575,85.61,273100000.0
2009-11-27 13:48:00,85.61,85.62,85.585,85.585,178900000.0
2009-11-27 13:49:00,85.585,85.605,85.575,85.605,227800000.0
2009-11-27 13:50:00,85.605,85.61,85.6,85.605,156000000.0
2009-11-27 13:51:00,85.605,85.605,85.58,85.605,137200000.0
2009-11-27 13:52:00,85.6,85.6,85.535,85.545,271900000.0
2009-11-27 13:53:00,85.545,85.55,85.535,85.54,158000000.0
2009-11-27 13:54:00,85.545,85.555,85.525,85.535,248700000.0
2009-11-27 13:55:00,85.535,85.555,85.53,85.535,238600000.0
2009-11-27 13:56:00,85.535,85.56,85.535,85.56,158800000.0
2009-11-27 13:57:00,85.56,85.565,85.535,85.535,199500000.0
2009-11-27 13:58:00,85.54,85.57,85.54,85.565,114400000.0
2009-11-27 13:59:00,85.56,85.58,85.555,85.57,131300000.0
2009-11-27 14:00:00,85.57,85.58,85.525,85.525,315400000.0
2009-11-27 14:01:00,85.53,85.56,85.525,85.545,160200000.0
2009-11-27 14:02:00,85.54,85.57,85.54,85.55,209000000.0
2009-11-27 14:03:00,85.55,85.555,85.525,85.53,252000000.0
2009-11-27 14:04:00,85.53,85.545,85.53,85.53,115400000.0
2009-11-27 14:05:00,85.535,85.545,85.53,85.545,93000000.0
2009-11-27 14:06:00,85.55,85.565,85.54,85.54,152100000.0
2009-11-27 14:07:00,85.545,85.56,85.545,85.555,209100000.0
2009-11-27 14:08:00,85.555,85.56,85.545,85.55,198400000.0
2009-11-27 14:09:00,85.55,85.585,85.535,85.58,231600000.0
2009-11-27 14:10:00,85.585,85.595,85.57,85.575,276300000.0
2009-11-27 14:11:00,85.57,85.59,85.55,85.555,336600002.0
2009-11-27 14:12:00,85.565,85.59,85.555,85.585,166299999.0
2009-11-27 14:13:00,85.585,85.605,85.57,85.57,179000000.0
2009-11-27 14:14:00,85.57,85.59,85.55,85.57,188000000.0
2009-11-27 14:15:00,85.57,85.59,85.57,85.585,112500000.0
2009-11-27 14:16:00,85.58,85.61,85.58,85.61,162000000.0
2009-11-27 14:17:00,85.605,85.615,85.595,85.615,156700000.0
2009-11-27 14:18:00,85.615,85.615,85.605,85.615,67400000.0
2009-11-27 14:19:00,85.615,85.615,85.59,85.595,136400000.0
2009-11-27 14:20:00,85.6,85.62,85.6,85.615,115800000.0
2009-11-27 14:21:00,85.615,85.69,85.615,85.645,309200000.0
2009-11-27 14:22:00,85.645,85.67,85.645,85.67,107200000.0
2009-11-27 14:23:00,85.67,85.68,85.635,85.645,88500000.0
2009-11-27 14:24:00,85.645,85.66,85.63,85.63,146400000.0
2009-11-27 14:25:00,85.63,85.64,85.61,85.625,136000000.0
2009-11-27 14:26:00,85.625,85.625,85.57,85.58,236400000.0
2009-11-27 14:27:00,85.58,85.58,85.535,85.535,93400000.0
2009-11-27 14:28:00,85.535,85.58,85.53,85.55,120600000.0
2009-11-27 14:29:00,85.55,85.57,85.53,85.545,136400000.0
2009-11-27 14:30:00,85.545,85.55,85.525,85.54,147900000.0
2009-11-27 14:31:00,85.545,85.555,85.495,85.515,203500000.0
2009-11-27 14:32:00,85.525,85.535,85.515,85.525,131200000.0
2009-11-27 14:33:00,85.525,85.525,85.46,85.47,195800000.0
2009-11-27 14:34:00,85.47,85.47,85.445,85.46,132300000.0
2009-11-27 14:35:00,85.465,85.475,85.42,85.42,141400000.0
2009-11-27 14:36:00,85.425,85.435,85.425,85.425,155200000.0
2009-11-27 14:37:00,85.425,85.435,85.41,85.425,164300000.0
2009-11-27 14:38:00,85.42,85.465,85.42,85.465,152800000.0
2009-11-27 14:39:00,85.465,85.5,85.46,85.5,135800000.0
2009-11-27 14:40:00,85.5,85.545,85.495,85.525,173200000.0
2009-11-27 14:41:00,85.525,85.565,85.515,85.565,136300000.0
2009-11-27 14:42:00,85.565,85.565,85.52,85.525,220600000.0
2009-11-27 14:43:00,85.52,85.535,85.515,85.525,166000000.0
2009-11-27 14:44:00,85.53,85.555,85.53,85.555,231200000.0
2009-11-27 14:45:00,85.555,85.6,85.555,85.6,136100000.0
2009-11-27 14:46:00,85.6,85.625,85.585,85.61,198600000.0
2009-11-27 14:47:00,85.61,85.63,85.605,85.61,190300000.0
2009-11-27 14:48:00,85.61,85.615,85.6,85.605,105000000.0
2009-11-27 14:49:00,85.605,85.635,85.605,85.63,65400000.0
2009-11-27 14:50:00,85.63,85.63,85.585,85.605,144400000.0
2009-11-27 14:51:00,85.6,85.605,85.58,85.585,92600000.0
2009-11-27 14:52:00,85.59,85.615,85.59,85.605,99400000.0
2009-11-27 14:53:00,85.61,85.625,85.58,85.605,254600000.0
2009-11-27 14:54:00,85.605,85.62,85.6,85.61,88000000.0
2009-11-27 14:55:00,85.605,85.63,85.605,85.63,96900000.0
2009-11-27 14:56:00,85.625,85.63,85.6,85.62,184800000.0
2009-11-27 14:57:00,85.62,85.635,85.6,85.615,186900000.0
2009-11-27 14:58:00,85.62,85.625,85.585,85.585,103200000.0
2009-11-27 14:59:00,85.585,85.61,85.585,85.595,226500000.0
2009-11-27 15:00:00,85.6,85.64,85.59,85.63,232200000.0
2009-11-27 15:01:00,85.63,85.64,85.62,85.635,328800000.0
2009-11-27 15:02:00,85.64,85.785,85.64,85.785,254900000.0
2009-11-27 15:03:00,85.785,85.84,85.785,85.82,225700000.0
2009-11-27 15:04:00,85.815,85.82,85.76,85.8,211300000.0
2009-11-27 15:05:00,85.8,85.8,85.765,85.765,129400000.0
2009-11-27 15:06:00,85.77,85.825,85.77,85.82,194400000.0
2009-11-27 15:07:00,85.82,85.835,85.81,85.82,171000000.0
2009-11-27 15:08:00,85.82,85.83,85.785,85.79,226500000.0
2009-11-27 15:09:00,85.785,85.785,85.745,85.765,199700000.0
2009-11-27 15:10:00,85.765,85.79,85.755,85.79,149800000.0
2009-11-27 15:11:00,85.795,85.795,85.745,85.75,121600000.0
2009-11-27 15:12:00,85.75,85.765,85.745,85.75,169400000.0
2009-11-27 15:13:00,85.75,85.755,85.72,85.74,206100000.0
2009-11-27 15:14:00,85.74,85.775,85.735,85.75,326600000.0
2009-11-27 15:15:00,85.76,85.78,85.73,85.775,324800000.0
2009-11-27 15:16:00,85.775,85.795,85.765,85.795,201100000.0
2009-11-27 15:17:00,85.8,85.805,85.73,85.745,274600000.0
2009-11-27 15:18:00,85.745,85.8,85.745,85.795,194000000.0
2009-11-27 15:19:00,85.795,85.805,85.775,85.775,138200000.0
2009-11-27 15:20:00,85.78,85.785,85.74,85.77,277000000.0
2009-11-27 15:21:00,85.76,85.785,85.75,85.78,193500000.0
2009-11-27 15:22:00,85.78,85.79,85.75,85.75,172400000.0
2009-11-27 15:23:00,85.75,85.755,85.71,85.72,153100000.0
2009-11-27 15:24:00,85.72,85.73,85.715,85.725,157400000.0
2009-11-27 15:25:00,85.725,85.735,85.725,85.73,97400000.0
2009-11-27 15:26:00,85.725,85.725,85.68,85.69,292200000.0
2009-11-27 15:27:00,85.69,85.705,85.675,85.675,294000000.0
2009-11-27 15:28:00,85.675,85.695,85.665,85.68,197600000.0
2009-11-27 15:29:00,85.68,85.715,85.675,85.715,169700000.0
2009-11-27 15:30:00,85.715,85.72,85.68,85.68,316800000.0
2009-11-27 15:31:00,85.68,85.68,85.66,85.66,126900000.0
2009-11-27 15:32:00,85.65,85.67,85.62,85.65,182500000.0
2009-11-27 15:33:00,85.65,85.655,85.625,85.625,185200000.0
2009-11-27 15:34:00,85.63,85.635,85.57,85.595,318200000.0
2009-11-27 15:35:00,85.595,85.625,85.58,85.59,286200000.0
2009-11-27 15:36:00,85.59,85.605,85.58,85.605,166800000.0
2009-11-27 15:37:00,85.605,85.625,85.58,85.62,249400000.0
2009-11-27 15:38:00,85.625,85.64,85.605,85.605,385900000.0
2009-11-27 15:39:00,85.61,85.62,85.6,85.61,247200000.0
2009-11-27 15:40:00,85.61,85.63,85.605,85.605,232400000.0
2009-11-27 15:41:00,85.605,85.66,85.605,85.645,211900000.0
2009-11-27 15:42:00,85.645,85.645,85.61,85.62,230400000.0
2009-11-27 15:43:00,85.62,85.625,85.6,85.625,201100000.0
2009-11-27 15:44:00,85.625,85.625,85.575,85.585,294900000.0
2009-11-27 15:45:00,85.585,85.585,85.545,85.55,256800000.0
2009-11-27 15:46:00,85.55,85.575,85.54,85.555,229300000.0
2009-11-27 15:47:00,85.555,85.605,85.555,85.605,192800000.0
2009-11-27 15:48:00,85.605,85.605,85.57,85.58,115600000.0
2009-11-27 15:49:00,85.58,85.585,85.56,85.575,131600000.0
2009-11-27 15:50:00,85.575,85.59,85.555,85.555,321800000.0
2009-11-27 15:51:00,85.565,85.59,85.56,85.585,236800000.0
2009-11-27 15:52:00,85.585,85.585,85.57,85.575,217000000.0
2009-11-27 15:53:00,85.575,85.575,85.55,85.555,207200000.0
2009-11-27 15:54:00,85.56,85.62,85.555,85.615,231900000.0
2009-11-27 15:55:00,85.61,85.62,85.595,85.605,135500000.0
2009-11-27 15:56:00,85.605,85.645,85.595,85.63,211800000.0
2009-11-27 15:57:00,85.63,85.655,85.61,85.65,197200000.0
2009-11-27 15:58:00,85.655,85.675,85.61,85.615,158000000.0
2009-11-27 15:59:00,85.615,85.645,85.6,85.605,262000000.0
2009-11-27 16:00:00,85.605,85.625,85.59,85.605,232000000.0
2009-11-27 16:01:00,85.605,85.65,85.59,85.625,276900000.0
2009-11-27 16:02:00,85.625,85.635,85.61,85.635,235800000.0
2009-11-27 16:03:00,85.635,85.675,85.63,85.655,147500000.0
2009-11-27 16:04:00,85.65,85.65,85.56,85.575,176300000.0
2009-11-27 16:05:00,85.57,85.585,85.545,85.545,279000000.0
2009-11-27 16:06:00,85.545,85.56,85.51,85.56,365100000.0
2009-11-27 16:07:00,85.56,85.565,85.52,85.53,275800000.0
2009-11-27 16:08:00,85.545,85.58,85.545,85.57,279600000.0
2009-11-27 16:09:00,85.575,85.61,85.565,85.59,333000000.0
2009-11-27 16:10:00,85.59,85.605,85.575,85.575,334600000.0
2009-11-27 16:11:00,85.575,85.605,85.57,85.605,246100000.0
2009-11-27 16:12:00,85.615,85.615,85.575,85.6,272000000.0
2009-11-27 16:13:00,85.605,85.615,85.595,85.61,268900000.0
2009-11-27 16:14:00,85.61,85.665,85.61,85.655,215500000.0
2009-11-27 16:15:00,85.655,85.675,85.645,85.655,230700000.0
2009-11-27 16:16:00,85.655,85.655,85.635,85.64,221900000.0
2009-11-27 16:17:00,85.64,85.66,85.63,85.64,145300000.0
2009-11-27 16:18:00,85.64,85.7,85.64,85.7,216600000.0
2009-11-27 16:19:00,85.71,85.72,85.645,85.665,350100001.0
2009-11-27 16:20:00,85.665,85.705,85.655,85.685,257200000.0
2009-11-27 16:21:00,85.69,85.7,85.675,85.695,269800000.0
2009-11-27 16:22:00,85.69,85.695,85.675,85.675,185400000.0
2009-11-27 16:23:00,85.675,85.705,85.675,85.69,315800000.0
2009-11-27 16:24:00,85.69,85.7,85.635,85.65,271600000.0
2009-11-27 16:25:00,85.65,85.655,85.625,85.625,196700000.0
2009-11-27 16:26:00,85.625,85.65,85.59,85.65,404700000.0
2009-11-27 16:27:00,85.65,85.67,85.63,85.635,264100000.0
2009-11-27 16:28:00,85.635,85.675,85.625,85.635,208000000.0
2009-11-27 16:29:00,85.64,85.695,85.625,85.665,257300000.0
2009-11-27 16:30:00,85.67,85.67,85.615,85.625,239400000.0
2009-11-27 16:31:00,85.62,85.625,85.585,85.61,329200000.0
2009-11-27 16:32:00,85.61,85.7,85.6,85.67,405000000.0
2009-11-27 16:33:00,85.67,85.715,85.655,85.71,375000000.0
2009-11-27 16:34:00,85.715,85.795,85.705,85.785,374000000.0
2009-11-27 16:35:00,85.785,85.83,85.76,85.825,571800000.0
2009-11-27 16:36:00,85.825,85.85,85.825,85.84,440100000.0
2009-11-27 16:37:00,85.845,85.85,85.815,85.825,382000000.0
2009-11-27 16:38:00,85.82,85.84,85.78,85.78,385300000.0
2009-11-27 16:39:00,85.775,85.795,85.755,85.765,328700000.0
2009-11-27 16:40:00,85.765,85.855,85.765,85.855,246800000.0
2009-11-27 16:41:00,85.855,85.925,85.845,85.9,310000000.0
2009-11-27 16:42:00,85.9,85.915,85.865,85.875,383400000.0
2009-11-27 16:43:00,85.875,85.88,85.83,85.85,441600000.0
2009-11-27 16:44:00,85.855,85.885,85.84,85.875,322000000.0
2009-11-27 16:45:00,85.865,85.865,85.825,85.86,347400000.0
2009-11-27 16:46:00,85.86,85.87,85.83,85.865,284800000.0
2009-11-27 16:47:00,85.865,85.875,85.82,85.84,339600000.0
2009-11-27 16:48:00,85.84,85.855,85.82,85.845,375700000.0
2009-11-27 16:49:00,85.845,85.875,85.825,85.875,319600000.0
2009-11-27 16:50:00,85.875,85.925,85.85,85.915,410800000.0
2009-11-27 16:51:00,85.915,85.945,85.915,85.915,332400000.0
2009-11-27 16:52:00,85.915,85.97,85.915,85.97,260200000.0
2009-11-27 16:53:00,85.975,85.975,85.93,85.955,384700000.0
2009-11-27 16:54:00,85.95,85.98,85.935,85.975,205400000.0
2009-11-27 16:55:00,85.985,85.985,85.93,85.93,261500000.0
2009-11-27 16:56:00,85.93,85.945,85.925,85.935,301400000.0
2009-11-27 16:57:00,85.935,85.96,85.925,85.935,165800000.0
2009-11-27 16:58:00,85.935,85.955,85.91,85.94,274400000.0
2009-11-27 16:59:00,85.935,85.965,85.925,85.935,397500000.0
2009-11-27 17:00:00,85.94,86.02,85.935,86.02,278600000.0
2009-11-27 17:01:00,86.015,86.09,86.015,86.085,330100000.0
2009-11-27 17:02:00,86.08,86.15,86.07,86.14,384100000.0
2009-11-27 17:03:00,86.135,86.155,86.095,86.12,387900000.0
2009-11-27 17:04:00,86.12,86.13,86.085,86.085,233400000.0
2009-11-27 17:05:00,86.085,86.1,86.045,86.045,350960000.0
2009-11-27 17:06:00,86.045,86.08,86.04,86.06,230500000.0
2009-11-27 17:07:00,86.055,86.055,86.04,86.055,198600000.0
2009-11-27 17:08:00,86.055,86.085,86.05,86.06,270900000.0
2009-11-27 17:09:00,86.055,86.065,86.035,86.045,224400000.0
2009-11-27 17:10:00,86.05,86.125,86.045,86.12,339800000.0
2009-11-27 17:11:00,86.12,86.18,86.115,86.135,342100000.0
2009-11-27 17:12:00,86.135,86.15,86.115,86.145,378500000.0
2009-11-27 17:13:00,86.13,86.15,86.105,86.15,374400000.0
2009-11-27 17:14:00,86.15,86.155,86.1,86.105,463900000.0
2009-11-27 17:15:00,86.1,86.16,86.1,86.115,293300000.0
2009-11-27 17:16:00,86.12,86.12,86.07,86.08,259560000.0
2009-11-27 17:17:00,86.075,86.12,86.07,86.12,220400000.0
2009-11-27 17:18:00,86.12,86.15,86.115,86.13,121400000.0
2009-11-27 17:19:00,86.135,86.205,86.135,86.185,421200000.0
2009-11-27 17:20:00,86.185,86.19,86.13,86.14,351800000.0
2009-11-27 17:21:00,86.145,86.185,86.14,86.16,374100000.0
2009-11-27 17:22:00,86.16,86.17,86.12,86.145,367000000.0
2009-11-27 17:23:00,86.14,86.155,86.09,86.095,311000000.0
2009-11-27 17:24:00,86.095,86.13,86.09,86.12,260200000.0
2009-11-27 17:25:00,86.12,86.12,86.095,86.11,203600000.0
2009-11-27 17:26:00,86.105,86.11,86.065,86.075,317100000.0
2009-11-27 17:27:00,86.075,86.085,86.06,86.07,256500000.0
2009-11-27 17:28:00,86.07,86.07,86.03,86.035,276700000.0
2009-11-27 17:29:00,86.03,86.035,86.015,86.025,220100000.0
2009-11-27 17:30:00,86.025,86.025,85.985,85.99,263400000.0
2009-11-27 17:31:00,85.99,86.04,85.985,86.03,213600000.0
2009-11-27 17:32:00,86.03,86.055,86.025,86.055,171400000.0
2009-11-27 17:33:00,86.055,86.095,86.045,86.095,264400000.0
2009-11-27 17:34:00,86.09,86.15,86.09,86.13,359400000.0
2009-11-27 17:35:00,86.135,86.25,86.135,86.23,216800000.0
2009-11-27 17:36:00,86.225,86.26,86.215,86.255,199400000.0
2009-11-27 17:37:00,86.255,86.26,86.22,86.23,277600000.0
2009-11-27 17:38:00,86.225,86.23,86.18,86.2,294400000.0
2009-11-27 17:39:00,86.2,86.205,86.16,86.175,207600000.0
2009-11-27 17:40:00,86.17,86.18,86.14,86.14,340900000.0
2009-11-27 17:41:00,86.135,86.245,86.135,86.225,210700000.0
2009-11-27 17:42:00,86.225,86.245,86.22,86.23,133000000.0
2009-11-27 17:43:00,86.23,86.265,86.195,86.265,156300000.0
2009-11-27 17:44:00,86.265,86.305,86.255,86.3,208800000.0
2009-11-27 17:45:00,86.3,86.31,86.26,86.3,226700000.0
2009-11-27 17:46:00,86.305,86.33,86.275,86.28,436700000.0
2009-11-27 17:47:00,86.275,86.285,86.25,86.265,342000000.0
2009-11-27 17:48:00,86.27,86.28,86.235,86.255,246500000.0
2009-11-27 17:49:00,86.255,86.29,86.255,86.255,227400000.0
2009-11-27 17:50:00,86.255,86.26,86.215,86.225,343500000.0
2009-11-27 17:51:00,86.22,86.28,86.205,86.255,320100000.0
2009-11-27 17:52:00,86.26,86.29,86.25,86.285,279500000.0
2009-11-27 17:53:00,86.285,86.315,86.27,86.315,247100000.0
2009-11-27 17:54:00,86.315,86.32,86.255,86.275,388500000.0
2009-11-27 17:55:00,86.265,86.265,86.215,86.245,358700000.0
2009-11-27 17:56:00,86.245,86.26,86.225,86.235,187600000.0
2009-11-27 17:57:00,86.23,86.235,86.185,86.2,178200000.0
2009-11-27 17:58:00,86.195,86.215,86.17,86.18,271500000.0
2009-11-27 17:59:00,86.18,86.225,86.175,86.215,289000000.0
2009-11-27 18:00:00,86.23,86.3,86.22,86.26,360300000.0
2009-11-27 18:01:00,86.26,86.285,86.245,86.285,369199999.0
2009-11-27 18:02:00,86.285,86.32,86.275,86.315,345700001.0
2009-11-27 18:03:00,86.315,86.33,86.3,86.305,358000000.0
2009-11-27 18:04:00,86.305,86.325,86.29,86.315,447100000.0
2009-11-27 18:05:00,86.315,86.345,86.31,86.345,314300000.0
2009-11-27 18:06:00,86.35,86.4,86.34,86.4,286700000.0
2009-11-27 18:07:00,86.39,86.405,86.38,86.395,220000000.0
2009-11-27 18:08:00,86.395,86.4,86.375,86.375,200700000.0
2009-11-27 18:09:00,86.38,86.38,86.345,86.35,412199999.0
2009-11-27 18:10:00,86.35,86.385,86.345,86.375,170099999.0
2009-11-27 18:11:00,86.375,86.405,86.36,86.39,347100000.0
2009-11-27 18:12:00,86.39,86.395,86.33,86.335,413300000.0
2009-11-27 18:13:00,86.335,86.35,86.295,86.345,259200000.0
2009-11-27 18:14:00,86.345,86.4,86.33,86.375,565000000.0
2009-11-27 18:15:00,86.375,86.4,86.355,86.385,350400000.0
2009-11-27 18:16:00,86.385,86.405,86.37,86.39,270800000.0
2009-11-27 18:17:00,86.39,86.405,86.375,86.38,210200000.0
2009-11-27 18:18:00,86.38,86.41,86.375,86.385,127600000.0
2009-11-27 18:19:00,86.39,86.39,86.335,86.335,279400000.0
2009-11-27 18:20:00,86.335,86.34,86.245,86.25,394200000.0
2009-11-27 18:21:00,86.245,86.27,86.24,86.25,155700000.0
2009-11-27 18:22:00,86.255,86.26,86.235,86.24,201600000.0
2009-11-27 18:23:00,86.24,86.24,86.195,86.21,266800000.0
2009-11-27 18:24:00,86.21,86.245,86.205,86.245,180300000.0
2009-11-27 18:25:00,86.25,86.28,86.235,86.27,246200000.0
2009-11-27 18:26:00,86.27,86.315,86.265,86.3,253600000.0
2009-11-27 18:27:00,86.3,86.32,86.275,86.275,348400000.0
2009-11-27 18:28:00,86.275,86.285,86.235,86.265,290100000.0
2009-11-27 18:29:00,86.26,86.26,86.225,86.23,162100000.0
2009-11-27 18:30:00,86.23,86.27,86.22,86.24,340600000.0
2009-11-27 18:31:00,86.24,86.245,86.21,86.21,140300000.0
2009-11-27 18:32:00,86.215,86.235,86.2,86.225,275400000.0
2009-11-27 18:33:00,86.23,86.265,86.23,86.245,186200000.0
2009-11-27 18:34:00,86.25,86.275,86.225,86.275,202600000.0
2009-11-27 18:35:00,86.28,86.29,86.26,86.285,236400000.0
2009-11-27 18:36:00,86.285,86.325,86.28,86.315,265800000.0
2009-11-27 18:37:00,86.315,86.315,86.28,86.295,93400000.0
2009-11-27 18:38:00,86.295,86.335,86.285,86.335,103400000.0
2009-11-27 18:39:00,86.335,86.35,86.325,86.345,119800000.0
2009-11-27 18:40:00,86.345,86.37,86.33,86.335,210500000.0
2009-11-27 18:41:00,86.325,86.39,86.325,86.375,192600000.0
2009-11-27 18:42:00,86.375,86.38,86.36,86.375,175800000.0
2009-11-27 18:43:00,86.375,86.375,86.335,86.365,209100000.0
2009-11-27 18:44:00,86.365,86.38,86.345,86.37,254600000.0
2009-11-27 18:45:00,86.38,86.39,86.365,86.375,359000000.0
2009-11-27 18:46:00,86.375,86.375,86.345,86.345,264000000.0
2009-11-27 18:47:00,86.345,86.385,86.345,86.38,208600000.0
2009-11-27 18:48:00,86.38,86.38,86.35,86.36,197200000.0
2009-11-27 18:49:00,86.355,86.355,86.33,86.345,332800000.0
2009-11-27 18:50:00,86.345,86.405,86.34,86.37,154400000.0
2009-11-27 18:51:00,86.37,86.38,86.36,86.37,163800000.0
2009-11-27 18:52:00,86.365,86.375,86.35,86.355,162200000.0
2009-11-27 18:53:00,86.345,86.37,86.335,86.345,275600000.0
2009-11-27 18:54:00,86.355,86.38,86.355,86.38,102000000.0
2009-11-27 18:55:00,86.38,86.38,86.34,86.35,166200000.0
2009-11-27 18:56:00,86.355,86.365,86.335,86.34,72000000.0
2009-11-27 18:57:00,86.335,86.335,86.32,86.335,216000000.0
2009-11-27 18:58:00,86.325,86.33,86.29,86.295,188400000.0
2009-11-27 18:59:00,86.295,86.315,86.285,86.315,108100000.0
2009-11-27 19:00:00,86.32,86.325,86.3,86.325,193600000.0
2009-11-27 19:01:00,86.33,86.33,86.3,86.31,78200000.0
2009-11-27 19:02:00,86.305,86.32,86.3,86.305,108400000.0
2009-11-27 19:03:00,86.305,86.32,86.285,86.32,191600000.0
2009-11-27 19:04:00,86.315,86.32,86.295,86.3,70400000.0
2009-11-27 19:05:00,86.3,86.305,86.275,86.285,125000000.0
2009-11-27 19:06:00,86.285,86.285,86.275,86.28,102000000.0
2009-11-27 19:07:00,86.28,86.28,86.255,86.26,164200000.0
2009-11-27 19:08:00,86.26,86.27,86.235,86.24,132800000.0
2009-11-27 19:09:00,86.245,86.265,86.235,86.25,225600000.0
2009-11-27 19:10:00,86.245,86.25,86.215,86.225,146600000.0
2009-11-27 19:11:00,86.225,86.255,86.225,86.235,75400000.0
2009-11-27 19:12:00,86.235,86.245,86.23,86.24,79600000.0
2009-11-27 19:13:00,86.25,86.255,86.245,86.25,25100000.0
2009-11-27 19:14:00,86.25,86.255,86.23,86.255,83400000.0
2009-11-27 19:15:00,86.245,86.26,86.24,86.25,74800000.0
2009-11-27 19:16:00,86.25,86.26,86.245,86.255,90100000.0
2009-11-27 19:17:00,86.255,86.255,86.21,86.22,114200000.0
2009-11-27 19:18:00,86.215,86.215,86.19,86.2,117400000.0
2009-11-27 19:19:00,86.2,86.205,86.175,86.18,147200000.0
2009-11-27 19:20:00,86.18,86.195,86.18,86.19,41200000.0
2009-11-27 19:21:00,86.195,86.195,86.175,86.185,39400000.0
2009-11-27 19:22:00,86.185,86.2,86.18,86.19,104700000.0
2009-11-27 19:23:00,86.185,86.19,86.17,86.17,29000000.0
2009-11-27 19:24:00,86.17,86.18,86.16,86.17,98600000.0
2009-11-27 19:25:00,86.165,86.17,86.145,86.145,77200000.0
2009-11-27 19:26:00,86.145,86.18,86.145,86.16,78800000.0
2009-11-27 19:27:00,86.16,86.165,86.155,86.16,35200000.0
2009-11-27 19:28:00,86.155,86.16,86.145,86.16,53200000.0
2009-11-27 19:29:00,86.16,86.185,86.155,86.175,50400000.0
2009-11-27 19:30:00,86.17,86.175,86.15,86.165,59500000.0
2009-11-27 19:31:00,86.165,86.175,86.16,86.165,54600000.0
2009-11-27 19:32:00,86.165,86.21,86.165,86.2,52600000.0
2009-11-27 19:33:00,86.205,86.21,86.19,86.205,28000000.0
2009-11-27 19:34:00,86.205,86.21,86.195,86.2,66000000.0
2009-11-27 19:35:00,86.2,86.23,86.2,86.23,149000000.0
2009-11-27 19:36:00,86.23,86.25,86.22,86.24,31400000.0
2009-11-27 19:37:00,86.24,86.25,86.235,86.245,78000000.0
2009-11-27 19:38:00,86.245,86.255,86.24,86.24,43200000.0
2009-11-27 19:39:00,86.255,86.26,86.19,86.19,206500000.0
2009-11-27 19:40:00,86.195,86.195,86.18,86.195,94600000.0
2009-11-27 19:41:00,86.19,86.205,86.185,86.2,55400000.0
2009-11-27 19:42:00,86.195,86.205,86.19,86.2,54600000.0
2009-11-27 19:43:00,86.195,86.205,86.185,86.195,136100000.0
2009-11-27 19:44:00,86.195,86.2,86.18,86.2,71800000.0
2009-11-27 19:45:00,86.2,86.21,86.19,86.21,85800000.0
2009-11-27 19:46:00,86.205,86.21,86.195,86.195,20400000.0
2009-11-27 19:47:00,86.195,86.235,86.195,86.22,106000000.0
2009-11-27 19:48:00,86.225,86.23,86.22,86.225,47200000.0
2009-11-27 19:49:00,86.23,86.23,86.2,86.215,152800000.0
2009-11-27 19:50:00,86.215,86.235,86.205,86.215,73400000.0
2009-11-27 19:51:00,86.22,86.22,86.195,86.215,112000000.0
2009-11-27 19:52:00,86.215,86.25,86.215,86.225,130600000.0
2009-11-27 19:53:00,86.225,86.225,86.21,86.225,66400000.0
2009-11-27 19:54:00,86.215,86.24,86.215,86.235,82300000.0
2009-11-27 19:55:00,86.235,86.235,86.205,86.21,87800000.0
2009-11-27 19:56:00,86.205,86.25,86.205,86.235,180100000.0
2009-11-27 19:57:00,86.235,86.275,86.235,86.25,260600000.0
2009-11-27 19:58:00,86.245,86.25,86.2,86.2,281100000.0
2009-11-27 19:59:00,86.2,86.225,86.175,86.19,212200000.0
2009-11-27 20:00:00,86.19,86.195,86.165,86.175,245400000.0
2009-11-27 20:01:00,86.175,86.205,86.175,86.19,401900000.0
2009-11-27 20:02:00,86.195,86.205,86.18,86.2,113000000.0
2009-11-27 20:03:00,86.2,86.21,86.185,86.21,140600000.0
2009-11-27 20:04:00,86.21,86.215,86.17,86.175,266000000.0
2009-11-27 20:05:00,86.175,86.195,86.17,86.185,177000000.0
2009-11-27 20:06:00,86.195,86.195,86.155,86.16,146900000.0
2009-11-27 20:07:00,86.155,86.16,86.145,86.155,85200000.0
2009-11-27 20:08:00,86.155,86.18,86.155,86.165,114800000.0
2009-11-27 20:09:00,86.165,86.17,86.155,86.165,35100000.0
2009-11-27 20:10:00,86.165,86.17,86.155,86.16,65400000.0
2009-11-27 20:11:00,86.155,86.17,86.15,86.16,245900000.0
2009-11-27 20:12:00,86.155,86.17,86.155,86.17,61800000.0
2009-11-27 20:13:00,86.175,86.19,86.165,86.175,171000000.0
2009-11-27 20:14:00,86.175,86.185,86.165,86.17,143700000.0
2009-11-27 20:15:00,86.17,86.17,86.145,86.15,94000000.0
2009-11-27 20:16:00,86.155,86.155,86.14,86.14,69800000.0
2009-11-27 20:17:00,86.14,86.145,86.12,86.12,140400000.0
2009-11-27 20:18:00,86.125,86.135,86.125,86.125,35400000.0
2009-11-27 20:19:00,86.125,86.14,86.12,86.135,99300000.0
2009-11-27 20:20:00,86.135,86.135,86.13,86.135,25800000.0
2009-11-27 20:21:00,86.135,86.15,86.13,86.14,114000000.0
2009-11-27 20:22:00,86.14,86.145,86.14,86.14,32600000.0
2009-11-27 20:23:00,86.145,86.145,86.125,86.125,89200000.0
2009-11-27 20:24:00,86.125,86.13,86.12,86.125,57000000.0
2009-11-27 20:25:00,86.125,86.13,86.125,86.13,29000000.0
2009-11-27 20:26:00,86.125,86.145,86.125,86.145,40200000.0
2009-11-27 20:27:00,86.145,86.145,86.12,86.12,30800000.0
2009-11-27 20:28:00,86.125,86.125,86.115,86.115,14800000.0
2009-11-27 20:29:00,86.115,86.115,86.095,86.095,34800000.0
2009-11-27 20:30:00,86.095,86.105,86.09,86.095,103000000.0
2009-11-27 20:31:00,86.095,86.13,86.095,86.13,116800000.0
2009-11-27 20:32:00,86.13,86.15,86.1,86.11,132600000.0
2009-11-27 20:33:00,86.11,86.155,86.11,86.145,246800000.0
2009-11-27 20:34:00,86.145,86.145,86.135,86.145,95400000.0
2009-11-27 20:35:00,86.145,86.145,86.135,86.135,102500000.0
2009-11-27 20:36:00,86.145,86.145,86.1,86.1,84000000.0
2009-11-27 20:37:00,86.1,86.1,86.095,86.1,28000000.0
2009-11-27 20:38:00,86.1,86.11,86.1,86.11,68800000.0
2009-11-27 20:39:00,86.11,86.11,86.11,86.11,11200000.0
2009-11-27 20:40:00,86.105,86.125,86.1,86.115,55200000.0
2009-11-27 20:41:00,86.115,86.115,86.09,86.115,64600000.0
2009-11-27 20:42:00,86.115,86.115,86.115,86.115,49000000.0
2009-11-27 20:43:00,86.12,86.12,86.11,86.115,28600000.0
2009-11-27 20:44:00,86.11,86.11,86.11,86.11,1000000.0
2009-11-27 20:45:00,86.11,86.12,86.1,86.105,209800000.0
2009-11-27 20:46:00,86.105,86.125,86.105,86.115,55000000.0
2009-11-27 20:47:00,86.12,86.13,86.115,86.115,38200000.0
2009-11-27 20:48:00,86.115,86.115,86.105,86.11,49500000.0
2009-11-27 20:49:00,86.11,86.125,86.11,86.125,42000000.0
2009-11-27 20:50:00,86.125,86.135,86.12,86.125,149200000.0
2009-11-27 20:51:00,86.125,86.145,86.125,86.145,84300000.0
2009-11-27 20:52:00,86.145,86.145,86.135,86.14,66000000.0
2009-11-27 20:53:00,86.16,86.16,86.14,86.155,27800000.0
2009-11-27 20:54:00,86.155,86.155,86.15,86.15,12200000.0
2009-11-27 20:55:00,86.14,86.145,86.13,86.14,110000000.0
2009-11-27 20:56:00,86.14,86.14,86.12,86.12,36800000.0
2009-11-27 20:57:00,86.125,86.125,86.12,86.125,36400000.0
2009-11-27 20:58:00,86.12,86.135,86.105,86.125,56000000.0
2009-11-27 20:59:00,86.125,86.125,86.115,86.12,29700000.0
2009-11-27 21:00:00,86.12,86.125,86.11,86.115,31800000.0
2009-11-27 21:01:00,86.115,86.14,86.115,86.135,44800000.0
2009-11-27 21:02:00,86.15,86.195,86.145,86.175,72400000.0
2009-11-27 21:03:00,86.175,86.19,86.175,86.185,33800000.0
2009-11-27 21:04:00,86.185,86.185,86.185,86.185,18400000.0
2009-11-27 21:05:00,86.185,86.185,86.155,86.165,92800000.0
2009-11-27 21:06:00,86.165,86.175,86.165,86.175,10000000.0
2009-11-27 21:07:00,86.175,86.18,86.175,86.18,17400000.0
2009-11-27 21:08:00,86.18,86.185,86.165,86.18,36900000.0
2009-11-27 21:09:00,86.185,86.21,86.185,86.205,80400000.0
2009-11-27 21:10:00,86.205,86.205,86.19,86.195,18600000.0
2009-11-27 21:11:00,86.19,86.195,86.19,86.195,14600000.0
2009-11-27 21:12:00,86.19,86.195,86.185,86.19,29400000.0
2009-11-27 21:13:00,86.19,86.2,86.185,86.195,41300000.0
2009-11-27 21:14:00,86.19,86.205,86.185,86.2,31800000.0
2009-11-27 21:15:00,86.195,86.2,86.19,86.195,22600000.0
2009-11-27 21:16:00,86.185,86.185,86.185,86.185,4800000.0
2009-11-27 21:17:00,86.18,86.18,86.18,86.18,2400000.0
2009-11-27 21:18:00,86.18,86.18,86.155,86.155,44900000.0
2009-11-27 21:19:00,86.155,86.16,86.155,86.155,19500000.0
2009-11-27 21:20:00,86.16,86.165,86.155,86.165,18600000.0
2009-11-27 21:21:00,86.165,86.165,86.165,86.165,3000000.0
2009-11-27 21:22:00,86.155,86.16,86.155,86.155,18000000.0
2009-11-27 21:23:00,86.16,86.16,86.16,86.16,1000000.0
2009-11-27 21:24:00,86.16,86.16,86.16,86.16,3400000.0
2009-11-27 21:25:00,86.155,86.155,86.095,86.095,52600000.0
2009-11-27 21:26:00,86.115,86.145,86.115,86.14,15400000.0
2009-11-27 21:27:00,86.135,86.14,86.125,86.125,48200000.0
2009-11-27 21:28:00,86.12,86.13,86.11,86.11,19000000.0
2009-11-27 21:29:00,86.115,86.115,86.11,86.115,12200000.0
2009-11-27 21:30:00,86.1,86.11,86.095,86.105,42700000.0
2009-11-27 21:31:00,86.1,86.105,86.09,86.095,109500000.0
2009-11-27 21:32:00,86.095,86.11,86.09,86.105,38500000.0
2009-11-27 21:33:00,86.105,86.13,86.105,86.13,18800000.0
2009-11-27 21:34:00,86.125,86.145,86.12,86.145,21200000.0
2009-11-27 21:35:00,86.15,86.155,86.125,86.125,77300000.0
2009-11-27 21:36:00,86.125,86.125,86.115,86.12,28600000.0
2009-11-27 21:37:00,86.12,86.135,86.115,86.135,17000000.0
2009-11-27 21:38:00,86.13,86.14,86.125,86.14,27800000.0
2009-11-27 21:39:00,86.14,86.17,86.14,86.17,62200000.0
2009-11-27 21:40:00,86.15,86.165,86.15,86.155,66300000.0
2009-11-27 21:41:00,86.155,86.16,86.13,86.135,54300000.0
2009-11-27 21:42:00,86.135,86.17,86.135,86.165,18400000.0
2009-11-27 21:43:00,86.16,86.19,86.155,86.175,27000000.0
2009-11-27 21:44:00,86.175,86.18,86.17,86.175,17000000.0
2009-11-27 21:45:00,86.165,86.18,86.155,86.18,37400000.0
2009-11-27 21:46:00,86.18,86.185,86.18,86.18,35500000.0
2009-11-27 21:47:00,86.18,86.19,86.155,86.17,74100000.0
2009-11-27 21:48:00,86.175,86.18,86.16,86.18,25800000.0
2009-11-27 21:49:00,86.17,86.18,86.17,86.18,33000000.0
2009-11-27 21:50:00,86.185,86.2,86.18,86.2,75700000.0
2009-11-27 21:51:00,86.2,86.2,86.18,86.19,18000000.0
2009-11-27 21:52:00,86.19,86.19,86.185,86.19,9800000.0
2009-11-27 21:53:00,86.19,86.19,86.19,86.19,12000000.0
2009-11-27 21:54:00,86.19,86.19,86.185,86.185,6200000.0
2009-11-27 21:55:00,86.18,86.18,86.165,86.17,21200000.0
2009-11-27 21:56:00,86.18,86.18,86.165,86.165,25000000.0
2009-11-27 21:57:00,86.165,86.185,86.165,86.17,15000000.0
2009-11-27 21:58:00,86.17,86.17,86.165,86.165,7000000.0
2009-11-27 21:59:00,86.165,86.18,86.16,86.165,22900000.0
2009-11-27 22:00:00,86.16,86.165,86.155,86.155,12000000.0
2009-11-27 22:01:00,86.16,86.165,86.125,86.135,29400000.0
2009-11-27 22:02:00,86.125,86.13,86.105,86.105,22000000.0
2009-11-27 22:03:00,86.115,86.145,86.095,86.1,44400000.0
2009-11-27 22:04:00,86.095,86.145,86.095,86.125,109900000.0
2009-11-27 22:05:00,86.125,86.14,86.125,86.14,130200000.0
2009-11-27 22:06:00,86.145,86.155,86.135,86.155,156900000.0
2009-11-27 22:07:00,86.16,86.17,86.155,86.17,12600000.0
2009-11-27 22:08:00,86.17,86.17,86.17,86.17,4800000.0
2009-11-27 22:09:00,86.17,86.17,86.165,86.165,27800000.0
2009-11-27 22:10:00,86.165,86.17,86.16,86.17,13600000.0
2009-11-27 22:11:00,86.165,86.165,86.165,86.165,12400000.0
2009-11-27 22:12:00,86.165,86.175,86.165,86.175,14600000.0
2009-11-27 22:13:00,86.175,86.175,86.16,86.165,20200000.0
2009-11-27 22:14:00,86.165,86.17,86.165,86.17,12000000.0
2009-11-27 22:15:00,86.165,86.18,86.165,86.175,15600000.0
2009-11-27 22:16:00,86.175,86.18,86.17,86.175,11400000.0
2009-11-27 22:17:00,86.18,86.18,86.17,86.17,6200000.0
2009-11-27 22:18:00,86.165,86.18,86.155,86.17,56200000.0
2009-11-27 22:19:00,86.18,86.205,86.145,86.18,58800000.0
2009-11-27 22:20:00,86.19,86.2,86.135,86.135,50600000.0
2009-11-27 22:21:00,86.145,86.145,86.14,86.14,41500000.0
2009-11-27 22:22:00,86.14,86.145,86.14,86.145,11500000.0
2009-11-27 22:23:00,86.14,86.15,86.135,86.145,26000000.0
2009-11-27 22:24:00,86.145,86.16,86.145,86.155,29400000.0
2009-11-27 22:25:00,86.155,86.155,86.15,86.15,14400000.0
2009-11-27 22:26:00,86.155,86.155,86.15,86.15,5000000.0
2009-11-27 22:27:00,86.155,86.16,86.15,86.16,4000000.0
2009-11-27 22:28:00,86.16,86.16,86.15,86.16,12600000.0
2009-11-27 22:29:00,86.16,86.16,86.16,86.16,3000000.0
2009-11-27 22:30:00,86.148,86.152,86.143,86.148,223600000.0
2009-11-27 22:31:00,86.165,86.19,86.165,86.185,25600000.0
2009-11-27 22:32:00,86.175,86.19,86.175,86.19,18600000.0
2009-11-27 22:33:00,86.195,86.21,86.185,86.19,41000000.0
2009-11-27 22:34:00,86.19,86.19,86.165,86.165,13200000.0
2009-11-27 22:35:00,86.165,86.175,86.165,86.165,9000000.0
2009-11-27 22:36:00,86.165,86.165,86.165,86.165,5000000.0
2009-11-27 22:37:00,86.165,86.165,86.145,86.15,35400000.0
2009-11-27 22:38:00,86.145,86.145,86.11,86.125,58000000.0
2009-11-27 22:39:00,86.13,86.15,86.115,86.15,54800000.0
2009-11-27 22:40:00,86.15,86.155,86.105,86.115,50600000.0
2009-11-27 22:41:00,86.115,86.115,86.095,86.1,26200000.0
2009-11-27 22:42:00,86.095,86.095,86.085,86.085,43200000.0
2009-11-27 22:43:00,86.085,86.09,86.085,86.085,11400000.0
2009-11-27 22:44:00,86.085,86.085,86.045,86.075,88800000.0
2009-11-27 22:45:00,86.07,86.08,86.065,86.08,38400000.0
2009-11-27 22:46:00,86.075,86.08,86.075,86.08,19000000.0
2009-11-27 22:47:00,86.08,86.08,86.035,86.04,37400000.0
2009-11-27 22:48:00,86.035,86.035,86.02,86.02,25600000.0
2009-11-27 22:49:00,86.025,86.03,86.025,86.03,33800000.0
2009-11-27 22:50:00,86.03,86.075,86.03,86.07,45200000.0
2009-11-27 22:51:00,86.06,86.07,86.04,86.045,61400000.0
2009-11-27 22:52:00,86.05,86.05,86.04,86.045,59000000.0
2009-11-27 22:53:00,86.04,86.055,86.04,86.05,12600000.0
2009-11-27 22:54:00,86.05,86.055,86.035,86.055,16400000.0
2009-11-27 22:55:00,86.055,86.07,86.035,86.06,50600000.0
2009-11-27 22:56:00,86.06,86.105,86.05,86.065,63900000.0
2009-11-27 22:57:00,86.065,86.065,86.065,86.065,9600000.0
2009-11-27 22:58:00,86.065,86.07,86.065,86.065,7400000.0
2009-11-27 22:59:00,86.07,86.09,86.07,86.08,27400000.0
2009-11-27 23:00:00,86.08,86.09,86.065,86.07,29000000.0
2009-11-27 23:01:00,86.065,86.09,86.065,86.07,28200000.0
2009-11-27 23:02:00,86.075,86.08,86.03,86.055,45100000.0
2009-11-27 23:03:00,86.055,86.07,86.035,86.05,13000000.0
2009-11-27 23:04:00,86.055,86.065,86.055,86.065,9800000.0
2009-11-27 23:05:00,86.055,86.075,86.045,86.065,36000000.0
2009-11-27 23:06:00,86.06,86.08,86.06,86.065,13000000.0
2009-11-27 23:07:00,86.07,86.07,86.055,86.055,9000000.0
2009-11-27 23:08:00,86.06,86.08,86.05,86.07,17000000.0
2009-11-27 23:09:00,86.07,86.08,86.07,86.07,15400000.0
2009-11-27 23:10:00,86.075,86.075,86.065,86.065,7000000.0
2009-11-27 23:11:00,86.07,86.07,86.065,86.07,20000000.0
2009-11-27 23:12:00,86.07,86.07,86.07,86.07,10000000.0
2009-11-27 23:13:00,86.07,86.07,86.065,86.065,46000000.0
2009-11-27 23:14:00,86.065,86.065,86.025,86.05,27400000.0
2009-11-27 23:15:00,86.05,86.05,86.025,86.025,18400000.0
2009-11-27 23:16:00,86.025,86.03,86.015,86.015,12800000.0
2009-11-27 23:17:00,86.015,86.015,85.955,85.96,89900000.0
2009-11-27 23:18:00,85.955,85.955,85.9,85.925,40800000.0
2009-11-27 23:19:00,85.93,85.95,85.86,85.93,95800000.0
2009-11-27 23:20:00,85.935,85.935,85.91,85.93,22800000.0
2009-11-27 23:21:00,85.93,85.93,85.92,85.93,20900000.0
2009-11-27 23:22:00,85.93,85.935,85.93,85.93,34000000.0
2009-11-27 23:23:00,85.935,85.94,85.93,85.93,22000000.0
2009-11-27 23:24:00,85.93,85.94,85.93,85.94,16000000.0
2009-11-27 23:25:00,85.93,85.94,85.93,85.93,15000000.0
2009-11-27 23:26:00,85.93,85.955,85.915,85.925,17000000.0
2009-11-27 23:27:00,85.92,85.935,85.915,85.93,24000000.0
2009-11-27 23:28:00,85.93,85.935,85.91,85.91,39800000.0
2009-11-27 23:29:00,85.91,85.94,85.91,85.93,19000000.0
2009-11-27 23:30:00,85.94,85.95,85.92,85.935,25400000.0
2009-11-27 23:31:00,85.93,85.93,85.91,85.915,25500000.0
2009-11-27 23:32:00,85.91,85.915,85.895,85.915,36600000.0
2009-11-27 23:33:00,85.91,85.91,85.86,85.87,29400000.0
2009-11-27 23:34:00,85.895,85.925,85.865,85.915,38400000.0
2009-11-27 23:35:00,85.895,85.915,85.865,85.865,24200000.0
2009-11-27 23:36:00,85.865,85.865,85.86,85.865,13400000.0
2009-11-27 23:37:00,85.86,85.88,85.84,85.865,44300000.0
2009-11-27 23:38:00,85.86,85.875,85.845,85.865,19000000.0
2009-11-27 23:39:00,85.865,85.865,85.845,85.845,15400000.0
2009-11-27 23:40:00,85.85,85.855,85.85,85.855,33200000.0
2009-11-27 23:41:00,85.855,85.87,85.855,85.86,25800000.0
2009-11-27 23:42:00,85.85,85.87,85.84,85.87,22200000.0
2009-11-27 23:43:00,85.87,85.885,85.85,85.86,30400000.0
2009-11-27 23:44:00,85.86,85.89,85.855,85.87,30600000.0
2009-11-27 23:45:00,85.87,85.885,85.83,85.865,33800000.0
2009-11-27 23:46:00,85.855,85.875,85.84,85.86,59400000.0
2009-11-27 23:47:00,85.86,85.885,85.855,85.885,39200000.0
2009-11-27 23:48:00,85.88,85.925,85.88,85.92,35000000.0
2009-11-27 23:49:00,85.925,85.925,85.88,85.88,33000000.0
2009-11-27 23:50:00,85.89,85.91,85.845,85.845,55500000.0
2009-11-27 23:51:00,85.87,85.9,85.8,85.845,72000000.0
2009-11-27 23:52:00,85.855,85.89,85.845,85.89,33800000.0
2009-11-27 23:53:00,85.895,85.91,85.885,85.905,25100000.0
2009-11-27 23:54:00,85.895,85.925,85.88,85.9,20000000.0
2009-11-27 23:55:00,85.89,85.9,85.885,85.9,24000000.0
2009-11-27 23:56:00,85.89,85.9,85.88,85.89,19000000.0
2009-11-27 23:57:00,85.9,85.905,85.885,85.89,21000000.0
2009-11-27 23:58:00,85.895,85.95,85.87,85.945,34000000.0
2009-11-27 23:59:00,85.945,86.02,85.94,86.005,25000000.0
2009-11-30 00:00:00,86.24,86.285,86.205,86.205,40000000.0
2009-11-30 00:01:00,86.2,86.35,86.2,86.33,70000000.0
2009-11-30 00:02:00,86.33,86.395,86.32,86.395,28300000.0
2009-11-30 00:03:00,86.395,86.455,86.385,86.45,51900000.0
2009-11-30 00:04:00,86.455,86.465,86.445,86.46,43500000.0
2009-11-30 00:05:00,86.455,86.56,86.455,86.56,69900000.0
2009-11-30 00:06:00,86.56,86.56,86.495,86.515,46100000.0
2009-11-30 00:07:00,86.535,86.56,86.515,86.53,51300000.0
2009-11-30 00:08:00,86.535,86.535,86.535,86.535,4800000.0
2009-11-30 00:09:00,86.55,86.57,86.55,86.565,72600000.0
2009-11-30 00:10:00,86.565,86.625,86.56,86.57,152100000.0
2009-11-30 00:11:00,86.565,86.63,86.49,86.55,134700000.0
2009-11-30 00:12:00,86.55,86.55,86.415,86.435,103500000.0
2009-11-30 00:13:00,86.45,86.455,86.445,86.445,28800000.0
2009-11-30 00:14:00,86.44,86.44,86.365,86.365,52000000.0
2009-11-30 00:15:00,86.365,86.405,86.365,86.405,33700000.0
2009-11-30 00:16:00,86.405,86.41,86.305,86.325,62400000.0
2009-11-30 00:17:00,86.31,86.325,86.305,86.32,27000000.0
2009-11-30 00:18:00,86.32,86.32,86.285,86.31,40000000.0
2009-11-30 00:19:00,86.305,86.31,86.275,86.28,37900000.0
2009-11-30 00:20:00,86.28,86.28,86.215,86.215,55700000.0
2009-11-30 00:21:00,86.21,86.21,86.19,86.19,52400000.0
2009-11-30 00:22:00,86.155,86.17,85.995,86.03,72300000.0
2009-11-30 00:23:00,86.025,86.035,85.965,85.985,95100000.0
2009-11-30 00:24:00,85.99,86.03,85.96,85.995,115500000.0
2009-11-30 00:25:00,85.995,86.15,85.99,86.13,162700000.0
2009-11-30 00:26:00,86.09,86.33,86.09,86.325,91800000.0
2009-11-30 00:27:00,86.315,86.395,86.305,86.395,102100000.0
2009-11-30 00:28:00,86.395,86.395,86.09,86.16,121300000.0
2009-11-30 00:29:00,86.16,86.16,86.145,86.155,33600000.0
2009-11-30 00:30:00,86.155,86.16,86.125,86.155,80000000.0
2009-11-30 00:31:00,86.15,86.165,86.135,86.135,44800000.0
2009-11-30 00:32:00,86.135,86.175,86.13,86.155,56500000.0
2009-11-30 00:33:00,86.16,86.205,86.155,86.19,54600000.0
2009-11-30 00:34:00,86.195,86.195,86.195,86.195,9800000.0
2009-11-30 00:35:00,86.195,86.195,86.19,86.19,12800000.0
2009-11-30 00:36:00,86.195,86.2,86.18,86.19,16400000.0
2009-11-30 00:37:00,86.18,86.2,86.18,86.195,16100000.0
2009-11-30 00:38:00,86.195,86.225,86.18,86.2,37300000.0
2009-11-30 00:39:00,86.215,86.215,86.21,86.21,14000000.0
2009-11-30 00:40:00,86.21,86.235,86.2,86.215,14000000.0
2009-11-30 00:41:00,86.215,86.235,86.215,86.235,11000000.0
2009-11-30 00:42:00,86.24,86.24,86.205,86.21,9000000.0
2009-11-30 00:43:00,86.19,86.195,86.19,86.195,4800000.0
2009-11-30 00:44:00,86.21,86.215,86.21,86.215,9000000.0
2009-11-30 00:45:00,86.215,86.235,86.215,86.235,12000000.0
2009-11-30 00:46:00,86.215,86.235,86.215,86.235,4400000.0
2009-11-30 00:47:00,86.23,86.28,86.23,86.26,30000000.0
2009-11-30 00:48:00,86.26,86.27,86.23,86.24,41400000.0
2009-11-30 00:49:00,86.235,86.25,86.21,86.23,31000000.0
2009-11-30 00:50:00,86.235,86.24,86.175,86.175,14200000.0
2009-11-30 00:51:00,86.185,86.2,86.185,86.185,4000000.0
2009-11-30 00:52:00,86.17,86.17,86.145,86.15,17000000.0
2009-11-30 00:53:00,86.155,86.155,86.125,86.135,23000000.0
2009-11-30 00:54:00,86.13,86.17,86.13,86.16,14500000.0
2009-11-30 00:55:00,86.17,86.175,86.145,86.165,31900000.0
2009-11-30 00:56:00,86.155,86.17,86.12,86.13,36400000.0
2009-11-30 00:57:00,86.125,86.155,86.125,86.14,20900000.0
2009-11-30 00:58:00,86.15,86.2,86.145,86.195,60900000.0
2009-11-30 00:59:00,86.19,86.2,86.155,86.195,22900000.0
2009-11-30 01:00:00,86.2,86.2,86.14,86.16,166000000.0
2009-11-30 01:01:00,86.16,86.195,86.145,86.185,148200000.0
2009-11-30 01:02:00,86.195,86.195,86.16,86.195,74800000.0
2009-11-30 01:03:00,86.195,86.205,86.19,86.195,105700000.0
2009-11-30 01:04:00,86.195,86.25,86.195,86.25,34100000.0
2009-11-30 01:05:00,86.245,86.35,86.235,86.34,133300000.0
2009-11-30 01:06:00,86.34,86.34,86.315,86.315,71200000.0
2009-11-30 01:07:00,86.32,86.32,86.275,86.275,88800000.0
2009-11-30 01:08:00,86.26,86.265,86.205,86.205,60800000.0
2009-11-30 01:09:00,86.205,86.205,86.13,86.145,172100000.0
2009-11-30 01:10:00,86.145,86.145,86.115,86.135,100500000.0
2009-11-30 01:11:00,86.14,86.15,85.945,85.95,126500000.0
2009-11-30 01:12:00,85.935,86.08,85.935,86.065,150900000.0
2009-11-30 01:13:00,86.065,86.08,86.065,86.075,60600000.0
2009-11-30 01:14:00,86.08,86.11,86.075,86.09,120000000.0
2009-11-30 01:15:00,86.095,86.155,86.095,86.115,243700000.0
2009-11-30 01:16:00,86.115,86.12,86.075,86.075,193700000.0
2009-11-30 01:17:00,86.065,86.1,86.03,86.1,127300000.0
2009-11-30 01:18:00,86.1,86.275,86.07,86.245,295400000.0
2009-11-30 01:19:00,86.24,86.25,86.2,86.2,180200000.0
2009-11-30 01:20:00,86.2,86.2,86.155,86.18,152300000.0
2009-11-30 01:21:00,86.18,86.205,86.13,86.155,302100000.0
2009-11-30 01:22:00,86.16,86.175,86.14,86.14,231600000.0
2009-11-30 01:23:00,86.14,86.14,86.09,86.115,193900000.0
2009-11-30 01:24:00,86.115,86.12,86.045,86.05,179400001.0
2009-11-30 01:25:00,86.05,86.08,86.045,86.07,324100000.0
2009-11-30 01:26:00,86.07,86.08,86.045,86.06,227700000.0
2009-11-30 01:27:00,86.06,86.06,86.0,86.05,295100000.0
2009-11-30 01:28:00,86.045,86.06,86.0,86.0,496800000.0
2009-11-30 01:29:00,86.0,86.08,85.99,86.065,183100000.0
2009-11-30 01:30:00,86.065,86.12,86.055,86.095,93100000.0
2009-11-30 01:31:00,86.095,86.1,86.085,86.085,120700000.0
2009-11-30 01:32:00,86.09,86.13,86.04,86.12,175400000.0
2009-11-30 01:33:00,86.125,86.18,86.125,86.18,91500000.0
2009-11-30 01:34:00,86.175,86.185,86.17,86.185,93100000.0
2009-11-30 01:35:00,86.185,86.185,86.155,86.165,68300000.0
2009-11-30 01:36:00,86.165,86.175,86.115,86.14,65600000.0
2009-11-30 01:37:00,86.135,86.18,86.135,86.16,172900000.0
2009-11-30 01:38:00,86.16,86.16,86.14,86.145,169900000.0
2009-11-30 01:39:00,86.14,86.155,86.14,86.14,120100000.0
2009-11-30 01:40:00,86.135,86.165,86.135,86.165,60000000.0
2009-11-30 01:41:00,86.16,86.18,86.13,86.18,78400000.0
2009-11-30 01:42:00,86.185,86.23,86.175,86.23,57600000.0
2009-11-30 01:43:00,86.235,86.275,86.235,86.26,92800000.0
2009-11-30 01:44:00,86.26,86.275,86.235,86.25,176800000.0
2009-11-30 01:45:00,86.245,86.245,86.19,86.23,111000000.0
2009-11-30 01:46:00,86.235,86.235,86.22,86.23,33700000.0
2009-11-30 01:47:00,86.235,86.235,86.21,86.21,19400000.0
2009-11-30 01:48:00,86.22,86.225,86.21,86.225,20400000.0
2009-11-30 01:49:00,86.22,86.225,86.21,86.215,52900000.0
2009-11-30 01:50:00,86.21,86.215,86.195,86.2,60000000.0
2009-11-30 01:51:00,86.2,86.21,86.19,86.19,33700000.0
2009-11-30 01:52:00,86.195,86.235,86.19,86.225,68900000.0
2009-11-30 01:53:00,86.225,86.235,86.225,86.235,65400000.0
2009-11-30 01:54:00,86.235,86.25,86.235,86.235,38400000.0
2009-11-30 01:55:00,86.235,86.245,86.22,86.235,40900000.0
2009-11-30 01:56:00,86.23,86.23,86.21,86.21,48300000.0
2009-11-30 01:57:00,86.21,86.21,86.185,86.185,38400000.0
2009-11-30 01:58:00,86.185,86.185,86.125,86.135,50500000.0
2009-11-30 01:59:00,86.125,86.13,86.12,86.12,75400000.0
2009-11-30 02:00:00,86.12,86.145,86.115,86.13,101600000.0
2009-11-30 02:01:00,86.13,86.14,86.03,86.07,205900000.0
2009-11-30 02:02:00,86.075,86.165,86.065,86.155,253500000.0
2009-11-30 02:03:00,86.16,86.16,86.07,86.07,174100000.0
2009-11-30 02:04:00,86.075,86.085,86.045,86.07,143000000.0
2009-11-30 02:05:00,86.075,86.095,86.06,86.06,171000000.0
2009-11-30 02:06:00,86.055,86.06,86.02,86.045,160100000.0
2009-11-30 02:07:00,86.045,86.055,86.035,86.035,115500000.0
2009-11-30 02:08:00,86.035,86.045,85.99,85.995,182700000.0
2009-11-30 02:09:00,86.0,86.055,86.0,86.03,176000000.0
2009-11-30 02:10:00,86.04,86.055,86.04,86.04,110500000.0
2009-11-30 02:11:00,86.045,86.065,86.045,86.065,31700000.0
2009-11-30 02:12:00,86.07,86.095,86.07,86.085,71800000.0
2009-11-30 02:13:00,86.085,86.085,86.015,86.02,136800000.0
2009-11-30 02:14:00,86.02,86.045,86.02,86.045,69100000.0
2009-11-30 02:15:00,86.045,86.07,86.015,86.015,117000000.0
2009-11-30 02:16:00,86.01,86.02,85.965,85.98,137600000.0
2009-11-30 02:17:00,85.975,86.0,85.965,85.995,194500000.0
2009-11-30 02:18:00,85.995,86.0,85.975,86.0,97500000.0
2009-11-30 02:19:00,86.005,86.075,86.005,86.07,184200000.0
2009-11-30 02:20:00,86.07,86.13,86.055,86.115,107400000.0
2009-11-30 02:21:00,86.115,86.125,86.065,86.07,131100000.0
2009-11-30 02:22:00,86.075,86.085,86.0,86.035,167300000.0
2009-11-30 02:23:00,86.035,86.05,86.0,86.025,165100000.0
2009-11-30 02:24:00,86.02,86.04,86.005,86.04,102800000.0
2009-11-30 02:25:00,86.045,86.075,86.045,86.075,69800000.0
2009-11-30 02:26:00,86.075,86.085,86.055,86.06,91200000.0
2009-11-30 02:27:00,86.07,86.07,86.05,86.06,59500000.0
2009-11-30 02:28:00,86.065,86.085,86.05,86.05,51100000.0
2009-11-30 02:29:00,86.055,86.06,86.045,86.045,107900000.0
2009-11-30 02:30:00,86.05,86.05,86.02,86.04,74700000.0
2009-11-30 02:31:00,86.045,86.05,86.03,86.035,68800000.0
2009-11-30 02:32:00,86.035,86.065,86.035,86.045,58100000.0
2009-11-30 02:33:00,86.05,86.115,86.05,86.09,69100000.0
2009-11-30 02:34:00,86.095,86.11,86.095,86.11,47600000.0
2009-11-30 02:35:00,86.115,86.155,86.09,86.095,147700000.0
2009-11-30 02:36:00,86.095,86.13,86.095,86.13,64000000.0
2009-11-30 02:37:00,86.135,86.175,86.12,86.16,283299999.0
2009-11-30 02:38:00,86.155,86.165,86.125,86.145,385300000.0
2009-11-30 02:39:00,86.145,86.145,86.12,86.13,133300000.0
2009-11-30 02:40:00,86.13,86.145,86.125,86.14,195400000.0
2009-11-30 02:41:00,86.14,86.145,86.13,86.14,117700000.0
2009-11-30 02:42:00,86.15,86.17,86.14,86.16,196300000.0
2009-11-30 02:43:00,86.165,86.165,86.14,86.145,103500000.0
2009-11-30 02:44:00,86.145,86.15,86.145,86.15,64200000.0
2009-11-30 02:45:00,86.145,86.15,86.11,86.11,323800000.0
2009-11-30 02:46:00,86.11,86.12,86.105,86.105,128400000.0
2009-11-30 02:47:00,86.105,86.125,86.1,86.125,127900000.0
2009-11-30 02:48:00,86.125,86.125,86.125,86.125,10400000.0
2009-11-30 02:49:00,86.125,86.135,86.11,86.11,179000000.0
2009-11-30 02:50:00,86.115,86.115,86.09,86.1,182100000.0
2009-11-30 02:51:00,86.105,86.18,86.1,86.16,332700000.0
2009-11-30 02:52:00,86.16,86.215,86.16,86.215,217200000.0
2009-11-30 02:53:00,86.21,86.22,86.205,86.215,139800000.0
2009-11-30 02:54:00,86.22,86.26,86.205,86.255,482300000.0
2009-11-30 02:55:00,86.275,86.28,86.235,86.245,448900000.0
2009-11-30 02:56:00,86.245,86.26,86.225,86.245,369600000.0
2009-11-30 02:57:00,86.25,86.29,86.245,86.285,298600000.0
2009-11-30 02:58:00,86.29,86.325,86.28,86.32,231000000.0
2009-11-30 02:59:00,86.33,86.33,86.26,86.29,521300000.0
2009-11-30 03:00:00,86.285,86.37,86.285,86.355,315300000.0
2009-11-30 03:01:00,86.36,86.41,86.34,86.395,530500000.0
2009-11-30 03:02:00,86.395,86.49,86.39,86.46,389300000.0
2009-11-30 03:03:00,86.46,86.46,86.425,86.435,386100000.0
2009-11-30 03:04:00,86.435,86.445,86.405,86.405,411000000.0
2009-11-30 03:05:00,86.405,86.45,86.395,86.45,398400000.0
2009-11-30 03:06:00,86.445,86.49,86.42,86.475,854800000.0
2009-11-30 03:07:00,86.485,86.49,86.47,86.47,618100000.0
2009-11-30 03:08:00,86.47,86.475,86.445,86.445,491300000.0
2009-11-30 03:09:00,86.44,86.48,86.44,86.48,461600000.0
2009-11-30 03:10:00,86.48,86.485,86.46,86.465,337600000.0
2009-11-30 03:11:00,86.465,86.475,86.455,86.47,362800000.0
2009-11-30 03:12:00,86.47,86.48,86.465,86.475,115300000.0
2009-11-30 03:13:00,86.465,86.485,86.465,86.48,204100000.0
2009-11-30 03:14:00,86.485,86.54,86.485,86.535,282400000.0
2009-11-30 03:15:00,86.535,86.62,86.535,86.6,623700000.0
2009-11-30 03:16:00,86.6,86.65,86.595,86.63,361700000.0
2009-11-30 03:17:00,86.62,86.62,86.565,86.595,687100000.0
2009-11-30 03:18:00,86.595,86.655,86.585,86.645,741100000.0
2009-11-30 03:19:00,86.645,86.655,86.63,86.635,367300000.0
2009-11-30 03:20:00,86.635,86.635,86.6,86.6,638700000.0
2009-11-30 03:21:00,86.595,86.63,86.585,86.62,402700000.0
2009-11-30 03:22:00,86.625,86.67,86.62,86.665,520300000.0
2009-11-30 03:23:00,86.665,86.665,86.625,86.63,469400000.0
2009-11-30 03:24:00,86.63,86.63,86.57,86.57,569300000.0
2009-11-30 03:25:00,86.57,86.595,86.565,86.58,378400000.0
2009-11-30 03:26:00,86.57,86.585,86.555,86.585,473700000.0
2009-11-30 03:27:00,86.585,86.595,86.57,86.575,539900000.0
2009-11-30 03:28:00,86.575,86.62,86.575,86.62,399200000.0
2009-11-30 03:29:00,86.615,86.655,86.615,86.65,456200000.0
2009-11-30 03:30:00,86.65,86.755,86.645,86.735,608400000.0
2009-11-30 03:31:00,86.735,86.76,86.71,86.755,809900000.0
2009-11-30 03:32:00,86.75,86.77,86.74,86.74,659700000.0
2009-11-30 03:33:00,86.74,86.76,86.72,86.74,778300001.0
2009-11-30 03:34:00,86.74,86.74,86.71,86.715,713600000.0
2009-11-30 03:35:00,86.71,86.725,86.7,86.7,511400000.0
2009-11-30 03:36:00,86.7,86.7,86.655,86.66,507300000.0
2009-11-30 03:37:00,86.66,86.685,86.655,86.675,528300000.0
2009-11-30 03:38:00,86.675,86.685,86.655,86.67,418100000.0
2009-11-30 03:39:00,86.67,86.675,86.625,86.63,411700000.0
2009-11-30 03:40:00,86.63,86.64,86.62,86.625,388800000.0
2009-11-30 03:41:00,86.625,86.635,86.62,86.625,205800000.0
2009-11-30 03:42:00,86.625,86.65,86.62,86.63,365500000.0
2009-11-30 03:43:00,86.625,86.63,86.595,86.595,254900000.0
2009-11-30 03:44:00,86.595,86.615,86.575,86.605,367900000.0
2009-11-30 03:45:00,86.6,86.6,86.565,86.565,453500000.0
2009-11-30 03:46:00,86.565,86.575,86.565,86.57,243200000.0
2009-11-30 03:47:00,86.57,86.58,86.56,86.57,225500000.0
2009-11-30 03:48:00,86.57,86.57,86.52,86.53,377300000.0
2009-11-30 03:49:00,86.53,86.535,86.495,86.495,267700000.0
2009-11-30 03:50:00,86.495,86.51,86.475,86.495,513400000.0
2009-11-30 03:51:00,86.495,86.535,86.495,86.53,354800000.0
2009-11-30 03:52:00,86.53,86.54,86.515,86.52,335600000.0
2009-11-30 03:53:00,86.52,86.535,86.515,86.53,254600000.0
2009-11-30 03:54:00,86.525,86.565,86.525,86.56,161500000.0
2009-11-30 03:55:00,86.565,86.565,86.525,86.53,274100000.0
2009-11-30 03:56:00,86.53,86.535,86.52,86.535,275100000.0
2009-11-30 03:57:00,86.535,86.535,86.515,86.525,97900000.0
2009-11-30 03:58:00,86.525,86.53,86.51,86.52,227300000.0
2009-11-30 03:59:00,86.53,86.555,86.525,86.545,158700000.0
2009-11-30 04:00:00,86.545,86.545,86.495,86.5,417400000.0
2009-11-30 04:01:00,86.5,86.5,86.465,86.49,505200000.0
2009-11-30 04:02:00,86.485,86.495,86.47,86.475,346600000.0
2009-11-30 04:03:00,86.475,86.5,86.47,86.49,247900000.0
2009-11-30 04:04:00,86.49,86.495,86.475,86.475,312400000.0
2009-11-30 04:05:00,86.475,86.48,86.46,86.47,429200000.0
2009-11-30 04:06:00,86.465,86.47,86.455,86.465,275600000.0
2009-11-30 04:07:00,86.465,86.5,86.465,86.49,448100000.0
2009-11-30 04:08:00,86.49,86.49,86.44,86.47,416400001.0
2009-11-30 04:09:00,86.47,86.49,86.44,86.49,232900000.0
2009-11-30 04:10:00,86.49,86.505,86.485,86.485,132000000.0
2009-11-30 04:11:00,86.485,86.5,86.485,86.495,110400000.0
2009-11-30 04:12:00,86.495,86.51,86.495,86.505,83300000.0
2009-11-30 04:13:00,86.505,86.515,86.495,86.5,197200000.0
2009-11-30 04:14:00,86.5,86.5,86.48,86.48,278000000.0
2009-11-30 04:15:00,86.48,86.485,86.46,86.485,283600000.0
2009-11-30 04:16:00,86.48,86.48,86.465,86.475,265500000.0
2009-11-30 04:17:00,86.475,86.48,86.45,86.46,400300000.0
2009-11-30 04:18:00,86.46,86.47,86.46,86.47,133000000.0
2009-11-30 04:19:00,86.47,86.47,86.46,86.465,109000000.0
2009-11-30 04:20:00,86.47,86.485,86.47,86.485,46400000.0
2009-11-30 04:21:00,86.485,86.51,86.485,86.51,98500000.0
2009-11-30 04:22:00,86.51,86.51,86.505,86.51,72100000.0
2009-11-30 04:23:00,86.51,86.515,86.495,86.495,218000000.0
2009-11-30 04:24:00,86.495,86.51,86.49,86.495,359000000.0
2009-11-30 04:25:00,86.495,86.495,86.475,86.475,244300000.0
2009-11-30 04:26:00,86.485,86.495,86.45,86.45,371200000.0
2009-11-30 04:27:00,86.45,86.455,86.43,86.45,225200000.0
2009-11-30 04:28:00,86.445,86.455,86.44,86.45,159300000.0
2009-11-30 04:29:00,86.45,86.455,86.445,86.45,175700000.0
2009-11-30 04:30:00,86.45,86.465,86.45,86.465,247300000.0
2009-11-30 04:31:00,86.465,86.475,86.465,86.475,48000000.0
2009-11-30 04:32:00,86.475,86.48,86.445,86.445,249300000.0
2009-11-30 04:33:00,86.445,86.445,86.425,86.425,458500000.0
2009-11-30 04:34:00,86.425,86.495,86.415,86.475,486300000.0
2009-11-30 04:35:00,86.475,86.495,86.45,86.45,324000000.0
2009-11-30 04:36:00,86.45,86.45,86.445,86.45,58800000.0
2009-11-30 04:37:00,86.45,86.52,86.45,86.51,269000000.0
2009-11-30 04:38:00,86.51,86.515,86.485,86.515,449200000.0
2009-11-30 04:39:00,86.515,86.55,86.49,86.55,249200000.0
2009-11-30 04:40:00,86.55,86.565,86.53,86.535,289100000.0
2009-11-30 04:41:00,86.535,86.56,86.495,86.56,266300000.0
2009-11-30 04:42:00,86.56,86.56,86.52,86.535,351300000.0
2009-11-30 04:43:00,86.53,86.545,86.525,86.535,242300000.0
2009-11-30 04:44:00,86.535,86.56,86.53,86.56,151200000.0
2009-11-30 04:45:00,86.555,86.555,86.54,86.54,81100000.0
2009-11-30 04:46:00,86.54,86.55,86.535,86.55,268200000.0
2009-11-30 04:47:00,86.55,86.56,86.535,86.535,124400000.0
2009-11-30 04:48:00,86.54,86.585,86.54,86.57,221200000.0
2009-11-30 04:49:00,86.57,86.59,86.565,86.585,126700000.0
2009-11-30 04:50:00,86.58,86.58,86.57,86.575,90400000.0
2009-11-30 04:51:00,86.575,86.58,86.56,86.58,244100000.0
2009-11-30 04:52:00,86.58,86.59,86.57,86.58,378900000.0
2009-11-30 04:53:00,86.58,86.595,86.58,86.59,145700000.0
2009-11-30 04:54:00,86.59,86.595,86.58,86.585,162600000.0
2009-11-30 04:55:00,86.585,86.59,86.585,86.59,54400000.0
2009-11-30 04:56:00,86.585,86.585,86.575,86.58,184700000.0
2009-11-30 04:57:00,86.575,86.585,86.575,86.575,169000000.0
2009-11-30 04:58:00,86.575,86.58,86.54,86.545,152400000.0
2009-11-30 04:59:00,86.55,86.57,86.55,86.565,150600000.0
2009-11-30 05:00:00,86.565,86.575,86.56,86.56,134600000.0
2009-11-30 05:01:00,86.55,86.615,86.55,86.61,190000000.0
2009-11-30 05:02:00,86.605,86.625,86.595,86.595,221200000.0
2009-11-30 05:03:00,86.595,86.61,86.59,86.595,269700001.0
2009-11-30 05:04:00,86.595,86.595,86.555,86.585,445200000.0
2009-11-30 05:05:00,86.59,86.61,86.585,86.59,414000000.0
2009-11-30 05:06:00,86.59,86.595,86.575,86.58,338000000.0
2009-11-30 05:07:00,86.58,86.595,86.57,86.59,363999999.0
2009-11-30 05:08:00,86.59,86.605,86.59,86.595,319700000.0
2009-11-30 05:09:00,86.595,86.595,86.565,86.57,308300000.0
2009-11-30 05:10:00,86.57,86.575,86.525,86.53,306800000.0
2009-11-30 05:11:00,86.53,86.545,86.525,86.54,135200000.0
2009-11-30 05:12:00,86.535,86.54,86.485,86.495,539500000.0
2009-11-30 05:13:00,86.495,86.5,86.485,86.49,311000000.0
2009-11-30 05:14:00,86.49,86.51,86.475,86.475,231100000.0
2009-11-30 05:15:00,86.485,86.5,86.485,86.5,554600000.0
2009-11-30 05:16:00,86.5,86.525,86.475,86.475,563000000.0
2009-11-30 05:17:00,86.48,86.485,86.445,86.455,524800000.0
2009-11-30 05:18:00,86.455,86.475,86.45,86.455,631300000.0
2009-11-30 05:19:00,86.455,86.455,86.42,86.435,199700000.0
2009-11-30 05:20:00,86.418,86.425,86.414,86.422,104900000.0
2009-11-30 05:21:00,86.435,86.44,86.435,86.44,102400000.0
2009-11-30 05:22:00,86.44,86.46,86.44,86.455,88300000.0
2009-11-30 05:23:00,86.455,86.47,86.455,86.465,129600000.0
2009-11-30 05:24:00,86.475,86.49,86.46,86.465,266900000.0
2009-11-30 05:25:00,86.465,86.49,86.455,86.465,240900000.0
2009-11-30 05:26:00,86.465,86.465,86.43,86.43,233800000.0
2009-11-30 05:27:00,86.435,86.46,86.43,86.46,376600000.0
2009-11-30 05:28:00,86.465,86.48,86.455,86.48,264700000.0
2009-11-30 05:29:00,86.485,86.495,86.485,86.49,95400000.0
2009-11-30 05:30:00,86.485,86.555,86.485,86.54,297500000.0
2009-11-30 05:31:00,86.54,86.545,86.53,86.545,104900000.0
2009-11-30 05:32:00,86.545,86.555,86.535,86.535,169400000.0
2009-11-30 05:33:00,86.535,86.545,86.535,86.54,50400000.0
2009-11-30 05:34:00,86.54,86.545,86.535,86.535,62400000.0
2009-11-30 05:35:00,86.535,86.54,86.49,86.495,225800000.0
2009-11-30 05:36:00,86.495,86.5,86.485,86.49,215800000.0
2009-11-30 05:37:00,86.49,86.495,86.475,86.48,144000000.0
2009-11-30 05:38:00,86.48,86.48,86.47,86.475,203300000.0
2009-11-30 05:39:00,86.475,86.48,86.465,86.47,416800000.0
2009-11-30 05:40:00,86.475,86.505,86.455,86.505,339400000.0
2009-11-30 05:41:00,86.505,86.515,86.505,86.515,32100000.0
2009-11-30 05:42:00,86.515,86.52,86.51,86.51,67300000.0
2009-11-30 05:43:00,86.515,86.565,86.515,86.545,172100000.0
2009-11-30 05:44:00,86.545,86.545,86.525,86.525,151300000.0
2009-11-30 05:45:00,86.525,86.605,86.515,86.595,317000000.0
2009-11-30 05:46:00,86.585,86.585,86.565,86.575,216900000.0
2009-11-30 05:47:00,86.575,86.585,86.57,86.58,168100000.0
2009-11-30 05:48:00,86.58,86.585,86.575,86.585,80000000.0
2009-11-30 05:49:00,86.58,86.58,86.545,86.545,344600000.0
2009-11-30 05:50:00,86.545,86.565,86.54,86.565,192500000.0
2009-11-30 05:51:00,86.56,86.565,86.555,86.555,73600000.0
2009-11-30 05:52:00,86.555,86.56,86.545,86.545,137600000.0
2009-11-30 05:53:00,86.545,86.55,86.525,86.525,222500000.0
2009-11-30 05:54:00,86.525,86.535,86.5,86.525,352300000.0
2009-11-30 05:55:00,86.525,86.545,86.525,86.54,245800000.0
2009-11-30 05:56:00,86.54,86.54,86.535,86.535,16800000.0
2009-11-30 05:57:00,86.535,86.55,86.515,86.515,221600000.0
2009-11-30 05:58:00,86.51,86.51,86.5,86.505,369500000.0
2009-11-30 05:59:00,86.505,86.525,86.505,86.51,376300000.0
2009-11-30 06:00:00,86.505,86.505,86.495,86.495,205800000.0
2009-11-30 06:01:00,86.495,86.52,86.475,86.52,489000000.0
2009-11-30 06:02:00,86.52,86.525,86.475,86.5,490500001.0
2009-11-30 06:03:00,86.5,86.52,86.495,86.495,430600000.0
2009-11-30 06:04:00,86.495,86.515,86.49,86.5,384299999.0
2009-11-30 06:05:00,86.5,86.595,86.5,86.585,314300000.0
2009-11-30 06:06:00,86.585,86.605,86.58,86.585,414700000.0
2009-11-30 06:07:00,86.585,86.585,86.57,86.57,269000000.0
2009-11-30 06:08:00,86.57,86.57,86.545,86.555,238700000.0
2009-11-30 06:09:00,86.555,86.575,86.545,86.57,294600000.0
2009-11-30 06:10:00,86.56,86.56,86.545,86.545,356900000.0
2009-11-30 06:11:00,86.545,86.575,86.535,86.545,346200000.0
2009-11-30 06:12:00,86.55,86.56,86.54,86.54,182600000.0
2009-11-30 06:13:00,86.54,86.55,86.52,86.535,285800000.0
2009-11-30 06:14:00,86.535,86.55,86.525,86.525,448300000.0
2009-11-30 06:15:00,86.525,86.53,86.515,86.53,352500000.0
2009-11-30 06:16:00,86.53,86.535,86.53,86.53,45700000.0
2009-11-30 06:17:00,86.53,86.53,86.53,86.53,37000000.0
2009-11-30 06:18:00,86.53,86.535,86.52,86.525,257800000.0
2009-11-30 06:19:00,86.525,86.525,86.51,86.515,181100000.0
2009-11-30 06:20:00,86.515,86.53,86.515,86.525,105700000.0
2009-11-30 06:21:00,86.53,86.545,86.515,86.52,270200000.0
2009-11-30 06:22:00,86.52,86.54,86.5,86.52,271500000.0
2009-11-30 06:23:00,86.535,86.545,86.525,86.545,179600000.0
2009-11-30 06:24:00,86.545,86.55,86.515,86.515,188900000.0
2009-11-30 06:25:00,86.515,86.52,86.49,86.505,168300000.0
2009-11-30 06:26:00,86.505,86.505,86.495,86.495,293600000.0
2009-11-30 06:27:00,86.495,86.515,86.495,86.515,154500000.0
2009-11-30 06:28:00,86.52,86.52,86.47,86.47,295000000.0
2009-11-30 06:29:00,86.475,86.48,86.41,86.43,324900000.0
2009-11-30 06:30:00,86.43,86.475,86.43,86.445,306600000.0
2009-11-30 06:31:00,86.445,86.445,86.37,86.37,447900000.0
2009-11-30 06:32:00,86.37,86.38,86.315,86.315,430300000.0
2009-11-30 06:33:00,86.315,86.345,86.27,86.345,686399999.0
2009-11-30 06:34:00,86.345,86.355,86.345,86.345,189200000.0
2009-11-30 06:35:00,86.345,86.38,86.345,86.38,260300000.0
2009-11-30 06:36:00,86.385,86.4,86.345,86.35,534600001.0
2009-11-30 06:37:00,86.35,86.375,86.345,86.375,385800000.0
2009-11-30 06:38:00,86.375,86.425,86.375,86.39,350600000.0
2009-11-30 06:39:00,86.38,86.38,86.36,86.36,154000000.0
2009-11-30 06:40:00,86.36,86.36,86.305,86.31,271300000.0
2009-11-30 06:41:00,86.31,86.315,86.29,86.295,396300000.0
2009-11-30 06:42:00,86.3,86.305,86.28,86.28,154400000.0
2009-11-30 06:43:00,86.28,86.28,86.225,86.235,358900000.0
2009-11-30 06:44:00,86.235,86.235,86.205,86.215,197400000.0
2009-11-30 06:45:00,86.215,86.225,86.195,86.225,196100000.0
2009-11-30 06:46:00,86.225,86.235,86.185,86.195,211200000.0
2009-11-30 06:47:00,86.195,86.195,86.175,86.18,381900000.0
2009-11-30 06:48:00,86.185,86.22,86.18,86.22,278900000.0
2009-11-30 06:49:00,86.225,86.23,86.22,86.22,150000000.0
2009-11-30 06:50:00,86.22,86.235,86.215,86.235,221700000.0
2009-11-30 06:51:00,86.235,86.24,86.195,86.215,236600000.0
2009-11-30 06:52:00,86.215,86.235,86.21,86.235,301900000.0
2009-11-30 06:53:00,86.235,86.245,86.235,86.245,72200000.0
2009-11-30 06:54:00,86.245,86.26,86.245,86.26,100100000.0
2009-11-30 06:55:00,86.265,86.275,86.255,86.255,288100000.0
2009-11-30 06:56:00,86.255,86.265,86.245,86.265,144800000.0
2009-11-30 06:57:00,86.265,86.275,86.225,86.225,210000000.0
2009-11-30 06:58:00,86.225,86.24,86.225,86.235,78500000.0
2009-11-30 06:59:00,86.235,86.235,86.205,86.21,153100000.0
2009-11-30 07:00:00,86.215,86.23,86.21,86.225,188000000.0
2009-11-30 07:01:00,86.235,86.25,86.225,86.245,395500000.0
2009-11-30 07:02:00,86.255,86.255,86.235,86.245,280400000.0
2009-11-30 07:03:00,86.25,86.28,86.24,86.28,316200000.0
2009-11-30 07:04:00,86.28,86.31,86.27,86.29,391500000.0
2009-11-30 07:05:00,86.29,86.31,86.285,86.3,191500000.0
2009-11-30 07:06:00,86.3,86.33,86.3,86.325,188200000.0
2009-11-30 07:07:00,86.325,86.345,86.315,86.325,273799999.0
2009-11-30 07:08:00,86.315,86.315,86.14,86.14,547900001.0
2009-11-30 07:09:00,86.135,86.245,86.125,86.24,503000000.0
2009-11-30 07:10:00,86.24,86.275,86.195,86.245,467399999.0
2009-11-30 07:11:00,86.24,86.25,86.2,86.2,293900000.0
2009-11-30 07:12:00,86.2,86.23,86.16,86.2,366100000.0
2009-11-30 07:13:00,86.2,86.2,86.16,86.19,250700000.0
2009-11-30 07:14:00,86.185,86.205,86.18,86.195,368900000.0
2009-11-30 07:15:00,86.19,86.2,86.155,86.165,271600000.0
2009-11-30 07:16:00,86.16,86.16,86.08,86.09,349200000.0
2009-11-30 07:17:00,86.09,86.09,85.975,85.98,586800000.0
2009-11-30 07:18:00,85.985,86.035,85.985,86.025,289900000.0
2009-11-30 07:19:00,86.025,86.055,86.015,86.045,200700000.0
2009-11-30 07:20:00,86.04,86.045,85.96,85.965,276900000.0
2009-11-30 07:21:00,85.975,85.985,85.935,85.935,363600000.0
2009-11-30 07:22:00,85.935,85.94,85.89,85.89,509400000.0
2009-11-30 07:23:00,85.89,85.9,85.795,85.795,833100000.0
2009-11-30 07:24:00,85.78,85.86,85.745,85.86,656900000.0
2009-11-30 07:25:00,85.86,85.905,85.855,85.9,683000000.0
2009-11-30 07:26:00,85.895,85.975,85.89,85.97,604500000.0
2009-11-30 07:27:00,85.965,85.965,85.925,85.93,573600000.0
2009-11-30 07:28:00,85.93,85.945,85.9,85.9,336000000.0
2009-11-30 07:29:00,85.9,85.935,85.88,85.915,675700000.0
2009-11-30 07:30:00,85.915,85.915,85.845,85.845,625700000.0
2009-11-30 07:31:00,85.845,85.845,85.8,85.82,691200000.0
2009-11-30 07:32:00,85.82,85.94,85.8,85.94,660100000.0
2009-11-30 07:33:00,85.935,85.94,85.885,85.9,394600000.0
2009-11-30 07:34:00,85.895,85.95,85.88,85.935,767600000.0
2009-11-30 07:35:00,85.935,85.935,85.89,85.89,391000000.0
2009-11-30 07:36:00,85.89,85.9,85.875,85.89,243000000.0
2009-11-30 07:37:00,85.89,85.91,85.88,85.91,607500000.0
2009-11-30 07:38:00,85.91,85.915,85.895,85.91,533400000.0
2009-11-30 07:39:00,85.91,85.925,85.885,85.885,369000000.0
2009-11-30 07:40:00,85.89,85.915,85.885,85.905,510200000.0
2009-11-30 07:41:00,85.905,85.925,85.895,85.925,507200000.0
2009-11-30 07:42:00,85.93,86.01,85.925,86.01,501500000.0
2009-11-30 07:43:00,86.005,86.1,85.995,86.1,370300000.0
2009-11-30 07:44:00,86.1,86.105,86.065,86.065,641900000.0
2009-11-30 07:45:00,86.065,86.07,86.045,86.05,508400000.0
2009-11-30 07:46:00,86.05,86.06,86.025,86.06,701100000.0
2009-11-30 07:47:00,86.06,86.105,86.045,86.105,476200000.0
2009-11-30 07:48:00,86.105,86.16,86.1,86.15,674300000.0
2009-11-30 07:49:00,86.15,86.165,86.135,86.155,491600000.0
2009-11-30 07:50:00,86.155,86.185,86.15,86.15,679500000.0
2009-11-30 07:51:00,86.155,86.16,86.125,86.125,499500000.0
2009-11-30 07:52:00,86.13,86.145,86.105,86.11,394400000.0
2009-11-30 07:53:00,86.11,86.11,86.07,86.085,636300000.0
2009-11-30 07:54:00,86.085,86.135,86.08,86.115,650200000.0
2009-11-30 07:55:00,86.115,86.115,86.085,86.085,560000000.0
2009-11-30 07:56:00,86.085,86.085,86.05,86.05,400200000.0
2009-11-30 07:57:00,86.045,86.065,86.035,86.065,463400000.0
2009-11-30 07:58:00,86.065,86.1,86.065,86.1,438900000.0
2009-11-30 07:59:00,86.1,86.1,86.065,86.065,386200000.0
2009-11-30 08:00:00,86.07,86.09,86.065,86.08,473000000.0
2009-11-30 08:01:00,86.075,86.135,86.06,86.13,731900000.0
2009-11-30 08:02:00,86.13,86.155,86.115,86.12,625000000.0
2009-11-30 08:03:00,86.12,86.16,86.11,86.16,497200000.0
2009-11-30 08:04:00,86.155,86.17,86.15,86.16,371200000.0
2009-11-30 08:05:00,86.155,86.185,86.125,86.17,549000000.0
2009-11-30 08:06:00,86.165,86.175,86.16,86.165,253600000.0
2009-11-30 08:07:00,86.165,86.19,86.16,86.19,305600000.0
2009-11-30 08:08:00,86.19,86.215,86.19,86.21,195200000.0
2009-11-30 08:09:00,86.205,86.205,86.19,86.195,209600000.0
2009-11-30 08:10:00,86.19,86.215,86.185,86.19,476900000.0
2009-11-30 08:11:00,86.19,86.195,86.165,86.18,256800000.0
2009-11-30 08:12:00,86.18,86.18,86.165,86.165,144800000.0
2009-11-30 08:13:00,86.165,86.185,86.16,86.175,634100000.0
2009-11-30 08:14:00,86.175,86.2,86.16,86.2,374200000.0
2009-11-30 08:15:00,86.195,86.21,86.19,86.2,198599999.0
2009-11-30 08:16:00,86.2,86.205,86.19,86.2,208800000.0
2009-11-30 08:17:00,86.205,86.205,86.195,86.2,402699999.0
2009-11-30 08:18:00,86.195,86.2,86.185,86.195,236000000.0
2009-11-30 08:19:00,86.195,86.195,86.16,86.165,331200000.0
2009-11-30 08:20:00,86.165,86.165,86.15,86.155,189600000.0
2009-11-30 08:21:00,86.155,86.155,86.085,86.14,465000000.0
2009-11-30 08:22:00,86.14,86.145,86.125,86.135,154400000.0
2009-11-30 08:23:00,86.135,86.135,86.105,86.11,337600000.0
2009-11-30 08:24:00,86.11,86.115,86.105,86.115,230500000.0
2009-11-30 08:25:00,86.115,86.125,86.11,86.125,227200000.0
2009-11-30 08:26:00,86.13,86.155,86.12,86.135,252100000.0
2009-11-30 08:27:00,86.14,86.15,86.135,86.145,70400000.0
2009-11-30 08:28:00,86.15,86.16,86.135,86.14,259700000.0
2009-11-30 08:29:00,86.135,86.14,86.125,86.13,434600000.0
2009-11-30 08:30:00,86.13,86.185,86.13,86.185,641900000.0
2009-11-30 08:31:00,86.185,86.19,86.165,86.165,300800000.0
2009-11-30 08:32:00,86.165,86.19,86.16,86.19,211600000.0
2009-11-30 08:33:00,86.19,86.205,86.18,86.2,417800000.0
2009-11-30 08:34:00,86.2,86.21,86.16,86.17,438400000.0
2009-11-30 08:35:00,86.17,86.2,86.17,86.175,552600000.0
2009-11-30 08:36:00,86.175,86.185,86.15,86.17,550999999.0
2009-11-30 08:37:00,86.17,86.175,86.165,86.165,262600000.0
2009-11-30 08:38:00,86.165,86.165,86.145,86.15,320100000.0
2009-11-30 08:39:00,86.155,86.165,86.155,86.165,128000000.0
2009-11-30 08:40:00,86.165,86.175,86.16,86.17,256200001.0
2009-11-30 08:41:00,86.17,86.175,86.165,86.175,180800000.0
2009-11-30 08:42:00,86.175,86.18,86.17,86.17,325600000.0
2009-11-30 08:43:00,86.175,86.175,86.17,86.175,80000000.0
2009-11-30 08:44:00,86.18,86.195,86.17,86.195,81600000.0
2009-11-30 08:45:00,86.195,86.215,86.185,86.185,497400000.0
2009-11-30 08:46:00,86.19,86.205,86.18,86.205,192000000.0
2009-11-30 08:47:00,86.2,86.205,86.195,86.195,277600000.0
2009-11-30 08:48:00,86.195,86.2,86.19,86.195,189600000.0
2009-11-30 08:49:00,86.195,86.195,86.175,86.18,242400000.0
2009-11-30 08:50:00,86.17,86.18,86.165,86.175,240000000.0
2009-11-30 08:51:00,86.175,86.18,86.16,86.17,211200000.0
2009-11-30 08:52:00,86.17,86.175,86.135,86.155,551300000.0
2009-11-30 08:53:00,86.155,86.18,86.155,86.175,207200000.0
2009-11-30 08:54:00,86.175,86.185,86.15,86.155,452000000.0
2009-11-30 08:55:00,86.16,86.165,86.12,86.125,371200000.0
2009-11-30 08:56:00,86.13,86.135,86.04,86.045,648900000.0
2009-11-30 08:57:00,86.045,86.045,86.015,86.02,500500000.0
2009-11-30 08:58:00,86.02,86.03,85.995,86.005,364300000.0
2009-11-30 08:59:00,86.005,86.055,85.995,86.055,320800000.0
2009-11-30 09:00:00,86.055,86.07,86.04,86.045,317300000.0
2009-11-30 09:01:00,86.04,86.105,86.04,86.1,683800000.0
2009-11-30 09:02:00,86.1,86.1,86.08,86.1,277100000.0
2009-11-30 09:03:00,86.1,86.115,86.09,86.105,309700000.0
2009-11-30 09:04:00,86.105,86.13,86.095,86.1,359100000.0
2009-11-30 09:05:00,86.095,86.165,86.095,86.145,649100001.0
2009-11-30 09:06:00,86.145,86.205,86.145,86.205,570600000.0
2009-11-30 09:07:00,86.205,86.21,86.16,86.165,264300000.0
2009-11-30 09:08:00,86.165,86.17,86.135,86.14,353000000.0
2009-11-30 09:09:00,86.14,86.145,86.12,86.125,191800000.0
2009-11-30 09:10:00,86.115,86.14,86.075,86.075,672400001.0
2009-11-30 09:11:00,86.075,86.09,86.075,86.08,285400000.0
2009-11-30 09:12:00,86.08,86.09,86.07,86.09,166400000.0
2009-11-30 09:13:00,86.09,86.1,86.08,86.095,429700000.0
2009-11-30 09:14:00,86.095,86.095,86.03,86.035,365900000.0
2009-11-30 09:15:00,86.045,86.1,86.045,86.09,572800001.0
2009-11-30 09:16:00,86.09,86.105,86.09,86.1,397700000.0
2009-11-30 09:17:00,86.1,86.1,86.04,86.04,582000000.0
2009-11-30 09:18:00,86.035,86.06,86.01,86.025,771600000.0
2009-11-30 09:19:00,86.025,86.03,86.005,86.03,531199999.0
2009-11-30 09:20:00,86.03,86.055,86.03,86.045,403600000.0
2009-11-30 09:21:00,86.04,86.07,86.035,86.065,421200001.0
2009-11-30 09:22:00,86.06,86.07,86.05,86.065,213500000.0
2009-11-30 09:23:00,86.075,86.09,86.06,86.09,516800000.0
2009-11-30 09:24:00,86.09,86.105,86.085,86.095,538399999.0
2009-11-30 09:25:00,86.095,86.17,86.095,86.15,735000000.0
2009-11-30 09:26:00,86.145,86.145,86.115,86.12,374200000.0
2009-11-30 09:27:00,86.115,86.145,86.11,86.115,337600000.0
2009-11-30 09:28:00,86.12,86.125,86.065,86.085,243400000.0
2009-11-30 09:29:00,86.09,86.135,86.09,86.135,435100000.0
2009-11-30 09:30:00,86.14,86.195,86.14,86.19,695900001.0
2009-11-30 09:31:00,86.19,86.195,86.175,86.175,445800000.0
2009-11-30 09:32:00,86.175,86.175,86.16,86.16,452800000.0
2009-11-30 09:33:00,86.16,86.175,86.135,86.135,346900000.0
2009-11-30 09:34:00,86.135,86.14,86.12,86.135,253100000.0
2009-11-30 09:35:00,86.13,86.155,86.13,86.15,454900001.0
2009-11-30 09:36:00,86.15,86.205,86.145,86.205,569100000.0
2009-11-30 09:37:00,86.205,86.22,86.195,86.22,539900000.0
2009-11-30 09:38:00,86.22,86.22,86.185,86.185,426200000.0
2009-11-30 09:39:00,86.185,86.185,86.155,86.16,430399999.0
2009-11-30 09:40:00,86.16,86.18,86.155,86.165,481500000.0
2009-11-30 09:41:00,86.165,86.185,86.16,86.185,444399999.0
2009-11-30 09:42:00,86.185,86.2,86.18,86.2,164500000.0
2009-11-30 09:43:00,86.2,86.235,86.2,86.225,343600000.0
2009-11-30 09:44:00,86.225,86.23,86.21,86.22,570500000.0
2009-11-30 09:45:00,86.22,86.225,86.18,86.185,458700000.0
2009-11-30 09:46:00,86.185,86.21,86.185,86.205,306500000.0
2009-11-30 09:47:00,86.205,86.21,86.19,86.195,397100000.0
2009-11-30 09:48:00,86.195,86.21,86.155,86.17,559900000.0
2009-11-30 09:49:00,86.17,86.185,86.145,86.185,418200000.0
2009-11-30 09:50:00,86.185,86.19,86.155,86.17,528900000.0
2009-11-30 09:51:00,86.165,86.185,86.16,86.175,467300000.0
2009-11-30 09:52:00,86.18,86.19,86.14,86.14,528800000.0
2009-11-30 09:53:00,86.135,86.155,86.125,86.135,735500001.0
2009-11-30 09:54:00,86.135,86.155,86.125,86.15,716000000.0
2009-11-30 09:55:00,86.15,86.15,86.055,86.06,688600000.0
2009-11-30 09:56:00,86.055,86.125,86.045,86.12,163000000.0
2009-11-30 09:57:00,86.12,86.145,86.115,86.135,122800000.0
2009-11-30 09:58:00,86.135,86.15,86.125,86.125,213400000.0
2009-11-30 09:59:00,86.125,86.15,86.125,86.15,134000000.0
2009-11-30 10:00:00,86.145,86.145,86.1,86.115,200300000.0
2009-11-30 10:01:00,86.12,86.12,86.055,86.055,375600000.0
2009-11-30 10:02:00,86.06,86.07,86.035,86.05,424300000.0
2009-11-30 10:03:00,86.05,86.08,86.045,86.075,339500000.0
2009-11-30 10:04:00,86.075,86.095,86.055,86.08,352600001.0
2009-11-30 10:05:00,86.085,86.11,86.085,86.1,303400000.0
2009-11-30 10:06:00,86.1,86.13,86.095,86.125,419200000.0
2009-11-30 10:07:00,86.125,86.14,86.09,86.1,322100000.0
2009-11-30 10:08:00,86.095,86.095,86.06,86.08,516699999.0
2009-11-30 10:09:00,86.08,86.08,86.005,86.005,569800000.0
2009-11-30 10:10:00,86.005,86.04,86.005,86.025,518000000.0
2009-11-30 10:11:00,86.03,86.03,85.955,85.965,576400000.0
2009-11-30 10:12:00,85.96,85.98,85.93,85.955,389100000.0
2009-11-30 10:13:00,85.955,85.955,85.895,85.895,805600000.0
2009-11-30 10:14:00,85.895,85.9,85.87,85.885,589200000.0
2009-11-30 10:15:00,85.88,85.9,85.87,85.875,456600000.0
2009-11-30 10:16:00,85.87,85.895,85.865,85.89,344900000.0
2009-11-30 10:17:00,85.895,85.9,85.85,85.875,498900000.0
2009-11-30 10:18:00,85.87,85.88,85.86,85.875,639900000.0
2009-11-30 10:19:00,85.875,85.88,85.825,85.84,592800000.0
2009-11-30 10:20:00,85.845,85.89,85.82,85.82,661400000.0
2009-11-30 10:21:00,85.82,85.82,85.775,85.775,589700000.0
2009-11-30 10:22:00,85.775,85.785,85.75,85.775,750300000.0
2009-11-30 10:23:00,85.775,85.83,85.775,85.81,538999999.0
2009-11-30 10:24:00,85.81,85.82,85.8,85.815,483200000.0
2009-11-30 10:25:00,85.815,85.875,85.815,85.86,614400000.0
2009-11-30 10:26:00,85.855,85.86,85.815,85.82,653200000.0
2009-11-30 10:27:00,85.82,85.82,85.79,85.8,597200000.0
2009-11-30 10:28:00,85.795,85.805,85.755,85.755,748500000.0
2009-11-30 10:29:00,85.755,85.785,85.755,85.78,466900000.0
2009-11-30 10:30:00,85.78,85.81,85.76,85.765,404000000.0
2009-11-30 10:31:00,85.765,85.815,85.76,85.775,485400000.0
2009-11-30 10:32:00,85.77,85.795,85.74,85.795,472899999.0
2009-11-30 10:33:00,85.795,85.84,85.77,85.835,432499999.0
2009-11-30 10:34:00,85.835,85.885,85.81,85.885,368800000.0
2009-11-30 10:35:00,85.88,86.0,85.88,85.955,421100000.0
2009-11-30 10:36:00,85.955,85.955,85.915,85.915,306500000.0
2009-11-30 10:37:00,85.915,85.915,85.89,85.89,347500000.0
2009-11-30 10:38:00,85.9,85.905,85.88,85.89,236700000.0
2009-11-30 10:39:00,85.89,85.895,85.825,85.83,439200000.0
2009-11-30 10:40:00,85.83,85.845,85.815,85.845,202800000.0
2009-11-30 10:41:00,85.84,85.865,85.82,85.865,378200000.0
2009-11-30 10:42:00,85.865,85.93,85.86,85.93,389100000.0
2009-11-30 10:43:00,85.925,85.95,85.92,85.94,348800000.0
2009-11-30 10:44:00,85.94,85.97,85.925,85.97,402600000.0
2009-11-30 10:45:00,85.975,85.975,85.95,85.955,285600000.0
2009-11-30 10:46:00,85.96,85.98,85.945,85.96,569200000.0
2009-11-30 10:47:00,85.96,85.99,85.96,85.975,325800000.0
2009-11-30 10:48:00,85.975,86.01,85.975,85.99,401600001.0
2009-11-30 10:49:00,85.985,86.045,85.985,86.045,392800000.0
2009-11-30 10:50:00,86.055,86.06,86.04,86.05,203300000.0
2009-11-30 10:51:00,86.045,86.055,86.01,86.01,301600000.0
2009-11-30 10:52:00,86.005,86.005,85.99,85.99,236300000.0
2009-11-30 10:53:00,85.99,86.0,85.985,85.985,238200000.0
2009-11-30 10:54:00,85.985,86.0,85.965,85.965,321200000.0
2009-11-30 10:55:00,85.965,85.975,85.935,85.935,287400000.0
2009-11-30 10:56:00,85.935,85.935,85.915,85.915,259300000.0
2009-11-30 10:57:00,85.915,85.935,85.915,85.92,289500000.0
2009-11-30 10:58:00,85.915,85.93,85.9,85.9,449900000.0
2009-11-30 10:59:00,85.9,85.945,85.9,85.925,365200000.0
2009-11-30 11:00:00,85.925,85.93,85.9,85.915,205700000.0
2009-11-30 11:01:00,85.915,85.92,85.9,85.9,174300000.0
2009-11-30 11:02:00,85.9,85.91,85.88,85.9,187900000.0
2009-11-30 11:03:00,85.9,85.915,85.885,85.91,361000001.0
2009-11-30 11:04:00,85.91,85.925,85.9,85.905,326300000.0
2009-11-30 11:05:00,85.9,85.925,85.9,85.915,174800000.0
2009-11-30 11:06:00,85.925,85.94,85.91,85.925,316300000.0
2009-11-30 11:07:00,85.925,85.93,85.895,85.895,367600000.0
2009-11-30 11:08:00,85.895,85.905,85.87,85.89,270700000.0
2009-11-30 11:09:00,85.895,85.92,85.895,85.91,381700000.0
2009-11-30 11:10:00,85.905,85.915,85.895,85.91,353400000.0
2009-11-30 11:11:00,85.915,85.915,85.89,85.895,365700000.0
2009-11-30 11:12:00,85.895,85.895,85.855,85.86,399000000.0
2009-11-30 11:13:00,85.86,85.875,85.86,85.875,194000000.0
2009-11-30 11:14:00,85.875,85.9,85.87,85.875,501999999.0
2009-11-30 11:15:00,85.875,85.905,85.865,85.9,327800000.0
2009-11-30 11:16:00,85.9,85.925,85.895,85.925,345000000.0
2009-11-30 11:17:00,85.93,85.95,85.93,85.94,727200000.0
2009-11-30 11:18:00,85.94,85.965,85.94,85.955,445900001.0
2009-11-30 11:19:00,85.955,86.0,85.945,85.995,278000000.0
2009-11-30 11:20:00,85.995,86.005,85.97,85.97,552600000.0
2009-11-30 11:21:00,85.975,86.0,85.97,85.985,425400000.0
2009-11-30 11:22:00,85.99,85.995,85.985,85.99,177200000.0
2009-11-30 11:23:00,86.0,86.005,85.985,85.99,208200000.0
2009-11-30 11:24:00,85.995,85.995,85.95,85.95,257099998.0
2009-11-30 11:25:00,85.96,85.97,85.935,85.935,432200000.0
2009-11-30 11:26:00,85.935,85.94,85.92,85.925,479300000.0
2009-11-30 11:27:00,85.925,85.955,85.925,85.955,426900001.0
2009-11-30 11:28:00,85.955,85.99,85.95,85.985,591600000.0
2009-11-30 11:29:00,85.985,85.995,85.97,85.98,304800001.0
2009-11-30 11:30:00,85.975,85.98,85.955,85.955,578800002.0
2009-11-30 11:31:00,85.955,85.955,85.935,85.935,828400000.0
2009-11-30 11:32:00,85.935,86.22,85.925,86.215,647099999.0
2009-11-30 11:33:00,86.22,86.39,86.22,86.315,618500000.0
2009-11-30 11:34:00,86.315,86.35,86.285,86.29,824700000.0
2009-11-30 11:35:00,86.29,86.405,86.275,86.375,482200000.0
2009-11-30 11:36:00,86.375,86.4,86.36,86.39,320700000.0
2009-11-30 11:37:00,86.39,86.39,86.32,86.355,799300001.0
2009-11-30 11:38:00,86.355,86.355,86.265,86.285,758000000.0
2009-11-30 11:39:00,86.285,86.3,86.215,86.225,595899999.0
2009-11-30 11:40:00,86.225,86.285,86.215,86.28,458599999.0
2009-11-30 11:41:00,86.28,86.305,86.28,86.285,534999999.0
2009-11-30 11:42:00,86.29,86.29,86.265,86.28,324100000.0
2009-11-30 11:43:00,86.285,86.35,86.285,86.345,286600000.0
2009-11-30 11:44:00,86.34,86.43,86.335,86.43,392200000.0
2009-11-30 11:45:00,86.425,86.425,86.33,86.335,799700000.0
2009-11-30 11:46:00,86.33,86.36,86.28,86.36,650700000.0
2009-11-30 11:47:00,86.36,86.395,86.36,86.385,471800000.0
2009-11-30 11:48:00,86.385,86.44,86.375,86.385,379300000.0
2009-11-30 11:49:00,86.385,86.39,86.33,86.34,308700000.0
2009-11-30 11:50:00,86.34,86.35,86.33,86.33,525100000.0
2009-11-30 11:51:00,86.325,86.335,86.31,86.335,378700000.0
2009-11-30 11:52:00,86.33,86.335,86.31,86.315,677100000.0
2009-11-30 11:53:00,86.315,86.33,86.305,86.305,430700000.0
2009-11-30 11:54:00,86.305,86.305,86.225,86.23,379200000.0
2009-11-30 11:55:00,86.225,86.235,86.195,86.23,374300000.0
2009-11-30 11:56:00,86.23,86.24,86.22,86.225,531500000.0
2009-11-30 11:57:00,86.225,86.235,86.205,86.23,806499999.0
2009-11-30 11:58:00,86.235,86.235,86.2,86.205,187900000.0
2009-11-30 11:59:00,86.205,86.22,86.2,86.22,444300000.0
2009-11-30 12:00:00,86.22,86.225,86.205,86.21,546600000.0
2009-11-30 12:01:00,86.215,86.22,86.195,86.195,571300000.0
2009-11-30 12:02:00,86.195,86.255,86.195,86.23,438300000.0
2009-11-30 12:03:00,86.23,86.25,86.225,86.25,351899999.0
2009-11-30 12:04:00,86.245,86.26,86.235,86.25,281100000.0
2009-11-30 12:05:00,86.25,86.255,86.225,86.225,255000000.0
2009-11-30 12:06:00,86.22,86.235,86.205,86.215,214000000.0
2009-11-30 12:07:00,86.215,86.22,86.205,86.215,144500000.0
2009-11-30 12:08:00,86.215,86.23,86.165,86.165,473000000.0
2009-11-30 12:09:00,86.165,86.165,86.09,86.115,678400000.0
2009-11-30 12:10:00,86.12,86.14,86.115,86.12,349900000.0
2009-11-30 12:11:00,86.12,86.155,86.1,86.145,668599999.0
2009-11-30 12:12:00,86.155,86.175,86.15,86.16,453000000.0
2009-11-30 12:13:00,86.16,86.18,86.16,86.18,370900000.0
2009-11-30 12:14:00,86.18,86.18,86.16,86.165,363599999.0
2009-11-30 12:15:00,86.165,86.165,86.07,86.07,563900001.0
2009-11-30 12:16:00,86.075,86.1,86.045,86.045,518400001.0
2009-11-30 12:17:00,86.045,86.05,85.995,86.015,506800000.0
2009-11-30 12:18:00,86.015,86.05,86.005,86.045,467300000.0
2009-11-30 12:19:00,86.045,86.055,86.035,86.055,277300000.0
2009-11-30 12:20:00,86.055,86.065,86.04,86.055,374900000.0
2009-11-30 12:21:00,86.055,86.055,86.03,86.055,276100000.0
2009-11-30 12:22:00,86.055,86.105,86.055,86.095,165300000.0
2009-11-30 12:23:00,86.095,86.12,86.095,86.105,157000000.0
2009-11-30 12:24:00,86.1,86.125,86.09,86.125,284700000.0
2009-11-30 12:25:00,86.125,86.125,86.105,86.115,136700000.0
2009-11-30 12:26:00,86.115,86.155,86.11,86.15,234900000.0
2009-11-30 12:27:00,86.15,86.175,86.145,86.155,287400000.0
2009-11-30 12:28:00,86.155,86.175,86.155,86.175,150000000.0
2009-11-30 12:29:00,86.175,86.185,86.16,86.18,193100000.0
2009-11-30 12:30:00,86.175,86.21,86.175,86.195,301300000.0
2009-11-30 12:31:00,86.195,86.195,86.165,86.18,323500000.0
2009-11-30 12:32:00,86.18,86.18,86.16,86.165,198800000.0
2009-11-30 12:33:00,86.18,86.195,86.175,86.18,174800000.0
2009-11-30 12:34:00,86.18,86.225,86.18,86.215,249600000.0
2009-11-30 12:35:00,86.215,86.24,86.21,86.22,439700001.0
2009-11-30 12:36:00,86.215,86.225,86.21,86.22,618300001.0
2009-11-30 12:37:00,86.22,86.24,86.21,86.235,412200000.0
2009-11-30 12:38:00,86.23,86.265,86.23,86.25,398400000.0
2009-11-30 12:39:00,86.25,86.275,86.245,86.27,489399998.0
2009-11-30 12:40:00,86.27,86.285,86.26,86.285,195800000.0
2009-11-30 12:41:00,86.285,86.285,86.25,86.275,92800000.0
2009-11-30 12:42:00,86.275,86.275,86.215,86.215,205400000.0
2009-11-30 12:43:00,86.21,86.255,86.21,86.24,428200000.0
2009-11-30 12:44:00,86.24,86.245,86.215,86.235,707700000.0
2009-11-30 12:45:00,86.235,86.245,86.215,86.225,556700000.0
2009-11-30 12:46:00,86.225,86.225,86.21,86.215,578100001.0
2009-11-30 12:47:00,86.21,86.21,86.18,86.18,778100000.0
2009-11-30 12:48:00,86.18,86.18,86.135,86.14,554000000.0
2009-11-30 12:49:00,86.135,86.18,86.135,86.175,483300001.0
2009-11-30 12:50:00,86.175,86.185,86.165,86.185,489000000.0
2009-11-30 12:51:00,86.185,86.195,86.18,86.195,242800000.0
2009-11-30 12:52:00,86.195,86.205,86.185,86.185,464400000.0
2009-11-30 12:53:00,86.185,86.215,86.18,86.215,327100000.0
2009-11-30 12:54:00,86.22,86.25,86.215,86.25,642900007.0
2009-11-30 12:55:00,86.245,86.27,86.235,86.26,992899998.0
2009-11-30 12:56:00,86.27,86.275,86.24,86.275,378300000.0
2009-11-30 12:57:00,86.275,86.275,86.24,86.245,519200000.0
2009-11-30 12:58:00,86.255,86.27,86.245,86.27,497100002.0
2009-11-30 12:59:00,86.27,86.27,86.245,86.255,603500001.0
2009-11-30 13:00:00,86.255,86.255,86.24,86.255,239800000.0
2009-11-30 13:01:00,86.255,86.255,86.245,86.245,63200000.0
2009-11-30 13:02:00,86.25,86.25,86.225,86.23,361899999.0
2009-11-30 13:03:00,86.23,86.23,86.22,86.225,538200001.0
2009-11-30 13:04:00,86.225,86.305,86.225,86.305,264300000.0
2009-11-30 13:05:00,86.31,86.36,86.31,86.36,489399999.0
2009-11-30 13:06:00,86.36,86.36,86.34,86.34,321000000.0
2009-11-30 13:07:00,86.34,86.345,86.32,86.325,497900000.0
2009-11-30 13:08:00,86.32,86.32,86.0,86.0,908000001.0
2009-11-30 13:09:00,85.975,86.13,85.96,86.13,419700000.0
2009-11-30 13:10:00,86.13,86.135,86.07,86.07,404500000.0
2009-11-30 13:11:00,86.075,86.08,85.92,85.96,783500001.0
2009-11-30 13:12:00,85.965,86.05,85.965,86.04,245700000.0
2009-11-30 13:13:00,86.045,86.055,86.0,86.025,719799998.0
2009-11-30 13:14:00,86.025,86.025,85.985,86.015,636100000.0
2009-11-30 13:15:00,86.015,86.045,86.005,86.035,589199999.0
2009-11-30 13:16:00,86.035,86.06,86.03,86.045,427900000.0
2009-11-30 13:17:00,86.05,86.07,86.045,86.07,314900000.0
2009-11-30 13:18:00,86.07,86.105,86.07,86.105,514399999.0
2009-11-30 13:19:00,86.105,86.145,86.105,86.135,442699999.0
2009-11-30 13:20:00,86.135,86.14,86.09,86.095,693799999.0
2009-11-30 13:21:00,86.09,86.1,86.08,86.095,799100001.0
2009-11-30 13:22:00,86.095,86.125,86.085,86.1,703200002.0
2009-11-30 13:23:00,86.1,86.11,86.075,86.1,597299999.0
2009-11-30 13:24:00,86.1,86.16,86.095,86.155,364600000.0
2009-11-30 13:25:00,86.16,86.17,86.15,86.165,573300000.0
2009-11-30 13:26:00,86.165,86.18,86.145,86.15,515600000.0
2009-11-30 13:27:00,86.145,86.15,86.085,86.085,977500000.0
2009-11-30 13:28:00,86.09,86.12,86.085,86.115,429000000.0
2009-11-30 13:29:00,86.12,86.14,86.11,86.13,425700000.0
2009-11-30 13:30:00,86.115,86.115,86.09,86.09,291999999.0
2009-11-30 13:31:00,86.09,86.09,86.065,86.065,454400000.0
2009-11-30 13:32:00,86.065,86.065,86.03,86.05,520300000.0
2009-11-30 13:33:00,86.05,86.075,86.045,86.055,461899999.0
2009-11-30 13:34:00,86.055,86.09,86.05,86.09,172700001.0
2009-11-30 13:35:00,86.085,86.135,86.085,86.135,318600001.0
2009-11-30 13:36:00,86.135,86.17,86.125,86.165,188300000.0
2009-11-30 13:37:00,86.16,86.165,86.13,86.15,121600000.0
2009-11-30 13:38:00,86.155,86.16,86.125,86.125,316800000.0
2009-11-30 13:39:00,86.125,86.135,86.11,86.12,469400000.0
2009-11-30 13:40:00,86.12,86.17,86.115,86.16,108200000.0
2009-11-30 13:41:00,86.155,86.16,86.145,86.145,104600000.0
2009-11-30 13:42:00,86.15,86.175,86.15,86.165,184900000.0
2009-11-30 13:43:00,86.17,86.18,86.16,86.175,179400000.0
2009-11-30 13:44:00,86.17,86.18,86.16,86.18,108300000.0
2009-11-30 13:45:00,86.18,86.18,86.165,86.17,224000000.0
2009-11-30 13:46:00,86.17,86.17,86.155,86.16,99900000.0
2009-11-30 13:47:00,86.165,86.17,86.15,86.165,238700000.0
2009-11-30 13:48:00,86.165,86.18,86.16,86.17,240400000.0
2009-11-30 13:49:00,86.17,86.17,86.15,86.15,108800000.0
2009-11-30 13:50:00,86.155,86.155,86.115,86.125,413500000.0
2009-11-30 13:51:00,86.12,86.125,86.1,86.12,440000001.0
2009-11-30 13:52:00,86.12,86.125,86.115,86.12,319800001.0
2009-11-30 13:53:00,86.12,86.15,86.115,86.14,464800000.0
2009-11-30 13:54:00,86.14,86.165,86.135,86.155,493300000.0
2009-11-30 13:55:00,86.155,86.155,86.135,86.14,243400000.0
2009-11-30 13:56:00,86.145,86.15,86.135,86.145,171700000.0
2009-11-30 13:57:00,86.145,86.145,86.13,86.145,190000000.0
2009-11-30 13:58:00,86.155,86.16,86.135,86.145,241800000.0
2009-11-30 13:59:00,86.14,86.155,86.13,86.135,297100000.0
2009-11-30 14:00:00,86.135,86.135,86.105,86.105,241200000.0
2009-11-30 14:01:00,86.1,86.105,86.08,86.085,446000000.0
2009-11-30 14:02:00,86.085,86.09,86.07,86.075,339900000.0
2009-11-30 14:03:00,86.075,86.075,86.055,86.065,242800000.0
2009-11-30 14:04:00,86.065,86.095,86.06,86.095,295800000.0
2009-11-30 14:05:00,86.09,86.095,86.08,86.08,113600000.0
2009-11-30 14:06:00,86.08,86.085,86.08,86.08,67300000.0
2009-11-30 14:07:00,86.085,86.085,86.055,86.055,357000001.0
2009-11-30 14:08:00,86.055,86.065,86.05,86.055,435199998.0
2009-11-30 14:09:00,86.055,86.07,86.055,86.06,179000000.0
2009-11-30 14:10:00,86.06,86.08,86.055,86.08,142600000.0
2009-11-30 14:11:00,86.08,86.09,86.08,86.09,91900000.0
2009-11-30 14:12:00,86.09,86.1,86.085,86.1,234800000.0
2009-11-30 14:13:00,86.105,86.12,86.105,86.12,103400000.0
2009-11-30 14:14:00,86.12,86.145,86.12,86.135,301100000.0
2009-11-30 14:15:00,86.13,86.13,86.12,86.125,172800000.0
2009-11-30 14:16:00,86.125,86.125,86.09,86.12,238100000.0
2009-11-30 14:17:00,86.12,86.125,86.1,86.105,204000000.0
2009-11-30 14:18:00,86.1,86.1,86.09,86.095,207100000.0
2009-11-30 14:19:00,86.095,86.095,86.07,86.075,260800000.0
2009-11-30 14:20:00,86.07,86.08,86.045,86.055,260900000.0
2009-11-30 14:21:00,86.055,86.06,86.015,86.025,234600000.0
2009-11-30 14:22:00,86.025,86.025,85.99,85.995,303400000.0
2009-11-30 14:23:00,86.0,86.01,85.995,86.005,143700000.0
2009-11-30 14:24:00,86.005,86.005,85.99,85.99,111700000.0
2009-11-30 14:25:00,86.005,86.01,85.995,86.0,196900000.0
2009-11-30 14:26:00,86.0,86.0,85.965,85.97,92000000.0
2009-11-30 14:27:00,85.965,85.975,85.945,85.96,358200000.0
2009-11-30 14:28:00,85.96,85.96,85.91,85.91,409800000.0
2009-11-30 14:29:00,85.915,85.92,85.9,85.9,547200000.0
2009-11-30 14:30:00,85.9,85.925,85.87,85.895,546900000.0
2009-11-30 14:31:00,85.895,85.935,85.895,85.925,386400000.0
2009-11-30 14:32:00,85.93,85.94,85.925,85.925,318200000.0
2009-11-30 14:33:00,85.925,85.93,85.915,85.925,347100000.0
2009-11-30 14:34:00,85.925,85.965,85.92,85.965,242200000.0
2009-11-30 14:35:00,85.96,85.965,85.94,85.945,110300000.0
2009-11-30 14:36:00,85.945,85.95,85.93,85.93,183200000.0
2009-11-30 14:37:00,85.94,85.945,85.93,85.945,560800000.0
2009-11-30 14:38:00,85.945,86.01,85.945,86.01,206300000.0
2009-11-30 14:39:00,86.01,86.01,85.985,85.995,147000000.0
2009-11-30 14:40:00,85.995,86.0,85.98,85.98,105000000.0
2009-11-30 14:41:00,85.99,85.99,85.945,85.96,153200000.0
2009-11-30 14:42:00,85.965,85.99,85.96,85.99,238800000.0
2009-11-30 14:43:00,85.985,85.985,85.975,85.975,293100000.0
2009-11-30 14:44:00,85.975,85.975,85.955,85.96,204000000.0
2009-11-30 14:45:00,85.96,85.98,85.955,85.965,336600000.0
2009-11-30 14:46:00,85.965,85.965,85.95,85.95,466800000.0
2009-11-30 14:47:00,85.95,85.97,85.94,85.945,688400000.0
2009-11-30 14:48:00,85.945,86.0,85.945,85.975,625200000.0
2009-11-30 14:49:00,85.975,85.98,85.95,85.965,449900000.0
2009-11-30 14:50:00,85.965,85.965,85.93,85.955,443100000.0
2009-11-30 14:51:00,85.95,85.98,85.95,85.975,433900000.0
2009-11-30 14:52:00,85.975,86.01,85.975,85.985,381700000.0
2009-11-30 14:53:00,85.985,86.0,85.98,86.0,349900000.0
2009-11-30 14:54:00,85.995,86.01,85.99,86.0,310900000.0
2009-11-30 14:55:00,86.0,86.035,86.0,86.03,173500000.0
2009-11-30 14:56:00,86.03,86.04,86.025,86.03,425900000.0
2009-11-30 14:57:00,86.03,86.045,86.03,86.03,155900000.0
2009-11-30 14:58:00,86.03,86.035,86.03,86.035,137800000.0
2009-11-30 14:59:00,86.035,86.11,86.035,86.085,507200000.0
2009-11-30 15:00:00,86.08,86.11,86.08,86.11,230800000.0
2009-11-30 15:01:00,86.1,86.125,86.09,86.12,319900000.0
2009-11-30 15:02:00,86.12,86.12,86.1,86.11,145700000.0
2009-11-30 15:03:00,86.11,86.14,86.11,86.13,224800000.0
2009-11-30 15:04:00,86.13,86.155,86.12,86.14,203400000.0
2009-11-30 15:05:00,86.14,86.185,86.13,86.185,396700000.0
2009-11-30 15:06:00,86.185,86.26,86.175,86.255,407200000.0
2009-11-30 15:07:00,86.255,86.265,86.205,86.235,367400000.0
2009-11-30 15:08:00,86.235,86.255,86.205,86.205,662300000.0
2009-11-30 15:09:00,86.2,86.21,86.175,86.175,99900000.0
2009-11-30 15:10:00,86.175,86.18,86.155,86.155,279800000.0
2009-11-30 15:11:00,86.155,86.155,86.135,86.135,257200000.0
2009-11-30 15:12:00,86.135,86.165,86.07,86.075,446300000.0
2009-11-30 15:13:00,86.07,86.145,86.07,86.14,613000000.0
2009-11-30 15:14:00,86.135,86.145,86.095,86.1,816200000.0
2009-11-30 15:15:00,86.105,86.105,86.08,86.095,544900000.0
2009-11-30 15:16:00,86.095,86.145,86.09,86.13,441200002.0
2009-11-30 15:17:00,86.13,86.19,86.13,86.175,700700000.0
2009-11-30 15:18:00,86.175,86.18,86.16,86.165,397700000.0
2009-11-30 15:19:00,86.17,86.195,86.165,86.19,129400000.0
2009-11-30 15:20:00,86.19,86.22,86.175,86.215,700000000.0
2009-11-30 15:21:00,86.215,86.265,86.215,86.24,415700000.0
2009-11-30 15:22:00,86.24,86.255,86.235,86.25,362300000.0
2009-11-30 15:23:00,86.25,86.285,86.24,86.26,777199999.0
2009-11-30 15:24:00,86.26,86.275,86.24,86.24,617000000.0
2009-11-30 15:25:00,86.25,86.255,86.23,86.23,579100000.0
2009-11-30 15:26:00,86.225,86.245,86.225,86.24,382299999.0
2009-11-30 15:27:00,86.235,86.26,86.23,86.23,612900000.0
2009-11-30 15:28:00,86.23,86.235,86.22,86.22,409200000.0
2009-11-30 15:29:00,86.22,86.225,86.205,86.205,236200000.0
2009-11-30 15:30:00,86.205,86.21,86.185,86.205,354100000.0
2009-11-30 15:31:00,86.205,86.23,86.18,86.23,428500000.0
2009-11-30 15:32:00,86.24,86.25,86.21,86.245,502900002.0
2009-11-30 15:33:00,86.245,86.255,86.225,86.245,469500000.0
2009-11-30 15:34:00,86.25,86.305,86.245,86.3,411500000.0
2009-11-30 15:35:00,86.3,86.32,86.285,86.305,666599999.0
2009-11-30 15:36:00,86.305,86.355,86.305,86.35,543900000.0
2009-11-30 15:37:00,86.345,86.345,86.315,86.315,733799999.0
2009-11-30 15:38:00,86.315,86.335,86.3,86.31,579900002.0
2009-11-30 15:39:00,86.315,86.34,86.3,86.335,700900000.0
2009-11-30 15:40:00,86.33,86.395,86.32,86.395,769100000.0
2009-11-30 15:41:00,86.39,86.4,86.32,86.335,1011000000.0
2009-11-30 15:42:00,86.335,86.37,86.33,86.345,561800000.0
2009-11-30 15:43:00,86.35,86.385,86.34,86.35,824699998.0
2009-11-30 15:44:00,86.35,86.35,86.31,86.31,569700001.0
2009-11-30 15:45:00,86.31,86.31,86.295,86.295,411799999.0
2009-11-30 15:46:00,86.295,86.295,86.255,86.265,727599999.0
2009-11-30 15:47:00,86.265,86.275,86.245,86.245,219200000.0
2009-11-30 15:48:00,86.245,86.29,86.235,86.28,576100000.0
2009-11-30 15:49:00,86.28,86.315,86.28,86.305,484100000.0
2009-11-30 15:50:00,86.31,86.315,86.23,86.235,582600001.0
2009-11-30 15:51:00,86.235,86.24,86.21,86.225,682100000.0
2009-11-30 15:52:00,86.225,86.24,86.21,86.225,623300001.0
2009-11-30 15:53:00,86.225,86.23,86.19,86.19,481700000.0
2009-11-30 15:54:00,86.195,86.215,86.175,86.175,626399998.0
2009-11-30 15:55:00,86.175,86.205,86.165,86.185,547199999.0
2009-11-30 15:56:00,86.185,86.215,86.18,86.185,549200001.0
2009-11-30 15:57:00,86.185,86.185,86.125,86.13,484400000.0
2009-11-30 15:58:00,86.13,86.155,86.1,86.145,660900001.0
2009-11-30 15:59:00,86.14,86.19,86.135,86.185,539000000.0
2009-11-30 16:00:00,86.19,86.24,86.19,86.225,494100000.0
2009-11-30 16:01:00,86.225,86.23,86.15,86.155,650100000.0
2009-11-30 16:02:00,86.155,86.155,86.125,86.14,369099999.0
2009-11-30 16:03:00,86.135,86.17,86.135,86.165,395100001.0
2009-11-30 16:04:00,86.165,86.185,86.155,86.175,301700000.0
2009-11-30 16:05:00,86.175,86.225,86.16,86.215,364100000.0
2009-11-30 16:06:00,86.215,86.235,86.185,86.205,613800000.0
2009-11-30 16:07:00,86.2,86.23,86.18,86.19,449100000.0
2009-11-30 16:08:00,86.19,86.23,86.19,86.21,385799999.0
2009-11-30 16:09:00,86.21,86.225,86.185,86.185,293800000.0
2009-11-30 16:10:00,86.185,86.205,86.165,86.19,327100000.0
2009-11-30 16:11:00,86.19,86.21,86.155,86.2,461200000.0
2009-11-30 16:12:00,86.2,86.2,86.175,86.19,517900000.0
2009-11-30 16:13:00,86.19,86.205,86.18,86.19,553699999.0
2009-11-30 16:14:00,86.19,86.215,86.175,86.19,442800002.0
2009-11-30 16:15:00,86.19,86.225,86.17,86.205,464100000.0
2009-11-30 16:16:00,86.205,86.225,86.165,86.18,327300000.0
2009-11-30 16:17:00,86.18,86.18,86.16,86.17,182400000.0
2009-11-30 16:18:00,86.175,86.18,86.16,86.17,322400000.0
2009-11-30 16:19:00,86.17,86.195,86.165,86.19,292700000.0
2009-11-30 16:20:00,86.185,86.195,86.15,86.155,526000000.0
2009-11-30 16:21:00,86.155,86.18,86.145,86.155,610100001.0
2009-11-30 16:22:00,86.155,86.19,86.155,86.16,504000000.0
2009-11-30 16:23:00,86.16,86.175,86.135,86.135,506000000.0
2009-11-30 16:24:00,86.13,86.13,86.11,86.125,526900000.0
2009-11-30 16:25:00,86.12,86.155,86.115,86.145,628100000.0
2009-11-30 16:26:00,86.145,86.185,86.135,86.175,698100000.0
2009-11-30 16:27:00,86.175,86.175,86.14,86.165,645400000.0
2009-11-30 16:28:00,86.165,86.19,86.145,86.19,454300000.0
2009-11-30 16:29:00,86.19,86.205,86.16,86.16,524300000.0
2009-11-30 16:30:00,86.155,86.195,86.155,86.185,454900000.0
2009-11-30 16:31:00,86.19,86.19,86.125,86.16,479700000.0
2009-11-30 16:32:00,86.16,86.165,86.135,86.15,537600000.0
2009-11-30 16:33:00,86.15,86.15,86.105,86.11,538499999.0
2009-11-30 16:34:00,86.11,86.155,86.105,86.145,209200000.0
2009-11-30 16:35:00,86.14,86.185,86.14,86.185,565300000.0
2009-11-30 16:36:00,86.18,86.23,86.175,86.22,388900000.0
2009-11-30 16:37:00,86.22,86.315,86.215,86.265,570700000.0
2009-11-30 16:38:00,86.265,86.265,86.23,86.255,697800000.0
2009-11-30 16:39:00,86.25,86.255,86.225,86.23,392200000.0
2009-11-30 16:40:00,86.23,86.235,86.21,86.23,242600000.0
2009-11-30 16:41:00,86.23,86.255,86.22,86.24,279300000.0
2009-11-30 16:42:00,86.235,86.4,86.235,86.345,617200000.0
2009-11-30 16:43:00,86.345,86.345,86.275,86.29,715700000.0
2009-11-30 16:44:00,86.285,86.33,86.285,86.315,713400000.0
2009-11-30 16:45:00,86.31,86.31,86.255,86.255,962400000.0
2009-11-30 16:46:00,86.26,86.3,86.235,86.3,810000001.0
2009-11-30 16:47:00,86.3,86.305,86.27,86.28,426100000.0
2009-11-30 16:48:00,86.275,86.275,86.22,86.275,441200000.0
2009-11-30 16:49:00,86.275,86.295,86.26,86.29,513000000.0
2009-11-30 16:50:00,86.29,86.315,86.265,86.285,522600000.0
2009-11-30 16:51:00,86.285,86.295,86.27,86.295,490799999.0
2009-11-30 16:52:00,86.295,86.305,86.28,86.3,190000000.0
2009-11-30 16:53:00,86.3,86.3,86.24,86.265,264800000.0
2009-11-30 16:54:00,86.265,86.335,86.255,86.32,305700000.0
2009-11-30 16:55:00,86.325,86.345,86.32,86.34,241760000.0
2009-11-30 16:56:00,86.345,86.345,86.295,86.315,227700000.0
2009-11-30 16:57:00,86.315,86.32,86.295,86.315,372500000.0
2009-11-30 16:58:00,86.325,86.325,86.295,86.3,313400000.0
2009-11-30 16:59:00,86.3,86.325,86.29,86.29,349000000.0
2009-11-30 17:00:00,86.29,86.4,86.29,86.385,503600000.0
2009-11-30 17:01:00,86.38,86.395,86.37,86.39,397600000.0
2009-11-30 17:02:00,86.385,86.385,86.325,86.33,380700000.0
2009-11-30 17:03:00,86.33,86.335,86.315,86.325,278900000.0
2009-11-30 17:04:00,86.325,86.335,86.315,86.33,191400001.0
2009-11-30 17:05:00,86.325,86.34,86.325,86.325,264900000.0
2009-11-30 17:06:00,86.325,86.37,86.325,86.36,248000000.0
2009-11-30 17:07:00,86.36,86.37,86.35,86.355,333300000.0
2009-11-30 17:08:00,86.35,86.36,86.335,86.345,378700000.0
2009-11-30 17:09:00,86.345,86.385,86.345,86.38,478900000.0
2009-11-30 17:10:00,86.375,86.385,86.34,86.35,420700000.0
2009-11-30 17:11:00,86.35,86.365,86.345,86.355,316700000.0
2009-11-30 17:12:00,86.355,86.365,86.34,86.35,331100000.0
2009-11-30 17:13:00,86.345,86.355,86.33,86.33,382800000.0
2009-11-30 17:14:00,86.335,86.335,86.31,86.32,405900000.0
2009-11-30 17:15:00,86.315,86.33,86.315,86.33,344900001.0
2009-11-30 17:16:00,86.33,86.35,86.305,86.305,433160000.0
2009-11-30 17:17:00,86.305,86.325,86.305,86.315,160000000.0
2009-11-30 17:18:00,86.32,86.335,86.31,86.325,348000000.0
2009-11-30 17:19:00,86.32,86.325,86.285,86.285,423500000.0
2009-11-30 17:20:00,86.285,86.295,86.28,86.285,97460000.0
2009-11-30 17:21:00,86.285,86.3,86.285,86.285,139300001.0
2009-11-30 17:22:00,86.285,86.31,86.285,86.31,87000000.0
2009-11-30 17:23:00,86.31,86.315,86.29,86.29,221100000.0
2009-11-30 17:24:00,86.29,86.3,86.29,86.295,220600000.0
2009-11-30 17:25:00,86.29,86.3,86.285,86.285,372900000.0
2009-11-30 17:26:00,86.29,86.31,86.285,86.3,234200000.0
2009-11-30 17:27:00,86.295,86.315,86.285,86.29,399900000.0
2009-11-30 17:28:00,86.29,86.3,86.265,86.275,312600000.0
2009-11-30 17:29:00,86.27,86.28,86.25,86.255,445300000.0
2009-11-30 17:30:00,86.26,86.28,86.24,86.275,492200000.0
2009-11-30 17:31:00,86.275,86.305,86.275,86.295,258300000.0
2009-11-30 17:32:00,86.295,86.295,86.21,86.21,651900000.0
2009-11-30 17:33:00,86.21,86.21,86.125,86.145,472300000.0
2009-11-30 17:34:00,86.145,86.19,86.135,86.175,355000000.0
2009-11-30 17:35:00,86.175,86.185,86.13,86.13,450900000.0
2009-11-30 17:36:00,86.13,86.145,86.115,86.125,473900000.0
2009-11-30 17:37:00,86.12,86.125,86.095,86.095,520800000.0
2009-11-30 17:38:00,86.095,86.125,86.075,86.12,273400000.0
2009-11-30 17:39:00,86.12,86.12,86.09,86.1,308000000.0
2009-11-30 17:40:00,86.1,86.11,86.09,86.105,179000000.0
2009-11-30 17:41:00,86.105,86.11,86.095,86.1,208400000.0
2009-11-30 17:42:00,86.105,86.11,86.085,86.1,431900000.0
2009-11-30 17:43:00,86.095,86.115,86.095,86.115,336799999.0
2009-11-30 17:44:00,86.115,86.115,86.065,86.07,491200000.0
2009-11-30 17:45:00,86.07,86.08,85.98,85.99,549900000.0
2009-11-30 17:46:00,85.995,86.01,85.975,86.01,366800000.0
2009-11-30 17:47:00,86.01,86.035,85.965,85.965,291800000.0
2009-11-30 17:48:00,85.96,85.985,85.95,85.96,549000000.0
2009-11-30 17:49:00,85.955,85.975,85.94,85.96,587400000.0
2009-11-30 17:50:00,85.965,85.965,85.935,85.945,360200000.0
2009-11-30 17:51:00,85.945,85.945,85.91,85.915,508900000.0
2009-11-30 17:52:00,85.915,85.92,85.87,85.87,652099999.0
2009-11-30 17:53:00,85.87,85.9,85.87,85.89,432600000.0
2009-11-30 17:54:00,85.89,85.91,85.87,85.87,349600000.0
2009-11-30 17:55:00,85.87,85.885,85.835,85.85,398400000.0
2009-11-30 17:56:00,85.835,85.875,85.815,85.865,468100000.0
2009-11-30 17:57:00,85.865,85.88,85.845,85.865,420300000.0
2009-11-30 17:58:00,85.865,85.875,85.855,85.87,298700000.0
2009-11-30 17:59:00,85.87,85.87,85.77,85.78,639300000.0
2009-11-30 18:00:00,85.775,85.805,85.745,85.775,534300000.0
2009-11-30 18:01:00,85.77,85.77,85.705,85.705,476900000.0
2009-11-30 18:02:00,85.705,85.735,85.7,85.715,377100000.0
2009-11-30 18:03:00,85.715,85.745,85.7,85.745,398599999.0
2009-11-30 18:04:00,85.745,85.78,85.745,85.78,414000000.0
2009-11-30 18:05:00,85.78,85.8,85.77,85.785,226600000.0
2009-11-30 18:06:00,85.785,85.795,85.775,85.775,561900000.0
2009-11-30 18:07:00,85.775,85.78,85.72,85.76,569999999.0
2009-11-30 18:08:00,85.76,85.76,85.735,85.745,425100000.0
2009-11-30 18:09:00,85.745,85.775,85.745,85.76,453100000.0
2009-11-30 18:10:00,85.765,85.765,85.73,85.75,613800000.0
2009-11-30 18:11:00,85.76,85.76,85.715,85.73,539799998.0
2009-11-30 18:12:00,85.73,85.735,85.71,85.73,348400000.0
2009-11-30 18:13:00,85.735,85.77,85.73,85.75,206800000.0
2009-11-30 18:14:00,85.75,85.775,85.745,85.75,664600000.0
2009-11-30 18:15:00,85.75,85.755,85.685,85.685,562600000.0
2009-11-30 18:16:00,85.685,85.71,85.675,85.7,525600000.0
2009-11-30 18:17:00,85.7,85.705,85.64,85.645,472200000.0
2009-11-30 18:18:00,85.645,85.66,85.61,85.66,527900000.0
2009-11-30 18:19:00,85.66,85.7,85.64,85.695,469500000.0
2009-11-30 18:20:00,85.695,85.705,85.675,85.675,557300000.0
2009-11-30 18:21:00,85.685,85.695,85.665,85.685,280300000.0
2009-11-30 18:22:00,85.69,85.705,85.67,85.685,321000000.0
2009-11-30 18:23:00,85.68,85.69,85.63,85.645,530400000.0
2009-11-30 18:24:00,85.64,85.685,85.64,85.675,177300000.0
2009-11-30 18:25:00,85.665,85.68,85.65,85.68,178200000.0
2009-11-30 18:26:00,85.68,85.695,85.66,85.665,457000000.0
2009-11-30 18:27:00,85.665,85.675,85.64,85.66,162600000.0
2009-11-30 18:28:00,85.665,85.665,85.595,85.6,221600000.0
2009-11-30 18:29:00,85.6,85.61,85.56,85.575,455100000.0
2009-11-30 18:30:00,85.575,85.59,85.535,85.585,577400000.0
2009-11-30 18:31:00,85.585,85.595,85.57,85.595,427400000.0
2009-11-30 18:32:00,85.59,85.595,85.555,85.56,630500000.0
2009-11-30 18:33:00,85.555,85.625,85.555,85.615,538200000.0
2009-11-30 18:34:00,85.615,85.665,85.615,85.66,561700000.0
2009-11-30 18:35:00,85.66,85.66,85.605,85.64,526100000.0
2009-11-30 18:36:00,85.64,85.65,85.62,85.65,423100000.0
2009-11-30 18:37:00,85.65,85.67,85.65,85.665,299200000.0
2009-11-30 18:38:00,85.665,85.71,85.665,85.7,377400000.0
2009-11-30 18:39:00,85.7,85.725,85.685,85.71,425400000.0
2009-11-30 18:40:00,85.71,85.72,85.695,85.72,288300000.0
2009-11-30 18:41:00,85.72,85.74,85.72,85.73,394900000.0
2009-11-30 18:42:00,85.735,85.765,85.72,85.76,572500000.0
2009-11-30 18:43:00,85.765,85.795,85.76,85.78,702900000.0
2009-11-30 18:44:00,85.78,85.795,85.775,85.795,298400000.0
2009-11-30 18:45:00,85.795,85.805,85.785,85.785,155400000.0
2009-11-30 18:46:00,85.785,85.795,85.755,85.775,520500000.0
2009-11-30 18:47:00,85.775,85.81,85.77,85.775,167000000.0
2009-11-30 18:48:00,85.775,85.775,85.71,85.71,607100000.0
2009-11-30 18:49:00,85.715,85.72,85.665,85.665,428300000.0
2009-11-30 18:50:00,85.665,85.7,85.655,85.665,354200000.0
2009-11-30 18:51:00,85.665,85.69,85.65,85.685,291600000.0
2009-11-30 18:52:00,85.685,85.69,85.66,85.66,203700000.0
2009-11-30 18:53:00,85.66,85.66,85.615,85.64,258600000.0
2009-11-30 18:54:00,85.64,85.67,85.64,85.645,199200000.0
2009-11-30 18:55:00,85.65,85.65,85.615,85.65,148900000.0
2009-11-30 18:56:00,85.65,85.665,85.64,85.66,168700000.0
2009-11-30 18:57:00,85.66,85.67,85.645,85.665,206000000.0
2009-11-30 18:58:00,85.67,85.675,85.66,85.675,211400000.0
2009-11-30 18:59:00,85.675,85.685,85.665,85.675,296100000.0
2009-11-30 19:00:00,85.675,85.715,85.665,85.715,251800000.0
2009-11-30 19:01:00,85.715,85.715,85.705,85.705,215500000.0
2009-11-30 19:02:00,85.705,85.71,85.695,85.705,199900000.0
2009-11-30 19:03:00,85.705,85.705,85.69,85.695,263500000.0
2009-11-30 19:04:00,85.695,85.72,85.695,85.715,130400000.0
2009-11-30 19:05:00,85.715,85.715,85.695,85.695,159800000.0
2009-11-30 19:06:00,85.7,85.715,85.68,85.69,376199999.0
2009-11-30 19:07:00,85.69,85.715,85.68,85.7,377500000.0
2009-11-30 19:08:00,85.705,85.715,85.7,85.705,228799999.0
2009-11-30 19:09:00,85.705,85.735,85.705,85.725,395900000.0
2009-11-30 19:10:00,85.725,85.725,85.705,85.715,233700000.0
2009-11-30 19:11:00,85.715,85.715,85.695,85.695,161600000.0
2009-11-30 19:12:00,85.695,85.725,85.695,85.725,233800000.0
2009-11-30 19:13:00,85.725,85.775,85.725,85.775,142300000.0
2009-11-30 19:14:00,85.77,85.785,85.765,85.78,264900000.0
2009-11-30 19:15:00,85.785,85.79,85.76,85.785,85700000.0
2009-11-30 19:16:00,85.79,85.825,85.79,85.8,252500000.0
2009-11-30 19:17:00,85.795,85.835,85.79,85.825,211000000.0
2009-11-30 19:18:00,85.83,85.84,85.825,85.835,256700000.0
2009-11-30 19:19:00,85.835,85.835,85.825,85.825,169300000.0
2009-11-30 19:20:00,85.825,85.825,85.805,85.81,177800000.0
2009-11-30 19:21:00,85.815,85.825,85.81,85.825,28800000.0
2009-11-30 19:22:00,85.825,85.835,85.815,85.83,116700000.0
2009-11-30 19:23:00,85.83,85.83,85.805,85.82,164700000.0
2009-11-30 19:24:00,85.82,85.82,85.81,85.815,122400000.0
2009-11-30 19:25:00,85.815,85.815,85.785,85.785,179100000.0
2009-11-30 19:26:00,85.785,85.79,85.785,85.79,18400000.0
2009-11-30 19:27:00,85.79,85.81,85.79,85.79,175800000.0
2009-11-30 19:28:00,85.79,85.795,85.785,85.79,112800000.0
2009-11-30 19:29:00,85.785,85.79,85.78,85.79,44800000.0
2009-11-30 19:30:00,85.79,85.805,85.78,85.78,53600000.0
2009-11-30 19:31:00,85.78,85.795,85.77,85.775,120900000.0
2009-11-30 19:32:00,85.78,85.79,85.735,85.745,218900000.0
2009-11-30 19:33:00,85.75,85.755,85.72,85.72,176200000.0
2009-11-30 19:34:00,85.725,85.75,85.72,85.745,161600000.0
2009-11-30 19:35:00,85.74,85.745,85.735,85.735,55200000.0
2009-11-30 19:36:00,85.735,85.74,85.725,85.735,103400000.0
2009-11-30 19:37:00,85.735,85.765,85.735,85.755,103000000.0
2009-11-30 19:38:00,85.76,85.765,85.755,85.755,21600000.0
2009-11-30 19:39:00,85.755,85.795,85.755,85.795,164300000.0
2009-11-30 19:40:00,85.795,85.8,85.795,85.795,108000000.0
2009-11-30 19:41:00,85.8,85.8,85.765,85.765,144300000.0
2009-11-30 19:42:00,85.765,85.775,85.76,85.77,107500000.0
2009-11-30 19:43:00,85.77,85.78,85.765,85.765,113000000.0
2009-11-30 19:44:00,85.765,85.775,85.755,85.755,60800000.0
2009-11-30 19:45:00,85.755,85.775,85.755,85.775,118200000.0
2009-11-30 19:46:00,85.775,85.78,85.765,85.765,167800000.0
2009-11-30 19:47:00,85.765,85.775,85.76,85.765,76000000.0
2009-11-30 19:48:00,85.765,85.785,85.76,85.765,222799999.0
2009-11-30 19:49:00,85.765,85.805,85.74,85.805,231000000.0
2009-11-30 19:50:00,85.8,85.8,85.765,85.785,185800000.0
2009-11-30 19:51:00,85.79,85.805,85.78,85.785,198500000.0
2009-11-30 19:52:00,85.785,85.81,85.775,85.775,144000000.0
2009-11-30 19:53:00,85.775,85.785,85.775,85.785,23400000.0
2009-11-30 19:54:00,85.795,85.815,85.78,85.79,102400000.0
2009-11-30 19:55:00,85.795,85.795,85.77,85.78,77000000.0
2009-11-30 19:56:00,85.78,85.785,85.745,85.745,202200000.0
2009-11-30 19:57:00,85.745,85.755,85.715,85.73,226800000.0
2009-11-30 19:58:00,85.73,85.75,85.715,85.73,162100000.0
2009-11-30 19:59:00,85.735,85.77,85.73,85.755,165200000.0
2009-11-30 20:00:00,85.76,85.765,85.75,85.76,63400000.0
2009-11-30 20:01:00,85.765,85.765,85.755,85.76,113000000.0
2009-11-30 20:02:00,85.77,85.8,85.765,85.795,312700000.0
2009-11-30 20:03:00,85.8,85.84,85.79,85.835,185800000.0
2009-11-30 20:04:00,85.835,85.84,85.805,85.815,87200000.0
2009-11-30 20:05:00,85.815,85.82,85.81,85.82,27700000.0
2009-11-30 20:06:00,85.82,85.825,85.815,85.825,166100000.0
2009-11-30 20:07:00,85.825,85.825,85.795,85.8,239300000.0
2009-11-30 20:08:00,85.805,85.82,85.795,85.815,199900000.0
2009-11-30 20:09:00,85.815,85.815,85.785,85.79,140500000.0
2009-11-30 20:10:00,85.785,85.805,85.765,85.805,480600001.0
2009-11-30 20:11:00,85.805,85.805,85.785,85.795,256199999.0
2009-11-30 20:12:00,85.8,85.8,85.785,85.79,47200000.0
2009-11-30 20:13:00,85.785,85.785,85.755,85.76,269000000.0
2009-11-30 20:14:00,85.76,85.77,85.755,85.77,159600000.0
2009-11-30 20:15:00,85.77,85.775,85.76,85.765,343500000.0
2009-11-30 20:16:00,85.765,85.775,85.755,85.775,250400000.0
2009-11-30 20:17:00,85.77,85.785,85.765,85.785,194800000.0
2009-11-30 20:18:00,85.785,85.79,85.76,85.76,468300001.0
2009-11-30 20:19:00,85.76,85.78,85.75,85.78,259600000.0
2009-11-30 20:20:00,85.785,85.81,85.785,85.81,237800000.0
2009-11-30 20:21:00,85.81,85.815,85.8,85.805,204500000.0
2009-11-30 20:22:00,85.805,85.82,85.8,85.805,303500000.0
2009-11-30 20:23:00,85.805,85.825,85.8,85.815,459000000.0
2009-11-30 20:24:00,85.815,85.815,85.805,85.805,169700000.0
2009-11-30 20:25:00,85.81,85.835,85.81,85.825,388100000.0
2009-11-30 20:26:00,85.825,85.83,85.815,85.82,319800000.0
2009-11-30 20:27:00,85.825,85.83,85.82,85.83,172200000.0
2009-11-30 20:28:00,85.83,85.87,85.825,85.865,168700000.0
2009-11-30 20:29:00,85.865,85.88,85.855,85.87,241700000.0
2009-11-30 20:30:00,85.865,85.895,85.865,85.885,116800000.0
2009-11-30 20:31:00,85.885,85.9,85.875,85.88,180800000.0
2009-11-30 20:32:00,85.875,85.88,85.87,85.87,110400000.0
2009-11-30 20:33:00,85.865,85.89,85.86,85.88,146500000.0
2009-11-30 20:34:00,85.88,85.88,85.86,85.87,378400001.0
2009-11-30 20:35:00,85.875,85.88,85.86,85.875,466500000.0
2009-11-30 20:36:00,85.875,85.88,85.85,85.87,378100000.0
2009-11-30 20:37:00,85.87,85.875,85.865,85.87,129300000.0
2009-11-30 20:38:00,85.87,85.885,85.865,85.88,240000000.0
2009-11-30 20:39:00,85.88,85.88,85.86,85.86,117100000.0
2009-11-30 20:40:00,85.86,85.875,85.86,85.865,246200001.0
2009-11-30 20:41:00,85.865,85.865,85.84,85.85,289600000.0
2009-11-30 20:42:00,85.85,85.85,85.82,85.835,425000000.0
2009-11-30 20:43:00,85.835,85.84,85.825,85.83,134900000.0
2009-11-30 20:44:00,85.835,85.845,85.815,85.825,331700001.0
2009-11-30 20:45:00,85.825,85.825,85.815,85.82,184500000.0
2009-11-30 20:46:00,85.82,85.83,85.815,85.82,286100001.0
2009-11-30 20:47:00,85.82,85.83,85.815,85.82,376100001.0
2009-11-30 20:48:00,85.84,85.86,85.83,85.86,335000000.0
2009-11-30 20:49:00,85.86,85.88,85.85,85.875,368399999.0
2009-11-30 20:50:00,85.875,85.91,85.875,85.91,460600000.0
2009-11-30 20:51:00,85.91,85.96,85.905,85.93,552200000.0
2009-11-30 20:52:00,85.925,85.95,85.89,85.89,506300000.0
2009-11-30 20:53:00,85.89,85.9,85.87,85.885,425100001.0
2009-11-30 20:54:00,85.885,85.885,85.87,85.87,284800000.0
2009-11-30 20:55:00,85.875,85.9,85.865,85.88,271800000.0
2009-11-30 20:56:00,85.885,85.89,85.855,85.865,168200000.0
2009-11-30 20:57:00,85.87,85.875,85.865,85.865,76900000.0
2009-11-30 20:58:00,85.865,85.87,85.855,85.87,217700000.0
2009-11-30 20:59:00,85.87,85.87,85.845,85.845,146500000.0
2009-11-30 21:00:00,85.845,85.86,85.83,85.835,95100000.0
2009-11-30 21:01:00,85.83,85.835,85.82,85.835,111200000.0
2009-11-30 21:02:00,85.835,85.835,85.83,85.83,190300000.0
2009-11-30 21:03:00,85.83,85.875,85.82,85.86,251800000.0
2009-11-30 21:04:00,85.86,85.87,85.855,85.865,126400000.0
2009-11-30 21:05:00,85.865,85.87,85.855,85.86,99200000.0
2009-11-30 21:06:00,85.875,85.885,85.87,85.885,195400000.0
2009-11-30 21:07:00,85.885,85.895,85.87,85.87,113800000.0
2009-11-30 21:08:00,85.865,85.895,85.865,85.895,123700000.0
2009-11-30 21:09:00,85.895,85.9,85.875,85.9,144800000.0
2009-11-30 21:10:00,85.9,85.905,85.9,85.9,51200000.0
2009-11-30 21:11:00,85.9,85.915,85.895,85.91,139100000.0
2009-11-30 21:12:00,85.91,85.91,85.905,85.905,39200000.0
2009-11-30 21:13:00,85.91,85.915,85.905,85.915,134700000.0
2009-11-30 21:14:00,85.915,85.915,85.9,85.9,71300000.0
2009-11-30 21:15:00,85.9,85.905,85.885,85.885,71300000.0
2009-11-30 21:16:00,85.875,85.895,85.87,85.875,269800000.0
2009-11-30 21:17:00,85.875,85.875,85.855,85.865,187000000.0
2009-11-30 21:18:00,85.865,85.875,85.855,85.855,121100000.0
2009-11-30 21:19:00,85.855,85.87,85.855,85.855,184100000.0
2009-11-30 21:20:00,85.855,85.855,85.84,85.84,125700000.0
2009-11-30 21:21:00,85.845,85.845,85.825,85.835,107300000.0
2009-11-30 21:22:00,85.845,85.845,85.82,85.825,76500000.0
2009-11-30 21:23:00,85.825,85.845,85.805,85.84,186500000.0
2009-11-30 21:24:00,85.84,85.845,85.84,85.84,25600000.0
2009-11-30 21:25:00,85.835,85.835,85.805,85.805,173600000.0
2009-11-30 21:26:00,85.805,85.82,85.775,85.805,246800000.0
2009-11-30 21:27:00,85.805,85.805,85.775,85.78,198000000.0
2009-11-30 21:28:00,85.78,85.795,85.775,85.775,145600000.0
2009-11-30 21:29:00,85.78,85.805,85.78,85.805,86700000.0
2009-11-30 21:30:00,85.81,85.81,85.8,85.81,95300000.0
2009-11-30 21:31:00,85.81,85.815,85.805,85.805,191200000.0
2009-11-30 21:32:00,85.805,85.81,85.78,85.795,116300000.0
2009-11-30 21:33:00,85.79,85.8,85.785,85.8,214500000.0
2009-11-30 21:34:00,85.8,85.815,85.785,85.81,181100000.0
2009-11-30 21:35:00,85.81,85.81,85.795,85.795,462300000.0
2009-11-30 21:36:00,85.8,85.805,85.735,85.765,359400000.0
2009-11-30 21:37:00,85.765,85.77,85.755,85.765,184200000.0
2009-11-30 21:38:00,85.765,85.77,85.75,85.765,111800000.0
2009-11-30 21:39:00,85.765,85.785,85.765,85.77,115400000.0
2009-11-30 21:40:00,85.77,85.78,85.76,85.76,186800000.0
2009-11-30 21:41:00,85.76,85.76,85.745,85.75,74700000.0
2009-11-30 21:42:00,85.75,85.77,85.75,85.765,197000000.0
2009-11-30 21:43:00,85.765,85.78,85.765,85.765,107500000.0
2009-11-30 21:44:00,85.77,85.785,85.765,85.785,210800000.0
2009-11-30 21:45:00,85.78,85.785,85.765,85.765,114700000.0
2009-11-30 21:46:00,85.765,85.765,85.725,85.745,247400000.0
2009-11-30 21:47:00,85.75,85.765,85.745,85.755,98300000.0
2009-11-30 21:48:00,85.755,85.765,85.745,85.75,227000000.0
2009-11-30 21:49:00,85.75,85.785,85.75,85.765,178600000.0
2009-11-30 21:50:00,85.76,85.76,85.745,85.755,239100000.0
2009-11-30 21:51:00,85.755,85.76,85.75,85.755,143100000.0
2009-11-30 21:52:00,85.755,85.765,85.745,85.755,204100000.0
2009-11-30 21:53:00,85.755,85.765,85.745,85.765,196200000.0
2009-11-30 21:54:00,85.765,85.765,85.75,85.76,131400000.0
2009-11-30 21:55:00,85.76,85.765,85.755,85.765,116200000.0
2009-11-30 21:56:00,85.76,85.765,85.755,85.765,100800000.0
2009-11-30 21:57:00,85.765,85.775,85.75,85.765,174500000.0
2009-11-30 21:58:00,85.765,85.78,85.765,85.78,140000000.0
2009-11-30 21:59:00,85.78,85.795,85.735,85.735,277900000.0
2009-11-30 22:00:00,85.745,85.76,85.74,85.76,201600000.0
2009-11-30 22:01:00,85.76,85.775,85.76,85.765,190300000.0
2009-11-30 22:02:00,85.765,85.765,85.755,85.76,145500000.0
2009-11-30 22:03:00,85.76,85.76,85.745,85.75,87200000.0
2009-11-30 22:04:00,85.745,85.765,85.745,85.765,123800000.0
2009-11-30 22:05:00,85.765,85.77,85.76,85.765,101600000.0
2009-11-30 22:06:00,85.765,85.79,85.765,85.79,227100000.0
2009-11-30 22:07:00,85.79,85.805,85.785,85.805,213400000.0
2009-11-30 22:08:00,85.805,85.81,85.795,85.8,354000000.0
2009-11-30 22:09:00,85.8,85.815,85.79,85.8,218800000.0
2009-11-30 22:10:00,85.805,85.835,85.8,85.82,449800000.0
2009-11-30 22:11:00,85.82,85.825,85.815,85.82,354300000.0
2009-11-30 22:12:00,85.82,85.82,85.795,85.815,509600000.0
2009-11-30 22:13:00,85.815,85.82,85.815,85.815,223000000.0
2009-11-30 22:14:00,85.82,85.825,85.81,85.825,301700000.0
2009-11-30 22:15:00,85.825,85.845,85.82,85.845,171100000.0
2009-11-30 22:16:00,85.85,85.865,85.84,85.865,220500000.0
2009-11-30 22:17:00,85.865,85.9,85.86,85.9,131500000.0
2009-11-30 22:18:00,85.9,85.94,85.9,85.935,231200000.0
2009-11-30 22:19:00,85.935,85.955,85.92,85.94,375000000.0
2009-11-30 22:20:00,85.94,85.96,85.93,85.94,222000000.0
2009-11-30 22:21:00,85.935,85.955,85.93,85.95,460900000.0
2009-11-30 22:22:00,85.94,85.955,85.935,85.935,563300000.0
2009-11-30 22:23:00,85.94,85.965,85.925,85.945,204800000.0
2009-11-30 22:24:00,85.94,85.95,85.935,85.94,356200000.0
2009-11-30 22:25:00,85.94,85.945,85.93,85.935,272100000.0
2009-11-30 22:26:00,85.935,85.935,85.925,85.93,107600000.0
2009-11-30 22:27:00,85.925,85.955,85.925,85.945,352400000.0
2009-11-30 22:28:00,85.945,85.975,85.945,85.97,327400000.0
2009-11-30 22:29:00,85.97,85.985,85.96,85.975,150900000.0
2009-11-30 22:30:00,85.975,86.01,85.965,86.01,274900000.0
2009-11-30 22:31:00,86.01,86.01,85.985,86.005,301300000.0
2009-11-30 22:32:00,86.005,86.035,86.0,86.02,283200000.0
2009-11-30 22:33:00,86.02,86.035,86.01,86.025,176900000.0
2009-11-30 22:34:00,86.025,86.03,86.015,86.02,110600000.0
2009-11-30 22:35:00,86.02,86.03,86.01,86.025,210100001.0
2009-11-30 22:36:00,86.045,86.045,86.03,86.035,236000000.0
2009-11-30 22:37:00,86.035,86.065,86.035,86.045,230500000.0
2009-11-30 22:38:00,86.055,86.065,86.04,86.055,307700000.0
2009-11-30 22:39:00,86.055,86.065,86.055,86.065,138500000.0
2009-11-30 22:40:00,86.065,86.08,86.06,86.075,212600000.0
2009-11-30 22:41:00,86.075,86.08,86.055,86.06,308900000.0
2009-11-30 22:42:00,86.06,86.06,86.04,86.04,202800000.0
2009-11-30 22:43:00,86.04,86.04,86.025,86.03,82300000.0
2009-11-30 22:44:00,86.03,86.035,86.02,86.02,198900000.0
2009-11-30 22:45:00,86.02,86.03,86.015,86.025,264700000.0
2009-11-30 22:46:00,86.035,86.035,86.015,86.015,186000000.0
2009-11-30 22:47:00,86.015,86.02,86.005,86.02,143500000.0
2009-11-30 22:48:00,86.02,86.02,86.0,86.015,59000000.0
2009-11-30 22:49:00,86.01,86.015,86.01,86.015,11500000.0
2009-11-30 22:50:00,86.01,86.015,86.0,86.0,174300000.0
2009-11-30 22:51:00,86.005,86.025,86.0,86.025,105300000.0
2009-11-30 22:52:00,86.025,86.05,86.025,86.04,141400000.0
2009-11-30 22:53:00,86.045,86.055,86.035,86.05,173400000.0
2009-11-30 22:54:00,86.05,86.05,86.035,86.035,187200000.0
2009-11-30 22:55:00,86.04,86.05,86.035,86.04,418000000.0
2009-11-30 22:56:00,86.04,86.05,86.04,86.04,288200000.0
2009-11-30 22:57:00,86.04,86.06,86.04,86.06,168700000.0
2009-11-30 22:58:00,86.055,86.065,86.045,86.05,231000000.0
2009-11-30 22:59:00,86.05,86.055,86.03,86.035,104200000.0
2009-11-30 23:00:00,86.035,86.045,86.02,86.03,128600000.0
2009-11-30 23:01:00,86.04,86.045,86.02,86.04,78400000.0
2009-11-30 23:02:00,86.04,86.04,86.015,86.015,22700000.0
2009-11-30 23:03:00,86.02,86.03,86.015,86.03,70100000.0
2009-11-30 23:04:00,86.035,86.035,86.01,86.02,143700000.0
2009-11-30 23:05:00,86.02,86.02,86.0,86.0,37700000.0
2009-11-30 23:06:00,86.0,86.0,85.995,85.995,44900000.0
2009-11-30 23:07:00,85.995,86.0,85.995,85.995,56700000.0
2009-11-30 23:08:00,85.995,85.995,85.975,85.98,53800000.0
2009-11-30 23:09:00,85.98,85.985,85.97,85.985,53100000.0
2009-11-30 23:10:00,85.985,85.99,85.975,85.975,39700000.0
2009-11-30 23:11:00,85.98,85.98,85.97,85.975,23000000.0
2009-11-30 23:12:00,85.97,85.975,85.945,85.95,62000000.0
2009-11-30 23:13:00,85.95,85.955,85.94,85.94,67200000.0
2009-11-30 23:14:00,85.94,85.945,85.93,85.935,83000000.0
2009-11-30 23:15:00,85.935,85.935,85.92,85.93,74400000.0
2009-11-30 23:16:00,85.935,85.945,85.93,85.935,80400000.0
2009-11-30 23:17:00,85.935,85.935,85.93,85.93,40300000.0
2009-11-30 23:18:00,85.92,85.93,85.9,85.915,118800000.0
2009-11-30 23:19:00,85.915,85.915,85.895,85.905,17800000.0
2009-11-30 23:20:00,85.91,85.915,85.905,85.905,22700000.0
2009-11-30 23:21:00,85.905,85.905,85.885,85.885,34400000.0
2009-11-30 23:22:00,85.885,85.895,85.88,85.88,41600000.0
2009-11-30 23:23:00,85.88,85.88,85.87,85.87,19900000.0
2009-11-30 23:24:00,85.875,85.88,85.875,85.875,27200000.0
2009-11-30 23:25:00,85.875,85.875,85.845,85.85,99400000.0
2009-11-30 23:26:00,85.845,85.85,85.845,85.845,14800000.0
2009-11-30 23:27:00,85.845,85.86,85.845,85.86,25000000.0
2009-11-30 23:28:00,85.86,85.875,85.85,85.865,55800000.0
2009-11-30 23:29:00,85.87,85.885,85.85,85.85,78600000.0
2009-11-30 23:30:00,85.87,85.87,85.85,85.855,38900000.0
2009-11-30 23:31:00,85.855,85.855,85.85,85.85,27100000.0
2009-11-30 23:32:00,85.855,85.86,85.845,85.85,49200000.0
2009-11-30 23:33:00,85.85,85.86,85.85,85.86,38700000.0
2009-11-30 23:34:00,85.86,85.86,85.855,85.855,23200000.0
2009-11-30 23:35:00,85.855,85.855,85.855,85.855,22400000.0
2009-11-30 23:36:00,85.855,85.855,85.845,85.855,35200000.0
2009-11-30 23:37:00,85.855,85.855,85.85,85.855,41200000.0
2009-11-30 23:38:00,85.855,85.855,85.85,85.855,10500000.0
2009-11-30 23:39:00,85.845,85.85,85.84,85.845,62600000.0
2009-11-30 23:40:00,85.845,85.86,85.845,85.855,98000000.0
2009-11-30 23:41:00,85.855,85.86,85.855,85.86,18100000.0
2009-11-30 23:42:00,85.86,85.86,85.85,85.86,27800000.0
2009-11-30 23:43:00,85.87,85.87,85.86,85.86,46100000.0
2009-11-30 23:44:00,85.86,85.86,85.855,85.855,7400000.0
2009-11-30 23:45:00,85.85,85.85,85.84,85.84,34000000.0
2009-11-30 23:46:00,85.845,85.845,85.845,85.845,2000000.0
2009-11-30 23:47:00,85.84,85.84,85.84,85.84,29500000.0
2009-11-30 23:48:00,85.84,85.84,85.835,85.84,58400000.0
2009-11-30 23:49:00,85.84,85.85,85.84,85.84,75000000.0
2009-11-30 23:50:00,85.84,85.845,85.83,85.83,74800000.0
2009-11-30 23:51:00,85.83,85.85,85.83,85.83,109500000.0
2009-11-30 23:52:00,85.83,85.83,85.82,85.825,50200000.0
2009-11-30 23:53:00,85.83,85.83,85.825,85.825,7600000.0
2009-11-30 23:54:00,85.82,85.845,85.82,85.835,138600000.0
2009-11-30 23:55:00,85.835,85.835,85.83,85.835,53800000.0
2009-11-30 23:56:00,85.835,85.86,85.835,85.86,130400000.0
2009-11-30 23:57:00,85.86,85.87,85.85,85.87,309700000.0
2009-11-30 23:58:00,85.865,85.89,85.86,85.88,140800000.0
2009-11-30 23:59:00,85.88,85.97,85.86,85.93,126400000.0
2009-12-01 00:00:00,85.925,85.935,85.865,85.865,54000000.0
2009-12-01 00:01:00,85.83,85.87,85.825,85.845,23000000.0
2009-12-01 00:02:00,85.845,85.86,85.845,85.85,8000000.0
2009-12-01 00:03:00,85.85,85.865,85.85,85.86,24700000.0
2009-12-01 00:04:00,85.855,85.86,85.815,85.815,39200000.0
2009-12-01 00:05:00,85.825,85.845,85.77,85.835,34100000.0
2009-12-01 00:06:00,85.835,85.835,85.785,85.785,29900000.0
2009-12-01 00:07:00,85.79,85.815,85.785,85.815,53400000.0
2009-12-01 00:08:00,85.815,85.815,85.795,85.805,31400000.0
2009-12-01 00:09:00,85.8,85.81,85.755,85.785,106400000.0
2009-12-01 00:10:00,85.78,85.82,85.775,85.79,38900000.0
2009-12-01 00:11:00,85.785,85.785,85.765,85.765,18000000.0
2009-12-01 00:12:00,85.77,85.825,85.77,85.815,56400000.0
2009-12-01 00:13:00,85.82,85.835,85.81,85.835,45500000.0
2009-12-01 00:14:00,85.84,85.84,85.81,85.825,33300000.0
2009-12-01 00:15:00,85.81,85.815,85.81,85.81,20600000.0
2009-12-01 00:16:00,85.81,85.825,85.81,85.815,17000000.0
2009-12-01 00:17:00,85.81,85.825,85.805,85.825,11800000.0
2009-12-01 00:18:00,85.835,85.835,85.815,85.815,18600000.0
2009-12-01 00:19:00,85.82,85.83,85.82,85.83,8200000.0
2009-12-01 00:20:00,85.825,85.83,85.825,85.825,8500000.0
2009-12-01 00:21:00,85.825,85.83,85.825,85.83,14100000.0
2009-12-01 00:22:00,85.825,85.84,85.825,85.84,19900000.0
2009-12-01 00:23:00,85.84,85.84,85.825,85.825,16100000.0
2009-12-01 00:24:00,85.825,85.83,85.82,85.825,12900000.0
2009-12-01 00:25:00,85.82,85.84,85.815,85.84,15200000.0
2009-12-01 00:26:00,85.835,85.855,85.83,85.85,42700000.0
2009-12-01 00:27:00,85.84,85.885,85.83,85.835,46700000.0
2009-12-01 00:28:00,85.835,85.855,85.835,85.85,52800000.0
2009-12-01 00:29:00,85.86,85.885,85.85,85.86,162600000.0
2009-12-01 00:30:00,85.86,85.88,85.86,85.87,36700000.0
2009-12-01 00:31:00,85.87,85.88,85.855,85.86,42000000.0
2009-12-01 00:32:00,85.865,85.865,85.845,85.855,48300000.0
2009-12-01 00:33:00,85.855,85.895,85.845,85.885,106100000.0
2009-12-01 00:34:00,85.875,85.92,85.875,85.905,80700000.0
2009-12-01 00:35:00,85.9,85.905,85.9,85.905,17900000.0
2009-12-01 00:36:00,85.9,85.915,85.9,85.905,38800000.0
2009-12-01 00:37:00,85.905,85.905,85.895,85.895,9900000.0
2009-12-01 00:38:00,85.905,85.905,85.885,85.9,52200000.0
2009-12-01 00:39:00,85.89,85.905,85.89,85.9,35800000.0
2009-12-01 00:40:00,85.9,85.9,85.89,85.895,33000000.0
2009-12-01 00:41:00,85.9,85.925,85.895,85.915,20700000.0
2009-12-01 00:42:00,85.915,85.915,85.915,85.915,2400000.0
2009-12-01 00:43:00,85.915,85.915,85.9,85.9,21400000.0
2009-12-01 00:44:00,85.9,85.915,85.9,85.91,38600000.0
2009-12-01 00:45:00,85.905,85.905,85.9,85.9,27800000.0
2009-12-01 00:46:00,85.9,85.9,85.885,85.885,39100000.0
2009-12-01 00:47:00,85.89,85.9,85.88,85.9,52900000.0
2009-12-01 00:48:00,85.905,85.905,85.88,85.885,76800000.0
2009-12-01 00:49:00,85.885,85.885,85.875,85.875,37200000.0
2009-12-01 00:50:00,85.87,85.87,85.87,85.87,42900000.0
2009-12-01 00:51:00,85.87,85.875,85.87,85.875,13500000.0
2009-12-01 00:52:00,85.875,85.875,85.865,85.865,32200000.0
2009-12-01 00:53:00,85.87,85.875,85.865,85.865,14500000.0
2009-12-01 00:54:00,85.86,85.865,85.855,85.86,10800000.0
2009-12-01 00:55:00,85.865,85.87,85.85,85.855,16900000.0
2009-12-01 00:56:00,85.85,85.85,85.84,85.84,17500000.0
2009-12-01 00:57:00,85.84,85.85,85.835,85.845,35600000.0
2009-12-01 00:58:00,85.845,85.87,85.845,85.87,55700000.0
2009-12-01 00:59:00,85.875,85.885,85.87,85.885,27500000.0
2009-12-01 01:00:00,85.87,85.875,85.865,85.87,21900000.0
2009-12-01 01:01:00,85.87,85.91,85.87,85.9,49200000.0
2009-12-01 01:02:00,85.905,85.93,85.88,85.885,133700000.0
2009-12-01 01:03:00,85.885,85.89,85.875,85.875,79800000.0
2009-12-01 01:04:00,85.88,85.88,85.87,85.88,53600000.0
2009-12-01 01:05:00,85.885,85.885,85.88,85.88,27600000.0
2009-12-01 01:06:00,85.875,85.88,85.875,85.88,18200000.0
2009-12-01 01:07:00,85.88,85.88,85.88,85.88,2400000.0
2009-12-01 01:08:00,85.88,85.885,85.88,85.885,7400000.0
2009-12-01 01:09:00,85.885,85.885,85.88,85.88,7400000.0
2009-12-01 01:10:00,85.852,85.861,85.852,85.855,298100000.0
2009-12-01 01:11:00,85.88,85.88,85.875,85.875,61300000.0
2009-12-01 01:12:00,85.875,85.88,85.875,85.88,61800000.0
2009-12-01 01:13:00,85.88,85.885,85.88,85.885,145700000.0
2009-12-01 01:14:00,85.89,85.89,85.89,85.89,4000000.0
2009-12-01 01:15:00,85.885,85.885,85.825,85.83,284000000.0
2009-12-01 01:16:00,85.83,85.845,85.825,85.845,58000000.0
2009-12-01 01:17:00,85.845,85.845,85.825,85.845,26300000.0
2009-12-01 01:18:00,85.845,85.845,85.845,85.845,81400000.0
2009-12-01 01:19:00,85.845,85.85,85.845,85.845,87600000.0
2009-12-01 01:20:00,85.845,85.845,85.825,85.845,47100000.0
2009-12-01 01:21:00,85.845,85.845,85.795,85.8,152600000.0
2009-12-01 01:22:00,85.8,85.8,85.79,85.8,156000000.0
2009-12-01 01:23:00,85.795,85.795,85.78,85.78,132900000.0
2009-12-01 01:24:00,85.78,85.78,85.76,85.76,211800000.0
2009-12-01 01:25:00,85.76,85.765,85.725,85.73,334300000.0
2009-12-01 01:26:00,85.735,85.745,85.725,85.74,242700000.0
2009-12-01 01:27:00,85.745,85.78,85.745,85.78,227900000.0
2009-12-01 01:28:00,85.775,85.78,85.77,85.77,36000000.0
2009-12-01 01:29:00,85.77,85.77,85.74,85.745,126900000.0
2009-12-01 01:30:00,85.745,85.775,85.74,85.77,169200000.0
2009-12-01 01:31:00,85.77,85.78,85.77,85.78,87200000.0
2009-12-01 01:32:00,85.785,85.785,85.78,85.78,23300000.0
2009-12-01 01:33:00,85.78,85.795,85.78,85.79,146700000.0
2009-12-01 01:34:00,85.795,85.805,85.79,85.8,249100000.0
2009-12-01 01:35:00,85.8,85.83,85.8,85.825,190600000.0
2009-12-01 01:36:00,85.83,85.83,85.82,85.83,163700000.0
2009-12-01 01:37:00,85.83,85.835,85.83,85.835,19700000.0
2009-12-01 01:38:00,85.835,85.84,85.815,85.815,77500000.0
2009-12-01 01:39:00,85.82,85.835,85.815,85.83,103500000.0
2009-12-01 01:40:00,85.84,85.845,85.83,85.845,153900000.0
2009-12-01 01:41:00,85.845,85.865,85.845,85.85,438300000.0
2009-12-01 01:42:00,85.85,85.86,85.845,85.845,287700000.0
2009-12-01 01:43:00,85.845,85.865,85.84,85.865,540400000.0
2009-12-01 01:44:00,85.865,85.87,85.825,85.83,504600000.0
2009-12-01 01:45:00,85.83,85.835,85.825,85.835,290600000.0
2009-12-01 01:46:00,85.83,85.855,85.825,85.855,323100000.0
2009-12-01 01:47:00,85.865,85.87,85.845,85.845,156100000.0
2009-12-01 01:48:00,85.845,85.87,85.845,85.845,208900000.0
2009-12-01 01:49:00,85.85,85.885,85.835,85.875,231600000.0
2009-12-01 01:50:00,85.87,85.875,85.84,85.855,220600000.0
2009-12-01 01:51:00,85.865,85.93,85.865,85.925,284800000.0
2009-12-01 01:52:00,85.94,85.99,85.935,85.98,313700000.0
2009-12-01 01:53:00,85.985,85.985,85.965,85.97,158700000.0
2009-12-01 01:54:00,85.97,85.985,85.97,85.985,50000000.0
2009-12-01 01:55:00,85.985,85.985,85.975,85.98,106700000.0
2009-12-01 01:56:00,85.975,85.98,85.955,85.98,247100000.0
2009-12-01 01:57:00,85.98,85.985,85.97,85.98,66700000.0
2009-12-01 01:58:00,85.98,85.98,85.975,85.98,92900000.0
2009-12-01 01:59:00,85.975,85.985,85.975,85.98,86500000.0
2009-12-01 02:00:00,85.98,85.995,85.98,85.985,368600000.0
2009-12-01 02:01:00,85.985,86.015,85.985,86.005,349900000.0
2009-12-01 02:02:00,86.0,86.02,85.99,86.01,192800000.0
2009-12-01 02:03:00,86.01,86.03,86.01,86.03,87900000.0
2009-12-01 02:04:00,86.025,86.03,86.015,86.03,204600000.0
2009-12-01 02:05:00,86.025,86.03,86.02,86.025,110000000.0
2009-12-01 02:06:00,86.025,86.03,86.015,86.02,275200000.0
2009-12-01 02:07:00,86.02,86.045,86.015,86.04,180500000.0
2009-12-01 02:08:00,86.05,86.055,86.04,86.055,237900000.0
2009-12-01 02:09:00,86.05,86.07,86.05,86.06,260600000.0
2009-12-01 02:10:00,86.055,86.06,86.05,86.05,254300000.0
2009-12-01 02:11:00,86.05,86.065,86.045,86.055,229100000.0
2009-12-01 02:12:00,86.06,86.06,86.025,86.025,162800000.0
2009-12-01 02:13:00,86.02,86.03,85.985,85.985,465700000.0
2009-12-01 02:14:00,85.99,85.995,85.985,85.99,196200000.0
2009-12-01 02:15:00,85.995,85.995,85.99,85.99,350800000.0
2009-12-01 02:16:00,85.99,86.02,85.99,86.015,175200000.0
2009-12-01 02:17:00,86.015,86.03,86.015,86.025,92200000.0
2009-12-01 02:18:00,86.025,86.04,86.005,86.04,536800001.0
2009-12-01 02:19:00,86.04,86.04,86.03,86.03,202500000.0
2009-12-01 02:20:00,86.03,86.045,86.02,86.04,326200000.0
2009-12-01 02:21:00,86.04,86.08,86.04,86.08,235400000.0
2009-12-01 02:22:00,86.08,86.085,86.045,86.06,500800000.0
2009-12-01 02:23:00,86.06,86.09,86.055,86.08,309600000.0
2009-12-01 02:24:00,86.085,86.085,86.06,86.075,173100000.0
2009-12-01 02:25:00,86.075,86.075,86.055,86.055,86600000.0
2009-12-01 02:26:00,86.055,86.055,86.035,86.045,283600000.0
2009-12-01 02:27:00,86.045,86.07,86.045,86.07,171600000.0
2009-12-01 02:28:00,86.07,86.105,86.07,86.095,142100000.0
2009-12-01 02:29:00,86.095,86.15,86.085,86.15,152600000.0
2009-12-01 02:30:00,86.145,86.145,86.09,86.095,126700000.0
2009-12-01 02:31:00,86.095,86.095,86.08,86.09,133900000.0
2009-12-01 02:32:00,86.09,86.095,86.08,86.09,269500000.0
2009-12-01 02:33:00,86.095,86.1,86.09,86.095,78400000.0
2009-12-01 02:34:00,86.095,86.11,86.095,86.1,289900000.0
2009-12-01 02:35:00,86.1,86.105,86.095,86.1,215400000.0
2009-12-01 02:36:00,86.1,86.105,86.055,86.055,255300000.0
2009-12-01 02:37:00,86.05,86.08,86.04,86.075,354400000.0
2009-12-01 02:38:00,86.075,86.075,86.045,86.045,358400000.0
2009-12-01 02:39:00,86.05,86.065,86.05,86.05,406600000.0
2009-12-01 02:40:00,86.055,86.06,86.045,86.045,225100000.0
2009-12-01 02:41:00,86.045,86.06,86.045,86.045,275300000.0
2009-12-01 02:42:00,86.045,86.05,86.015,86.02,345300000.0
2009-12-01 02:43:00,86.02,86.025,86.015,86.025,249200000.0
2009-12-01 02:44:00,86.025,86.025,86.02,86.025,87200000.0
2009-12-01 02:45:00,86.025,86.035,85.975,85.975,449100000.0
2009-12-01 02:46:00,85.975,85.985,85.955,85.965,436400000.0
2009-12-01 02:47:00,85.965,85.97,85.965,85.97,166800000.0
2009-12-01 02:48:00,85.97,85.97,85.95,85.965,357100000.0
2009-12-01 02:49:00,85.965,85.98,85.965,85.975,319500000.0
2009-12-01 02:50:00,85.975,86.035,85.97,86.025,300200001.0
2009-12-01 02:51:00,86.025,86.03,86.015,86.015,81600000.0
2009-12-01 02:52:00,86.015,86.02,86.01,86.01,28800000.0
2009-12-01 02:53:00,86.01,86.045,86.005,86.035,93600000.0
2009-12-01 02:54:00,86.035,86.04,85.975,85.98,278800000.0
2009-12-01 02:55:00,85.985,85.985,85.94,85.96,438300000.0
2009-12-01 02:56:00,85.96,85.97,85.905,85.93,361400000.0
2009-12-01 02:57:00,85.93,85.93,85.9,85.91,331300000.0
2009-12-01 02:58:00,85.905,85.915,85.9,85.915,314400000.0
2009-12-01 02:59:00,85.915,85.92,85.895,85.9,265200000.0
2009-12-01 03:00:00,85.9,85.95,85.9,85.935,265500000.0
2009-12-01 03:01:00,85.935,85.965,85.935,85.955,230900000.0
2009-12-01 03:02:00,85.95,85.955,85.925,85.94,323800000.0
2009-12-01 03:03:00,85.945,85.98,85.945,85.975,119900000.0
2009-12-01 03:04:00,85.975,85.985,85.975,85.98,115900000.0
2009-12-01 03:05:00,85.98,85.985,85.965,85.985,170800000.0
2009-12-01 03:06:00,85.985,86.015,85.985,86.015,181200000.0
2009-12-01 03:07:00,86.005,86.035,86.005,86.015,307700000.0
2009-12-01 03:08:00,86.01,86.05,86.01,86.035,268400000.0
2009-12-01 03:09:00,86.04,86.04,86.01,86.025,312000000.0
2009-12-01 03:10:00,86.03,86.06,86.03,86.055,179800000.0
2009-12-01 03:11:00,86.055,86.06,86.03,86.03,284400000.0
2009-12-01 03:12:00,86.03,86.045,86.03,86.045,470200000.0
2009-12-01 03:13:00,86.05,86.05,86.03,86.035,217800000.0
2009-12-01 03:14:00,86.035,86.04,86.03,86.03,89100000.0
2009-12-01 03:15:00,86.035,86.05,86.025,86.045,317100000.0
2009-12-01 03:16:00,86.045,86.055,86.035,86.05,410000000.0
2009-12-01 03:17:00,86.05,86.06,86.045,86.055,281000000.0
2009-12-01 03:18:00,86.05,86.055,86.04,86.04,168300000.0
2009-12-01 03:19:00,86.035,86.035,86.015,86.015,85500000.0
2009-12-01 03:20:00,86.02,86.025,86.01,86.015,254300000.0
2009-12-01 03:21:00,86.015,86.02,86.01,86.02,63900000.0
2009-12-01 03:22:00,86.02,86.02,86.005,86.005,42000000.0
2009-12-01 03:23:00,86.0,86.0,85.995,85.995,48300000.0
2009-12-01 03:24:00,85.995,85.995,85.98,85.985,76000000.0
2009-12-01 03:25:00,85.98,85.99,85.97,85.99,68700000.0
2009-12-01 03:26:00,85.985,86.0,85.97,85.975,310100000.0
2009-12-01 03:27:00,85.975,85.985,85.97,85.975,216500000.0
2009-12-01 03:28:00,85.975,85.99,85.97,85.985,135000000.0
2009-12-01 03:29:00,85.985,86.0,85.98,86.0,137300000.0
2009-12-01 03:30:00,86.0,86.02,85.995,86.015,141000000.0
2009-12-01 03:31:00,86.015,86.02,86.0,86.0,270500000.0
2009-12-01 03:32:00,86.0,86.0,85.975,85.985,525800000.0
2009-12-01 03:33:00,85.985,85.985,85.975,85.975,241900000.0
2009-12-01 03:34:00,85.975,85.975,85.96,85.965,218500000.0
2009-12-01 03:35:00,85.965,85.965,85.945,85.945,407500000.0
2009-12-01 03:36:00,85.945,85.95,85.935,85.95,492899999.0
2009-12-01 03:37:00,85.955,85.99,85.945,85.99,240500000.0
2009-12-01 03:38:00,85.99,85.99,85.985,85.99,169000000.0
2009-12-01 03:39:00,85.99,86.025,85.99,86.025,499000000.0
2009-12-01 03:40:00,86.03,86.055,86.015,86.03,507900000.0
2009-12-01 03:41:00,86.03,86.055,86.02,86.025,445400000.0
2009-12-01 03:42:00,86.025,86.025,85.995,86.01,462200000.0
2009-12-01 03:43:00,86.01,86.01,85.975,85.99,455600000.0
2009-12-01 03:44:00,85.99,86.015,85.975,86.01,449300000.0
2009-12-01 03:45:00,86.01,86.025,86.0,86.0,265600000.0
2009-12-01 03:46:00,86.0,86.015,86.0,86.01,173900000.0
2009-12-01 03:47:00,86.01,86.02,86.01,86.02,84800000.0
2009-12-01 03:48:00,86.02,86.02,86.015,86.02,98400000.0
2009-12-01 03:49:00,86.025,86.045,86.02,86.035,311300000.0
2009-12-01 03:50:00,86.035,86.065,86.015,86.025,201800000.0
2009-12-01 03:51:00,86.02,86.04,86.02,86.04,213900000.0
2009-12-01 03:52:00,86.045,86.055,86.045,86.055,71200000.0
2009-12-01 03:53:00,86.055,86.055,86.05,86.05,38400000.0
2009-12-01 03:54:00,86.05,86.05,86.03,86.04,265300000.0
2009-12-01 03:55:00,86.045,86.055,86.045,86.05,113800000.0
2009-12-01 03:56:00,86.05,86.05,86.01,86.01,202400000.0
2009-12-01 03:57:00,86.005,86.025,86.005,86.02,195600000.0
2009-12-01 03:58:00,86.02,86.02,86.01,86.02,112000000.0
2009-12-01 03:59:00,86.02,86.08,86.02,86.075,221900000.0
2009-12-01 04:00:00,86.075,86.115,86.065,86.115,478800000.0
2009-12-01 04:01:00,86.115,86.12,86.08,86.08,228900000.0
2009-12-01 04:02:00,86.08,86.085,86.055,86.06,304800000.0
2009-12-01 04:03:00,86.08,86.27,86.08,86.265,631800000.0
2009-12-01 04:04:00,86.265,86.3,86.21,86.22,597600000.0
2009-12-01 04:05:00,86.225,86.355,86.215,86.32,607800000.0
2009-12-01 04:06:00,86.32,86.415,86.295,86.415,657100000.0
2009-12-01 04:07:00,86.41,86.445,86.395,86.425,904800000.0
2009-12-01 04:08:00,86.425,86.515,86.425,86.465,848500000.0
2009-12-01 04:09:00,86.46,86.47,86.41,86.43,801000000.0
2009-12-01 04:10:00,86.43,86.56,86.43,86.49,540100000.0
2009-12-01 04:11:00,86.49,86.49,86.405,86.405,882000000.0
2009-12-01 04:12:00,86.405,86.455,86.405,86.42,365900000.0
2009-12-01 04:13:00,86.42,86.485,86.42,86.44,751300000.0
2009-12-01 04:14:00,86.435,86.445,86.42,86.445,662100000.0
2009-12-01 04:15:00,86.445,86.465,86.43,86.46,737100000.0
2009-12-01 04:16:00,86.45,86.48,86.42,86.42,795200000.0
2009-12-01 04:17:00,86.42,86.42,86.35,86.36,454000000.0
2009-12-01 04:18:00,86.365,86.385,86.365,86.365,395100000.0
2009-12-01 04:19:00,86.37,86.385,86.37,86.38,268100000.0
2009-12-01 04:20:00,86.38,86.45,86.38,86.405,597500000.0
2009-12-01 04:21:00,86.405,86.44,86.405,86.43,244600000.0
2009-12-01 04:22:00,86.435,86.47,86.435,86.45,385600000.0
2009-12-01 04:23:00,86.45,86.47,86.445,86.465,271200000.0
2009-12-01 04:24:00,86.47,86.505,86.445,86.505,452000000.0
2009-12-01 04:25:00,86.505,86.6,86.5,86.6,490200000.0
2009-12-01 04:26:00,86.6,86.645,86.585,86.64,586000000.0
2009-12-01 04:27:00,86.635,86.635,86.545,86.575,654500000.0
2009-12-01 04:28:00,86.575,86.63,86.57,86.6,459300000.0
2009-12-01 04:29:00,86.6,86.605,86.565,86.6,447900000.0
2009-12-01 04:30:00,86.6,86.625,86.595,86.61,317000000.0
2009-12-01 04:31:00,86.61,86.665,86.595,86.64,465300000.0
2009-12-01 04:32:00,86.64,86.65,86.62,86.64,272200000.0
2009-12-01 04:33:00,86.64,86.64,86.63,86.63,239000000.0
2009-12-01 04:34:00,86.63,86.63,86.59,86.61,436099999.0
2009-12-01 04:35:00,86.61,86.65,86.605,86.635,422400000.0
2009-12-01 04:36:00,86.64,86.645,86.615,86.62,396500000.0
2009-12-01 04:37:00,86.625,86.64,86.61,86.615,340300000.0
2009-12-01 04:38:00,86.61,86.62,86.575,86.58,920800000.0
2009-12-01 04:39:00,86.575,86.6,86.52,86.535,684300000.0
2009-12-01 04:40:00,86.535,86.545,86.5,86.51,906600000.0
2009-12-01 04:41:00,86.51,86.515,86.5,86.51,513200000.0
2009-12-01 04:42:00,86.51,86.53,86.505,86.525,391700000.0
2009-12-01 04:43:00,86.525,86.55,86.505,86.545,528400001.0
2009-12-01 04:44:00,86.55,86.57,86.515,86.515,512900000.0
2009-12-01 04:45:00,86.515,86.575,86.515,86.56,315300000.0
2009-12-01 04:46:00,86.565,86.605,86.565,86.585,633499999.0
2009-12-01 04:47:00,86.585,86.6,86.57,86.58,270600000.0
2009-12-01 04:48:00,86.585,86.6,86.57,86.6,366400000.0
2009-12-01 04:49:00,86.62,86.655,86.62,86.645,750399999.0
2009-12-01 04:50:00,86.65,86.665,86.64,86.655,644100000.0
2009-12-01 04:51:00,86.655,86.66,86.615,86.66,435200000.0
2009-12-01 04:52:00,86.665,86.705,86.66,86.67,675700000.0
2009-12-01 04:53:00,86.665,86.685,86.66,86.685,520300000.0
2009-12-01 04:54:00,86.685,86.7,86.68,86.685,557700000.0
2009-12-01 04:55:00,86.685,86.685,86.63,86.675,628700000.0
2009-12-01 04:56:00,86.67,86.67,86.615,86.62,704400000.0
2009-12-01 04:57:00,86.615,86.65,86.615,86.65,381700000.0
2009-12-01 04:58:00,86.65,86.685,86.65,86.685,235200000.0
2009-12-01 04:59:00,86.685,86.69,86.66,86.66,605400000.0
2009-12-01 05:00:00,86.655,86.685,86.655,86.665,629900000.0
2009-12-01 05:01:00,86.67,86.68,86.665,86.675,184300000.0
2009-12-01 05:02:00,86.67,86.675,86.655,86.66,170500000.0
2009-12-01 05:03:00,86.665,86.765,86.665,86.765,343900000.0
2009-12-01 05:04:00,86.765,86.84,86.755,86.835,616600000.0
2009-12-01 05:05:00,86.84,86.885,86.815,86.875,608400000.0
2009-12-01 05:06:00,86.875,86.89,86.825,86.89,806100000.0
2009-12-01 05:07:00,86.88,86.9,86.84,86.895,572500000.0
2009-12-01 05:08:00,86.9,86.9,86.855,86.875,504500000.0
2009-12-01 05:09:00,86.88,86.89,86.855,86.865,379800000.0
2009-12-01 05:10:00,86.865,86.87,86.84,86.865,514800000.0
2009-12-01 05:11:00,86.87,86.9,86.865,86.885,313500000.0
2009-12-01 05:12:00,86.885,86.895,86.865,86.87,286600000.0
2009-12-01 05:13:00,86.87,86.875,86.845,86.845,484900000.0
2009-12-01 05:14:00,86.845,86.895,86.845,86.885,379600000.0
2009-12-01 05:15:00,86.885,86.995,86.885,86.98,508900000.0
2009-12-01 05:16:00,86.98,86.995,86.945,86.99,418300000.0
2009-12-01 05:17:00,86.99,87.015,86.945,86.965,474500000.0
2009-12-01 05:18:00,86.965,86.965,86.885,86.89,482300000.0
2009-12-01 05:19:00,86.89,86.945,86.89,86.94,386800000.0
2009-12-01 05:20:00,86.94,86.965,86.92,86.925,620000000.0
2009-12-01 05:21:00,86.925,86.93,86.905,86.915,414800000.0
2009-12-01 05:22:00,86.915,86.915,86.875,86.9,371300000.0
2009-12-01 05:23:00,86.9,86.965,86.895,86.96,339300000.0
2009-12-01 05:24:00,86.965,86.975,86.94,86.955,297600000.0
2009-12-01 05:25:00,86.945,86.995,86.945,86.995,249300000.0
2009-12-01 05:26:00,86.99,87.015,86.98,87.005,236200000.0
2009-12-01 05:27:00,87.0,87.015,86.96,86.975,354500000.0
2009-12-01 05:28:00,86.97,86.98,86.95,86.96,121200000.0
2009-12-01 05:29:00,86.95,86.96,86.94,86.94,161200000.0
2009-12-01 05:30:00,86.94,87.015,86.94,86.965,238200000.0
2009-12-01 05:31:00,86.965,86.965,86.785,86.81,319900000.0
2009-12-01 05:32:00,86.81,86.855,86.765,86.855,413300000.0
2009-12-01 05:33:00,86.855,87.02,86.855,87.0,251800000.0
2009-12-01 05:34:00,86.995,87.005,86.895,86.91,237100000.0
2009-12-01 05:35:00,86.915,87.005,86.91,86.945,214000000.0
2009-12-01 05:36:00,86.95,86.95,86.92,86.94,196400000.0
2009-12-01 05:37:00,86.94,86.96,86.91,86.925,274900000.0
2009-12-01 05:38:00,86.93,86.945,86.925,86.935,83800000.0
2009-12-01 05:39:00,86.94,86.95,86.92,86.925,199800000.0
2009-12-01 05:40:00,86.925,86.97,86.925,86.97,114500000.0
2009-12-01 05:41:00,86.97,86.985,86.955,86.96,118600000.0
2009-12-01 05:42:00,86.96,86.975,86.95,86.955,177500000.0
2009-12-01 05:43:00,86.95,86.955,86.92,86.925,345900000.0
2009-12-01 05:44:00,86.925,86.925,86.86,86.86,443600000.0
2009-12-01 05:45:00,86.86,86.915,86.81,86.89,407600000.0
2009-12-01 05:46:00,86.885,86.89,86.81,86.84,322300000.0
2009-12-01 05:47:00,86.845,86.875,86.805,86.875,460800000.0
2009-12-01 05:48:00,86.875,86.885,86.815,86.825,387700000.0
2009-12-01 05:49:00,86.825,86.83,86.76,86.775,423200000.0
2009-12-01 05:50:00,86.765,86.8,86.755,86.79,493100000.0
2009-12-01 05:51:00,86.79,86.81,86.79,86.79,232800000.0
2009-12-01 05:52:00,86.79,86.81,86.79,86.8,180300000.0
2009-12-01 05:53:00,86.805,86.815,86.78,86.795,357900000.0
2009-12-01 05:54:00,86.795,86.81,86.79,86.805,160300000.0
2009-12-01 05:55:00,86.8,86.81,86.8,86.81,43800000.0
2009-12-01 05:56:00,86.81,86.81,86.765,86.77,130000000.0
2009-12-01 05:57:00,86.765,86.795,86.76,86.79,214800000.0
2009-12-01 05:58:00,86.79,86.8,86.78,86.79,184500000.0
2009-12-01 05:59:00,86.79,86.835,86.79,86.825,160600000.0
2009-12-01 06:00:00,86.835,86.865,86.83,86.86,243900000.0
2009-12-01 06:01:00,86.86,86.86,86.82,86.84,298600000.0
2009-12-01 06:02:00,86.84,86.855,86.815,86.82,273100000.0
2009-12-01 06:03:00,86.825,86.83,86.79,86.8,332300000.0
2009-12-01 06:04:00,86.8,86.815,86.795,86.815,291000000.0
2009-12-01 06:05:00,86.82,86.82,86.795,86.795,94800000.0
2009-12-01 06:06:00,86.805,86.805,86.795,86.8,41100000.0
2009-12-01 06:07:00,86.795,86.8,86.755,86.755,159800000.0
2009-12-01 06:08:00,86.755,86.765,86.725,86.725,408400000.0
2009-12-01 06:09:00,86.73,86.73,86.71,86.71,244000000.0
2009-12-01 06:10:00,86.71,86.75,86.71,86.75,110800000.0
2009-12-01 06:11:00,86.75,86.76,86.74,86.755,65400000.0
2009-12-01 06:12:00,86.755,86.785,86.75,86.78,107300000.0
2009-12-01 06:13:00,86.795,86.805,86.76,86.79,365800000.0
2009-12-01 06:14:00,86.79,86.82,86.785,86.805,130900000.0
2009-12-01 06:15:00,86.8,86.8,86.79,86.79,125900000.0
2009-12-01 06:16:00,86.79,86.81,86.785,86.805,189900000.0
2009-12-01 06:17:00,86.81,86.85,86.785,86.845,290900000.0
2009-12-01 06:18:00,86.84,86.855,86.83,86.84,309900000.0
2009-12-01 06:19:00,86.84,86.865,86.84,86.865,122900000.0
2009-12-01 06:20:00,86.865,86.895,86.855,86.88,172500000.0
2009-12-01 06:21:00,86.875,86.88,86.875,86.88,52700000.0
2009-12-01 06:22:00,86.885,86.885,86.88,86.885,61600000.0
2009-12-01 06:23:00,86.885,86.91,86.88,86.91,144600000.0
2009-12-01 06:24:00,86.905,86.95,86.905,86.935,219500000.0
2009-12-01 06:25:00,86.935,86.94,86.91,86.935,431100000.0
2009-12-01 06:26:00,86.935,86.94,86.915,86.92,222800000.0
2009-12-01 06:27:00,86.925,86.97,86.915,86.945,199900000.0
2009-12-01 06:28:00,86.945,86.97,86.94,86.94,269100000.0
2009-12-01 06:29:00,86.95,86.97,86.945,86.96,210100000.0
2009-12-01 06:30:00,86.96,86.985,86.95,86.97,197200000.0
2009-12-01 06:31:00,86.97,86.99,86.96,86.97,394300000.0
2009-12-01 06:32:00,86.965,86.97,86.95,86.96,470300000.0
2009-12-01 06:33:00,86.96,86.96,86.935,86.935,39200000.0
2009-12-01 06:34:00,86.935,86.935,86.895,86.895,366300000.0
2009-12-01 06:35:00,86.895,86.925,86.89,86.915,143200000.0
2009-12-01 06:36:00,86.915,86.915,86.885,86.89,220000000.0
2009-12-01 06:37:00,86.89,86.89,86.875,86.875,339300001.0
2009-12-01 06:38:00,86.875,86.88,86.865,86.875,202400000.0
2009-12-01 06:39:00,86.875,86.915,86.875,86.915,112100000.0
2009-12-01 06:40:00,86.915,86.95,86.915,86.93,328200000.0
2009-12-01 06:41:00,86.93,86.955,86.9,86.91,378800000.0
2009-12-01 06:42:00,86.915,86.945,86.895,86.94,315500000.0
2009-12-01 06:43:00,86.94,86.945,86.925,86.925,164400000.0
2009-12-01 06:44:00,86.935,86.95,86.915,86.925,299700000.0
2009-12-01 06:45:00,86.92,86.935,86.905,86.91,320900000.0
2009-12-01 06:46:00,86.91,86.935,86.905,86.935,167900000.0
2009-12-01 06:47:00,86.935,86.935,86.905,86.925,265500000.0
2009-12-01 06:48:00,86.925,86.96,86.925,86.95,146200000.0
2009-12-01 06:49:00,86.95,86.96,86.945,86.955,249600000.0
2009-12-01 06:50:00,86.96,86.96,86.94,86.945,117000000.0
2009-12-01 06:51:00,86.95,86.955,86.94,86.945,366000000.0
2009-12-01 06:52:00,86.945,86.945,86.915,86.93,168200000.0
2009-12-01 06:53:00,86.93,86.945,86.925,86.93,215700000.0
2009-12-01 06:54:00,86.93,86.93,86.92,86.93,136800000.0
2009-12-01 06:55:00,86.93,86.945,86.92,86.925,250600000.0
2009-12-01 06:56:00,86.935,86.935,86.92,86.93,89700000.0
2009-12-01 06:57:00,86.93,86.95,86.93,86.935,104000000.0
2009-12-01 06:58:00,86.935,86.945,86.935,86.94,73800000.0
2009-12-01 06:59:00,86.94,86.975,86.94,86.965,163500000.0
2009-12-01 07:00:00,86.96,86.975,86.96,86.96,259800000.0
2009-12-01 07:01:00,86.965,86.965,86.96,86.965,12200000.0
2009-12-01 07:02:00,86.955,86.955,86.95,86.955,109700000.0
2009-12-01 07:03:00,86.945,86.945,86.885,86.89,208500000.0
2009-12-01 07:04:00,86.885,86.915,86.885,86.905,132500000.0
2009-12-01 07:05:00,86.905,86.94,86.905,86.905,208100000.0
2009-12-01 07:06:00,86.9,86.925,86.88,86.915,247100000.0
2009-12-01 07:07:00,86.905,86.905,86.885,86.885,242300000.0
2009-12-01 07:08:00,86.885,86.915,86.875,86.915,278100000.0
2009-12-01 07:09:00,86.905,86.91,86.85,86.865,179400000.0
2009-12-01 07:10:00,86.865,86.91,86.84,86.865,315700000.0
2009-12-01 07:11:00,86.87,86.88,86.845,86.845,246400000.0
2009-12-01 07:12:00,86.845,86.855,86.84,86.84,198200000.0
2009-12-01 07:13:00,86.84,86.84,86.775,86.815,255600000.0
2009-12-01 07:14:00,86.815,86.825,86.805,86.82,279000000.0
2009-12-01 07:15:00,86.82,86.865,86.815,86.835,563600000.0
2009-12-01 07:16:00,86.835,86.875,86.81,86.87,271200000.0
2009-12-01 07:17:00,86.865,86.865,86.815,86.84,431800000.0
2009-12-01 07:18:00,86.84,86.85,86.805,86.81,349000000.0
2009-12-01 07:19:00,86.81,86.825,86.795,86.825,443600000.0
2009-12-01 07:20:00,86.825,86.845,86.815,86.845,191900000.0
2009-12-01 07:21:00,86.845,86.845,86.83,86.83,145100000.0
2009-12-01 07:22:00,86.825,86.855,86.815,86.85,328000000.0
2009-12-01 07:23:00,86.85,86.855,86.835,86.855,374300000.0
2009-12-01 07:24:00,86.855,86.865,86.835,86.84,550000000.0
2009-12-01 07:25:00,86.84,86.855,86.84,86.85,214800000.0
2009-12-01 07:26:00,86.85,86.855,86.845,86.85,52100000.0
2009-12-01 07:27:00,86.845,86.845,86.805,86.805,122300001.0
2009-12-01 07:28:00,86.805,86.815,86.79,86.81,265000000.0
2009-12-01 07:29:00,86.81,86.815,86.8,86.81,143800000.0
2009-12-01 07:30:00,86.81,86.81,86.765,86.775,107000000.0
2009-12-01 07:31:00,86.775,86.81,86.775,86.79,374000000.0
2009-12-01 07:32:00,86.785,86.785,86.76,86.78,341100000.0
2009-12-01 07:33:00,86.78,86.79,86.775,86.785,256100000.0
2009-12-01 07:34:00,86.775,86.805,86.775,86.805,241800000.0
2009-12-01 07:35:00,86.805,86.815,86.805,86.805,233400000.0
2009-12-01 07:36:00,86.805,86.805,86.79,86.79,101900000.0
2009-12-01 07:37:00,86.79,86.845,86.79,86.825,250700000.0
2009-12-01 07:38:00,86.825,86.835,86.81,86.825,173500000.0
2009-12-01 07:39:00,86.835,86.84,86.81,86.83,168299999.0
2009-12-01 07:40:00,86.835,86.85,86.835,86.845,95400000.0
2009-12-01 07:41:00,86.85,86.89,86.845,86.87,399200000.0
2009-12-01 07:42:00,86.87,86.875,86.85,86.855,328700000.0
2009-12-01 07:43:00,86.855,86.9,86.85,86.87,286000000.0
2009-12-01 07:44:00,86.87,86.875,86.84,86.86,319600000.0
2009-12-01 07:45:00,86.855,86.89,86.85,86.89,268300000.0
2009-12-01 07:46:00,86.89,86.89,86.865,86.875,206700000.0
2009-12-01 07:47:00,86.865,86.865,86.835,86.84,104200000.0
2009-12-01 07:48:00,86.84,86.85,86.835,86.85,94600000.0
2009-12-01 07:49:00,86.85,86.885,86.845,86.885,378500000.0
2009-12-01 07:50:00,86.885,86.89,86.875,86.88,177500000.0
2009-12-01 07:51:00,86.885,86.885,86.87,86.875,317200000.0
2009-12-01 07:52:00,86.875,86.895,86.875,86.885,304900000.0
2009-12-01 07:53:00,86.885,86.9,86.875,86.885,247000000.0
2009-12-01 07:54:00,86.885,86.885,86.85,86.865,159900000.0
2009-12-01 07:55:00,86.87,86.875,86.865,86.865,32100000.0
2009-12-01 07:56:00,86.87,86.875,86.86,86.87,147700000.0
2009-12-01 07:57:00,86.875,86.9,86.87,86.895,170400000.0
2009-12-01 07:58:00,86.895,86.905,86.88,86.905,132400000.0
2009-12-01 07:59:00,86.905,86.915,86.875,86.915,203000000.0
2009-12-01 08:00:00,86.91,86.92,86.89,86.895,238500000.0
2009-12-01 08:01:00,86.895,86.91,86.885,86.905,267100000.0
2009-12-01 08:02:00,86.91,86.95,86.91,86.94,173100000.0
2009-12-01 08:03:00,86.935,86.945,86.925,86.925,113800000.0
2009-12-01 08:04:00,86.935,86.935,86.905,86.905,154800000.0
2009-12-01 08:05:00,86.905,86.905,86.865,86.87,194700000.0
2009-12-01 08:06:00,86.87,86.87,86.835,86.865,147700000.0
2009-12-01 08:07:00,86.865,86.9,86.865,86.895,174900000.0
2009-12-01 08:08:00,86.895,86.92,86.875,86.875,224300000.0
2009-12-01 08:09:00,86.875,86.9,86.875,86.88,195900000.0
2009-12-01 08:10:00,86.88,86.89,86.875,86.89,222500000.0
2009-12-01 08:11:00,86.9,86.905,86.895,86.905,42600000.0
2009-12-01 08:12:00,86.905,86.91,86.905,86.91,102500000.0
2009-12-01 08:13:00,86.91,86.91,86.895,86.895,116200000.0
2009-12-01 08:14:00,86.895,86.9,86.89,86.895,36100000.0
2009-12-01 08:15:00,86.905,86.915,86.905,86.905,225500000.0
2009-12-01 08:16:00,86.905,86.95,86.905,86.93,230900000.0
2009-12-01 08:17:00,86.93,86.93,86.91,86.925,136000000.0
2009-12-01 08:18:00,86.925,86.925,86.915,86.925,172700000.0
2009-12-01 08:19:00,86.925,86.93,86.91,86.91,84800000.0
2009-12-01 08:20:00,86.91,86.915,86.905,86.905,75800000.0
2009-12-01 08:21:00,86.905,86.905,86.88,86.895,77500000.0
2009-12-01 08:22:00,86.895,86.915,86.895,86.915,61700000.0
2009-12-01 08:23:00,86.915,86.93,86.915,86.925,103200000.0
2009-12-01 08:24:00,86.935,86.955,86.935,86.955,201500000.0
2009-12-01 08:25:00,86.955,86.955,86.92,86.92,303900000.0
2009-12-01 08:26:00,86.92,86.96,86.92,86.945,445200000.0
2009-12-01 08:27:00,86.945,86.955,86.93,86.935,382900000.0
2009-12-01 08:28:00,86.935,86.95,86.92,86.935,407400000.0
2009-12-01 08:29:00,86.935,86.94,86.91,86.925,550700000.0
2009-12-01 08:30:00,86.93,86.97,86.93,86.965,466800000.0
2009-12-01 08:31:00,86.965,87.015,86.955,87.015,424600000.0
2009-12-01 08:32:00,87.005,87.05,86.995,87.005,452000000.0
2009-12-01 08:33:00,87.005,87.02,87.005,87.015,205400000.0
2009-12-01 08:34:00,87.015,87.015,86.985,86.985,392600000.0
2009-12-01 08:35:00,86.995,86.995,86.955,86.965,416600000.0
2009-12-01 08:36:00,86.965,87.005,86.965,86.995,313300000.0
2009-12-01 08:37:00,86.995,87.005,86.97,87.005,334600000.0
2009-12-01 08:38:00,87.005,87.005,86.35,86.35,791400000.0
2009-12-01 08:39:00,86.37,86.565,86.345,86.565,413500000.0
2009-12-01 08:40:00,86.565,86.775,86.565,86.7,580600000.0
2009-12-01 08:41:00,86.69,86.72,86.52,86.605,1077600000.0
2009-12-01 08:42:00,86.605,86.625,86.53,86.585,915100000.0
2009-12-01 08:43:00,86.575,86.585,86.535,86.535,398900000.0
2009-12-01 08:44:00,86.535,86.555,86.345,86.375,739700000.0
2009-12-01 08:45:00,86.38,86.46,86.325,86.455,846300000.0
2009-12-01 08:46:00,86.46,86.47,86.34,86.4,833300000.0
2009-12-01 08:47:00,86.4,86.485,86.375,86.47,654100000.0
2009-12-01 08:48:00,86.465,86.495,86.405,86.43,698600001.0
2009-12-01 08:49:00,86.43,86.47,86.39,86.445,801199999.0
2009-12-01 08:50:00,86.445,86.445,86.37,86.375,707100000.0
2009-12-01 08:51:00,86.375,86.385,86.24,86.265,934399999.0
2009-12-01 08:52:00,86.26,86.38,86.26,86.335,675799999.0
2009-12-01 08:53:00,86.33,86.435,86.285,86.375,991800000.0
2009-12-01 08:54:00,86.37,86.38,86.325,86.365,932100000.0
2009-12-01 08:55:00,86.365,86.41,86.365,86.405,306700000.0
2009-12-01 08:56:00,86.41,86.475,86.395,86.42,642400000.0
2009-12-01 08:57:00,86.415,86.42,86.355,86.38,743900000.0
2009-12-01 08:58:00,86.385,86.425,86.345,86.395,640300000.0
2009-12-01 08:59:00,86.41,86.455,86.405,86.445,448300000.0
2009-12-01 09:00:00,86.445,86.465,86.445,86.465,492000000.0
2009-12-01 09:01:00,86.465,86.575,86.455,86.575,272900000.0
2009-12-01 09:02:00,86.575,86.615,86.565,86.565,454900000.0
2009-12-01 09:03:00,86.565,86.605,86.555,86.595,502699999.0
2009-12-01 09:04:00,86.6,86.63,86.595,86.61,497500000.0
2009-12-01 09:05:00,86.61,86.63,86.6,86.62,359300000.0
2009-12-01 09:06:00,86.62,86.62,86.545,86.555,770299999.0
2009-12-01 09:07:00,86.555,86.56,86.515,86.515,491500000.0
2009-12-01 09:08:00,86.52,86.535,86.52,86.52,277500000.0
2009-12-01 09:09:00,86.52,86.59,86.515,86.58,351200000.0
2009-12-01 09:10:00,86.58,86.625,86.575,86.59,904099999.0
2009-12-01 09:11:00,86.595,86.66,86.595,86.63,760900000.0
2009-12-01 09:12:00,86.63,86.64,86.6,86.6,346400000.0
2009-12-01 09:13:00,86.595,86.615,86.595,86.61,784299999.0
2009-12-01 09:14:00,86.615,86.635,86.615,86.615,384900000.0
2009-12-01 09:15:00,86.61,86.61,86.585,86.59,563500000.0
2009-12-01 09:16:00,86.59,86.61,86.59,86.595,358200000.0
2009-12-01 09:17:00,86.595,86.62,86.595,86.62,225300000.0
2009-12-01 09:18:00,86.62,86.635,86.62,86.63,127400000.0
2009-12-01 09:19:00,86.63,86.66,86.62,86.645,402700001.0
2009-12-01 09:20:00,86.645,86.675,86.635,86.655,428800000.0
2009-12-01 09:21:00,86.655,86.685,86.635,86.675,193100000.0
2009-12-01 09:22:00,86.675,86.745,86.675,86.71,553000000.0
2009-12-01 09:23:00,86.71,86.73,86.695,86.695,434200001.0
2009-12-01 09:24:00,86.7,86.745,86.69,86.74,876299996.0
2009-12-01 09:25:00,86.74,86.755,86.725,86.73,582899999.0
2009-12-01 09:26:00,86.73,86.73,86.705,86.705,512199999.0
2009-12-01 09:27:00,86.705,86.715,86.695,86.7,509000000.0
2009-12-01 09:28:00,86.7,86.74,86.7,86.715,635900000.0
2009-12-01 09:29:00,86.715,86.72,86.69,86.71,450600000.0
2009-12-01 09:30:00,86.71,86.755,86.71,86.74,386100000.0
2009-12-01 09:31:00,86.74,86.75,86.74,86.74,133800000.0
2009-12-01 09:32:00,86.74,86.74,86.705,86.705,207300000.0
2009-12-01 09:33:00,86.705,86.735,86.685,86.695,405000000.0
2009-12-01 09:34:00,86.695,86.71,86.68,86.71,182900000.0
2009-12-01 09:35:00,86.705,86.745,86.7,86.745,264200000.0
2009-12-01 09:36:00,86.745,86.815,86.74,86.815,346400000.0
2009-12-01 09:37:00,86.815,86.815,86.735,86.735,289300000.0
2009-12-01 09:38:00,86.74,86.77,86.725,86.765,391000000.0
2009-12-01 09:39:00,86.765,86.765,86.725,86.725,301600000.0
2009-12-01 09:40:00,86.725,86.725,86.695,86.695,361899999.0
2009-12-01 09:41:00,86.695,86.74,86.695,86.72,430800000.0
2009-12-01 09:42:00,86.72,86.73,86.715,86.73,188900000.0
2009-12-01 09:43:00,86.73,86.77,86.73,86.765,336400000.0
2009-12-01 09:44:00,86.765,86.78,86.755,86.78,311900000.0
2009-12-01 09:45:00,86.775,86.775,86.755,86.76,520199999.0
2009-12-01 09:46:00,86.76,86.76,86.715,86.725,387300000.0
2009-12-01 09:47:00,86.725,86.725,86.69,86.695,393400000.0
2009-12-01 09:48:00,86.695,86.72,86.695,86.715,174100000.0
2009-12-01 09:49:00,86.715,86.72,86.685,86.705,199500000.0
2009-12-01 09:50:00,86.705,86.715,86.69,86.705,366600000.0
2009-12-01 09:51:00,86.705,86.71,86.67,86.69,418700000.0
2009-12-01 09:52:00,86.69,86.71,86.69,86.695,332900000.0
2009-12-01 09:53:00,86.695,86.72,86.695,86.72,445500000.0
2009-12-01 09:54:00,86.72,86.72,86.68,86.69,490900000.0
2009-12-01 09:55:00,86.69,86.715,86.69,86.695,465300000.0
2009-12-01 09:56:00,86.69,86.71,86.69,86.71,342700000.0
2009-12-01 09:57:00,86.71,86.725,86.71,86.72,364800000.0
2009-12-01 09:58:00,86.72,86.74,86.715,86.73,146600000.0
2009-12-01 09:59:00,86.74,86.755,86.705,86.715,232600000.0
2009-12-01 10:00:00,86.715,86.735,86.66,86.67,164400000.0
2009-12-01 10:01:00,86.67,86.695,86.655,86.695,228200000.0
2009-12-01 10:02:00,86.695,86.755,86.69,86.74,255100000.0
2009-12-01 10:03:00,86.74,86.775,86.735,86.745,339800000.0
2009-12-01 10:04:00,86.75,86.765,86.74,86.75,312100000.0
2009-12-01 10:05:00,86.755,86.785,86.75,86.77,572500000.0
2009-12-01 10:06:00,86.77,86.815,86.76,86.8,277600000.0
2009-12-01 10:07:00,86.8,86.84,86.795,86.825,419400000.0
2009-12-01 10:08:00,86.83,86.835,86.82,86.825,296900000.0
2009-12-01 10:09:00,86.825,86.825,86.785,86.795,576300000.0
2009-12-01 10:10:00,86.8,86.8,86.755,86.775,381800000.0
2009-12-01 10:11:00,86.775,86.8,86.76,86.8,485300000.0
2009-12-01 10:12:00,86.8,86.805,86.76,86.8,729700000.0
2009-12-01 10:13:00,86.8,86.815,86.795,86.805,388700000.0
2009-12-01 10:14:00,86.805,86.81,86.78,86.8,327400000.0
2009-12-01 10:15:00,86.79,86.795,86.76,86.77,568600001.0
2009-12-01 10:16:00,86.765,86.79,86.765,86.775,456200000.0
2009-12-01 10:17:00,86.775,86.8,86.775,86.795,571599999.0
2009-12-01 10:18:00,86.795,86.8,86.78,86.78,808900000.0
2009-12-01 10:19:00,86.78,86.79,86.77,86.775,830800000.0
2009-12-01 10:20:00,86.775,86.775,86.76,86.765,439499999.0
2009-12-01 10:21:00,86.765,86.77,86.75,86.77,545099997.0
2009-12-01 10:22:00,86.77,86.78,86.755,86.77,114900000.0
2009-12-01 10:23:00,86.77,86.785,86.765,86.765,139000000.0
2009-12-01 10:24:00,86.77,86.775,86.755,86.76,190000000.0
2009-12-01 10:25:00,86.76,86.765,86.705,86.725,471900000.0
2009-12-01 10:26:00,86.73,86.745,86.715,86.745,254200000.0
2009-12-01 10:27:00,86.75,86.755,86.735,86.75,100900000.0
2009-12-01 10:28:00,86.75,86.77,86.745,86.755,304400000.0
2009-12-01 10:29:00,86.755,86.755,86.72,86.72,296900000.0
2009-12-01 10:30:00,86.72,86.735,86.72,86.73,178200000.0
2009-12-01 10:31:00,86.73,86.735,86.725,86.725,55700000.0
2009-12-01 10:32:00,86.72,86.75,86.71,86.745,315500000.0
2009-12-01 10:33:00,86.75,86.755,86.72,86.75,277900000.0
2009-12-01 10:34:00,86.75,86.795,86.75,86.795,324100000.0
2009-12-01 10:35:00,86.795,86.795,86.775,86.795,261900000.0
2009-12-01 10:36:00,86.795,86.84,86.795,86.82,242000000.0
2009-12-01 10:37:00,86.82,86.875,86.82,86.855,176600000.0
2009-12-01 10:38:00,86.855,86.885,86.85,86.875,135500000.0
2009-12-01 10:39:00,86.875,86.915,86.865,86.915,280200000.0
2009-12-01 10:40:00,86.92,86.95,86.895,86.95,306600000.0
2009-12-01 10:41:00,86.95,86.95,86.92,86.94,255900000.0
2009-12-01 10:42:00,86.94,86.97,86.93,86.96,252200000.0
2009-12-01 10:43:00,86.96,86.965,86.945,86.945,145100000.0
2009-12-01 10:44:00,86.945,86.96,86.925,86.93,86400000.0
2009-12-01 10:45:00,86.925,86.95,86.895,86.93,176100000.0
2009-12-01 10:46:00,86.93,86.95,86.855,86.86,337200000.0
2009-12-01 10:47:00,86.855,86.855,86.69,86.81,515000000.0
2009-12-01 10:48:00,86.81,86.85,86.765,86.79,426300000.0
2009-12-01 10:49:00,86.785,86.815,86.77,86.815,229100000.0
2009-12-01 10:50:00,86.815,86.915,86.815,86.9,285200000.0
2009-12-01 10:51:00,86.9,86.905,86.885,86.885,141100000.0
2009-12-01 10:52:00,86.89,86.95,86.885,86.95,148600000.0
2009-12-01 10:53:00,86.955,87.02,86.955,87.015,401900000.0
2009-12-01 10:54:00,87.005,87.045,86.995,87.015,464499999.0
2009-12-01 10:55:00,87.015,87.015,86.93,86.94,487300000.0
2009-12-01 10:56:00,86.94,86.95,86.92,86.92,214000000.0
2009-12-01 10:57:00,86.915,86.935,86.9,86.915,186800000.0
2009-12-01 10:58:00,86.93,86.97,86.925,86.96,186200000.0
2009-12-01 10:59:00,86.96,86.96,86.93,86.935,130000000.0
2009-12-01 11:00:00,86.935,86.975,86.93,86.93,228200000.0
2009-12-01 11:01:00,86.935,86.94,86.895,86.915,394400000.0
2009-12-01 11:02:00,86.915,86.93,86.905,86.92,291900000.0
2009-12-01 11:03:00,86.92,86.95,86.92,86.92,249000000.0
2009-12-01 11:04:00,86.915,86.92,86.895,86.895,247700000.0
2009-12-01 11:05:00,86.9,86.905,86.845,86.87,285900000.0
2009-12-01 11:06:00,86.87,86.885,86.84,86.845,221800000.0
2009-12-01 11:07:00,86.85,86.875,86.835,86.86,139300000.0
2009-12-01 11:08:00,86.86,86.89,86.86,86.86,246400000.0
2009-12-01 11:09:00,86.855,86.885,86.855,86.88,366500000.0
2009-12-01 11:10:00,86.88,86.885,86.85,86.85,192800000.0
2009-12-01 11:11:00,86.85,86.87,86.85,86.86,131500000.0
2009-12-01 11:12:00,86.86,86.885,86.86,86.875,313200000.0
2009-12-01 11:13:00,86.875,86.9,86.87,86.89,182500000.0
2009-12-01 11:14:00,86.89,86.905,86.885,86.885,145400000.0
2009-12-01 11:15:00,86.885,86.895,86.86,86.86,145700000.0
2009-12-01 11:16:00,86.865,86.88,86.845,86.845,223700000.0
2009-12-01 11:17:00,86.845,86.85,86.815,86.85,175400001.0
2009-12-01 11:18:00,86.85,86.86,86.85,86.855,91800000.0
2009-12-01 11:19:00,86.855,86.87,86.84,86.87,286100000.0
2009-12-01 11:20:00,86.87,86.89,86.86,86.88,213800000.0
2009-12-01 11:21:00,86.88,86.89,86.865,86.88,389200000.0
2009-12-01 11:22:00,86.87,86.89,86.85,86.865,399500001.0
2009-12-01 11:23:00,86.865,86.895,86.86,86.875,436700000.0
2009-12-01 11:24:00,86.88,86.88,86.86,86.865,301900000.0
2009-12-01 11:25:00,86.86,86.875,86.85,86.875,399200000.0
2009-12-01 11:26:00,86.875,86.9,86.86,86.895,435100000.0
2009-12-01 11:27:00,86.895,86.905,86.88,86.88,262000000.0
2009-12-01 11:28:00,86.88,86.89,86.87,86.88,226100000.0
2009-12-01 11:29:00,86.88,86.905,86.87,86.905,194000000.0
2009-12-01 11:30:00,86.905,86.92,86.895,86.91,338300000.0
2009-12-01 11:31:00,86.91,86.91,86.88,86.89,428599998.0
2009-12-01 11:32:00,86.89,86.89,86.84,86.84,414400000.0
2009-12-01 11:33:00,86.84,86.84,86.81,86.83,353500000.0
2009-12-01 11:34:00,86.835,86.835,86.82,86.825,302900000.0
2009-12-01 11:35:00,86.825,86.835,86.815,86.835,184500000.0
2009-12-01 11:36:00,86.835,86.845,86.83,86.83,202400000.0
2009-12-01 11:37:00,86.83,86.845,86.825,86.84,127100000.0
2009-12-01 11:38:00,86.84,86.855,86.835,86.855,124500000.0
2009-12-01 11:39:00,86.855,86.875,86.825,86.855,216200000.0
2009-12-01 11:40:00,86.865,86.87,86.85,86.86,162900000.0
2009-12-01 11:41:00,86.86,86.87,86.86,86.86,310000000.0
2009-12-01 11:42:00,86.865,86.865,86.845,86.845,81900000.0
2009-12-01 11:43:00,86.845,86.85,86.825,86.83,178300000.0
2009-12-01 11:44:00,86.825,86.83,86.825,86.83,167300000.0
2009-12-01 11:45:00,86.83,86.83,86.82,86.82,375800000.0
2009-12-01 11:46:00,86.825,86.84,86.815,86.835,267300001.0
2009-12-01 11:47:00,86.835,86.835,86.8,86.81,315100000.0
2009-12-01 11:48:00,86.81,86.81,86.8,86.81,69600000.0
2009-12-01 11:49:00,86.81,86.815,86.79,86.79,194800000.0
2009-12-01 11:50:00,86.79,86.81,86.785,86.81,112700000.0
2009-12-01 11:51:00,86.805,86.84,86.805,86.835,277400000.0
2009-12-01 11:52:00,86.835,86.835,86.81,86.82,387200000.0
2009-12-01 11:53:00,86.815,86.82,86.8,86.81,294300000.0
2009-12-01 11:54:00,86.805,86.815,86.795,86.81,394800000.0
2009-12-01 11:55:00,86.81,86.825,86.805,86.825,377699999.0
2009-12-01 11:56:00,86.825,86.845,86.815,86.825,570500000.0
2009-12-01 11:57:00,86.825,86.825,86.795,86.805,496700000.0
2009-12-01 11:58:00,86.805,86.815,86.795,86.805,411100000.0
2009-12-01 11:59:00,86.8,86.81,86.785,86.81,274299999.0
2009-12-01 12:00:00,86.805,86.82,86.805,86.82,184200000.0
2009-12-01 12:01:00,86.82,86.82,86.795,86.8,179100000.0
2009-12-01 12:02:00,86.795,86.805,86.79,86.8,147100000.0
2009-12-01 12:03:00,86.8,86.8,86.775,86.775,266500000.0
2009-12-01 12:04:00,86.775,86.79,86.765,86.77,219200000.0
2009-12-01 12:05:00,86.765,86.785,86.755,86.755,226800000.0
2009-12-01 12:06:00,86.755,86.815,86.755,86.805,214600000.0
2009-12-01 12:07:00,86.8,86.8,86.78,86.78,169100000.0
2009-12-01 12:08:00,86.78,86.815,86.765,86.805,248400000.0
2009-12-01 12:09:00,86.805,86.815,86.785,86.81,335900000.0
2009-12-01 12:10:00,86.81,86.825,86.795,86.81,228199999.0
2009-12-01 12:11:00,86.815,86.83,86.81,86.83,172100000.0
2009-12-01 12:12:00,86.84,86.855,86.83,86.85,294500000.0
2009-12-01 12:13:00,86.85,86.895,86.85,86.89,272500000.0
2009-12-01 12:14:00,86.895,86.905,86.86,86.87,199900000.0
2009-12-01 12:15:00,86.87,86.9,86.865,86.895,312800000.0
2009-12-01 12:16:00,86.895,86.9,86.85,86.85,296400000.0
2009-12-01 12:17:00,86.87,86.875,86.86,86.875,120900000.0
2009-12-01 12:18:00,86.87,86.885,86.855,86.88,147200000.0
2009-12-01 12:19:00,86.885,86.89,86.87,86.87,98400000.0
2009-12-01 12:20:00,86.865,86.885,86.86,86.875,204600001.0
2009-12-01 12:21:00,86.875,86.885,86.87,86.885,218000000.0
2009-12-01 12:22:00,86.88,86.89,86.875,86.88,126500000.0
2009-12-01 12:23:00,86.875,86.89,86.875,86.885,116200000.0
2009-12-01 12:24:00,86.885,86.895,86.88,86.89,222400000.0
2009-12-01 12:25:00,86.89,86.895,86.875,86.88,274400001.0
2009-12-01 12:26:00,86.88,86.89,86.875,86.885,91900000.0
2009-12-01 12:27:00,86.89,86.905,86.875,86.875,125900000.0
2009-12-01 12:28:00,86.875,86.875,86.84,86.84,395500000.0
2009-12-01 12:29:00,86.84,86.875,86.835,86.865,521700000.0
2009-12-01 12:30:00,86.865,86.87,86.85,86.85,562000000.0
2009-12-01 12:31:00,86.845,86.85,86.825,86.825,549400002.0
2009-12-01 12:32:00,86.825,86.825,86.775,86.775,343399999.0
2009-12-01 12:33:00,86.775,86.795,86.775,86.795,162000000.0
2009-12-01 12:34:00,86.79,86.805,86.79,86.8,110900000.0
2009-12-01 12:35:00,86.8,86.82,86.79,86.8,250500000.0
2009-12-01 12:36:00,86.8,86.815,86.79,86.81,193700000.0
2009-12-01 12:37:00,86.81,86.815,86.805,86.815,100700000.0
2009-12-01 12:38:00,86.815,86.82,86.79,86.795,322700000.0
2009-12-01 12:39:00,86.795,86.82,86.79,86.82,144600000.0
2009-12-01 12:40:00,86.82,86.82,86.795,86.81,293500000.0
2009-12-01 12:41:00,86.81,86.815,86.79,86.795,393600000.0
2009-12-01 12:42:00,86.8,86.8,86.765,86.765,173300000.0
2009-12-01 12:43:00,86.765,86.77,86.76,86.77,59300000.0
2009-12-01 12:44:00,86.76,86.775,86.76,86.76,205200000.0
2009-12-01 12:45:00,86.76,86.765,86.75,86.76,218400000.0
2009-12-01 12:46:00,86.76,86.77,86.74,86.74,349600000.0
2009-12-01 12:47:00,86.74,86.74,86.705,86.705,598199999.0
2009-12-01 12:48:00,86.705,86.73,86.705,86.73,274600000.0
2009-12-01 12:49:00,86.735,86.745,86.715,86.725,526700000.0
2009-12-01 12:50:00,86.72,86.725,86.7,86.725,169500000.0
2009-12-01 12:51:00,86.725,86.755,86.725,86.735,203300000.0
2009-12-01 12:52:00,86.74,86.745,86.715,86.715,268500000.0
2009-12-01 12:53:00,86.715,86.745,86.715,86.745,209500000.0
2009-12-01 12:54:00,86.735,86.735,86.685,86.705,313300000.0
2009-12-01 12:55:00,86.705,86.72,86.695,86.7,355400000.0
2009-12-01 12:56:00,86.7,86.725,86.695,86.72,230400000.0
2009-12-01 12:57:00,86.725,86.735,86.715,86.72,169600000.0
2009-12-01 12:58:00,86.72,86.745,86.705,86.735,438100000.0
2009-12-01 12:59:00,86.735,86.75,86.72,86.745,405100000.0
2009-12-01 13:00:00,86.745,86.75,86.72,86.72,278400000.0
2009-12-01 13:01:00,86.715,86.735,86.705,86.72,365900000.0
2009-12-01 13:02:00,86.72,86.735,86.715,86.72,265200000.0
2009-12-01 13:03:00,86.72,86.745,86.72,86.74,268500000.0
2009-12-01 13:04:00,86.75,86.75,86.705,86.705,164800000.0
2009-12-01 13:05:00,86.705,86.715,86.69,86.7,345500000.0
2009-12-01 13:06:00,86.695,86.7,86.68,86.695,482200000.0
2009-12-01 13:07:00,86.69,86.71,86.68,86.69,260500000.0
2009-12-01 13:08:00,86.685,86.705,86.685,86.69,193100000.0
2009-12-01 13:09:00,86.69,86.695,86.675,86.675,244500000.0
2009-12-01 13:10:00,86.675,86.69,86.675,86.675,86400000.0
2009-12-01 13:11:00,86.675,86.695,86.675,86.675,224500000.0
2009-12-01 13:12:00,86.67,86.685,86.665,86.675,64800000.0
2009-12-01 13:13:00,86.675,86.675,86.655,86.665,204000000.0
2009-12-01 13:14:00,86.67,86.685,86.655,86.675,164700001.0
2009-12-01 13:15:00,86.675,86.675,86.635,86.635,175400000.0
2009-12-01 13:16:00,86.635,86.65,86.635,86.65,152300000.0
2009-12-01 13:17:00,86.65,86.66,86.645,86.65,167500000.0
2009-12-01 13:18:00,86.645,86.65,86.635,86.64,142000000.0
2009-12-01 13:19:00,86.635,86.65,86.635,86.65,341500000.0
2009-12-01 13:20:00,86.645,86.65,86.64,86.645,206200000.0
2009-12-01 13:21:00,86.645,86.665,86.64,86.655,186200000.0
2009-12-01 13:22:00,86.655,86.655,86.645,86.65,190200000.0
2009-12-01 13:23:00,86.655,86.67,86.645,86.67,188000000.0
2009-12-01 13:24:00,86.67,86.675,86.645,86.645,54400000.0
2009-12-01 13:25:00,86.64,86.655,86.64,86.65,59300000.0
2009-12-01 13:26:00,86.65,86.655,86.64,86.64,66400000.0
2009-12-01 13:27:00,86.635,86.645,86.635,86.64,76800000.0
2009-12-01 13:28:00,86.64,86.65,86.64,86.64,133600000.0
2009-12-01 13:29:00,86.645,86.66,86.635,86.655,127200000.0
2009-12-01 13:30:00,86.655,86.66,86.645,86.655,59600000.0
2009-12-01 13:31:00,86.665,86.675,86.65,86.665,263400000.0
2009-12-01 13:32:00,86.665,86.695,86.66,86.685,604100000.0
2009-12-01 13:33:00,86.685,86.7,86.685,86.695,161400000.0
2009-12-01 13:34:00,86.7,86.71,86.69,86.69,248200000.0
2009-12-01 13:35:00,86.69,86.695,86.68,86.685,873699999.0
2009-12-01 13:36:00,86.685,86.695,86.68,86.695,119400000.0
2009-12-01 13:37:00,86.695,86.7,86.69,86.695,72400000.0
2009-12-01 13:38:00,86.7,86.7,86.69,86.695,106400000.0
2009-12-01 13:39:00,86.69,86.695,86.68,86.695,81600000.0
2009-12-01 13:40:00,86.695,86.695,86.66,86.66,92600000.0
2009-12-01 13:41:00,86.66,86.665,86.655,86.665,109600000.0
2009-12-01 13:42:00,86.66,86.675,86.66,86.675,185000000.0
2009-12-01 13:43:00,86.675,86.68,86.655,86.67,135200000.0
2009-12-01 13:44:00,86.67,86.67,86.655,86.66,249300000.0
2009-12-01 13:45:00,86.66,86.685,86.66,86.68,249800000.0
2009-12-01 13:46:00,86.685,86.685,86.675,86.685,66400000.0
2009-12-01 13:47:00,86.685,86.69,86.665,86.685,293800000.0
2009-12-01 13:48:00,86.685,86.685,86.67,86.68,75200000.0
2009-12-01 13:49:00,86.675,86.685,86.66,86.685,134400000.0
2009-12-01 13:50:00,86.685,86.685,86.67,86.675,64000000.0
2009-12-01 13:51:00,86.675,86.69,86.67,86.69,72800000.0
2009-12-01 13:52:00,86.695,86.695,86.675,86.68,59800000.0
2009-12-01 13:53:00,86.68,86.69,86.67,86.675,203000000.0
2009-12-01 13:54:00,86.68,86.69,86.68,86.68,77400000.0
2009-12-01 13:55:00,86.685,86.705,86.685,86.7,171800000.0
2009-12-01 13:56:00,86.7,86.705,86.69,86.7,44000000.0
2009-12-01 13:57:00,86.7,86.705,86.695,86.695,104800000.0
2009-12-01 13:58:00,86.695,86.715,86.69,86.715,181700000.0
2009-12-01 13:59:00,86.72,86.735,86.71,86.735,318200000.0
2009-12-01 14:00:00,86.735,86.755,86.73,86.75,321100000.0
2009-12-01 14:01:00,86.755,86.76,86.75,86.75,222600000.0
2009-12-01 14:02:00,86.75,86.765,86.745,86.76,176700000.0
2009-12-01 14:03:00,86.76,86.78,86.755,86.78,133100000.0
2009-12-01 14:04:00,86.78,86.79,86.77,86.77,179800000.0
2009-12-01 14:05:00,86.77,86.775,86.76,86.765,163400000.0
2009-12-01 14:06:00,86.76,86.785,86.76,86.77,272700000.0
2009-12-01 14:07:00,86.765,86.795,86.765,86.775,362199999.0
2009-12-01 14:08:00,86.775,86.795,86.775,86.795,285000000.0
2009-12-01 14:09:00,86.795,86.825,86.79,86.815,485800001.0
2009-12-01 14:10:00,86.825,86.825,86.8,86.805,316200000.0
2009-12-01 14:11:00,86.81,86.835,86.805,86.835,293000000.0
2009-12-01 14:12:00,86.83,86.875,86.83,86.85,333400000.0
2009-12-01 14:13:00,86.85,86.855,86.84,86.845,98600000.0
2009-12-01 14:14:00,86.845,86.845,86.835,86.84,82400000.0
2009-12-01 14:15:00,86.835,86.865,86.83,86.855,178200000.0
2009-12-01 14:16:00,86.855,86.865,86.855,86.855,58000000.0
2009-12-01 14:17:00,86.855,86.855,86.835,86.835,173500000.0
2009-12-01 14:18:00,86.83,86.85,86.82,86.84,210300000.0
2009-12-01 14:19:00,86.835,86.845,86.83,86.835,271100000.0
2009-12-01 14:20:00,86.835,86.865,86.835,86.865,128800000.0
2009-12-01 14:21:00,86.86,86.87,86.835,86.84,94500000.0
2009-12-01 14:22:00,86.84,86.855,86.84,86.855,108400000.0
2009-12-01 14:23:00,86.85,86.86,86.85,86.86,139300000.0
2009-12-01 14:24:00,86.86,86.87,86.85,86.865,169000000.0
2009-12-01 14:25:00,86.865,86.885,86.865,86.865,225300000.0
2009-12-01 14:26:00,86.865,86.865,86.855,86.855,70400000.0
2009-12-01 14:27:00,86.85,86.855,86.84,86.845,390100000.0
2009-12-01 14:28:00,86.845,86.865,86.845,86.865,286900000.0
2009-12-01 14:29:00,86.87,86.875,86.85,86.855,253100000.0
2009-12-01 14:30:00,86.855,86.87,86.85,86.865,294400000.0
2009-12-01 14:31:00,86.865,86.865,86.85,86.85,145000000.0
2009-12-01 14:32:00,86.85,86.87,86.84,86.855,146300000.0
2009-12-01 14:33:00,86.855,86.91,86.855,86.91,164400000.0
2009-12-01 14:34:00,86.91,86.95,86.905,86.945,237800000.0
2009-12-01 14:35:00,86.945,86.945,86.895,86.9,397900000.0
2009-12-01 14:36:00,86.895,86.905,86.875,86.875,335300000.0
2009-12-01 14:37:00,86.875,86.885,86.87,86.875,447300000.0
2009-12-01 14:38:00,86.875,86.89,86.855,86.875,268300000.0
2009-12-01 14:39:00,86.875,86.875,86.855,86.86,309400000.0
2009-12-01 14:40:00,86.86,86.86,86.835,86.84,428200000.0
2009-12-01 14:41:00,86.84,86.85,86.83,86.845,252400000.0
2009-12-01 14:42:00,86.855,86.855,86.83,86.845,283500000.0
2009-12-01 14:43:00,86.845,86.87,86.84,86.86,187800000.0
2009-12-01 14:44:00,86.86,86.87,86.86,86.865,72800000.0
2009-12-01 14:45:00,86.865,86.875,86.85,86.86,229600000.0
2009-12-01 14:46:00,86.86,86.865,86.855,86.86,175000000.0
2009-12-01 14:47:00,86.86,86.91,86.855,86.91,502100000.0
2009-12-01 14:48:00,86.91,86.945,86.905,86.94,275300000.0
2009-12-01 14:49:00,86.94,86.945,86.92,86.925,355100000.0
2009-12-01 14:50:00,86.925,86.925,86.915,86.92,107900000.0
2009-12-01 14:51:00,86.92,86.925,86.885,86.89,342400000.0
2009-12-01 14:52:00,86.89,86.895,86.885,86.895,79300000.0
2009-12-01 14:53:00,86.895,86.91,86.885,86.905,220100000.0
2009-12-01 14:54:00,86.905,86.925,86.895,86.925,169000000.0
2009-12-01 14:55:00,86.925,86.925,86.91,86.91,111100000.0
2009-12-01 14:56:00,86.91,86.92,86.895,86.895,242200000.0
2009-12-01 14:57:00,86.9,86.9,86.88,86.885,87300000.0
2009-12-01 14:58:00,86.89,86.89,86.87,86.87,237100000.0
2009-12-01 14:59:00,86.865,86.87,86.845,86.845,305300000.0
2009-12-01 15:00:00,86.845,86.875,86.845,86.86,336300000.0
2009-12-01 15:01:00,86.86,86.86,86.81,86.81,235800000.0
2009-12-01 15:02:00,86.815,86.815,86.775,86.785,456299999.0
2009-12-01 15:03:00,86.785,86.785,86.745,86.745,413100000.0
2009-12-01 15:04:00,86.745,86.75,86.725,86.725,342300000.0
2009-12-01 15:05:00,86.725,86.74,86.71,86.715,308300000.0
2009-12-01 15:06:00,86.715,86.78,86.715,86.775,189800000.0
2009-12-01 15:07:00,86.775,86.815,86.775,86.805,401500000.0
2009-12-01 15:08:00,86.81,86.81,86.8,86.8,431900003.0
2009-12-01 15:09:00,86.805,86.805,86.8,86.805,90600000.0
2009-12-01 15:10:00,86.805,86.84,86.795,86.835,170800000.0
2009-12-01 15:11:00,86.835,86.85,86.825,86.835,245600000.0
2009-12-01 15:12:00,86.835,86.87,86.825,86.85,204700000.0
2009-12-01 15:13:00,86.85,86.88,86.85,86.875,260100000.0
2009-12-01 15:14:00,86.87,86.885,86.865,86.885,241800000.0
2009-12-01 15:15:00,86.885,86.895,86.875,86.875,174600000.0
2009-12-01 15:16:00,86.88,86.9,86.87,86.88,196200000.0
2009-12-01 15:17:00,86.88,86.88,86.86,86.87,249100000.0
2009-12-01 15:18:00,86.87,86.875,86.855,86.87,265300000.0
2009-12-01 15:19:00,86.87,86.905,86.87,86.885,194600000.0
2009-12-01 15:20:00,86.885,86.885,86.855,86.87,427000000.0
2009-12-01 15:21:00,86.87,86.89,86.87,86.88,301200000.0
2009-12-01 15:22:00,86.885,86.93,86.875,86.915,422200000.0
2009-12-01 15:23:00,86.92,86.935,86.895,86.93,327800000.0
2009-12-01 15:24:00,86.93,86.935,86.9,86.91,363900000.0
2009-12-01 15:25:00,86.91,86.92,86.885,86.9,415000000.0
2009-12-01 15:26:00,86.9,86.905,86.885,86.89,415400000.0
2009-12-01 15:27:00,86.895,86.905,86.855,86.86,841599999.0
2009-12-01 15:28:00,86.865,86.865,86.835,86.85,362199999.0
2009-12-01 15:29:00,86.845,86.86,86.845,86.855,203000000.0
2009-12-01 15:30:00,86.855,86.89,86.845,86.865,588799999.0
2009-12-01 15:31:00,86.875,86.9,86.875,86.875,327700000.0
2009-12-01 15:32:00,86.875,86.89,86.845,86.87,338000001.0
2009-12-01 15:33:00,86.875,86.91,86.87,86.875,392500001.0
2009-12-01 15:34:00,86.875,86.88,86.85,86.855,261800000.0
2009-12-01 15:35:00,86.86,86.875,86.845,86.865,323700000.0
2009-12-01 15:36:00,86.865,86.87,86.855,86.855,266300000.0
2009-12-01 15:37:00,86.865,86.885,86.85,86.865,513000001.0
2009-12-01 15:38:00,86.865,86.885,86.855,86.86,316700000.0
2009-12-01 15:39:00,86.86,86.87,86.815,86.835,355300000.0
2009-12-01 15:40:00,86.84,86.84,86.785,86.785,452800000.0
2009-12-01 15:41:00,86.785,86.8,86.775,86.8,287800000.0
2009-12-01 15:42:00,86.79,86.79,86.755,86.785,353500000.0
2009-12-01 15:43:00,86.785,86.79,86.765,86.78,440300000.0
2009-12-01 15:44:00,86.78,86.785,86.76,86.78,340900000.0
2009-12-01 15:45:00,86.785,86.805,86.785,86.805,218900000.0
2009-12-01 15:46:00,86.805,86.805,86.785,86.8,184200000.0
2009-12-01 15:47:00,86.8,86.805,86.79,86.8,242100000.0
2009-12-01 15:48:00,86.81,86.815,86.795,86.815,278200000.0
2009-12-01 15:49:00,86.81,86.82,86.795,86.795,354699999.0
2009-12-01 15:50:00,86.795,86.81,86.795,86.805,253600000.0
2009-12-01 15:51:00,86.805,86.81,86.77,86.77,147600000.0
2009-12-01 15:52:00,86.77,86.78,86.75,86.77,201700000.0
2009-12-01 15:53:00,86.765,86.8,86.765,86.775,155500000.0
2009-12-01 15:54:00,86.77,86.79,86.765,86.79,154900000.0
2009-12-01 15:55:00,86.795,86.795,86.77,86.78,133900000.0
2009-12-01 15:56:00,86.78,86.795,86.765,86.785,272000000.0
2009-12-01 15:57:00,86.795,86.8,86.775,86.8,304500000.0
2009-12-01 15:58:00,86.8,86.85,86.8,86.84,412400000.0
2009-12-01 15:59:00,86.84,86.855,86.835,86.845,358100000.0
2009-12-01 16:00:00,86.845,86.86,86.825,86.825,547500000.0
2009-12-01 16:01:00,86.825,86.86,86.82,86.845,639000000.0
2009-12-01 16:02:00,86.845,86.855,86.83,86.83,185500000.0
2009-12-01 16:03:00,86.83,86.84,86.815,86.83,401000000.0
2009-12-01 16:04:00,86.825,86.84,86.8,86.835,461700000.0
2009-12-01 16:05:00,86.835,86.835,86.795,86.81,472100000.0
2009-12-01 16:06:00,86.81,86.84,86.805,86.83,399700000.0
2009-12-01 16:07:00,86.825,86.855,86.825,86.85,349700000.0
2009-12-01 16:08:00,86.85,86.855,86.835,86.845,316800000.0
2009-12-01 16:09:00,86.845,86.87,86.84,86.845,305300000.0
2009-12-01 16:10:00,86.85,86.885,86.845,86.86,244800000.0
2009-12-01 16:11:00,86.855,86.885,86.845,86.885,302200000.0
2009-12-01 16:12:00,86.895,86.905,86.855,86.855,486400000.0
2009-12-01 16:13:00,86.855,86.88,86.85,86.85,345700000.0
2009-12-01 16:14:00,86.85,86.87,86.835,86.845,407100000.0
2009-12-01 16:15:00,86.845,86.86,86.835,86.85,310600000.0
2009-12-01 16:16:00,86.85,86.85,86.835,86.84,191900000.0
2009-12-01 16:17:00,86.845,86.865,86.835,86.85,200500000.0
2009-12-01 16:18:00,86.85,86.855,86.83,86.835,422000000.0
2009-12-01 16:19:00,86.835,86.845,86.83,86.835,367400000.0
2009-12-01 16:20:00,86.835,86.855,86.825,86.83,388700000.0
2009-12-01 16:21:00,86.825,86.85,86.825,86.84,480300000.0
2009-12-01 16:22:00,86.84,86.855,86.84,86.855,367700000.0
2009-12-01 16:23:00,86.855,86.855,86.825,86.84,209200000.0
2009-12-01 16:24:00,86.845,86.855,86.84,86.845,168300000.0
2009-12-01 16:25:00,86.845,86.85,86.84,86.845,278000000.0
2009-12-01 16:26:00,86.845,86.86,86.84,86.855,242100000.0
2009-12-01 16:27:00,86.85,86.855,86.83,86.845,259600000.0
2009-12-01 16:28:00,86.85,86.86,86.84,86.85,301800000.0
2009-12-01 16:29:00,86.85,86.87,86.845,86.865,317600000.0
2009-12-01 16:30:00,86.865,86.915,86.865,86.89,526000000.0
2009-12-01 16:31:00,86.89,86.9,86.88,86.885,346000000.0
2009-12-01 16:32:00,86.885,86.9,86.85,86.89,375900000.0
2009-12-01 16:33:00,86.89,86.895,86.875,86.885,389000000.0
2009-12-01 16:34:00,86.885,86.885,86.86,86.88,344600000.0
2009-12-01 16:35:00,86.87,86.89,86.87,86.87,586000000.0
2009-12-01 16:36:00,86.875,86.89,86.875,86.885,278000000.0
2009-12-01 16:37:00,86.885,86.9,86.875,86.895,530500000.0
2009-12-01 16:38:00,86.895,86.895,86.875,86.885,249700000.0
2009-12-01 16:39:00,86.89,86.89,86.865,86.88,526400000.0
2009-12-01 16:40:00,86.88,86.905,86.88,86.895,350500000.0
2009-12-01 16:41:00,86.895,86.9,86.87,86.875,480100000.0
2009-12-01 16:42:00,86.87,86.875,86.84,86.845,442700000.0
2009-12-01 16:43:00,86.84,86.855,86.83,86.835,573600000.0
2009-12-01 16:44:00,86.835,86.84,86.825,86.83,364800001.0
2009-12-01 16:45:00,86.83,86.875,86.83,86.86,467700000.0
2009-12-01 16:46:00,86.865,86.87,86.835,86.855,298200000.0
2009-12-01 16:47:00,86.855,86.86,86.85,86.85,251200000.0
2009-12-01 16:48:00,86.85,86.855,86.84,86.845,205100000.0
2009-12-01 16:49:00,86.85,86.86,86.84,86.845,270700000.0
2009-12-01 16:50:00,86.845,86.845,86.81,86.83,468500001.0
2009-12-01 16:51:00,86.83,86.84,86.815,86.825,333200000.0
2009-12-01 16:52:00,86.83,86.83,86.805,86.81,253300000.0
2009-12-01 16:53:00,86.81,86.83,86.8,86.82,283700000.0
2009-12-01 16:54:00,86.82,86.825,86.8,86.805,155700000.0
2009-12-01 16:55:00,86.805,86.875,86.805,86.835,257300000.0
2009-12-01 16:56:00,86.83,86.845,86.825,86.84,197400000.0
2009-12-01 16:57:00,86.845,86.855,86.8,86.815,354000000.0
2009-12-01 16:58:00,86.815,86.85,86.815,86.84,206600000.0
2009-12-01 16:59:00,86.84,86.85,86.815,86.83,188000000.0
2009-12-01 17:00:00,86.83,86.85,86.675,86.765,441000000.0
2009-12-01 17:01:00,86.765,86.785,86.725,86.765,539200000.0
2009-12-01 17:02:00,86.765,86.775,86.71,86.745,536100000.0
2009-12-01 17:03:00,86.745,86.765,86.74,86.76,465700000.0
2009-12-01 17:04:00,86.76,86.79,86.75,86.77,467500000.0
2009-12-01 17:05:00,86.77,86.795,86.745,86.76,361300000.0
2009-12-01 17:06:00,86.76,86.765,86.695,86.695,602800000.0
2009-12-01 17:07:00,86.69,86.705,86.67,86.695,512300000.0
2009-12-01 17:08:00,86.7,86.71,86.685,86.69,385600000.0
2009-12-01 17:09:00,86.69,86.695,86.62,86.65,693200001.0
2009-12-01 17:10:00,86.65,86.655,86.555,86.575,732600000.0
2009-12-01 17:11:00,86.575,86.605,86.55,86.565,599800000.0
2009-12-01 17:12:00,86.57,86.61,86.565,86.605,468300000.0
2009-12-01 17:13:00,86.61,86.63,86.59,86.625,626699999.0
2009-12-01 17:14:00,86.625,86.64,86.615,86.625,435400000.0
2009-12-01 17:15:00,86.635,86.635,86.585,86.585,250400000.0
2009-12-01 17:16:00,86.585,86.64,86.585,86.64,264700000.0
2009-12-01 17:17:00,86.64,86.655,86.62,86.65,416899999.0
2009-12-01 17:18:00,86.65,86.675,86.64,86.655,601100000.0
2009-12-01 17:19:00,86.66,86.685,86.655,86.67,567000001.0
2009-12-01 17:20:00,86.67,86.68,86.655,86.67,209600000.0
2009-12-01 17:21:00,86.675,86.685,86.635,86.65,345500000.0
2009-12-01 17:22:00,86.65,86.675,86.64,86.665,390200000.0
2009-12-01 17:23:00,86.675,86.71,86.665,86.695,463000000.0
2009-12-01 17:24:00,86.695,86.795,86.695,86.76,659800000.0
2009-12-01 17:25:00,86.755,86.755,86.705,86.705,390800000.0
2009-12-01 17:26:00,86.705,86.785,86.705,86.745,503700000.0
2009-12-01 17:27:00,86.74,86.745,86.7,86.7,380700000.0
2009-12-01 17:28:00,86.705,86.73,86.7,86.725,300100000.0
2009-12-01 17:29:00,86.725,86.76,86.715,86.76,269200000.0
2009-12-01 17:30:00,86.76,86.76,86.73,86.735,422399999.0
2009-12-01 17:31:00,86.735,86.74,86.715,86.715,699900000.0
2009-12-01 17:32:00,86.715,86.78,86.715,86.75,392400000.0
2009-12-01 17:33:00,86.75,86.755,86.715,86.715,223600000.0
2009-12-01 17:34:00,86.725,86.725,86.695,86.705,681800000.0
2009-12-01 17:35:00,86.705,86.715,86.685,86.695,566700000.0
2009-12-01 17:36:00,86.695,86.71,86.685,86.705,325500000.0
2009-12-01 17:37:00,86.705,86.76,86.705,86.72,269800000.0
2009-12-01 17:38:00,86.725,86.75,86.715,86.74,304200000.0
2009-12-01 17:39:00,86.74,86.74,86.725,86.725,277300000.0
2009-12-01 17:40:00,86.73,86.735,86.705,86.71,284100000.0
2009-12-01 17:41:00,86.705,86.705,86.675,86.675,353700000.0
2009-12-01 17:42:00,86.68,86.7,86.675,86.68,357300000.0
2009-12-01 17:43:00,86.68,86.695,86.67,86.685,491400000.0
2009-12-01 17:44:00,86.685,86.695,86.68,86.69,483900000.0
2009-12-01 17:45:00,86.69,86.71,86.665,86.665,351900000.0
2009-12-01 17:46:00,86.66,86.66,86.63,86.645,677800001.0
2009-12-01 17:47:00,86.645,86.655,86.635,86.645,546800000.0
2009-12-01 17:48:00,86.64,86.665,86.64,86.655,456200000.0
2009-12-01 17:49:00,86.655,86.675,86.65,86.66,501900000.0
2009-12-01 17:50:00,86.66,86.665,86.645,86.66,338700000.0
2009-12-01 17:51:00,86.665,86.67,86.65,86.665,697800000.0
2009-12-01 17:52:00,86.67,86.68,86.65,86.65,496399999.0
2009-12-01 17:53:00,86.65,86.665,86.645,86.645,471199999.0
2009-12-01 17:54:00,86.645,86.65,86.635,86.645,479900002.0
2009-12-01 17:55:00,86.645,86.645,86.63,86.645,261400000.0
2009-12-01 17:56:00,86.645,86.655,86.64,86.655,192100000.0
2009-12-01 17:57:00,86.66,86.7,86.655,86.69,337100000.0
2009-12-01 17:58:00,86.685,86.71,86.685,86.705,329100000.0
2009-12-01 17:59:00,86.7,86.77,86.695,86.76,458600001.0
2009-12-01 18:00:00,86.76,86.76,86.735,86.745,449000000.0
2009-12-01 18:01:00,86.75,86.795,86.75,86.76,430900000.0
2009-12-01 18:02:00,86.76,86.77,86.735,86.745,570700000.0
2009-12-01 18:03:00,86.745,86.785,86.74,86.775,450600000.0
2009-12-01 18:04:00,86.775,86.785,86.765,86.775,395399999.0
2009-12-01 18:05:00,86.775,86.78,86.76,86.765,542700000.0
2009-12-01 18:06:00,86.765,86.8,86.765,86.8,205300000.0
2009-12-01 18:07:00,86.795,86.81,86.775,86.81,382000001.0
2009-12-01 18:08:00,86.81,86.82,86.79,86.805,226500000.0
2009-12-01 18:09:00,86.805,86.805,86.76,86.76,303200000.0
2009-12-01 18:10:00,86.755,86.755,86.705,86.735,541500001.0
2009-12-01 18:11:00,86.735,86.75,86.725,86.745,346000000.0
2009-12-01 18:12:00,86.745,86.775,86.745,86.755,255400000.0
2009-12-01 18:13:00,86.755,86.755,86.725,86.725,310300000.0
2009-12-01 18:14:00,86.725,86.745,86.72,86.735,402000000.0
2009-12-01 18:15:00,86.735,86.76,86.73,86.75,428600000.0
2009-12-01 18:16:00,86.75,86.775,86.745,86.76,270100000.0
2009-12-01 18:17:00,86.76,86.765,86.74,86.74,377900000.0
2009-12-01 18:18:00,86.74,86.77,86.74,86.77,326500000.0
2009-12-01 18:19:00,86.77,86.785,86.765,86.785,243000000.0
2009-12-01 18:20:00,86.785,86.82,86.775,86.815,252000000.0
2009-12-01 18:21:00,86.82,86.835,86.81,86.815,392800000.0
2009-12-01 18:22:00,86.82,86.85,86.81,86.84,417400000.0
2009-12-01 18:23:00,86.84,86.865,86.83,86.83,480400000.0
2009-12-01 18:24:00,86.835,86.845,86.8,86.81,645600001.0
2009-12-01 18:25:00,86.805,86.825,86.79,86.8,512599999.0
2009-12-01 18:26:00,86.8,86.855,86.8,86.83,283200000.0
2009-12-01 18:27:00,86.83,86.84,86.81,86.815,367200000.0
2009-12-01 18:28:00,86.815,86.815,86.79,86.81,171200000.0
2009-12-01 18:29:00,86.8,86.805,86.78,86.795,336000000.0
2009-12-01 18:30:00,86.795,86.82,86.795,86.805,223900000.0
2009-12-01 18:31:00,86.8,86.805,86.795,86.8,224000000.0
2009-12-01 18:32:00,86.8,86.825,86.8,86.805,349100000.0
2009-12-01 18:33:00,86.805,86.81,86.8,86.8,492700000.0
2009-12-01 18:34:00,86.8,86.825,86.8,86.81,373800000.0
2009-12-01 18:35:00,86.81,86.82,86.8,86.805,346400000.0
2009-12-01 18:36:00,86.805,86.81,86.795,86.805,126300000.0
2009-12-01 18:37:00,86.805,86.815,86.79,86.79,304700000.0
2009-12-01 18:38:00,86.79,86.805,86.785,86.79,108700000.0
2009-12-01 18:39:00,86.79,86.795,86.765,86.77,212900000.0
2009-12-01 18:40:00,86.77,86.78,86.76,86.76,201800000.0
2009-12-01 18:41:00,86.765,86.77,86.74,86.745,251600000.0
2009-12-01 18:42:00,86.75,86.77,86.745,86.755,298400000.0
2009-12-01 18:43:00,86.75,86.775,86.745,86.76,404400000.0
2009-12-01 18:44:00,86.76,86.765,86.75,86.755,370200000.0
2009-12-01 18:45:00,86.76,86.76,86.725,86.73,251800000.0
2009-12-01 18:46:00,86.725,86.725,86.695,86.7,334200000.0
2009-12-01 18:47:00,86.7,86.7,86.67,86.695,405900000.0
2009-12-01 18:48:00,86.69,86.695,86.665,86.675,507500001.0
2009-12-01 18:49:00,86.67,86.68,86.645,86.665,421000001.0
2009-12-01 18:50:00,86.665,86.675,86.655,86.675,200100000.0
2009-12-01 18:51:00,86.675,86.695,86.67,86.695,209200000.0
2009-12-01 18:52:00,86.695,86.745,86.69,86.74,172400000.0
2009-12-01 18:53:00,86.745,86.755,86.74,86.74,200700000.0
2009-12-01 18:54:00,86.745,86.745,86.725,86.73,251200000.0
2009-12-01 18:55:00,86.73,86.74,86.71,86.715,182000000.0
2009-12-01 18:56:00,86.715,86.745,86.715,86.725,172100000.0
2009-12-01 18:57:00,86.725,86.74,86.725,86.73,172300000.0
2009-12-01 18:58:00,86.725,86.735,86.705,86.71,206700000.0
2009-12-01 18:59:00,86.71,86.75,86.71,86.74,182400000.0
2009-12-01 19:00:00,86.74,86.765,86.74,86.74,275800000.0
2009-12-01 19:01:00,86.74,86.745,86.73,86.74,155800000.0
2009-12-01 19:02:00,86.735,86.745,86.73,86.74,85100000.0
2009-12-01 19:03:00,86.74,86.755,86.735,86.75,41700000.0
2009-12-01 19:04:00,86.755,86.77,86.74,86.765,292900000.0
2009-12-01 19:05:00,86.76,86.795,86.76,86.79,234200000.0
2009-12-01 19:06:00,86.79,86.825,86.785,86.815,277200000.0
2009-12-01 19:07:00,86.82,86.825,86.815,86.815,117800000.0
2009-12-01 19:08:00,86.815,86.825,86.805,86.815,46500000.0
2009-12-01 19:09:00,86.815,86.84,86.815,86.825,209000000.0
2009-12-01 19:10:00,86.83,86.83,86.81,86.81,513100000.0
2009-12-01 19:11:00,86.81,86.825,86.81,86.82,172600000.0
2009-12-01 19:12:00,86.82,86.83,86.815,86.825,256000000.0
2009-12-01 19:13:00,86.835,86.835,86.82,86.82,228500000.0
2009-12-01 19:14:00,86.82,86.84,86.82,86.82,133900000.0
2009-12-01 19:15:00,86.825,86.83,86.81,86.815,98200000.0
2009-12-01 19:16:00,86.82,86.825,86.81,86.815,75900000.0
2009-12-01 19:17:00,86.815,86.83,86.815,86.815,141100000.0
2009-12-01 19:18:00,86.815,86.825,86.81,86.815,277500000.0
2009-12-01 19:19:00,86.815,86.82,86.795,86.8,262400000.0
2009-12-01 19:20:00,86.805,86.805,86.79,86.79,136100000.0
2009-12-01 19:21:00,86.795,86.81,86.79,86.795,279100000.0
2009-12-01 19:22:00,86.795,86.795,86.79,86.795,50500000.0
2009-12-01 19:23:00,86.795,86.805,86.795,86.8,132500000.0
2009-12-01 19:24:00,86.805,86.805,86.795,86.795,60200000.0
2009-12-01 19:25:00,86.795,86.81,86.79,86.805,93600000.0
2009-12-01 19:26:00,86.8,86.805,86.79,86.79,91300000.0
2009-12-01 19:27:00,86.785,86.79,86.78,86.78,52400000.0
2009-12-01 19:28:00,86.78,86.79,86.77,86.785,81500000.0
2009-12-01 19:29:00,86.79,86.795,86.78,86.795,231800000.0
2009-12-01 19:30:00,86.795,86.795,86.785,86.785,311099999.0
2009-12-01 19:31:00,86.785,86.79,86.785,86.785,128300000.0
2009-12-01 19:32:00,86.785,86.785,86.77,86.775,202100000.0
2009-12-01 19:33:00,86.775,86.785,86.77,86.78,147200000.0
2009-12-01 19:34:00,86.775,86.78,86.77,86.78,68500000.0
2009-12-01 19:35:00,86.775,86.795,86.775,86.795,412600000.0
2009-12-01 19:36:00,86.795,86.795,86.785,86.785,148900000.0
2009-12-01 19:37:00,86.79,86.8,86.775,86.775,207300000.0
2009-12-01 19:38:00,86.77,86.78,86.77,86.775,70500000.0
2009-12-01 19:39:00,86.78,86.78,86.77,86.77,57800000.0
2009-12-01 19:40:00,86.77,86.78,86.76,86.765,112300000.0
2009-12-01 19:41:00,86.765,86.765,86.755,86.755,163600000.0
2009-12-01 19:42:00,86.76,86.76,86.755,86.76,50100000.0
2009-12-01 19:43:00,86.755,86.76,86.735,86.735,116000000.0
2009-12-01 19:44:00,86.735,86.735,86.73,86.73,121200000.0
2009-12-01 19:45:00,86.73,86.73,86.72,86.725,48200000.0
2009-12-01 19:46:00,86.725,86.735,86.725,86.725,37300000.0
2009-12-01 19:47:00,86.725,86.74,86.725,86.74,58000000.0
2009-12-01 19:48:00,86.735,86.755,86.73,86.755,35800000.0
2009-12-01 19:49:00,86.755,86.755,86.74,86.755,15400000.0
2009-12-01 19:50:00,86.755,86.78,86.755,86.78,31200000.0
2009-12-01 19:51:00,86.77,86.785,86.77,86.775,52000000.0
2009-12-01 19:52:00,86.775,86.775,86.76,86.765,81600000.0
2009-12-01 19:53:00,86.765,86.78,86.755,86.755,359700000.0
2009-12-01 19:54:00,86.755,86.755,86.72,86.725,222400000.0
2009-12-01 19:55:00,86.725,86.725,86.705,86.715,220300000.0
2009-12-01 19:56:00,86.715,86.725,86.71,86.725,96500000.0
2009-12-01 19:57:00,86.725,86.725,86.71,86.725,95800000.0
2009-12-01 19:58:00,86.725,86.73,86.72,86.725,266000000.0
2009-12-01 19:59:00,86.725,86.73,86.715,86.715,218900000.0
2009-12-01 20:00:00,86.715,86.72,86.71,86.72,97420000.0
2009-12-01 20:01:00,86.72,86.735,86.715,86.715,44000000.0
2009-12-01 20:02:00,86.715,86.725,86.715,86.715,54200000.0
2009-12-01 20:03:00,86.72,86.72,86.715,86.715,48000000.0
2009-12-01 20:04:00,86.715,86.725,86.715,86.715,54600000.0
2009-12-01 20:05:00,86.71,86.715,86.71,86.715,29500000.0
2009-12-01 20:06:00,86.72,86.73,86.72,86.72,88000000.0
2009-12-01 20:07:00,86.725,86.73,86.725,86.725,360400000.0
2009-12-01 20:08:00,86.725,86.73,86.72,86.725,133900000.0
2009-12-01 20:09:00,86.725,86.725,86.715,86.715,100500000.0
2009-12-01 20:10:00,86.71,86.715,86.71,86.715,66600000.0
2009-12-01 20:11:00,86.715,86.72,86.71,86.72,113600000.0
2009-12-01 20:12:00,86.72,86.73,86.715,86.73,74800000.0
2009-12-01 20:13:00,86.725,86.735,86.725,86.735,63600000.0
2009-12-01 20:14:00,86.735,86.755,86.73,86.755,215400000.0
2009-12-01 20:15:00,86.755,86.755,86.745,86.755,106600000.0
2009-12-01 20:16:00,86.76,86.76,86.75,86.76,204600000.0
2009-12-01 20:17:00,86.77,86.785,86.77,86.78,189900000.0
2009-12-01 20:18:00,86.78,86.78,86.77,86.77,166200000.0
2009-12-01 20:19:00,86.775,86.78,86.775,86.78,52200000.0
2009-12-01 20:20:00,86.78,86.8,86.78,86.79,105600000.0
2009-12-01 20:21:00,86.79,86.795,86.785,86.785,119100000.0
2009-12-01 20:22:00,86.79,86.8,86.79,86.8,70800000.0
2009-12-01 20:23:00,86.8,86.805,86.79,86.805,138200001.0
2009-12-01 20:24:00,86.805,86.815,86.8,86.805,201600000.0
2009-12-01 20:25:00,86.795,86.81,86.795,86.795,107100000.0
2009-12-01 20:26:00,86.795,86.795,86.785,86.795,161100000.0
2009-12-01 20:27:00,86.79,86.8,86.79,86.79,84400000.0
2009-12-01 20:28:00,86.795,86.8,86.785,86.795,153600000.0
2009-12-01 20:29:00,86.795,86.81,86.795,86.81,100800000.0
2009-12-01 20:30:00,86.81,86.81,86.795,86.795,150700000.0
2009-12-01 20:31:00,86.795,86.795,86.79,86.795,132600000.0
2009-12-01 20:32:00,86.795,86.81,86.795,86.8,108000000.0
2009-12-01 20:33:00,86.805,86.805,86.79,86.795,90200000.0
2009-12-01 20:34:00,86.795,86.8,86.78,86.78,203200000.0
2009-12-01 20:35:00,86.78,86.785,86.75,86.75,193100000.0
2009-12-01 20:36:00,86.755,86.77,86.745,86.77,215400000.0
2009-12-01 20:37:00,86.77,86.8,86.77,86.785,181300000.0
2009-12-01 20:38:00,86.785,86.81,86.785,86.8,264000000.0
2009-12-01 20:39:00,86.795,86.81,86.795,86.8,158200000.0
2009-12-01 20:40:00,86.8,86.805,86.79,86.795,403400000.0
2009-12-01 20:41:00,86.795,86.82,86.795,86.815,98600000.0
2009-12-01 20:42:00,86.815,86.82,86.81,86.815,191600000.0
2009-12-01 20:43:00,86.825,86.83,86.795,86.805,234500000.0
2009-12-01 20:44:00,86.805,86.81,86.785,86.785,143100000.0
2009-12-01 20:45:00,86.785,86.785,86.78,86.78,53400000.0
2009-12-01 20:46:00,86.78,86.78,86.735,86.745,224500002.0
2009-12-01 20:47:00,86.745,86.745,86.73,86.74,152600000.0
2009-12-01 20:48:00,86.74,86.76,86.735,86.735,159700000.0
2009-12-01 20:49:00,86.74,86.775,86.735,86.77,335900000.0
2009-12-01 20:50:00,86.77,86.785,86.77,86.785,172800001.0
2009-12-01 20:51:00,86.785,86.795,86.775,86.785,133800000.0
2009-12-01 20:52:00,86.785,86.785,86.765,86.775,109500000.0
2009-12-01 20:53:00,86.77,86.78,86.77,86.775,210600000.0
2009-12-01 20:54:00,86.775,86.775,86.755,86.765,108700000.0
2009-12-01 20:55:00,86.765,86.795,86.755,86.795,301200000.0
2009-12-01 20:56:00,86.795,86.795,86.775,86.775,69600000.0
2009-12-01 20:57:00,86.775,86.81,86.775,86.805,82400000.0
2009-12-01 20:58:00,86.805,86.835,86.805,86.82,246200000.0
2009-12-01 20:59:00,86.82,86.825,86.81,86.81,156600001.0
2009-12-01 21:00:00,86.81,86.82,86.805,86.805,88100000.0
2009-12-01 21:01:00,86.8,86.805,86.8,86.805,45800000.0
2009-12-01 21:02:00,86.805,86.815,86.8,86.805,210400000.0
2009-12-01 21:03:00,86.805,86.815,86.805,86.81,94100000.0
2009-12-01 21:04:00,86.81,86.82,86.805,86.805,125400000.0
2009-12-01 21:05:00,86.815,86.815,86.81,86.815,96000000.0
2009-12-01 21:06:00,86.815,86.815,86.81,86.815,129600000.0
2009-12-01 21:07:00,86.82,86.82,86.795,86.795,244200000.0
2009-12-01 21:08:00,86.79,86.795,86.78,86.78,118000000.0
2009-12-01 21:09:00,86.785,86.79,86.78,86.78,347200000.0
2009-12-01 21:10:00,86.78,86.8,86.775,86.795,211800000.0
2009-12-01 21:11:00,86.8,86.82,86.8,86.805,50400000.0
2009-12-01 21:12:00,86.81,86.81,86.78,86.78,69800000.0
2009-12-01 21:13:00,86.78,86.785,86.775,86.775,432900000.0
2009-12-01 21:14:00,86.77,86.77,86.765,86.765,155600000.0
2009-12-01 21:15:00,86.76,86.77,86.755,86.77,418399998.0
2009-12-01 21:16:00,86.77,86.775,86.765,86.765,364100001.0
2009-12-01 21:17:00,86.765,86.78,86.765,86.78,153900000.0
2009-12-01 21:18:00,86.775,86.795,86.775,86.79,159700000.0
2009-12-01 21:19:00,86.79,86.795,86.77,86.775,127200000.0
2009-12-01 21:20:00,86.77,86.775,86.76,86.77,116200000.0
2009-12-01 21:21:00,86.775,86.785,86.77,86.77,130400000.0
2009-12-01 21:22:00,86.775,86.775,86.755,86.755,147500000.0
2009-12-01 21:23:00,86.755,86.76,86.745,86.76,178400000.0
2009-12-01 21:24:00,86.76,86.765,86.75,86.75,45200000.0
2009-12-01 21:25:00,86.75,86.78,86.75,86.775,49600000.0
2009-12-01 21:26:00,86.775,86.785,86.775,86.78,107900000.0
2009-12-01 21:27:00,86.78,86.78,86.78,86.78,24600000.0
2009-12-01 21:28:00,86.78,86.815,86.78,86.815,114000000.0
2009-12-01 21:29:00,86.815,86.855,86.805,86.845,149300000.0
2009-12-01 21:30:00,86.845,86.845,86.82,86.825,228800000.0
2009-12-01 21:31:00,86.825,86.845,86.825,86.84,274900000.0
2009-12-01 21:32:00,86.84,86.84,86.815,86.815,260099999.0
2009-12-01 21:33:00,86.82,86.83,86.8,86.8,166800000.0
2009-12-01 21:34:00,86.8,86.805,86.79,86.79,188300000.0
2009-12-01 21:35:00,86.79,86.8,86.79,86.795,70900000.0
2009-12-01 21:36:00,86.8,86.8,86.79,86.795,42100000.0
2009-12-01 21:37:00,86.795,86.8,86.78,86.795,158100000.0
2009-12-01 21:38:00,86.79,86.795,86.785,86.795,42300000.0
2009-12-01 21:39:00,86.795,86.795,86.785,86.795,114700000.0
2009-12-01 21:40:00,86.795,86.795,86.785,86.785,137700000.0
2009-12-01 21:41:00,86.785,86.795,86.775,86.79,146800000.0
2009-12-01 21:42:00,86.79,86.8,86.785,86.8,146700000.0
2009-12-01 21:43:00,86.8,86.8,86.77,86.775,151500000.0
2009-12-01 21:44:00,86.775,86.78,86.755,86.755,223700000.0
2009-12-01 21:45:00,86.755,86.755,86.73,86.75,151000000.0
2009-12-01 21:46:00,86.75,86.755,86.74,86.75,168500000.0
2009-12-01 21:47:00,86.75,86.75,86.73,86.74,142000000.0
2009-12-01 21:48:00,86.74,86.745,86.73,86.745,103100000.0
2009-12-01 21:49:00,86.745,86.755,86.735,86.75,148200000.0
2009-12-01 21:50:00,86.75,86.75,86.735,86.74,225300000.0
2009-12-01 21:51:00,86.74,86.74,86.725,86.73,274800000.0
2009-12-01 21:52:00,86.73,86.75,86.72,86.75,178000000.0
2009-12-01 21:53:00,86.745,86.765,86.74,86.765,240900000.0
2009-12-01 21:54:00,86.765,86.775,86.76,86.775,58800000.0
2009-12-01 21:55:00,86.775,86.78,86.735,86.735,232900000.0
2009-12-01 21:56:00,86.735,86.765,86.735,86.75,349100000.0
2009-12-01 21:57:00,86.75,86.765,86.74,86.74,303000000.0
2009-12-01 21:58:00,86.735,86.74,86.73,86.74,199400000.0
2009-12-01 21:59:00,86.74,86.76,86.73,86.76,272500000.0
2009-12-01 22:00:00,86.76,86.765,86.745,86.755,89600000.0
2009-12-01 22:01:00,86.755,86.755,86.745,86.755,88500000.0
2009-12-01 22:02:00,86.76,86.76,86.745,86.745,48800000.0
2009-12-01 22:03:00,86.745,86.755,86.73,86.745,105800000.0
2009-12-01 22:04:00,86.755,86.755,86.745,86.75,158000000.0
2009-12-01 22:05:00,86.745,86.755,86.735,86.74,348500001.0
2009-12-01 22:06:00,86.745,86.75,86.73,86.74,167100000.0
2009-12-01 22:07:00,86.745,86.75,86.735,86.74,314300000.0
2009-12-01 22:08:00,86.74,86.745,86.735,86.735,246300000.0
2009-12-01 22:09:00,86.735,86.745,86.735,86.735,335100000.0
2009-12-01 22:10:00,86.735,86.745,86.735,86.74,192000000.0
2009-12-01 22:11:00,86.74,86.74,86.735,86.735,101700000.0
2009-12-01 22:12:00,86.735,86.75,86.735,86.75,73400000.0
2009-12-01 22:13:00,86.75,86.765,86.75,86.765,90100000.0
2009-12-01 22:14:00,86.76,86.77,86.755,86.755,172500000.0
2009-12-01 22:15:00,86.75,86.775,86.745,86.775,356000000.0
2009-12-01 22:16:00,86.775,86.78,86.765,86.77,171700000.0
2009-12-01 22:17:00,86.77,86.775,86.77,86.77,70400000.0
2009-12-01 22:18:00,86.77,86.77,86.75,86.765,102100000.0
2009-12-01 22:19:00,86.765,86.77,86.755,86.77,234700000.0
2009-12-01 22:20:00,86.77,86.78,86.77,86.78,28800000.0
2009-12-01 22:21:00,86.78,86.785,86.76,86.77,233300000.0
2009-12-01 22:22:00,86.77,86.775,86.735,86.755,438000000.0
2009-12-01 22:23:00,86.755,86.765,86.74,86.74,163600000.0
2009-12-01 22:24:00,86.75,86.775,86.745,86.765,369800000.0
2009-12-01 22:25:00,86.765,86.795,86.765,86.79,186500000.0
2009-12-01 22:26:00,86.785,86.79,86.735,86.735,127700000.0
2009-12-01 22:27:00,86.735,86.745,86.725,86.745,172300000.0
2009-12-01 22:28:00,86.745,86.76,86.735,86.755,60500000.0
2009-12-01 22:29:00,86.765,86.765,86.745,86.745,50300000.0
2009-12-01 22:30:00,86.745,86.75,86.74,86.75,49000000.0
2009-12-01 22:31:00,86.75,86.76,86.75,86.76,73000000.0
2009-12-01 22:32:00,86.765,86.765,86.735,86.745,191800000.0
2009-12-01 22:33:00,86.745,86.75,86.745,86.75,49600000.0
2009-12-01 22:34:00,86.735,86.745,86.725,86.74,93300000.0
2009-12-01 22:35:00,86.74,86.74,86.72,86.72,89000000.0
2009-12-01 22:36:00,86.73,86.73,86.71,86.715,263800000.0
2009-12-01 22:37:00,86.715,86.725,86.71,86.72,373300000.0
2009-12-01 22:38:00,86.72,86.75,86.72,86.73,118700000.0
2009-12-01 22:39:00,86.74,86.74,86.725,86.73,105300000.0
2009-12-01 22:40:00,86.73,86.735,86.725,86.725,311700000.0
2009-12-01 22:41:00,86.725,86.74,86.725,86.74,258600000.0
2009-12-01 22:42:00,86.74,86.74,86.725,86.73,292400001.0
2009-12-01 22:43:00,86.73,86.74,86.72,86.74,247300000.0
2009-12-01 22:44:00,86.73,86.75,86.71,86.74,320500000.0
2009-12-01 22:45:00,86.735,86.735,86.715,86.725,294300000.0
2009-12-01 22:46:00,86.72,86.735,86.71,86.725,312700000.0
2009-12-01 22:47:00,86.725,86.73,86.715,86.72,164300000.0
2009-12-01 22:48:00,86.72,86.735,86.715,86.725,131000000.0
2009-12-01 22:49:00,86.725,86.74,86.725,86.735,85500000.0
2009-12-01 22:50:00,86.735,86.75,86.73,86.73,205900000.0
2009-12-01 22:51:00,86.735,86.755,86.725,86.75,104800000.0
2009-12-01 22:52:00,86.75,86.75,86.725,86.725,36500000.0
2009-12-01 22:53:00,86.725,86.745,86.725,86.735,96200000.0
2009-12-01 22:54:00,86.735,86.74,86.73,86.73,153500000.0
2009-12-01 22:55:00,86.73,86.73,86.71,86.715,215900000.0
2009-12-01 22:56:00,86.72,86.72,86.715,86.715,145900000.0
2009-12-01 22:57:00,86.715,86.73,86.715,86.725,67900000.0
2009-12-01 22:58:00,86.725,86.735,86.725,86.725,140600000.0
2009-12-01 22:59:00,86.725,86.73,86.72,86.725,87300000.0
2009-12-01 23:00:00,86.725,86.73,86.725,86.725,91000000.0
2009-12-01 23:01:00,86.725,86.73,86.725,86.725,25400000.0
2009-12-01 23:02:00,86.725,86.725,86.72,86.72,9700000.0
2009-12-01 23:03:00,86.725,86.725,86.715,86.715,48000000.0
2009-12-01 23:04:00,86.715,86.715,86.705,86.705,78300000.0
2009-12-01 23:05:00,86.705,86.71,86.705,86.705,98700000.0
2009-12-01 23:06:00,86.705,86.715,86.7,86.705,79100000.0
2009-12-01 23:07:00,86.7,86.715,86.7,86.71,180300000.0
2009-12-01 23:08:00,86.71,86.725,86.705,86.725,99700000.0
2009-12-01 23:09:00,86.725,86.725,86.715,86.715,92200000.0
2009-12-01 23:10:00,86.725,86.725,86.715,86.72,111900000.0
2009-12-01 23:11:00,86.715,86.745,86.715,86.725,126600000.0
2009-12-01 23:12:00,86.725,86.73,86.72,86.72,60500000.0
2009-12-01 23:13:00,86.725,86.725,86.72,86.725,36000000.0
2009-12-01 23:14:00,86.725,86.735,86.725,86.735,44500000.0
2009-12-01 23:15:00,86.73,86.73,86.72,86.72,82700000.0
2009-12-01 23:16:00,86.72,86.725,86.715,86.725,274000000.0
2009-12-01 23:17:00,86.725,86.73,86.715,86.73,119200000.0
2009-12-01 23:18:00,86.73,86.73,86.705,86.715,65600000.0
2009-12-01 23:19:00,86.71,86.725,86.71,86.715,29000000.0
2009-12-01 23:20:00,86.715,86.725,86.71,86.72,28000000.0
2009-12-01 23:21:00,86.715,86.72,86.715,86.715,59500000.0
2009-12-01 23:22:00,86.715,86.72,86.705,86.705,18300000.0
2009-12-01 23:23:00,86.705,86.725,86.705,86.715,42400000.0
2009-12-01 23:24:00,86.72,86.76,86.715,86.75,73500000.0
2009-12-01 23:25:00,86.75,86.76,86.74,86.75,168000000.0
2009-12-01 23:26:00,86.76,86.76,86.735,86.745,139300001.0
2009-12-01 23:27:00,86.745,86.745,86.73,86.735,477700000.0
2009-12-01 23:28:00,86.735,86.75,86.735,86.74,51500000.0
2009-12-01 23:29:00,86.735,86.79,86.73,86.78,232300000.0
2009-12-01 23:30:00,86.775,86.795,86.765,86.795,90600000.0
2009-12-01 23:31:00,86.795,86.795,86.76,86.765,167100000.0
2009-12-01 23:32:00,86.78,86.805,86.765,86.785,154500000.0
2009-12-01 23:33:00,86.78,86.8,86.775,86.775,124400000.0
2009-12-01 23:34:00,86.775,86.79,86.775,86.79,71300000.0
2009-12-01 23:35:00,86.79,86.795,86.77,86.775,212000000.0
2009-12-01 23:36:00,86.775,86.815,86.775,86.79,201700000.0
2009-12-01 23:37:00,86.79,86.79,86.77,86.78,85900000.0
2009-12-01 23:38:00,86.78,86.805,86.78,86.795,161800000.0
2009-12-01 23:39:00,86.795,86.81,86.795,86.8,100400000.0
2009-12-01 23:40:00,86.795,86.815,86.79,86.8,62700000.0
2009-12-01 23:41:00,86.8,86.825,86.79,86.805,88700000.0
2009-12-01 23:42:00,86.805,86.82,86.79,86.815,75200000.0
2009-12-01 23:43:00,86.815,86.82,86.795,86.795,96600000.0
2009-12-01 23:44:00,86.795,86.82,86.79,86.805,37500000.0
2009-12-01 23:45:00,86.805,86.825,86.8,86.825,81400000.0
2009-12-01 23:46:00,86.825,86.835,86.805,86.81,103000000.0
2009-12-01 23:47:00,86.815,86.82,86.81,86.82,29800000.0
2009-12-01 23:48:00,86.815,86.815,86.8,86.815,142000000.0
2009-12-01 23:49:00,86.81,86.81,86.8,86.8,74800000.0
2009-12-01 23:50:00,86.8,86.8,86.76,86.76,67000000.0
2009-12-01 23:51:00,86.76,86.76,86.75,86.755,19000000.0
2009-12-01 23:52:00,86.765,86.775,86.76,86.775,11600000.0
2009-12-01 23:53:00,86.765,86.775,86.745,86.75,117800000.0
2009-12-01 23:54:00,86.765,86.775,86.74,86.745,81000000.0
2009-12-01 23:55:00,86.74,86.755,86.74,86.75,32000000.0
2009-12-01 23:56:00,86.75,86.765,86.74,86.76,145500000.0
2009-12-01 23:57:00,86.76,86.76,86.74,86.745,93100000.0
2009-12-01 23:58:00,86.74,86.745,86.73,86.73,48500000.0
2009-12-01 23:59:00,86.73,86.735,86.695,86.72,60400000.0
2009-12-02 00:00:00,86.72,86.72,86.685,86.715,40100000.0
2009-12-02 00:01:00,86.715,86.715,86.695,86.71,24200000.0
2009-12-02 00:02:00,86.7,86.715,86.69,86.69,52500000.0
2009-12-02 00:03:00,86.695,86.715,86.685,86.715,109300000.0
2009-12-02 00:04:00,86.71,86.71,86.71,86.71,1000000.0
2009-12-02 00:05:00,86.715,86.715,86.695,86.7,37400000.0
2009-12-02 00:06:00,86.705,86.715,86.69,86.695,32300000.0
2009-12-02 00:07:00,86.715,86.72,86.685,86.72,49600000.0
2009-12-02 00:08:00,86.725,86.73,86.7,86.71,64600000.0
2009-12-02 00:09:00,86.71,86.715,86.695,86.695,37100000.0
2009-12-02 00:10:00,86.7,86.715,86.695,86.7,42100000.0
2009-12-02 00:11:00,86.7,86.705,86.69,86.69,17000000.0
2009-12-02 00:12:00,86.69,86.705,86.69,86.705,9500000.0
2009-12-02 00:13:00,86.71,86.715,86.705,86.715,30000000.0
2009-12-02 00:14:00,86.705,86.72,86.705,86.705,14000000.0
2009-12-02 00:15:00,86.705,86.74,86.705,86.72,38300000.0
2009-12-02 00:16:00,86.72,86.74,86.72,86.73,23000000.0
2009-12-02 00:17:00,86.735,86.735,86.73,86.73,6000000.0
2009-12-02 00:18:00,86.735,86.735,86.725,86.73,5000000.0
2009-12-02 00:19:00,86.725,86.745,86.725,86.735,6000000.0
2009-12-02 00:20:00,86.745,86.775,86.735,86.755,20000000.0
2009-12-02 00:21:00,86.77,86.77,86.74,86.765,57000000.0
2009-12-02 00:22:00,86.77,86.775,86.74,86.755,67800000.0
2009-12-02 00:23:00,86.755,86.76,86.735,86.755,31800000.0
2009-12-02 00:24:00,86.755,86.77,86.755,86.77,30000000.0
2009-12-02 00:25:00,86.77,86.78,86.765,86.775,26800000.0
2009-12-02 00:26:00,86.77,86.785,86.77,86.78,30800000.0
2009-12-02 00:27:00,86.785,86.785,86.77,86.77,17600000.0
2009-12-02 00:28:00,86.77,86.775,86.765,86.77,15100000.0
2009-12-02 00:29:00,86.77,86.775,86.765,86.765,15300000.0
2009-12-02 00:30:00,86.775,86.775,86.77,86.775,15600000.0
2009-12-02 00:31:00,86.775,86.79,86.775,86.785,20900000.0
2009-12-02 00:32:00,86.785,86.795,86.78,86.79,25400000.0
2009-12-02 00:33:00,86.79,86.815,86.79,86.795,55400000.0
2009-12-02 00:34:00,86.795,86.795,86.795,86.795,3200000.0
2009-12-02 00:35:00,86.795,86.795,86.795,86.795,6400000.0
2009-12-02 00:36:00,86.78,86.781,86.774,86.781,47400000.0
2009-12-02 00:37:00,86.8,86.8,86.795,86.8,16800000.0
2009-12-02 00:38:00,86.795,86.795,86.78,86.78,13100000.0
2009-12-02 00:39:00,86.785,86.79,86.78,86.79,40100000.0
2009-12-02 00:40:00,86.785,86.785,86.78,86.785,32500000.0
2009-12-02 00:41:00,86.785,86.805,86.785,86.8,26500000.0
2009-12-02 00:42:00,86.795,86.8,86.795,86.795,43200000.0
2009-12-02 00:43:00,86.795,86.8,86.795,86.8,48000000.0
2009-12-02 00:44:00,86.8,86.8,86.775,86.78,29800000.0
2009-12-02 00:45:00,86.78,86.785,86.77,86.775,22300000.0
2009-12-02 00:46:00,86.77,86.775,86.765,86.77,14600000.0
2009-12-02 00:47:00,86.765,86.77,86.765,86.77,13400000.0
2009-12-02 00:48:00,86.765,86.775,86.765,86.77,37500000.0
2009-12-02 00:49:00,86.77,86.77,86.755,86.76,21400000.0
2009-12-02 00:50:00,86.76,86.765,86.76,86.765,60500000.0
2009-12-02 00:51:00,86.765,86.765,86.765,86.765,33600000.0
2009-12-02 00:52:00,86.765,86.765,86.74,86.745,40200000.0
2009-12-02 00:53:00,86.745,86.745,86.73,86.74,11000000.0
2009-12-02 00:54:00,86.735,86.74,86.725,86.73,37200000.0
2009-12-02 00:55:00,86.73,86.735,86.725,86.725,37000000.0
2009-12-02 00:56:00,86.725,86.73,86.725,86.725,10000000.0
2009-12-02 00:57:00,86.73,86.735,86.73,86.73,16000000.0
2009-12-02 00:58:00,86.73,86.74,86.7,86.74,69500000.0
2009-12-02 00:59:00,86.745,86.755,86.73,86.73,58300000.0
2009-12-02 01:00:00,86.735,86.765,86.735,86.765,52400000.0
2009-12-02 01:01:00,86.765,86.78,86.76,86.775,78000000.0
2009-12-02 01:02:00,86.775,86.795,86.775,86.78,63300000.0
2009-12-02 01:03:00,86.78,86.785,86.78,86.785,9400000.0
2009-12-02 01:04:00,86.785,86.785,86.78,86.785,21700000.0
2009-12-02 01:05:00,86.785,86.785,86.775,86.785,22800000.0
2009-12-02 01:06:00,86.785,86.795,86.785,86.795,21900000.0
2009-12-02 01:07:00,86.795,86.8,86.79,86.79,67300000.0
2009-12-02 01:08:00,86.79,86.8,86.79,86.8,19700000.0
2009-12-02 01:09:00,86.795,86.8,86.79,86.795,50400000.0
2009-12-02 01:10:00,86.795,86.805,86.79,86.805,77100000.0
2009-12-02 01:11:00,86.81,86.815,86.79,86.795,251000000.0
2009-12-02 01:12:00,86.8,86.805,86.8,86.8,181200000.0
2009-12-02 01:13:00,86.8,86.805,86.795,86.8,105600000.0
2009-12-02 01:14:00,86.8,86.8,86.79,86.79,148000000.0
2009-12-02 01:15:00,86.795,86.795,86.79,86.79,20000000.0
2009-12-02 01:16:00,86.795,86.795,86.79,86.79,48000000.0
2009-12-02 01:17:00,86.79,86.79,86.785,86.785,148400000.0
2009-12-02 01:18:00,86.785,86.79,86.785,86.785,301600000.0
2009-12-02 01:19:00,86.785,86.79,86.785,86.785,219300000.0
2009-12-02 01:20:00,86.785,86.79,86.755,86.755,437800000.0
2009-12-02 01:21:00,86.755,86.765,86.755,86.755,191900000.0
2009-12-02 01:22:00,86.755,86.775,86.755,86.76,252800000.0
2009-12-02 01:23:00,86.755,86.765,86.755,86.765,88700000.0
2009-12-02 01:24:00,86.755,86.755,86.73,86.735,130900000.0
2009-12-02 01:25:00,86.735,86.735,86.695,86.715,228600000.0
2009-12-02 01:26:00,86.715,86.73,86.71,86.73,190700000.0
2009-12-02 01:27:00,86.73,86.76,86.73,86.74,451800000.0
2009-12-02 01:28:00,86.74,86.755,86.73,86.75,436000001.0
2009-12-02 01:29:00,86.755,86.765,86.755,86.755,237099999.0
2009-12-02 01:30:00,86.755,86.755,86.745,86.755,100100000.0
2009-12-02 01:31:00,86.755,86.755,86.745,86.75,42700000.0
2009-12-02 01:32:00,86.75,86.755,86.75,86.755,34500000.0
2009-12-02 01:33:00,86.755,86.765,86.755,86.76,100400000.0
2009-12-02 01:34:00,86.76,86.815,86.76,86.815,106200000.0
2009-12-02 01:35:00,86.81,86.815,86.755,86.76,263700000.0
2009-12-02 01:36:00,86.76,86.775,86.755,86.77,104500000.0
2009-12-02 01:37:00,86.775,86.79,86.775,86.785,156200000.0
2009-12-02 01:38:00,86.79,86.81,86.785,86.805,93500000.0
2009-12-02 01:39:00,86.81,86.81,86.805,86.805,10700000.0
2009-12-02 01:40:00,86.795,86.8,86.785,86.79,52800000.0
2009-12-02 01:41:00,86.79,86.8,86.785,86.795,115800000.0
2009-12-02 01:42:00,86.8,86.805,86.785,86.805,117500000.0
2009-12-02 01:43:00,86.8,86.8,86.79,86.79,76300000.0
2009-12-02 01:44:00,86.79,86.79,86.79,86.79,30300000.0
2009-12-02 01:45:00,86.79,86.79,86.77,86.77,120300000.0
2009-12-02 01:46:00,86.77,86.78,86.77,86.78,11900000.0
2009-12-02 01:47:00,86.775,86.775,86.745,86.745,94900000.0
2009-12-02 01:48:00,86.745,86.76,86.735,86.76,183700000.0
2009-12-02 01:49:00,86.755,86.755,86.745,86.75,322100000.0
2009-12-02 01:50:00,86.75,86.75,86.75,86.75,89000000.0
2009-12-02 01:51:00,86.75,86.755,86.75,86.75,61600000.0
2009-12-02 01:52:00,86.75,86.76,86.75,86.76,147500000.0
2009-12-02 01:53:00,86.765,86.775,86.76,86.765,352200000.0
2009-12-02 01:54:00,86.765,86.77,86.735,86.755,133000000.0
2009-12-02 01:55:00,86.755,86.76,86.75,86.755,42600000.0
2009-12-02 01:56:00,86.755,86.76,86.75,86.75,142200000.0
2009-12-02 01:57:00,86.755,86.755,86.73,86.735,90300000.0
2009-12-02 01:58:00,86.735,86.74,86.735,86.74,80600000.0
2009-12-02 01:59:00,86.735,86.74,86.72,86.74,272599999.0
2009-12-02 02:00:00,86.74,86.755,86.735,86.745,193400000.0
2009-12-02 02:01:00,86.74,86.76,86.735,86.745,369000001.0
2009-12-02 02:02:00,86.74,86.75,86.715,86.725,322100000.0
2009-12-02 02:03:00,86.72,86.72,86.71,86.72,176700000.0
2009-12-02 02:04:00,86.72,86.73,86.69,86.7,131200000.0
2009-12-02 02:05:00,86.7,86.71,86.665,86.67,248200000.0
2009-12-02 02:06:00,86.67,86.675,86.665,86.675,256400000.0
2009-12-02 02:07:00,86.68,86.69,86.68,86.68,146700000.0
2009-12-02 02:08:00,86.68,86.685,86.68,86.68,168900000.0
2009-12-02 02:09:00,86.68,86.68,86.68,86.68,36800000.0
2009-12-02 02:10:00,86.68,86.69,86.67,86.69,213800000.0
2009-12-02 02:11:00,86.69,86.7,86.685,86.7,280600000.0
2009-12-02 02:12:00,86.7,86.72,86.7,86.72,99600000.0
2009-12-02 02:13:00,86.72,86.755,86.72,86.75,200300000.0
2009-12-02 02:14:00,86.745,86.75,86.745,86.745,116200000.0
2009-12-02 02:15:00,86.75,86.765,86.745,86.755,149300000.0
2009-12-02 02:16:00,86.755,86.76,86.735,86.75,473100000.0
2009-12-02 02:17:00,86.75,86.755,86.735,86.74,303100000.0
2009-12-02 02:18:00,86.74,86.74,86.74,86.74,118900000.0
2009-12-02 02:19:00,86.74,86.74,86.74,86.74,213900000.0
2009-12-02 02:20:00,86.74,86.74,86.7,86.705,420200000.0
2009-12-02 02:21:00,86.705,86.72,86.67,86.675,523900000.0
2009-12-02 02:22:00,86.675,86.695,86.66,86.695,614700000.0
2009-12-02 02:23:00,86.7,86.705,86.69,86.7,284500000.0
2009-12-02 02:24:00,86.7,86.705,86.695,86.7,255299999.0
2009-12-02 02:25:00,86.7,86.715,86.695,86.715,52900000.0
2009-12-02 02:26:00,86.715,86.73,86.715,86.725,104100000.0
2009-12-02 02:27:00,86.715,86.72,86.705,86.71,157500000.0
2009-12-02 02:28:00,86.71,86.715,86.695,86.7,211200000.0
2009-12-02 02:29:00,86.7,86.735,86.7,86.72,222900000.0
2009-12-02 02:30:00,86.72,86.735,86.715,86.73,246500000.0
2009-12-02 02:31:00,86.735,86.74,86.72,86.72,98600000.0
2009-12-02 02:32:00,86.72,86.725,86.72,86.72,255000000.0
2009-12-02 02:33:00,86.72,86.72,86.705,86.705,345300000.0
2009-12-02 02:34:00,86.705,86.755,86.705,86.75,254900000.0
2009-12-02 02:35:00,86.75,86.77,86.75,86.755,396900000.0
2009-12-02 02:36:00,86.75,86.755,86.745,86.745,99500000.0
2009-12-02 02:37:00,86.745,86.755,86.745,86.755,35300000.0
2009-12-02 02:38:00,86.755,86.805,86.755,86.775,530800000.0
2009-12-02 02:39:00,86.78,86.8,86.775,86.79,221600000.0
2009-12-02 02:40:00,86.79,86.845,86.79,86.845,541100000.0
2009-12-02 02:41:00,86.845,86.85,86.84,86.84,390400000.0
2009-12-02 02:42:00,86.84,86.845,86.825,86.845,459300000.0
2009-12-02 02:43:00,86.84,86.84,86.825,86.825,468500000.0
2009-12-02 02:44:00,86.825,86.835,86.825,86.835,151600000.0
2009-12-02 02:45:00,86.83,86.835,86.815,86.825,513300000.0
2009-12-02 02:46:00,86.825,86.825,86.815,86.82,307900000.0
2009-12-02 02:47:00,86.82,86.84,86.82,86.825,302900000.0
2009-12-02 02:48:00,86.82,86.82,86.815,86.82,122500000.0
2009-12-02 02:49:00,86.82,86.855,86.82,86.855,334700000.0
2009-12-02 02:50:00,86.855,86.89,86.85,86.88,472200000.0
2009-12-02 02:51:00,86.88,86.885,86.855,86.88,670000000.0
2009-12-02 02:52:00,86.88,86.89,86.875,86.875,495500000.0
2009-12-02 02:53:00,86.875,86.885,86.875,86.88,190100000.0
2009-12-02 02:54:00,86.88,86.885,86.87,86.88,292000000.0
2009-12-02 02:55:00,86.885,86.885,86.855,86.86,748800000.0
2009-12-02 02:56:00,86.86,86.86,86.835,86.835,601400000.0
2009-12-02 02:57:00,86.84,86.85,86.835,86.84,350200000.0
2009-12-02 02:58:00,86.835,86.85,86.825,86.835,369900000.0
2009-12-02 02:59:00,86.835,86.855,86.825,86.855,718300000.0
2009-12-02 03:00:00,86.86,86.875,86.86,86.875,390900000.0
2009-12-02 03:01:00,86.875,86.88,86.86,86.86,213100000.0
2009-12-02 03:02:00,86.865,86.88,86.85,86.855,224200000.0
2009-12-02 03:03:00,86.855,86.87,86.855,86.86,382200000.0
2009-12-02 03:04:00,86.86,86.86,86.84,86.845,509500000.0
2009-12-02 03:05:00,86.845,86.86,86.84,86.86,362200000.0
2009-12-02 03:06:00,86.86,86.86,86.84,86.86,345200000.0
2009-12-02 03:07:00,86.855,86.885,86.855,86.885,454000000.0
2009-12-02 03:08:00,86.875,86.915,86.875,86.9,226700000.0
2009-12-02 03:09:00,86.9,86.92,86.895,86.9,276600000.0
2009-12-02 03:10:00,86.905,86.925,86.905,86.905,132000000.0
2009-12-02 03:11:00,86.9,86.92,86.9,86.905,405699999.0
2009-12-02 03:12:00,86.905,86.905,86.865,86.865,276800000.0
2009-12-02 03:13:00,86.865,86.89,86.865,86.89,327700000.0
2009-12-02 03:14:00,86.895,86.905,86.885,86.89,221200000.0
2009-12-02 03:15:00,86.885,86.905,86.87,86.905,392900000.0
2009-12-02 03:16:00,86.91,86.915,86.88,86.88,270700000.0
2009-12-02 03:17:00,86.87,86.885,86.86,86.87,282700000.0
2009-12-02 03:18:00,86.87,86.88,86.85,86.855,242500000.0
2009-12-02 03:19:00,86.855,86.88,86.85,86.875,601200000.0
2009-12-02 03:20:00,86.875,86.885,86.87,86.88,530200000.0
2009-12-02 03:21:00,86.88,86.885,86.855,86.855,545800000.0
2009-12-02 03:22:00,86.86,86.875,86.845,86.875,354000000.0
2009-12-02 03:23:00,86.86,86.885,86.855,86.885,200300000.0
2009-12-02 03:24:00,86.89,86.895,86.88,86.885,549800000.0
2009-12-02 03:25:00,86.885,86.895,86.885,86.885,112100000.0
2009-12-02 03:26:00,86.885,86.89,86.87,86.87,330700000.0
2009-12-02 03:27:00,86.87,86.875,86.835,86.84,404000000.0
2009-12-02 03:28:00,86.845,86.855,86.835,86.845,219200000.0
2009-12-02 03:29:00,86.845,86.845,86.83,86.845,216900000.0
2009-12-02 03:30:00,86.845,86.845,86.825,86.825,369800000.0
2009-12-02 03:31:00,86.825,86.83,86.815,86.82,313400000.0
2009-12-02 03:32:00,86.825,86.825,86.805,86.805,148000000.0
2009-12-02 03:33:00,86.805,86.805,86.79,86.805,414500000.0
2009-12-02 03:34:00,86.805,86.82,86.79,86.795,232900000.0
2009-12-02 03:35:00,86.79,86.82,86.79,86.82,228199999.0
2009-12-02 03:36:00,86.825,86.825,86.825,86.825,45600000.0
2009-12-02 03:37:00,86.82,86.82,86.805,86.81,206600000.0
2009-12-02 03:38:00,86.81,86.825,86.8,86.815,160600000.0
2009-12-02 03:39:00,86.815,86.815,86.8,86.805,416000000.0
2009-12-02 03:40:00,86.8,86.805,86.77,86.795,351799999.0
2009-12-02 03:41:00,86.795,86.81,86.795,86.81,273900000.0
2009-12-02 03:42:00,86.81,86.825,86.805,86.815,236300000.0
2009-12-02 03:43:00,86.815,86.83,86.815,86.815,78200000.0
2009-12-02 03:44:00,86.815,86.82,86.805,86.815,140600000.0
2009-12-02 03:45:00,86.82,86.82,86.815,86.82,91700000.0
2009-12-02 03:46:00,86.82,86.835,86.82,86.82,104800000.0
2009-12-02 03:47:00,86.82,86.825,86.815,86.82,198200000.0
2009-12-02 03:48:00,86.82,86.85,86.82,86.84,332000001.0
2009-12-02 03:49:00,86.845,86.91,86.845,86.905,479500000.0
2009-12-02 03:50:00,86.895,86.895,86.885,86.89,233400000.0
2009-12-02 03:51:00,86.895,86.895,86.87,86.875,252999999.0
2009-12-02 03:52:00,86.88,86.88,86.83,86.83,470400000.0
2009-12-02 03:53:00,86.825,86.83,86.825,86.83,272900000.0
2009-12-02 03:54:00,86.83,86.83,86.81,86.82,261200000.0
2009-12-02 03:55:00,86.82,86.83,86.815,86.83,158000000.0
2009-12-02 03:56:00,86.83,86.87,86.83,86.855,423000000.0
2009-12-02 03:57:00,86.855,86.865,86.85,86.85,246300000.0
2009-12-02 03:58:00,86.85,86.85,86.835,86.84,269900000.0
2009-12-02 03:59:00,86.84,86.855,86.84,86.85,106300000.0
2009-12-02 04:00:00,86.85,86.875,86.85,86.87,300500000.0
2009-12-02 04:01:00,86.87,86.87,86.86,86.865,127300000.0
2009-12-02 04:02:00,86.865,86.88,86.86,86.88,231800000.0
2009-12-02 04:03:00,86.88,86.88,86.865,86.865,84000000.0
2009-12-02 04:04:00,86.865,86.865,86.84,86.84,265700000.0
2009-12-02 04:05:00,86.845,86.875,86.84,86.875,194600000.0
2009-12-02 04:06:00,86.87,86.875,86.855,86.86,325400000.0
2009-12-02 04:07:00,86.86,86.88,86.86,86.865,444200000.0
2009-12-02 04:08:00,86.87,86.885,86.87,86.885,242700000.0
2009-12-02 04:09:00,86.88,86.9,86.88,86.895,399900000.0
2009-12-02 04:10:00,86.895,86.905,86.88,86.885,497500002.0
2009-12-02 04:11:00,86.89,86.9,86.885,86.895,382100000.0
2009-12-02 04:12:00,86.895,86.91,86.89,86.905,451300000.0
2009-12-02 04:13:00,86.905,86.91,86.89,86.89,211100000.0
2009-12-02 04:14:00,86.89,86.89,86.88,86.89,254700000.0
2009-12-02 04:15:00,86.89,86.89,86.885,86.89,206500000.0
2009-12-02 04:16:00,86.89,86.905,86.89,86.905,277899999.0
2009-12-02 04:17:00,86.905,86.915,86.905,86.91,238500000.0
2009-12-02 04:18:00,86.91,86.93,86.91,86.91,97600000.0
2009-12-02 04:19:00,86.91,86.95,86.91,86.935,148100000.0
2009-12-02 04:20:00,86.93,86.93,86.91,86.915,260500000.0
2009-12-02 04:21:00,86.92,86.93,86.915,86.915,253900000.0
2009-12-02 04:22:00,86.915,86.925,86.915,86.92,197100000.0
2009-12-02 04:23:00,86.92,86.935,86.92,86.93,156300000.0
2009-12-02 04:24:00,86.93,86.985,86.92,86.975,358600000.0
2009-12-02 04:25:00,86.975,86.985,86.96,86.98,302900000.0
2009-12-02 04:26:00,86.98,87.0,86.975,87.0,373700000.0
2009-12-02 04:27:00,87.0,87.005,86.97,87.0,537200000.0
2009-12-02 04:28:00,87.0,87.01,86.995,86.995,374200000.0
2009-12-02 04:29:00,86.99,87.0,86.96,86.975,451400000.0
2009-12-02 04:30:00,86.975,86.99,86.965,86.98,254300000.0
2009-12-02 04:31:00,86.98,86.98,86.97,86.975,169600000.0
2009-12-02 04:32:00,86.965,86.98,86.965,86.98,285400000.0
2009-12-02 04:33:00,86.985,87.0,86.975,86.99,203800000.0
2009-12-02 04:34:00,86.995,87.01,86.99,87.0,127500000.0
2009-12-02 04:35:00,87.005,87.12,87.0,87.115,94800000.0
2009-12-02 04:36:00,87.11,87.115,87.075,87.08,240500000.0
2009-12-02 04:37:00,87.075,87.085,87.055,87.055,283800000.0
2009-12-02 04:38:00,87.055,87.055,87.03,87.05,240400000.0
2009-12-02 04:39:00,87.05,87.065,87.04,87.05,346100000.0
2009-12-02 04:40:00,87.045,87.05,87.03,87.03,303600000.0
2009-12-02 04:41:00,87.035,87.045,87.03,87.045,114900000.0
2009-12-02 04:42:00,87.045,87.045,87.025,87.025,218400000.0
2009-12-02 04:43:00,87.02,87.03,87.01,87.015,221000000.0
2009-12-02 04:44:00,87.02,87.045,87.02,87.03,129600000.0
2009-12-02 04:45:00,87.025,87.055,87.025,87.05,53300000.0
2009-12-02 04:46:00,87.055,87.055,87.02,87.02,118000000.0
2009-12-02 04:47:00,87.025,87.055,87.015,87.055,166000000.0
2009-12-02 04:48:00,87.05,87.05,87.035,87.04,182399999.0
2009-12-02 04:49:00,87.045,87.045,87.03,87.035,127900000.0
2009-12-02 04:50:00,87.035,87.035,86.995,87.0,169500000.0
2009-12-02 04:51:00,87.0,87.01,86.99,86.995,224600000.0
2009-12-02 04:52:00,86.995,86.995,86.97,86.98,274500000.0
2009-12-02 04:53:00,86.98,86.98,86.97,86.97,53200000.0
2009-12-02 04:54:00,86.97,86.97,86.935,86.945,459200000.0
2009-12-02 04:55:00,86.945,86.95,86.93,86.935,282700000.0
2009-12-02 04:56:00,86.935,86.935,86.925,86.93,63000000.0
2009-12-02 04:57:00,86.935,86.94,86.935,86.935,46300000.0
2009-12-02 04:58:00,86.94,86.945,86.93,86.945,43700000.0
2009-12-02 04:59:00,86.94,86.96,86.94,86.96,32100000.0
2009-12-02 05:00:00,86.955,86.975,86.955,86.975,50600000.0
2009-12-02 05:01:00,86.975,87.01,86.97,87.01,103700000.0
2009-12-02 05:02:00,87.015,87.035,87.01,87.035,152900000.0
2009-12-02 05:03:00,87.04,87.04,87.01,87.015,189100000.0
2009-12-02 05:04:00,87.015,87.015,86.98,86.98,92300000.0
2009-12-02 05:05:00,86.98,86.985,86.975,86.985,189100000.0
2009-12-02 05:06:00,86.99,86.995,86.975,86.99,203500000.0
2009-12-02 05:07:00,86.99,87.005,86.985,87.005,91800000.0
2009-12-02 05:08:00,87.0,87.02,87.0,87.02,82600000.0
2009-12-02 05:09:00,87.015,87.025,87.005,87.02,199800000.0
2009-12-02 05:10:00,87.02,87.045,87.02,87.035,358100000.0
2009-12-02 05:11:00,87.04,87.045,87.02,87.025,345400000.0
2009-12-02 05:12:00,87.025,87.03,87.005,87.015,253500000.0
2009-12-02 05:13:00,87.015,87.03,86.99,86.995,301800000.0
2009-12-02 05:14:00,86.995,87.04,86.995,87.04,212500000.0
2009-12-02 05:15:00,87.035,87.04,87.03,87.035,190300000.0
2009-12-02 05:16:00,87.035,87.04,87.03,87.03,252900000.0
2009-12-02 05:17:00,87.03,87.035,87.03,87.03,146900000.0
2009-12-02 05:18:00,87.03,87.045,87.03,87.03,194800000.0
2009-12-02 05:19:00,87.035,87.065,87.03,87.035,485300000.0
2009-12-02 05:20:00,87.035,87.085,87.035,87.08,422300000.0
2009-12-02 05:21:00,87.075,87.09,87.07,87.08,297000000.0
2009-12-02 05:22:00,87.08,87.08,87.07,87.075,161800000.0
2009-12-02 05:23:00,87.075,87.075,87.045,87.06,474500000.0
2009-12-02 05:24:00,87.06,87.08,87.06,87.07,208100000.0
2009-12-02 05:25:00,87.065,87.115,87.065,87.115,345700000.0
2009-12-02 05:26:00,87.115,87.135,87.105,87.115,295000000.0
2009-12-02 05:27:00,87.11,87.13,87.11,87.11,203900000.0
2009-12-02 05:28:00,87.105,87.11,87.105,87.11,96700000.0
2009-12-02 05:29:00,87.105,87.16,87.105,87.16,380800000.0
2009-12-02 05:30:00,87.16,87.165,87.145,87.15,173500000.0
2009-12-02 05:31:00,87.145,87.145,87.135,87.135,110900000.0
2009-12-02 05:32:00,87.135,87.135,87.12,87.12,21000000.0
2009-12-02 05:33:00,87.11,87.125,87.11,87.125,187900000.0
2009-12-02 05:34:00,87.125,87.135,87.12,87.125,436400000.0
2009-12-02 05:35:00,87.125,87.13,87.11,87.12,291900000.0
2009-12-02 05:36:00,87.125,87.125,87.11,87.115,101100000.0
2009-12-02 05:37:00,87.115,87.115,87.095,87.11,221700000.0
2009-12-02 05:38:00,87.115,87.145,87.115,87.145,408600000.0
2009-12-02 05:39:00,87.155,87.165,87.14,87.16,513900000.0
2009-12-02 05:40:00,87.165,87.19,87.165,87.18,504200000.0
2009-12-02 05:41:00,87.18,87.225,87.175,87.21,386500000.0
2009-12-02 05:42:00,87.215,87.285,87.205,87.215,800100000.0
2009-12-02 05:43:00,87.215,87.215,87.175,87.195,486499998.0
2009-12-02 05:44:00,87.195,87.2,87.175,87.185,571000000.0
2009-12-02 05:45:00,87.18,87.19,87.15,87.15,516900000.0
2009-12-02 05:46:00,87.16,87.175,87.15,87.175,441800000.0
2009-12-02 05:47:00,87.17,87.205,87.17,87.205,304700000.0
2009-12-02 05:48:00,87.205,87.22,87.175,87.175,442400000.0
2009-12-02 05:49:00,87.175,87.175,87.165,87.17,446700000.0
2009-12-02 05:50:00,87.17,87.18,87.155,87.17,475900000.0
2009-12-02 05:51:00,87.17,87.18,87.16,87.16,243400000.0
2009-12-02 05:52:00,87.165,87.195,87.165,87.19,632200000.0
2009-12-02 05:53:00,87.19,87.195,87.185,87.185,314400000.0
2009-12-02 05:54:00,87.18,87.19,87.16,87.165,334899999.0
2009-12-02 05:55:00,87.17,87.17,87.16,87.165,81200000.0
2009-12-02 05:56:00,87.165,87.195,87.165,87.195,338900000.0
2009-12-02 05:57:00,87.205,87.205,87.185,87.195,407400000.0
2009-12-02 05:58:00,87.195,87.205,87.185,87.205,153800000.0
2009-12-02 05:59:00,87.205,87.225,87.2,87.205,353000000.0
2009-12-02 06:00:00,87.195,87.2,87.185,87.19,217600000.0
2009-12-02 06:01:00,87.19,87.2,87.155,87.155,383600000.0
2009-12-02 06:02:00,87.155,87.16,87.135,87.14,283900000.0
2009-12-02 06:03:00,87.14,87.155,87.12,87.145,315000000.0
2009-12-02 06:04:00,87.14,87.175,87.14,87.165,425700000.0
2009-12-02 06:05:00,87.165,87.165,87.145,87.155,412600000.0
2009-12-02 06:06:00,87.155,87.155,87.135,87.135,144500000.0
2009-12-02 06:07:00,87.14,87.15,87.125,87.14,397300000.0
2009-12-02 06:08:00,87.145,87.145,87.115,87.115,138700000.0
2009-12-02 06:09:00,87.115,87.14,87.115,87.14,175200000.0
2009-12-02 06:10:00,87.14,87.14,87.135,87.14,94600000.0
2009-12-02 06:11:00,87.14,87.14,87.115,87.125,192700000.0
2009-12-02 06:12:00,87.125,87.14,87.125,87.14,184200000.0
2009-12-02 06:13:00,87.14,87.14,87.13,87.13,246000000.0
2009-12-02 06:14:00,87.13,87.14,87.125,87.14,339300000.0
2009-12-02 06:15:00,87.14,87.15,87.13,87.13,368400000.0
2009-12-02 06:16:00,87.13,87.14,87.13,87.14,264100000.0
2009-12-02 06:17:00,87.14,87.14,87.12,87.12,109700000.0
2009-12-02 06:18:00,87.115,87.115,87.095,87.095,167700000.0
2009-12-02 06:19:00,87.1,87.13,87.1,87.11,461200000.0
2009-12-02 06:20:00,87.11,87.115,87.09,87.105,304400000.0
2009-12-02 06:21:00,87.105,87.105,87.085,87.085,79700000.0
2009-12-02 06:22:00,87.08,87.085,87.07,87.08,152000000.0
2009-12-02 06:23:00,87.08,87.09,87.075,87.09,208600000.0
2009-12-02 06:24:00,87.09,87.095,87.075,87.075,145700000.0
2009-12-02 06:25:00,87.075,87.075,87.05,87.05,151600000.0
2009-12-02 06:26:00,87.05,87.06,87.045,87.05,111800000.0
2009-12-02 06:27:00,87.055,87.07,87.05,87.07,126800000.0
2009-12-02 06:28:00,87.07,87.085,87.07,87.075,99000000.0
2009-12-02 06:29:00,87.075,87.075,87.07,87.075,44600000.0
2009-12-02 06:30:00,87.065,87.08,87.065,87.07,148400000.0
2009-12-02 06:31:00,87.075,87.08,87.07,87.075,114200000.0
2009-12-02 06:32:00,87.075,87.08,87.07,87.07,44000000.0
2009-12-02 06:33:00,87.07,87.07,87.01,87.02,171600000.0
2009-12-02 06:34:00,87.015,87.05,87.015,87.03,452300001.0
2009-12-02 06:35:00,87.03,87.04,87.02,87.04,101200000.0
2009-12-02 06:36:00,87.04,87.04,86.99,86.995,191400000.0
2009-12-02 06:37:00,87.0,87.03,87.0,87.03,72500000.0
2009-12-02 06:38:00,87.025,87.035,87.015,87.035,142699999.0
2009-12-02 06:39:00,87.03,87.035,87.025,87.03,40600000.0
2009-12-02 06:40:00,87.03,87.035,87.025,87.035,44500000.0
2009-12-02 06:41:00,87.035,87.045,87.025,87.035,58400000.0
2009-12-02 06:42:00,87.03,87.035,87.01,87.015,198599999.0
2009-12-02 06:43:00,87.015,87.02,87.005,87.005,76800000.0
2009-12-02 06:44:00,87.005,87.02,87.005,87.015,20000000.0
2009-12-02 06:45:00,87.015,87.035,87.015,87.03,16000000.0
2009-12-02 06:46:00,87.035,87.035,87.025,87.035,28400000.0
2009-12-02 06:47:00,87.03,87.045,87.02,87.04,139700000.0
2009-12-02 06:48:00,87.045,87.045,87.035,87.045,88600000.0
2009-12-02 06:49:00,87.045,87.065,87.045,87.065,130900000.0
2009-12-02 06:50:00,87.06,87.075,87.06,87.07,40000000.0
2009-12-02 06:51:00,87.07,87.1,87.07,87.095,158100000.0
2009-12-02 06:52:00,87.095,87.105,87.085,87.105,96200000.0
2009-12-02 06:53:00,87.1,87.1,87.085,87.085,180100000.0
2009-12-02 06:54:00,87.09,87.09,87.085,87.085,120500000.0
2009-12-02 06:55:00,87.085,87.09,87.085,87.09,114600000.0
2009-12-02 06:56:00,87.09,87.105,87.09,87.095,208400000.0
2009-12-02 06:57:00,87.09,87.105,87.09,87.1,91400000.0
2009-12-02 06:58:00,87.1,87.1,87.09,87.1,80200000.0
2009-12-02 06:59:00,87.095,87.125,87.09,87.125,437600000.0
2009-12-02 07:00:00,87.13,87.13,87.105,87.11,497100000.0
2009-12-02 07:01:00,87.11,87.115,87.105,87.115,134600000.0
2009-12-02 07:02:00,87.115,87.14,87.115,87.13,453200000.0
2009-12-02 07:03:00,87.135,87.135,87.11,87.11,563000000.0
2009-12-02 07:04:00,87.115,87.125,87.105,87.11,336300000.0
2009-12-02 07:05:00,87.11,87.115,87.105,87.11,208600000.0
2009-12-02 07:06:00,87.115,87.115,87.07,87.07,265400000.0
2009-12-02 07:07:00,87.07,87.075,87.055,87.06,244000000.0
2009-12-02 07:08:00,87.06,87.095,87.06,87.095,149400000.0
2009-12-02 07:09:00,87.095,87.105,87.085,87.095,193600001.0
2009-12-02 07:10:00,87.09,87.09,87.075,87.075,168800000.0
2009-12-02 07:11:00,87.075,87.08,87.055,87.075,246600000.0
2009-12-02 07:12:00,87.07,87.075,87.05,87.06,231700000.0
2009-12-02 07:13:00,87.06,87.095,87.06,87.09,279600000.0
2009-12-02 07:14:00,87.09,87.09,87.06,87.07,313100000.0
2009-12-02 07:15:00,87.065,87.07,87.045,87.045,306700000.0
2009-12-02 07:16:00,87.045,87.065,87.045,87.055,72600000.0
2009-12-02 07:17:00,87.055,87.055,87.05,87.05,52300000.0
2009-12-02 07:18:00,87.055,87.06,87.055,87.055,160200001.0
2009-12-02 07:19:00,87.06,87.08,87.06,87.075,287900000.0
2009-12-02 07:20:00,87.08,87.08,87.065,87.065,160000000.0
2009-12-02 07:21:00,87.07,87.08,87.07,87.075,41200000.0
2009-12-02 07:22:00,87.075,87.085,87.075,87.085,130800000.0
2009-12-02 07:23:00,87.085,87.085,87.075,87.075,11400000.0
2009-12-02 07:24:00,87.075,87.075,87.045,87.045,174500000.0
2009-12-02 07:25:00,87.05,87.06,87.02,87.055,239000000.0
2009-12-02 07:26:00,87.055,87.09,87.055,87.09,243900000.0
2009-12-02 07:27:00,87.085,87.085,87.075,87.075,116000000.0
2009-12-02 07:28:00,87.08,87.08,87.065,87.075,166000000.0
2009-12-02 07:29:00,87.075,87.085,87.07,87.085,159400000.0
2009-12-02 07:30:00,87.085,87.11,87.08,87.11,237700000.0
2009-12-02 07:31:00,87.11,87.125,87.095,87.11,372900000.0
2009-12-02 07:32:00,87.115,87.115,87.1,87.1,151100000.0
2009-12-02 07:33:00,87.1,87.105,87.1,87.105,102800000.0
2009-12-02 07:34:00,87.105,87.125,87.105,87.11,154100000.0
2009-12-02 07:35:00,87.11,87.11,87.105,87.105,148300000.0
2009-12-02 07:36:00,87.105,87.125,87.105,87.11,157600000.0
2009-12-02 07:37:00,87.115,87.13,87.11,87.13,107200000.0
2009-12-02 07:38:00,87.13,87.14,87.125,87.135,275700000.0
2009-12-02 07:39:00,87.14,87.14,87.13,87.13,300400000.0
2009-12-02 07:40:00,87.13,87.135,87.13,87.135,160100000.0
2009-12-02 07:41:00,87.135,87.135,87.11,87.11,270600000.0
2009-12-02 07:42:00,87.11,87.13,87.11,87.13,268600000.0
2009-12-02 07:43:00,87.13,87.135,87.125,87.13,93300000.0
2009-12-02 07:44:00,87.125,87.135,87.125,87.13,128100000.0
2009-12-02 07:45:00,87.135,87.155,87.13,87.155,230500000.0
2009-12-02 07:46:00,87.15,87.16,87.145,87.155,446200000.0
2009-12-02 07:47:00,87.15,87.15,87.145,87.15,99700000.0
2009-12-02 07:48:00,87.145,87.16,87.14,87.16,149100000.0
2009-12-02 07:49:00,87.16,87.175,87.14,87.16,487000000.0
2009-12-02 07:50:00,87.16,87.175,87.155,87.165,313500000.0
2009-12-02 07:51:00,87.17,87.17,87.155,87.155,239900000.0
2009-12-02 07:52:00,87.155,87.155,87.08,87.085,308400000.0
2009-12-02 07:53:00,87.085,87.11,87.085,87.105,181600000.0
2009-12-02 07:54:00,87.105,87.11,87.075,87.075,206900000.0
2009-12-02 07:55:00,87.08,87.1,87.08,87.09,456200000.0
2009-12-02 07:56:00,87.09,87.11,87.09,87.1,130600000.0
2009-12-02 07:57:00,87.1,87.1,87.075,87.08,291100000.0
2009-12-02 07:58:00,87.08,87.09,87.065,87.085,514900001.0
2009-12-02 07:59:00,87.085,87.085,87.065,87.075,414000001.0
2009-12-02 08:00:00,87.075,87.105,87.06,87.095,404200000.0
2009-12-02 08:01:00,87.095,87.115,87.095,87.115,105400000.0
2009-12-02 08:02:00,87.115,87.13,87.105,87.13,253100000.0
2009-12-02 08:03:00,87.13,87.13,87.11,87.115,204700000.0
2009-12-02 08:04:00,87.115,87.12,87.09,87.095,285200000.0
2009-12-02 08:05:00,87.095,87.1,87.095,87.095,151700000.0
2009-12-02 08:06:00,87.095,87.115,87.095,87.11,138500000.0
2009-12-02 08:07:00,87.115,87.125,87.115,87.125,331100001.0
2009-12-02 08:08:00,87.125,87.125,87.12,87.12,168000000.0
2009-12-02 08:09:00,87.12,87.145,87.12,87.135,580900000.0
2009-12-02 08:10:00,87.135,87.14,87.12,87.12,441000000.0
2009-12-02 08:11:00,87.12,87.135,87.11,87.115,331300000.0
2009-12-02 08:12:00,87.115,87.125,87.105,87.105,121900000.0
2009-12-02 08:13:00,87.105,87.12,87.095,87.115,437899999.0
2009-12-02 08:14:00,87.12,87.13,87.095,87.105,551300000.0
2009-12-02 08:15:00,87.11,87.11,87.095,87.1,503100000.0
2009-12-02 08:16:00,87.1,87.105,87.095,87.1,271300000.0
2009-12-02 08:17:00,87.1,87.115,87.1,87.105,412200000.0
2009-12-02 08:18:00,87.105,87.115,87.1,87.115,469100000.0
2009-12-02 08:19:00,87.115,87.115,87.09,87.09,409400000.0
2009-12-02 08:20:00,87.09,87.095,87.08,87.085,235800000.0
2009-12-02 08:21:00,87.085,87.095,87.075,87.075,142000000.0
2009-12-02 08:22:00,87.08,87.09,87.08,87.08,239600000.0
2009-12-02 08:23:00,87.08,87.085,87.075,87.08,207100000.0
2009-12-02 08:24:00,87.085,87.095,87.07,87.075,458800000.0
2009-12-02 08:25:00,87.075,87.11,87.07,87.105,462400001.0
2009-12-02 08:26:00,87.11,87.115,87.075,87.085,837000000.0
2009-12-02 08:27:00,87.085,87.09,87.08,87.08,224300000.0
2009-12-02 08:28:00,87.075,87.085,87.06,87.08,472400000.0
2009-12-02 08:29:00,87.08,87.095,87.07,87.085,397100000.0
2009-12-02 08:30:00,87.085,87.1,87.08,87.09,401800000.0
2009-12-02 08:31:00,87.095,87.095,87.075,87.085,266500000.0
2009-12-02 08:32:00,87.085,87.085,87.07,87.08,63300000.0
2009-12-02 08:33:00,87.075,87.08,87.04,87.055,321500000.0
2009-12-02 08:34:00,87.055,87.06,87.035,87.055,335300000.0
2009-12-02 08:35:00,87.06,87.065,87.035,87.035,240700000.0
2009-12-02 08:36:00,87.035,87.035,87.025,87.03,265500000.0
2009-12-02 08:37:00,87.035,87.045,87.03,87.035,295600000.0
2009-12-02 08:38:00,87.035,87.04,87.03,87.035,280500000.0
2009-12-02 08:39:00,87.035,87.055,87.035,87.055,366700000.0
2009-12-02 08:40:00,87.05,87.06,87.045,87.045,377300000.0
2009-12-02 08:41:00,87.045,87.06,87.04,87.045,391500000.0
2009-12-02 08:42:00,87.045,87.055,87.03,87.045,311800000.0
2009-12-02 08:43:00,87.045,87.075,87.045,87.065,426700000.0
2009-12-02 08:44:00,87.065,87.095,87.065,87.095,439500000.0
2009-12-02 08:45:00,87.095,87.095,87.075,87.075,264500000.0
2009-12-02 08:46:00,87.075,87.09,87.075,87.08,573799999.0
2009-12-02 08:47:00,87.08,87.09,87.075,87.075,325500000.0
2009-12-02 08:48:00,87.075,87.085,87.07,87.08,569300000.0
2009-12-02 08:49:00,87.08,87.085,87.075,87.075,303500000.0
2009-12-02 08:50:00,87.075,87.105,87.075,87.105,465600000.0
2009-12-02 08:51:00,87.105,87.135,87.08,87.1,556800000.0
2009-12-02 08:52:00,87.105,87.145,87.105,87.12,822400000.0
2009-12-02 08:53:00,87.12,87.22,87.115,87.17,920300000.0
2009-12-02 08:54:00,87.17,87.265,87.165,87.215,856000002.0
2009-12-02 08:55:00,87.215,87.26,87.2,87.245,738500000.0
2009-12-02 08:56:00,87.245,87.26,87.23,87.23,997200000.0
2009-12-02 08:57:00,87.225,87.245,87.21,87.225,818500000.0
2009-12-02 08:58:00,87.225,87.275,87.215,87.275,404300000.0
2009-12-02 08:59:00,87.27,87.295,87.235,87.285,675900000.0
2009-12-02 09:00:00,87.285,87.345,87.285,87.295,592500000.0
2009-12-02 09:01:00,87.295,87.34,87.295,87.325,769700000.0
2009-12-02 09:02:00,87.325,87.325,87.27,87.325,684400000.0
2009-12-02 09:03:00,87.32,87.335,87.28,87.285,492100000.0
2009-12-02 09:04:00,87.285,87.33,87.28,87.32,632799999.0
2009-12-02 09:05:00,87.32,87.35,87.31,87.31,787000000.0
2009-12-02 09:06:00,87.31,87.315,87.27,87.27,723900001.0
2009-12-02 09:07:00,87.265,87.265,87.235,87.25,593100000.0
2009-12-02 09:08:00,87.25,87.27,87.24,87.27,543400000.0
2009-12-02 09:09:00,87.27,87.32,87.265,87.265,453400000.0
2009-12-02 09:10:00,87.27,87.28,87.25,87.27,513900001.0
2009-12-02 09:11:00,87.265,87.28,87.25,87.25,252600000.0
2009-12-02 09:12:00,87.245,87.27,87.235,87.27,359300000.0
2009-12-02 09:13:00,87.27,87.275,87.25,87.26,303999999.0
2009-12-02 09:14:00,87.26,87.27,87.195,87.195,971500001.0
2009-12-02 09:15:00,87.185,87.255,87.185,87.255,442900000.0
2009-12-02 09:16:00,87.255,87.255,87.2,87.205,381300000.0
2009-12-02 09:17:00,87.205,87.22,87.16,87.22,578099999.0
2009-12-02 09:18:00,87.22,87.24,87.205,87.21,718300000.0
2009-12-02 09:19:00,87.21,87.22,87.21,87.215,434900000.0
2009-12-02 09:20:00,87.205,87.22,87.17,87.19,479200000.0
2009-12-02 09:21:00,87.195,87.2,87.17,87.17,302700001.0
2009-12-02 09:22:00,87.18,87.21,87.18,87.19,351600000.0
2009-12-02 09:23:00,87.19,87.205,87.16,87.2,547100000.0
2009-12-02 09:24:00,87.2,87.205,87.185,87.19,429700000.0
2009-12-02 09:25:00,87.185,87.21,87.165,87.185,527799999.0
2009-12-02 09:26:00,87.185,87.195,87.16,87.16,600400000.0
2009-12-02 09:27:00,87.16,87.18,87.155,87.155,614099999.0
2009-12-02 09:28:00,87.155,87.175,87.14,87.165,351600000.0
2009-12-02 09:29:00,87.165,87.175,87.135,87.145,669800000.0
2009-12-02 09:30:00,87.14,87.145,87.13,87.145,300100000.0
2009-12-02 09:31:00,87.145,87.16,87.14,87.15,151400000.0
2009-12-02 09:32:00,87.15,87.21,87.145,87.21,204600000.0
2009-12-02 09:33:00,87.21,87.215,87.19,87.205,178900001.0
2009-12-02 09:34:00,87.205,87.205,87.195,87.195,73900000.0
2009-12-02 09:35:00,87.195,87.195,87.195,87.195,32000000.0
2009-12-02 09:36:00,87.195,87.215,87.165,87.165,123200000.0
2009-12-02 09:37:00,87.16,87.21,87.155,87.19,200600000.0
2009-12-02 09:38:00,87.19,87.245,87.175,87.245,169800000.0
2009-12-02 09:39:00,87.245,87.25,87.21,87.24,300600000.0
2009-12-02 09:40:00,87.24,87.24,87.195,87.215,146000000.0
2009-12-02 09:41:00,87.215,87.235,87.21,87.22,156300000.0
2009-12-02 09:42:00,87.22,87.23,87.215,87.22,130100000.0
2009-12-02 09:43:00,87.22,87.22,87.205,87.205,340200000.0
2009-12-02 09:44:00,87.195,87.225,87.17,87.175,374800000.0
2009-12-02 09:45:00,87.175,87.195,87.17,87.19,159700000.0
2009-12-02 09:46:00,87.19,87.205,87.17,87.17,229600000.0
2009-12-02 09:47:00,87.175,87.185,87.155,87.155,175800000.0
2009-12-02 09:48:00,87.165,87.185,87.16,87.175,331400000.0
2009-12-02 09:49:00,87.175,87.2,87.16,87.185,527800000.0
2009-12-02 09:50:00,87.185,87.21,87.18,87.21,259800000.0
2009-12-02 09:51:00,87.21,87.235,87.205,87.205,316400000.0
2009-12-02 09:52:00,87.21,87.22,87.21,87.215,198400000.0
2009-12-02 09:53:00,87.215,87.215,87.19,87.195,388100000.0
2009-12-02 09:54:00,87.195,87.235,87.195,87.23,309400000.0
2009-12-02 09:55:00,87.235,87.245,87.215,87.225,224300000.0
2009-12-02 09:56:00,87.23,87.255,87.215,87.235,354500000.0
2009-12-02 09:57:00,87.235,87.235,87.21,87.22,324100000.0
2009-12-02 09:58:00,87.22,87.255,87.22,87.25,343300000.0
2009-12-02 09:59:00,87.245,87.27,87.24,87.27,297900002.0
2009-12-02 10:00:00,87.27,87.27,87.22,87.23,367399999.0
2009-12-02 10:01:00,87.225,87.235,87.205,87.205,464500000.0
2009-12-02 10:02:00,87.205,87.215,87.185,87.19,441800001.0
2009-12-02 10:03:00,87.195,87.22,87.195,87.21,128700000.0
2009-12-02 10:04:00,87.215,87.225,87.205,87.215,101800000.0
2009-12-02 10:05:00,87.21,87.27,87.21,87.27,180600000.0
2009-12-02 10:06:00,87.265,87.285,87.26,87.28,199900000.0
2009-12-02 10:07:00,87.285,87.305,87.275,87.285,292700000.0
2009-12-02 10:08:00,87.285,87.295,87.28,87.285,155800000.0
2009-12-02 10:09:00,87.285,87.315,87.285,87.29,261600000.0
2009-12-02 10:10:00,87.29,87.3,87.26,87.26,449300000.0
2009-12-02 10:11:00,87.26,87.275,87.26,87.27,499000001.0
2009-12-02 10:12:00,87.275,87.325,87.275,87.29,595200000.0
2009-12-02 10:13:00,87.29,87.32,87.285,87.285,464800000.0
2009-12-02 10:14:00,87.28,87.28,87.24,87.255,456700001.0
2009-12-02 10:15:00,87.26,87.26,87.195,87.195,342100000.0
2009-12-02 10:16:00,87.195,87.21,87.18,87.205,187700000.0
2009-12-02 10:17:00,87.205,87.255,87.205,87.25,333500001.0
2009-12-02 10:18:00,87.25,87.26,87.24,87.255,266800000.0
2009-12-02 10:19:00,87.25,87.25,87.21,87.21,280299999.0
2009-12-02 10:20:00,87.21,87.24,87.205,87.24,332500000.0
2009-12-02 10:21:00,87.24,87.25,87.23,87.25,296700000.0
2009-12-02 10:22:00,87.25,87.25,87.23,87.25,284300000.0
2009-12-02 10:23:00,87.25,87.27,87.245,87.265,107300000.0
2009-12-02 10:24:00,87.27,87.29,87.265,87.29,80700000.0
2009-12-02 10:25:00,87.29,87.33,87.29,87.325,311700000.0
2009-12-02 10:26:00,87.325,87.385,87.325,87.365,275900000.0
2009-12-02 10:27:00,87.365,87.385,87.345,87.37,191600000.0
2009-12-02 10:28:00,87.37,87.375,87.325,87.35,446200000.0
2009-12-02 10:29:00,87.35,87.395,87.35,87.38,315400000.0
2009-12-02 10:30:00,87.39,87.425,87.375,87.425,359500000.0
2009-12-02 10:31:00,87.425,87.425,87.375,87.38,127800000.0
2009-12-02 10:32:00,87.38,87.38,87.335,87.34,438000000.0
2009-12-02 10:33:00,87.34,87.35,87.305,87.305,460300000.0
2009-12-02 10:34:00,87.305,87.335,87.295,87.33,323800000.0
2009-12-02 10:35:00,87.33,87.36,87.33,87.36,180500000.0
2009-12-02 10:36:00,87.36,87.39,87.355,87.37,220200001.0
2009-12-02 10:37:00,87.37,87.37,87.355,87.355,582800000.0
2009-12-02 10:38:00,87.355,87.38,87.355,87.365,506799999.0
2009-12-02 10:39:00,87.37,87.385,87.365,87.38,352599999.0
2009-12-02 10:40:00,87.375,87.385,87.365,87.37,146600001.0
2009-12-02 10:41:00,87.37,87.37,87.355,87.355,498700000.0
2009-12-02 10:42:00,87.355,87.38,87.355,87.38,584000001.0
2009-12-02 10:43:00,87.38,87.43,87.375,87.425,775399999.0
2009-12-02 10:44:00,87.42,87.45,87.415,87.45,553900000.0
2009-12-02 10:45:00,87.45,87.46,87.425,87.45,283700000.0
2009-12-02 10:46:00,87.45,87.485,87.45,87.485,362100000.0
2009-12-02 10:47:00,87.485,87.505,87.47,87.475,506600000.0
2009-12-02 10:48:00,87.475,87.485,87.45,87.45,663800000.0
2009-12-02 10:49:00,87.45,87.45,87.41,87.41,474400001.0
2009-12-02 10:50:00,87.41,87.415,87.365,87.38,430900000.0
2009-12-02 10:51:00,87.385,87.39,87.365,87.38,277900000.0
2009-12-02 10:52:00,87.38,87.395,87.37,87.395,433400000.0
2009-12-02 10:53:00,87.39,87.42,87.39,87.415,228400000.0
2009-12-02 10:54:00,87.415,87.43,87.415,87.42,277000000.0
2009-12-02 10:55:00,87.42,87.445,87.42,87.43,337499999.0
2009-12-02 10:56:00,87.425,87.425,87.37,87.39,265000000.0
2009-12-02 10:57:00,87.38,87.395,87.365,87.375,176100000.0
2009-12-02 10:58:00,87.38,87.385,87.35,87.385,122200000.0
2009-12-02 10:59:00,87.385,87.435,87.385,87.435,188500000.0
2009-12-02 11:00:00,87.43,87.435,87.405,87.41,212200000.0
2009-12-02 11:01:00,87.41,87.435,87.41,87.425,170100000.0
2009-12-02 11:02:00,87.43,87.465,87.43,87.46,163700000.0
2009-12-02 11:03:00,87.46,87.475,87.45,87.465,282600000.0
2009-12-02 11:04:00,87.47,87.47,87.445,87.455,266300000.0
2009-12-02 11:05:00,87.455,87.465,87.435,87.44,158400000.0
2009-12-02 11:06:00,87.44,87.445,87.435,87.435,193200000.0
2009-12-02 11:07:00,87.43,87.445,87.41,87.445,238200000.0
2009-12-02 11:08:00,87.455,87.465,87.44,87.46,120400000.0
2009-12-02 11:09:00,87.455,87.455,87.43,87.43,224300000.0
2009-12-02 11:10:00,87.43,87.455,87.43,87.45,170000000.0
2009-12-02 11:11:00,87.455,87.455,87.44,87.445,254300000.0
2009-12-02 11:12:00,87.445,87.455,87.43,87.435,236900000.0
2009-12-02 11:13:00,87.43,87.43,87.4,87.41,211200000.0
2009-12-02 11:14:00,87.415,87.415,87.365,87.37,130300000.0
2009-12-02 11:15:00,87.365,87.41,87.365,87.405,164600000.0
2009-12-02 11:16:00,87.405,87.425,87.405,87.415,59600000.0
2009-12-02 11:17:00,87.415,87.45,87.415,87.425,73500000.0
2009-12-02 11:18:00,87.425,87.425,87.4,87.405,94700000.0
2009-12-02 11:19:00,87.405,87.405,87.38,87.395,168300000.0
2009-12-02 11:20:00,87.395,87.395,87.34,87.37,260900000.0
2009-12-02 11:21:00,87.365,87.37,87.355,87.365,184900000.0
2009-12-02 11:22:00,87.36,87.365,87.335,87.335,220000000.0
2009-12-02 11:23:00,87.335,87.34,87.32,87.32,337000000.0
2009-12-02 11:24:00,87.32,87.325,87.305,87.305,215000000.0
2009-12-02 11:25:00,87.31,87.32,87.3,87.3,167900000.0
2009-12-02 11:26:00,87.3,87.31,87.26,87.26,354500000.0
2009-12-02 11:27:00,87.26,87.285,87.26,87.285,364000000.0
2009-12-02 11:28:00,87.28,87.285,87.255,87.28,407600000.0
2009-12-02 11:29:00,87.275,87.325,87.275,87.315,369100000.0
2009-12-02 11:30:00,87.32,87.34,87.315,87.34,155800000.0
2009-12-02 11:31:00,87.34,87.35,87.335,87.34,144200000.0
2009-12-02 11:32:00,87.34,87.34,87.315,87.325,177400000.0
2009-12-02 11:33:00,87.325,87.35,87.325,87.345,230300000.0
2009-12-02 11:34:00,87.35,87.35,87.335,87.34,223600000.0
2009-12-02 11:35:00,87.34,87.35,87.34,87.345,118000000.0
2009-12-02 11:36:00,87.345,87.365,87.345,87.345,278100000.0
2009-12-02 11:37:00,87.345,87.37,87.34,87.365,550900000.0
2009-12-02 11:38:00,87.36,87.375,87.355,87.375,354200000.0
2009-12-02 11:39:00,87.375,87.385,87.36,87.385,332200000.0
2009-12-02 11:40:00,87.38,87.38,87.315,87.315,305500000.0
2009-12-02 11:41:00,87.32,87.34,87.315,87.34,223600000.0
2009-12-02 11:42:00,87.34,87.36,87.34,87.345,87900000.0
2009-12-02 11:43:00,87.34,87.345,87.325,87.335,166100000.0
2009-12-02 11:44:00,87.335,87.355,87.33,87.335,205500000.0
2009-12-02 11:45:00,87.33,87.345,87.33,87.345,192600000.0
2009-12-02 11:46:00,87.35,87.37,87.35,87.37,149200000.0
2009-12-02 11:47:00,87.37,87.38,87.37,87.375,89800000.0
2009-12-02 11:48:00,87.375,87.395,87.37,87.39,72000000.0
2009-12-02 11:49:00,87.39,87.395,87.385,87.395,38400000.0
2009-12-02 11:50:00,87.39,87.39,87.385,87.39,114400000.0
2009-12-02 11:51:00,87.39,87.39,87.375,87.385,122600000.0
2009-12-02 11:52:00,87.39,87.405,87.385,87.4,108100000.0
2009-12-02 11:53:00,87.405,87.45,87.39,87.445,356100000.0
2009-12-02 11:54:00,87.445,87.48,87.42,87.48,395200000.0
2009-12-02 11:55:00,87.48,87.495,87.47,87.48,289700000.0
2009-12-02 11:56:00,87.475,87.475,87.455,87.465,384300001.0
2009-12-02 11:57:00,87.47,87.485,87.47,87.47,94400000.0
2009-12-02 11:58:00,87.47,87.485,87.47,87.48,356400000.0
2009-12-02 11:59:00,87.48,87.485,87.455,87.46,484500000.0
2009-12-02 12:00:00,87.46,87.47,87.45,87.45,336900001.0
2009-12-02 12:01:00,87.45,87.465,87.425,87.435,133500000.0
2009-12-02 12:02:00,87.435,87.44,87.415,87.415,64900000.0
2009-12-02 12:03:00,87.415,87.425,87.405,87.415,117600000.0
2009-12-02 12:04:00,87.42,87.425,87.405,87.415,198200001.0
2009-12-02 12:05:00,87.415,87.445,87.415,87.425,233200000.0
2009-12-02 12:06:00,87.425,87.45,87.42,87.44,124300000.0
2009-12-02 12:07:00,87.44,87.445,87.425,87.43,194000000.0
2009-12-02 12:08:00,87.435,87.455,87.43,87.445,163000000.0
2009-12-02 12:09:00,87.445,87.445,87.42,87.43,185900000.0
2009-12-02 12:10:00,87.43,87.445,87.425,87.445,264700000.0
2009-12-02 12:11:00,87.445,87.455,87.43,87.455,193700000.0
2009-12-02 12:12:00,87.45,87.465,87.45,87.455,156000000.0
2009-12-02 12:13:00,87.465,87.465,87.43,87.435,150800000.0
2009-12-02 12:14:00,87.44,87.47,87.44,87.465,204300000.0
2009-12-02 12:15:00,87.465,87.51,87.455,87.51,148600000.0
2009-12-02 12:16:00,87.515,87.53,87.505,87.515,253400000.0
2009-12-02 12:17:00,87.515,87.54,87.515,87.52,95600000.0
2009-12-02 12:18:00,87.52,87.52,87.495,87.495,352700000.0
2009-12-02 12:19:00,87.495,87.495,87.445,87.45,334500000.0
2009-12-02 12:20:00,87.455,87.49,87.445,87.49,259800000.0
2009-12-02 12:21:00,87.485,87.495,87.47,87.475,320599999.0
2009-12-02 12:22:00,87.47,87.48,87.46,87.46,272100000.0
2009-12-02 12:23:00,87.46,87.47,87.455,87.455,404900000.0
2009-12-02 12:24:00,87.45,87.465,87.44,87.445,295700000.0
2009-12-02 12:25:00,87.445,87.45,87.44,87.44,175500000.0
2009-12-02 12:26:00,87.44,87.46,87.43,87.45,518599999.0
2009-12-02 12:27:00,87.445,87.475,87.445,87.455,460899999.0
2009-12-02 12:28:00,87.45,87.47,87.445,87.46,137400000.0
2009-12-02 12:29:00,87.46,87.465,87.46,87.46,29100000.0
2009-12-02 12:30:00,87.46,87.47,87.45,87.45,305900000.0
2009-12-02 12:31:00,87.45,87.46,87.445,87.45,350600000.0
2009-12-02 12:32:00,87.45,87.46,87.45,87.45,212800000.0
2009-12-02 12:33:00,87.445,87.45,87.43,87.44,271700000.0
2009-12-02 12:34:00,87.44,87.46,87.435,87.455,217700000.0
2009-12-02 12:35:00,87.455,87.47,87.44,87.47,154000000.0
2009-12-02 12:36:00,87.465,87.47,87.46,87.465,85000000.0
2009-12-02 12:37:00,87.465,87.48,87.46,87.47,235100000.0
2009-12-02 12:38:00,87.47,87.48,87.46,87.46,207700000.0
2009-12-02 12:39:00,87.46,87.47,87.435,87.45,204600000.0
2009-12-02 12:40:00,87.45,87.48,87.45,87.47,203400000.0
2009-12-02 12:41:00,87.47,87.47,87.455,87.46,178400000.0
2009-12-02 12:42:00,87.46,87.47,87.45,87.455,159300000.0
2009-12-02 12:43:00,87.455,87.47,87.45,87.455,379700000.0
2009-12-02 12:44:00,87.46,87.465,87.455,87.46,192699999.0
2009-12-02 12:45:00,87.46,87.47,87.455,87.465,210000000.0
2009-12-02 12:46:00,87.46,87.48,87.46,87.48,201800000.0
2009-12-02 12:47:00,87.475,87.475,87.46,87.47,98000000.0
2009-12-02 12:48:00,87.465,87.475,87.46,87.465,216500000.0
2009-12-02 12:49:00,87.47,87.47,87.46,87.46,155200000.0
2009-12-02 12:50:00,87.455,87.475,87.435,87.445,408700000.0
2009-12-02 12:51:00,87.445,87.455,87.435,87.445,197200000.0
2009-12-02 12:52:00,87.445,87.445,87.425,87.43,232400000.0
2009-12-02 12:53:00,87.435,87.45,87.405,87.41,288600000.0
2009-12-02 12:54:00,87.415,87.425,87.4,87.41,411700000.0
2009-12-02 12:55:00,87.415,87.43,87.415,87.42,220400000.0
2009-12-02 12:56:00,87.42,87.45,87.405,87.44,477599999.0
2009-12-02 12:57:00,87.445,87.455,87.43,87.435,251800000.0
2009-12-02 12:58:00,87.435,87.495,87.43,87.49,608000000.0
2009-12-02 12:59:00,87.49,87.49,87.47,87.48,445900000.0
2009-12-02 13:00:00,87.48,87.48,87.455,87.46,348300000.0
2009-12-02 13:01:00,87.46,87.485,87.445,87.455,280000000.0
2009-12-02 13:02:00,87.455,87.455,87.44,87.455,194500000.0
2009-12-02 13:03:00,87.455,87.455,87.435,87.45,110500000.0
2009-12-02 13:04:00,87.45,87.47,87.445,87.46,418700000.0
2009-12-02 13:05:00,87.46,87.475,87.455,87.46,321400000.0
2009-12-02 13:06:00,87.46,87.46,87.435,87.435,299600000.0
2009-12-02 13:07:00,87.44,87.44,87.42,87.42,214900000.0
2009-12-02 13:08:00,87.42,87.425,87.41,87.42,344200000.0
2009-12-02 13:09:00,87.415,87.425,87.415,87.42,203700000.0
2009-12-02 13:10:00,87.42,87.42,87.4,87.405,167100000.0
2009-12-02 13:11:00,87.4,87.405,87.395,87.405,104900000.0
2009-12-02 13:12:00,87.4,87.405,87.385,87.39,357900000.0
2009-12-02 13:13:00,87.395,87.4,87.375,87.38,278000001.0
2009-12-02 13:14:00,87.38,87.39,87.36,87.365,244700000.0
2009-12-02 13:15:00,87.365,87.375,87.35,87.36,540700004.0
2009-12-02 13:16:00,87.36,87.36,87.31,87.32,491700001.0
2009-12-02 13:17:00,87.325,87.345,87.325,87.34,198700000.0
2009-12-02 13:18:00,87.34,87.365,87.335,87.34,252700000.0
2009-12-02 13:19:00,87.34,87.345,87.335,87.345,349300000.0
2009-12-02 13:20:00,87.345,87.345,87.335,87.34,182100000.0
2009-12-02 13:21:00,87.34,87.345,87.34,87.34,144300001.0
2009-12-02 13:22:00,87.34,87.345,87.335,87.34,236700000.0
2009-12-02 13:23:00,87.345,87.345,87.315,87.325,317900000.0
2009-12-02 13:24:00,87.33,87.35,87.325,87.335,174900000.0
2009-12-02 13:25:00,87.335,87.36,87.335,87.35,258500000.0
2009-12-02 13:26:00,87.35,87.36,87.345,87.355,334200000.0
2009-12-02 13:27:00,87.355,87.375,87.355,87.37,96900000.0
2009-12-02 13:28:00,87.37,87.375,87.35,87.35,196500000.0
2009-12-02 13:29:00,87.35,87.35,87.34,87.345,96500000.0
2009-12-02 13:30:00,87.345,87.36,87.32,87.34,363600000.0
2009-12-02 13:31:00,87.34,87.35,87.335,87.345,216100000.0
2009-12-02 13:32:00,87.35,87.35,87.33,87.335,277800000.0
2009-12-02 13:33:00,87.335,87.335,87.33,87.335,283900000.0
2009-12-02 13:34:00,87.335,87.345,87.325,87.325,337000000.0
2009-12-02 13:35:00,87.315,87.315,87.305,87.305,227400000.0
2009-12-02 13:36:00,87.305,87.315,87.295,87.3,265599999.0
2009-12-02 13:37:00,87.295,87.295,87.27,87.29,257200000.0
2009-12-02 13:38:00,87.29,87.295,87.28,87.29,208900000.0
2009-12-02 13:39:00,87.285,87.29,87.25,87.265,458500000.0
2009-12-02 13:40:00,87.265,87.27,87.255,87.27,162800000.0
2009-12-02 13:41:00,87.27,87.285,87.265,87.285,318500000.0
2009-12-02 13:42:00,87.28,87.295,87.26,87.265,231600000.0
2009-12-02 13:43:00,87.265,87.265,87.245,87.245,272300000.0
2009-12-02 13:44:00,87.25,87.255,87.23,87.235,231000000.0
2009-12-02 13:45:00,87.24,87.24,87.215,87.22,187900000.0
2009-12-02 13:46:00,87.22,87.245,87.22,87.24,72000000.0
2009-12-02 13:47:00,87.235,87.26,87.225,87.245,274600000.0
2009-12-02 13:48:00,87.245,87.255,87.23,87.23,63000000.0
2009-12-02 13:49:00,87.23,87.25,87.23,87.25,183800000.0
2009-12-02 13:50:00,87.24,87.285,87.235,87.275,73600000.0
2009-12-02 13:51:00,87.275,87.275,87.265,87.265,72800000.0
2009-12-02 13:52:00,87.265,87.265,87.24,87.245,142700000.0
2009-12-02 13:53:00,87.245,87.29,87.245,87.29,300300000.0
2009-12-02 13:54:00,87.285,87.295,87.27,87.28,248700000.0
2009-12-02 13:55:00,87.28,87.28,87.255,87.255,242300000.0
2009-12-02 13:56:00,87.255,87.275,87.255,87.27,251900000.0
2009-12-02 13:57:00,87.275,87.275,87.265,87.275,118600000.0
2009-12-02 13:58:00,87.275,87.295,87.275,87.275,164400000.0
2009-12-02 13:59:00,87.275,87.28,87.265,87.27,186900000.0
2009-12-02 14:00:00,87.275,87.285,87.265,87.28,450400000.0
2009-12-02 14:01:00,87.28,87.285,87.245,87.27,651799999.0
2009-12-02 14:02:00,87.27,87.28,87.25,87.25,277600002.0
2009-12-02 14:03:00,87.25,87.25,87.235,87.24,293100000.0
2009-12-02 14:04:00,87.24,87.255,87.24,87.255,320600000.0
2009-12-02 14:05:00,87.255,87.27,87.25,87.255,315300000.0
2009-12-02 14:06:00,87.255,87.255,87.235,87.24,320400000.0
2009-12-02 14:07:00,87.24,87.265,87.24,87.26,183500000.0
2009-12-02 14:08:00,87.26,87.26,87.24,87.245,165899999.0
2009-12-02 14:09:00,87.245,87.245,87.235,87.24,125600000.0
2009-12-02 14:10:00,87.24,87.24,87.215,87.22,140400000.0
2009-12-02 14:11:00,87.22,87.235,87.215,87.215,222700000.0
2009-12-02 14:12:00,87.215,87.215,87.19,87.19,124300000.0
2009-12-02 14:13:00,87.19,87.19,87.165,87.165,263600000.0
2009-12-02 14:14:00,87.175,87.21,87.17,87.21,247300000.0
2009-12-02 14:15:00,87.21,87.235,87.2,87.235,150100000.0
2009-12-02 14:16:00,87.24,87.24,87.215,87.22,223600000.0
2009-12-02 14:17:00,87.22,87.24,87.21,87.22,199600000.0
2009-12-02 14:18:00,87.22,87.225,87.215,87.22,43200000.0
2009-12-02 14:19:00,87.22,87.24,87.175,87.195,346300000.0
2009-12-02 14:20:00,87.19,87.23,87.185,87.23,229200000.0
2009-12-02 14:21:00,87.23,87.26,87.22,87.245,501200001.0
2009-12-02 14:22:00,87.245,87.26,87.235,87.235,215700000.0
2009-12-02 14:23:00,87.235,87.255,87.23,87.24,347600000.0
2009-12-02 14:24:00,87.245,87.25,87.23,87.23,318100000.0
2009-12-02 14:25:00,87.225,87.225,87.205,87.225,199800000.0
2009-12-02 14:26:00,87.225,87.24,87.22,87.235,175900000.0
2009-12-02 14:27:00,87.235,87.235,87.205,87.215,303900000.0
2009-12-02 14:28:00,87.215,87.22,87.21,87.22,125500000.0
2009-12-02 14:29:00,87.205,87.21,87.19,87.195,158300000.0
2009-12-02 14:30:00,87.19,87.215,87.185,87.2,235200000.0
2009-12-02 14:31:00,87.2,87.21,87.19,87.2,159000000.0
2009-12-02 14:32:00,87.205,87.215,87.185,87.19,203100000.0
2009-12-02 14:33:00,87.185,87.19,87.18,87.185,111800000.0
2009-12-02 14:34:00,87.18,87.195,87.18,87.19,121400000.0
2009-12-02 14:35:00,87.185,87.205,87.185,87.205,126900000.0
2009-12-02 14:36:00,87.205,87.215,87.195,87.205,125100000.0
2009-12-02 14:37:00,87.205,87.23,87.205,87.225,233300000.0
2009-12-02 14:38:00,87.225,87.225,87.205,87.22,168500000.0
2009-12-02 14:39:00,87.22,87.23,87.21,87.22,261400000.0
2009-12-02 14:40:00,87.22,87.22,87.21,87.22,104400000.0
2009-12-02 14:41:00,87.22,87.245,87.22,87.23,282599998.0
2009-12-02 14:42:00,87.235,87.245,87.235,87.24,116800000.0
2009-12-02 14:43:00,87.24,87.245,87.225,87.235,112600000.0
2009-12-02 14:44:00,87.235,87.24,87.235,87.235,68400000.0
2009-12-02 14:45:00,87.235,87.245,87.23,87.245,236300001.0
2009-12-02 14:46:00,87.245,87.26,87.24,87.255,169100000.0
2009-12-02 14:47:00,87.26,87.26,87.25,87.25,82400000.0
2009-12-02 14:48:00,87.26,87.265,87.25,87.26,177500000.0
2009-12-02 14:49:00,87.26,87.28,87.26,87.275,148500000.0
2009-12-02 14:50:00,87.27,87.295,87.27,87.29,197000000.0
2009-12-02 14:51:00,87.29,87.295,87.275,87.28,132800000.0
2009-12-02 14:52:00,87.28,87.28,87.26,87.27,115200000.0
2009-12-02 14:53:00,87.265,87.275,87.265,87.275,130100000.0
2009-12-02 14:54:00,87.275,87.28,87.27,87.275,41200000.0
2009-12-02 14:55:00,87.275,87.29,87.275,87.29,77400000.0
2009-12-02 14:56:00,87.3,87.31,87.29,87.295,360000000.0
2009-12-02 14:57:00,87.295,87.305,87.285,87.285,176700000.0
2009-12-02 14:58:00,87.285,87.295,87.275,87.285,278000000.0
2009-12-02 14:59:00,87.285,87.325,87.285,87.32,244000000.0
2009-12-02 15:00:00,87.32,87.34,87.315,87.335,188500000.0
2009-12-02 15:01:00,87.335,87.345,87.33,87.34,261400000.0
2009-12-02 15:02:00,87.335,87.335,87.32,87.32,161000000.0
2009-12-02 15:03:00,87.32,87.325,87.305,87.305,429800000.0
2009-12-02 15:04:00,87.305,87.315,87.29,87.295,226500000.0
2009-12-02 15:05:00,87.295,87.32,87.295,87.31,197900000.0
2009-12-02 15:06:00,87.31,87.32,87.31,87.315,130100000.0
2009-12-02 15:07:00,87.32,87.32,87.31,87.31,88900000.0
2009-12-02 15:08:00,87.31,87.315,87.3,87.31,241100000.0
2009-12-02 15:09:00,87.31,87.31,87.29,87.3,146400000.0
2009-12-02 15:10:00,87.3,87.31,87.285,87.285,166800000.0
2009-12-02 15:11:00,87.285,87.285,87.245,87.255,319399998.0
2009-12-02 15:12:00,87.255,87.26,87.24,87.26,170200000.0
2009-12-02 15:13:00,87.26,87.27,87.25,87.265,339800000.0
2009-12-02 15:14:00,87.265,87.285,87.25,87.25,194900000.0
2009-12-02 15:15:00,87.265,87.265,87.13,87.14,298600000.0
2009-12-02 15:16:00,87.15,87.24,87.15,87.225,425100000.0
2009-12-02 15:17:00,87.225,87.225,87.145,87.155,284300000.0
2009-12-02 15:18:00,87.155,87.175,87.15,87.16,266900000.0
2009-12-02 15:19:00,87.16,87.165,87.125,87.125,257300000.0
2009-12-02 15:20:00,87.125,87.155,87.125,87.145,325800000.0
2009-12-02 15:21:00,87.145,87.145,87.09,87.09,257200000.0
2009-12-02 15:22:00,87.09,87.11,87.07,87.105,367700000.0
2009-12-02 15:23:00,87.105,87.16,87.1,87.145,457600000.0
2009-12-02 15:24:00,87.145,87.205,87.14,87.195,282100000.0
2009-12-02 15:25:00,87.225,87.225,87.19,87.205,173600000.0
2009-12-02 15:26:00,87.205,87.23,87.205,87.23,268000000.0
2009-12-02 15:27:00,87.23,87.23,87.205,87.21,132000000.0
2009-12-02 15:28:00,87.225,87.245,87.215,87.235,137700000.0
2009-12-02 15:29:00,87.235,87.255,87.235,87.25,113400000.0
2009-12-02 15:30:00,87.245,87.245,87.215,87.22,470200000.0
2009-12-02 15:31:00,87.225,87.225,87.18,87.195,485000000.0
2009-12-02 15:32:00,87.2,87.2,87.18,87.19,393300000.0
2009-12-02 15:33:00,87.19,87.2,87.17,87.185,265400000.0
2009-12-02 15:34:00,87.185,87.185,87.16,87.17,220600000.0
2009-12-02 15:35:00,87.165,87.18,87.13,87.145,375300000.0
2009-12-02 15:36:00,87.14,87.15,87.1,87.115,417200000.0
2009-12-02 15:37:00,87.115,87.14,87.105,87.12,261499999.0
2009-12-02 15:38:00,87.12,87.13,87.1,87.1,260700000.0
2009-12-02 15:39:00,87.1,87.11,87.085,87.1,274700000.0
2009-12-02 15:40:00,87.1,87.115,87.08,87.085,146900000.0
2009-12-02 15:41:00,87.09,87.11,87.075,87.095,275800000.0
2009-12-02 15:42:00,87.09,87.1,87.075,87.09,274500000.0
2009-12-02 15:43:00,87.08,87.12,87.07,87.105,186000000.0
2009-12-02 15:44:00,87.115,87.115,87.085,87.09,218400000.0
2009-12-02 15:45:00,87.085,87.095,87.04,87.095,260100000.0
2009-12-02 15:46:00,87.095,87.11,87.07,87.07,213000000.0
2009-12-02 15:47:00,87.065,87.105,87.065,87.085,294200000.0
2009-12-02 15:48:00,87.085,87.1,87.075,87.085,207000000.0
2009-12-02 15:49:00,87.085,87.11,87.085,87.1,246500000.0
2009-12-02 15:50:00,87.105,87.115,87.1,87.1,291300000.0
2009-12-02 15:51:00,87.105,87.115,87.1,87.1,112600000.0
2009-12-02 15:52:00,87.1,87.125,87.1,87.12,225200000.0
2009-12-02 15:53:00,87.12,87.12,87.1,87.1,252900000.0
2009-12-02 15:54:00,87.1,87.12,87.095,87.11,277700000.0
2009-12-02 15:55:00,87.11,87.125,87.085,87.085,214000000.0
2009-12-02 15:56:00,87.085,87.13,87.08,87.13,305500000.0
2009-12-02 15:57:00,87.13,87.15,87.125,87.145,339500000.0
2009-12-02 15:58:00,87.145,87.155,87.125,87.14,270400000.0
2009-12-02 15:59:00,87.14,87.17,87.14,87.17,299000000.0
2009-12-02 16:00:00,87.17,87.195,87.17,87.18,602400000.0
2009-12-02 16:01:00,87.18,87.215,87.18,87.21,301399998.0
2009-12-02 16:02:00,87.21,87.28,87.195,87.265,309700000.0
2009-12-02 16:03:00,87.265,87.275,87.25,87.255,402900000.0
2009-12-02 16:04:00,87.255,87.27,87.24,87.24,502000000.0
2009-12-02 16:05:00,87.24,87.24,87.205,87.21,424500000.0
2009-12-02 16:06:00,87.21,87.245,87.21,87.23,67700000.0
2009-12-02 16:07:00,87.23,87.245,87.205,87.21,440500001.0
2009-12-02 16:08:00,87.215,87.23,87.2,87.215,232800000.0
2009-12-02 16:09:00,87.215,87.215,87.195,87.195,450400001.0
2009-12-02 16:10:00,87.195,87.22,87.195,87.2,126800000.0
2009-12-02 16:11:00,87.21,87.215,87.195,87.195,91300000.0
2009-12-02 16:12:00,87.185,87.19,87.165,87.19,540300000.0
2009-12-02 16:13:00,87.19,87.21,87.165,87.185,621100000.0
2009-12-02 16:14:00,87.18,87.19,87.15,87.17,389800000.0
2009-12-02 16:15:00,87.17,87.185,87.165,87.17,272900000.0
2009-12-02 16:16:00,87.175,87.185,87.165,87.18,154200000.0
2009-12-02 16:17:00,87.18,87.19,87.175,87.185,267000000.0
2009-12-02 16:18:00,87.18,87.19,87.17,87.175,191799999.0
2009-12-02 16:19:00,87.18,87.19,87.175,87.18,200299999.0
2009-12-02 16:20:00,87.18,87.2,87.18,87.185,388800000.0
2009-12-02 16:21:00,87.19,87.2,87.185,87.195,212300000.0
2009-12-02 16:22:00,87.19,87.195,87.165,87.17,260400000.0
2009-12-02 16:23:00,87.175,87.18,87.16,87.175,163300000.0
2009-12-02 16:24:00,87.17,87.185,87.17,87.185,93200000.0
2009-12-02 16:25:00,87.185,87.205,87.18,87.19,413900000.0
2009-12-02 16:26:00,87.19,87.21,87.19,87.205,210299999.0
2009-12-02 16:27:00,87.205,87.22,87.2,87.215,260800000.0
2009-12-02 16:28:00,87.215,87.235,87.21,87.22,397700000.0
2009-12-02 16:29:00,87.225,87.245,87.215,87.24,412500000.0
2009-12-02 16:30:00,87.24,87.255,87.23,87.25,427700000.0
2009-12-02 16:31:00,87.25,87.285,87.235,87.235,401400000.0
2009-12-02 16:32:00,87.23,87.235,87.195,87.2,281600000.0
2009-12-02 16:33:00,87.2,87.235,87.2,87.22,354000000.0
2009-12-02 16:34:00,87.22,87.23,87.21,87.225,279000000.0
2009-12-02 16:35:00,87.215,87.225,87.195,87.215,317900000.0
2009-12-02 16:36:00,87.215,87.265,87.21,87.265,347700000.0
2009-12-02 16:37:00,87.265,87.27,87.21,87.21,327800000.0
2009-12-02 16:38:00,87.21,87.22,87.2,87.21,146100000.0
2009-12-02 16:39:00,87.21,87.23,87.205,87.205,167300000.0
2009-12-02 16:40:00,87.21,87.245,87.21,87.24,262000000.0
2009-12-02 16:41:00,87.24,87.24,87.2,87.215,283000001.0
2009-12-02 16:42:00,87.215,87.23,87.205,87.22,175800000.0
2009-12-02 16:43:00,87.22,87.24,87.195,87.225,286200000.0
2009-12-02 16:44:00,87.225,87.225,87.195,87.195,298300000.0
2009-12-02 16:45:00,87.195,87.21,87.18,87.205,270800000.0
2009-12-02 16:46:00,87.205,87.215,87.19,87.195,247700000.0
2009-12-02 16:47:00,87.195,87.215,87.185,87.215,219300000.0
2009-12-02 16:48:00,87.22,87.22,87.18,87.19,291000000.0
2009-12-02 16:49:00,87.19,87.205,87.185,87.2,328200000.0
2009-12-02 16:50:00,87.2,87.23,87.185,87.22,309700000.0
2009-12-02 16:51:00,87.225,87.225,87.21,87.21,281500000.0
2009-12-02 16:52:00,87.21,87.21,87.195,87.205,233100000.0
2009-12-02 16:53:00,87.205,87.23,87.205,87.215,387600000.0
2009-12-02 16:54:00,87.215,87.22,87.2,87.205,315800000.0
2009-12-02 16:55:00,87.205,87.225,87.2,87.2,588699999.0
2009-12-02 16:56:00,87.2,87.205,87.17,87.175,351300000.0
2009-12-02 16:57:00,87.17,87.21,87.17,87.21,300100000.0
2009-12-02 16:58:00,87.205,87.205,87.17,87.195,357800000.0
2009-12-02 16:59:00,87.195,87.215,87.19,87.19,194800000.0
2009-12-02 17:00:00,87.19,87.25,87.185,87.24,221900000.0
2009-12-02 17:01:00,87.24,87.245,87.205,87.215,320400000.0
2009-12-02 17:02:00,87.215,87.235,87.21,87.22,196400000.0
2009-12-02 17:03:00,87.21,87.225,87.2,87.205,273100000.0
2009-12-02 17:04:00,87.21,87.225,87.2,87.215,311300000.0
2009-12-02 17:05:00,87.215,87.225,87.185,87.205,304000000.0
2009-12-02 17:06:00,87.205,87.215,87.195,87.21,474500000.0
2009-12-02 17:07:00,87.205,87.225,87.205,87.225,341800000.0
2009-12-02 17:08:00,87.225,87.23,87.22,87.225,177900000.0
2009-12-02 17:09:00,87.225,87.24,87.215,87.235,348200000.0
2009-12-02 17:10:00,87.235,87.36,87.235,87.355,555300001.0
2009-12-02 17:11:00,87.36,87.365,87.335,87.34,359300000.0
2009-12-02 17:12:00,87.345,87.355,87.335,87.355,230700000.0
2009-12-02 17:13:00,87.355,87.39,87.355,87.355,454800000.0
2009-12-02 17:14:00,87.355,87.355,87.325,87.33,344900000.0
2009-12-02 17:15:00,87.335,87.35,87.32,87.345,268700000.0
2009-12-02 17:16:00,87.345,87.37,87.335,87.34,441100000.0
2009-12-02 17:17:00,87.34,87.36,87.325,87.355,494900001.0
2009-12-02 17:18:00,87.355,87.38,87.34,87.345,377400000.0
2009-12-02 17:19:00,87.345,87.35,87.325,87.345,548299999.0
2009-12-02 17:20:00,87.345,87.35,87.32,87.32,261800000.0
2009-12-02 17:21:00,87.325,87.345,87.315,87.335,283000000.0
2009-12-02 17:22:00,87.335,87.34,87.315,87.33,220600000.0
2009-12-02 17:23:00,87.325,87.35,87.325,87.335,218900000.0
2009-12-02 17:24:00,87.34,87.345,87.32,87.325,177500000.0
2009-12-02 17:25:00,87.325,87.34,87.325,87.34,167000000.0
2009-12-02 17:26:00,87.34,87.345,87.325,87.335,231800000.0
2009-12-02 17:27:00,87.34,87.345,87.33,87.345,181500000.0
2009-12-02 17:28:00,87.345,87.345,87.335,87.34,158200000.0
2009-12-02 17:29:00,87.34,87.35,87.325,87.34,198700000.0
2009-12-02 17:30:00,87.34,87.34,87.31,87.33,210000000.0
2009-12-02 17:31:00,87.33,87.345,87.315,87.345,282500000.0
2009-12-02 17:32:00,87.35,87.355,87.32,87.33,308300000.0
2009-12-02 17:33:00,87.33,87.33,87.305,87.31,343200000.0
2009-12-02 17:34:00,87.31,87.32,87.295,87.3,275100000.0
2009-12-02 17:35:00,87.3,87.315,87.29,87.29,422500000.0
2009-12-02 17:36:00,87.29,87.32,87.29,87.305,344100000.0
2009-12-02 17:37:00,87.305,87.33,87.305,87.33,224200000.0
2009-12-02 17:38:00,87.33,87.33,87.305,87.315,271200000.0
2009-12-02 17:39:00,87.315,87.36,87.315,87.36,363600000.0
2009-12-02 17:40:00,87.355,87.38,87.35,87.375,228000000.0
2009-12-02 17:41:00,87.37,87.38,87.355,87.37,305300000.0
2009-12-02 17:42:00,87.37,87.41,87.365,87.4,285300000.0
2009-12-02 17:43:00,87.41,87.42,87.375,87.385,306900000.0
2009-12-02 17:44:00,87.38,87.385,87.365,87.375,301400000.0
2009-12-02 17:45:00,87.375,87.39,87.36,87.37,316200000.0
2009-12-02 17:46:00,87.37,87.39,87.36,87.38,259900000.0
2009-12-02 17:47:00,87.38,87.39,87.37,87.38,263000000.0
2009-12-02 17:48:00,87.38,87.395,87.37,87.39,308100000.0
2009-12-02 17:49:00,87.39,87.4,87.38,87.385,276800000.0
2009-12-02 17:50:00,87.385,87.39,87.37,87.37,349000000.0
2009-12-02 17:51:00,87.37,87.395,87.37,87.39,244199999.0
2009-12-02 17:52:00,87.39,87.405,87.375,87.405,323400000.0
2009-12-02 17:53:00,87.405,87.425,87.4,87.41,449100000.0
2009-12-02 17:54:00,87.41,87.41,87.385,87.385,389000000.0
2009-12-02 17:55:00,87.39,87.395,87.355,87.375,374800000.0
2009-12-02 17:56:00,87.375,87.38,87.36,87.375,293000000.0
2009-12-02 17:57:00,87.375,87.375,87.335,87.34,397300000.0
2009-12-02 17:58:00,87.34,87.35,87.325,87.325,243500000.0
2009-12-02 17:59:00,87.325,87.365,87.325,87.36,396300000.0
2009-12-02 18:00:00,87.37,87.38,87.345,87.35,540700000.0
2009-12-02 18:01:00,87.345,87.36,87.33,87.34,934999999.0
2009-12-02 18:02:00,87.345,87.35,87.295,87.295,440800000.0
2009-12-02 18:03:00,87.3,87.305,87.23,87.23,640200000.0
2009-12-02 18:04:00,87.235,87.245,87.2,87.21,659200000.0
2009-12-02 18:05:00,87.21,87.24,87.2,87.215,424800000.0
2009-12-02 18:06:00,87.215,87.225,87.19,87.215,336900000.0
2009-12-02 18:07:00,87.215,87.225,87.14,87.14,505500000.0
2009-12-02 18:08:00,87.135,87.14,87.1,87.1,622900000.0
2009-12-02 18:09:00,87.1,87.165,87.1,87.165,376300000.0
2009-12-02 18:10:00,87.165,87.185,87.16,87.175,317400000.0
2009-12-02 18:11:00,87.175,87.175,87.105,87.105,384400000.0
2009-12-02 18:12:00,87.105,87.105,87.055,87.08,546400000.0
2009-12-02 18:13:00,87.085,87.1,87.07,87.09,438100000.0
2009-12-02 18:14:00,87.095,87.12,87.075,87.075,400499999.0
2009-12-02 18:15:00,87.075,87.12,87.045,87.12,437299999.0
2009-12-02 18:16:00,87.125,87.17,87.12,87.165,351000000.0
2009-12-02 18:17:00,87.165,87.165,87.14,87.155,531800000.0
2009-12-02 18:18:00,87.145,87.19,87.11,87.11,505500000.0
2009-12-02 18:19:00,87.115,87.14,87.11,87.11,454900000.0
2009-12-02 18:20:00,87.11,87.12,87.08,87.08,342200000.0
2009-12-02 18:21:00,87.075,87.125,87.07,87.11,237400001.0
2009-12-02 18:22:00,87.11,87.115,87.085,87.095,321500000.0
2009-12-02 18:23:00,87.09,87.1,87.08,87.095,400500000.0
2009-12-02 18:24:00,87.095,87.13,87.095,87.125,381900000.0
2009-12-02 18:25:00,87.125,87.125,87.105,87.105,490300000.0
2009-12-02 18:26:00,87.105,87.12,87.1,87.11,317300001.0
2009-12-02 18:27:00,87.11,87.135,87.11,87.12,464600000.0
2009-12-02 18:28:00,87.125,87.135,87.115,87.13,256800000.0
2009-12-02 18:29:00,87.13,87.135,87.115,87.12,193000000.0
2009-12-02 18:30:00,87.12,87.13,87.11,87.12,229300000.0
2009-12-02 18:31:00,87.12,87.14,87.12,87.13,170600000.0
2009-12-02 18:32:00,87.13,87.15,87.115,87.145,393300000.0
2009-12-02 18:33:00,87.145,87.165,87.125,87.165,535099999.0
2009-12-02 18:34:00,87.165,87.205,87.15,87.205,268900000.0
2009-12-02 18:35:00,87.2,87.2,87.18,87.18,291700000.0
2009-12-02 18:36:00,87.18,87.205,87.175,87.19,198900000.0
2009-12-02 18:37:00,87.19,87.19,87.13,87.14,411200000.0
2009-12-02 18:38:00,87.135,87.14,87.125,87.135,189800000.0
2009-12-02 18:39:00,87.135,87.16,87.135,87.155,188400000.0
2009-12-02 18:40:00,87.15,87.16,87.145,87.145,229600000.0
2009-12-02 18:41:00,87.145,87.145,87.13,87.145,240400000.0
2009-12-02 18:42:00,87.145,87.145,87.12,87.13,132200000.0
2009-12-02 18:43:00,87.13,87.135,87.12,87.125,265900000.0
2009-12-02 18:44:00,87.125,87.125,87.115,87.125,175200000.0
2009-12-02 18:45:00,87.13,87.15,87.125,87.14,197900000.0
2009-12-02 18:46:00,87.14,87.16,87.135,87.145,287800000.0
2009-12-02 18:47:00,87.135,87.15,87.13,87.15,169600000.0
2009-12-02 18:48:00,87.145,87.15,87.135,87.145,208700000.0
2009-12-02 18:49:00,87.145,87.145,87.125,87.13,317600000.0
2009-12-02 18:50:00,87.125,87.14,87.125,87.13,385400000.0
2009-12-02 18:51:00,87.13,87.13,87.09,87.1,389600000.0
2009-12-02 18:52:00,87.1,87.105,87.095,87.095,160300000.0
2009-12-02 18:53:00,87.095,87.11,87.095,87.11,230500000.0
2009-12-02 18:54:00,87.11,87.12,87.065,87.065,282600000.0
2009-12-02 18:55:00,87.065,87.08,87.055,87.065,396100001.0
2009-12-02 18:56:00,87.065,87.075,87.025,87.03,332100000.0
2009-12-02 18:57:00,87.03,87.04,86.99,86.995,407500000.0
2009-12-02 18:58:00,87.0,87.035,86.995,87.025,279300000.0
2009-12-02 18:59:00,87.025,87.07,87.025,87.07,184700000.0
2009-12-02 19:00:00,87.07,87.115,87.07,87.11,295600000.0
2009-12-02 19:01:00,87.115,87.135,87.11,87.12,156900000.0
2009-12-02 19:02:00,87.12,87.13,87.105,87.105,105000000.0
2009-12-02 19:03:00,87.105,87.12,87.095,87.105,185600000.0
2009-12-02 19:04:00,87.105,87.105,87.075,87.075,202400000.0
2009-12-02 19:05:00,87.075,87.12,87.065,87.09,612599998.0
2009-12-02 19:06:00,87.11,87.14,87.105,87.12,550600001.0
2009-12-02 19:07:00,87.135,87.16,87.125,87.135,422200000.0
2009-12-02 19:08:00,87.135,87.185,87.115,87.155,423200000.0
2009-12-02 19:09:00,87.155,87.16,87.11,87.12,349000000.0
2009-12-02 19:10:00,87.12,87.145,87.12,87.125,314300000.0
2009-12-02 19:11:00,87.12,87.125,87.105,87.12,441500000.0
2009-12-02 19:12:00,87.125,87.15,87.115,87.135,668800001.0
2009-12-02 19:13:00,87.135,87.145,87.13,87.135,178100000.0
2009-12-02 19:14:00,87.135,87.14,87.125,87.125,157800000.0
2009-12-02 19:15:00,87.125,87.145,87.115,87.145,101000000.0
2009-12-02 19:16:00,87.14,87.145,87.11,87.14,172600000.0
2009-12-02 19:17:00,87.14,87.14,87.105,87.125,440700000.0
2009-12-02 19:18:00,87.135,87.135,87.065,87.075,697100000.0
2009-12-02 19:19:00,87.075,87.08,87.045,87.07,368000000.0
2009-12-02 19:20:00,87.065,87.075,87.035,87.035,365199999.0
2009-12-02 19:21:00,87.035,87.045,87.01,87.025,466800000.0
2009-12-02 19:22:00,87.03,87.035,86.995,87.01,403700000.0
2009-12-02 19:23:00,87.01,87.02,86.975,86.975,500300000.0
2009-12-02 19:24:00,86.98,86.995,86.975,86.985,328100000.0
2009-12-02 19:25:00,86.995,87.015,86.995,87.005,125900000.0
2009-12-02 19:26:00,87.005,87.02,87.005,87.015,180900000.0
2009-12-02 19:27:00,87.015,87.035,87.015,87.035,110400000.0
2009-12-02 19:28:00,87.035,87.035,87.005,87.005,350100000.0
2009-12-02 19:29:00,87.01,87.015,86.99,87.0,199100000.0
2009-12-02 19:30:00,87.0,87.0,86.955,86.965,450800000.0
2009-12-02 19:31:00,86.965,86.985,86.965,86.97,283500000.0
2009-12-02 19:32:00,86.97,86.98,86.955,86.96,320600000.0
2009-12-02 19:33:00,86.96,86.995,86.96,86.985,270000000.0
2009-12-02 19:34:00,86.985,86.99,86.975,86.975,227500000.0
2009-12-02 19:35:00,86.975,86.985,86.965,86.985,435999999.0
2009-12-02 19:36:00,86.985,87.005,86.98,87.0,263100000.0
2009-12-02 19:37:00,87.0,87.005,86.995,87.0,220700000.0
2009-12-02 19:38:00,87.0,87.0,86.975,86.98,358800000.0
2009-12-02 19:39:00,86.98,86.995,86.975,86.985,317600000.0
2009-12-02 19:40:00,86.985,86.995,86.98,86.99,210800000.0
2009-12-02 19:41:00,86.99,87.0,86.975,86.985,206000000.0
2009-12-02 19:42:00,86.99,86.995,86.98,86.995,158600000.0
2009-12-02 19:43:00,86.99,87.015,86.99,87.005,141200000.0
2009-12-02 19:44:00,87.005,87.02,87.005,87.01,102800000.0
2009-12-02 19:45:00,87.01,87.02,87.0,87.01,272300000.0
2009-12-02 19:46:00,87.01,87.01,86.985,86.99,427600003.0
2009-12-02 19:47:00,86.99,86.995,86.985,86.995,91700001.0
2009-12-02 19:48:00,86.995,87.01,86.99,87.0,345199998.0
2009-12-02 19:49:00,87.0,87.005,86.98,87.0,610800000.0
2009-12-02 19:50:00,87.0,87.005,86.98,86.98,329900000.0
2009-12-02 19:51:00,86.98,86.985,86.955,86.965,190100000.0
2009-12-02 19:52:00,86.965,86.965,86.955,86.965,182100001.0
2009-12-02 19:53:00,86.965,86.975,86.96,86.965,150100000.0
2009-12-02 19:54:00,86.96,86.98,86.96,86.98,128400000.0
2009-12-02 19:55:00,86.98,86.985,86.96,86.965,306199999.0
2009-12-02 19:56:00,86.98,86.99,86.975,86.985,282800000.0
2009-12-02 19:57:00,86.98,87.0,86.98,87.0,99200000.0
2009-12-02 19:58:00,87.0,87.03,86.995,87.025,85300000.0
2009-12-02 19:59:00,87.025,87.04,87.025,87.04,97300000.0
2009-12-02 20:00:00,87.04,87.045,87.025,87.04,123400000.0
2009-12-02 20:01:00,87.04,87.04,87.025,87.025,159100000.0
2009-12-02 20:02:00,87.025,87.035,87.02,87.03,201200000.0
2009-12-02 20:03:00,87.03,87.03,87.015,87.015,362000000.0
2009-12-02 20:04:00,87.02,87.03,87.02,87.02,226600000.0
2009-12-02 20:05:00,87.025,87.025,87.01,87.015,174800000.0
2009-12-02 20:06:00,87.015,87.015,86.995,87.005,170000000.0
2009-12-02 20:07:00,86.995,87.01,86.99,87.005,183600002.0
2009-12-02 20:08:00,87.005,87.005,87.0,87.005,69500000.0
2009-12-02 20:09:00,87.015,87.03,87.01,87.025,110700000.0
2009-12-02 20:10:00,87.03,87.03,87.005,87.025,156400000.0
2009-12-02 20:11:00,87.02,87.025,87.02,87.02,149000000.0
2009-12-02 20:12:00,87.025,87.03,87.02,87.03,148200000.0
2009-12-02 20:13:00,87.03,87.05,87.025,87.05,264900000.0
2009-12-02 20:14:00,87.05,87.06,87.045,87.045,254300000.0
2009-12-02 20:15:00,87.045,87.07,87.04,87.06,182600000.0
2009-12-02 20:16:00,87.06,87.07,87.055,87.06,63000000.0
2009-12-02 20:17:00,87.065,87.075,87.065,87.07,78400000.0
2009-12-02 20:18:00,87.07,87.07,87.045,87.05,101600000.0
2009-12-02 20:19:00,87.05,87.075,87.045,87.075,97800000.0
2009-12-02 20:20:00,87.08,87.085,87.08,87.085,23200000.0
2009-12-02 20:21:00,87.085,87.09,87.075,87.075,83200000.0
2009-12-02 20:22:00,87.08,87.085,87.075,87.075,38400000.0
2009-12-02 20:23:00,87.08,87.09,87.07,87.07,96000000.0
2009-12-02 20:24:00,87.07,87.07,87.06,87.065,77600000.0
2009-12-02 20:25:00,87.065,87.065,87.05,87.055,79400000.0
2009-12-02 20:26:00,87.055,87.065,87.05,87.06,102400000.0
2009-12-02 20:27:00,87.06,87.06,87.05,87.05,179600000.0
2009-12-02 20:28:00,87.05,87.05,87.04,87.045,43500000.0
2009-12-02 20:29:00,87.045,87.05,87.035,87.05,89800000.0
2009-12-02 20:30:00,87.045,87.045,87.04,87.045,72800000.0
2009-12-02 20:31:00,87.04,87.045,86.995,87.005,217300000.0
2009-12-02 20:32:00,87.005,87.01,86.995,87.005,97800000.0
2009-12-02 20:33:00,87.005,87.01,87.0,87.0,33600000.0
2009-12-02 20:34:00,87.0,87.005,86.99,86.99,227400000.0
2009-12-02 20:35:00,86.995,87.01,86.995,87.01,57700000.0
2009-12-02 20:36:00,87.005,87.01,87.0,87.005,137600000.0
2009-12-02 20:37:00,87.01,87.015,87.01,87.015,79400000.0
2009-12-02 20:38:00,87.02,87.02,87.005,87.005,33000000.0
2009-12-02 20:39:00,87.005,87.01,87.0,87.005,96600000.0
2009-12-02 20:40:00,87.0,87.015,87.0,87.005,65800000.0
2009-12-02 20:41:00,87.005,87.015,87.005,87.015,59300000.0
2009-12-02 20:42:00,87.005,87.005,87.0,87.005,55900000.0
2009-12-02 20:43:00,87.005,87.01,87.0,87.01,60100000.0
2009-12-02 20:44:00,87.01,87.02,87.005,87.015,64100000.0
2009-12-02 20:45:00,87.015,87.025,87.005,87.01,167500000.0
2009-12-02 20:46:00,87.015,87.035,87.005,87.03,191700000.0
2009-12-02 20:47:00,87.03,87.035,87.015,87.035,153800000.0
2009-12-02 20:48:00,87.035,87.04,87.035,87.035,33600000.0
2009-12-02 20:49:00,87.035,87.05,87.02,87.035,173499999.0
2009-12-02 20:50:00,87.04,87.055,87.035,87.05,189000000.0
2009-12-02 20:51:00,87.055,87.065,87.05,87.055,118500000.0
2009-12-02 20:52:00,87.055,87.065,87.045,87.06,88200000.0
2009-12-02 20:53:00,87.06,87.075,87.06,87.07,81000000.0
2009-12-02 20:54:00,87.07,87.075,87.06,87.07,68400000.0
2009-12-02 20:55:00,87.07,87.08,87.065,87.08,76000000.0
2009-12-02 20:56:00,87.08,87.08,87.07,87.075,55200000.0
2009-12-02 20:57:00,87.075,87.09,87.075,87.08,133800000.0
2009-12-02 20:58:00,87.08,87.08,87.07,87.08,185100000.0
2009-12-02 20:59:00,87.075,87.08,87.07,87.08,95600000.0
2009-12-02 21:00:00,87.08,87.14,87.08,87.125,534500002.0
2009-12-02 21:01:00,87.125,87.125,87.055,87.06,572500000.0
2009-12-02 21:02:00,87.06,87.06,87.04,87.045,283000000.0
2009-12-02 21:03:00,87.045,87.045,87.005,87.005,412800000.0
2009-12-02 21:04:00,87.005,87.06,87.005,87.05,228600000.0
2009-12-02 21:05:00,87.05,87.075,87.045,87.07,243800000.0
2009-12-02 21:06:00,87.07,87.085,87.07,87.085,371699999.0
2009-12-02 21:07:00,87.09,87.105,87.085,87.105,253700001.0
2009-12-02 21:08:00,87.105,87.12,87.09,87.115,347600001.0
2009-12-02 21:09:00,87.125,87.15,87.12,87.15,289300000.0
2009-12-02 21:10:00,87.14,87.17,87.14,87.145,287200000.0
2009-12-02 21:11:00,87.145,87.155,87.105,87.11,351100000.0
2009-12-02 21:12:00,87.11,87.135,87.105,87.13,149700000.0
2009-12-02 21:13:00,87.13,87.145,87.13,87.135,244600000.0
2009-12-02 21:14:00,87.135,87.165,87.135,87.15,250699999.0
2009-12-02 21:15:00,87.15,87.175,87.145,87.165,522100000.0
2009-12-02 21:16:00,87.165,87.165,87.125,87.135,389100000.0
2009-12-02 21:17:00,87.135,87.145,87.105,87.105,299800000.0
2009-12-02 21:18:00,87.105,87.12,87.09,87.095,245500000.0
2009-12-02 21:19:00,87.095,87.125,87.085,87.12,208500000.0
2009-12-02 21:20:00,87.12,87.145,87.12,87.135,309600000.0
2009-12-02 21:21:00,87.135,87.18,87.13,87.14,501800000.0
2009-12-02 21:22:00,87.14,87.16,87.13,87.155,430400000.0
2009-12-02 21:23:00,87.155,87.155,87.13,87.13,240700000.0
2009-12-02 21:24:00,87.135,87.14,87.115,87.14,236600000.0
2009-12-02 21:25:00,87.14,87.16,87.14,87.145,341200000.0
2009-12-02 21:26:00,87.15,87.18,87.145,87.175,428700000.0
2009-12-02 21:27:00,87.175,87.185,87.17,87.18,584499990.0
2009-12-02 21:28:00,87.175,87.175,87.155,87.17,432600000.0
2009-12-02 21:29:00,87.17,87.18,87.17,87.175,36000000.0
2009-12-02 21:30:00,87.175,87.18,87.17,87.17,103300000.0
2009-12-02 21:31:00,87.17,87.17,87.165,87.17,90100000.0
2009-12-02 21:32:00,87.17,87.17,87.145,87.15,227100002.0
2009-12-02 21:33:00,87.15,87.16,87.14,87.155,115400000.0
2009-12-02 21:34:00,87.155,87.155,87.14,87.15,103700000.0
2009-12-02 21:35:00,87.15,87.165,87.145,87.16,183200000.0
2009-12-02 21:36:00,87.155,87.18,87.155,87.18,108200000.0
2009-12-02 21:37:00,87.18,87.195,87.175,87.19,273300000.0
2009-12-02 21:38:00,87.19,87.235,87.185,87.2,482599999.0
2009-12-02 21:39:00,87.205,87.265,87.195,87.24,586000000.0
2009-12-02 21:40:00,87.235,87.27,87.215,87.215,492700000.0
2009-12-02 21:41:00,87.23,87.235,87.215,87.23,211300000.0
2009-12-02 21:42:00,87.23,87.275,87.23,87.265,275600000.0
2009-12-02 21:43:00,87.26,87.265,87.24,87.24,385100000.0
2009-12-02 21:44:00,87.245,87.26,87.245,87.255,187100000.0
2009-12-02 21:45:00,87.255,87.26,87.24,87.245,284700000.0
2009-12-02 21:46:00,87.25,87.27,87.245,87.245,264800000.0
2009-12-02 21:47:00,87.245,87.255,87.235,87.24,135500000.0
2009-12-02 21:48:00,87.24,87.24,87.22,87.23,181600000.0
2009-12-02 21:49:00,87.23,87.24,87.23,87.23,262500000.0
2009-12-02 21:50:00,87.235,87.235,87.22,87.23,296700000.0
2009-12-02 21:51:00,87.23,87.245,87.23,87.24,150100000.0
2009-12-02 21:52:00,87.235,87.235,87.22,87.225,148300000.0
2009-12-02 21:53:00,87.225,87.23,87.22,87.225,106100000.0
2009-12-02 21:54:00,87.225,87.23,87.215,87.22,203500000.0
2009-12-02 21:55:00,87.22,87.225,87.215,87.22,159500000.0
2009-12-02 21:56:00,87.215,87.215,87.19,87.2,305900000.0
2009-12-02 21:57:00,87.205,87.215,87.195,87.195,405900000.0
2009-12-02 21:58:00,87.21,87.23,87.21,87.225,68900000.0
2009-12-02 21:59:00,87.225,87.225,87.21,87.215,200100000.0
2009-12-02 22:00:00,87.215,87.23,87.215,87.22,283900000.0
2009-12-02 22:01:00,87.22,87.23,87.21,87.21,137800000.0
2009-12-02 22:02:00,87.21,87.215,87.205,87.215,82500000.0
2009-12-02 22:03:00,87.215,87.22,87.205,87.215,281500000.0
2009-12-02 22:04:00,87.215,87.245,87.21,87.24,385500000.0
2009-12-02 22:05:00,87.24,87.255,87.24,87.25,217600000.0
2009-12-02 22:06:00,87.245,87.27,87.24,87.26,174000000.0
2009-12-02 22:07:00,87.26,87.26,87.245,87.255,91800000.0
2009-12-02 22:08:00,87.25,87.26,87.245,87.25,245300000.0
2009-12-02 22:09:00,87.25,87.26,87.245,87.255,275300000.0
2009-12-02 22:10:00,87.255,87.265,87.25,87.26,131200000.0
2009-12-02 22:11:00,87.26,87.265,87.245,87.255,271400000.0
2009-12-02 22:12:00,87.25,87.255,87.235,87.245,418500000.0
2009-12-02 22:13:00,87.245,87.25,87.21,87.21,466400000.0
2009-12-02 22:14:00,87.21,87.215,87.19,87.205,327100000.0
2009-12-02 22:15:00,87.2,87.205,87.185,87.185,181800000.0
2009-12-02 22:16:00,87.19,87.2,87.185,87.19,146100000.0
2009-12-02 22:17:00,87.195,87.215,87.195,87.21,180000000.0
2009-12-02 22:18:00,87.205,87.21,87.195,87.2,81800000.0
2009-12-02 22:19:00,87.2,87.205,87.195,87.2,89000000.0
2009-12-02 22:20:00,87.2,87.205,87.19,87.2,139600000.0
2009-12-02 22:21:00,87.195,87.215,87.195,87.21,357300000.0
2009-12-02 22:22:00,87.215,87.22,87.205,87.205,91200000.0
2009-12-02 22:23:00,87.205,87.205,87.19,87.205,133000000.0
2009-12-02 22:24:00,87.205,87.215,87.2,87.205,136200000.0
2009-12-02 22:25:00,87.205,87.215,87.195,87.195,150700000.0
2009-12-02 22:26:00,87.195,87.21,87.195,87.205,67500000.0
2009-12-02 22:27:00,87.205,87.205,87.195,87.205,194400000.0
2009-12-02 22:28:00,87.205,87.205,87.2,87.205,154100000.0
2009-12-02 22:29:00,87.205,87.205,87.195,87.195,85200000.0
2009-12-02 22:30:00,87.195,87.195,87.185,87.19,126800000.0
2009-12-02 22:31:00,87.195,87.2,87.185,87.2,516399997.0
2009-12-02 22:32:00,87.195,87.21,87.19,87.19,571300000.0
2009-12-02 22:33:00,87.19,87.205,87.185,87.19,327500000.0
2009-12-02 22:34:00,87.19,87.195,87.18,87.18,379700000.0
2009-12-02 22:35:00,87.185,87.185,87.18,87.185,482300000.0
2009-12-02 22:36:00,87.185,87.195,87.17,87.17,681599999.0
2009-12-02 22:37:00,87.175,87.19,87.165,87.18,420300000.0
2009-12-02 22:38:00,87.18,87.18,87.165,87.17,344700000.0
2009-12-02 22:39:00,87.17,87.195,87.16,87.18,632200000.0
2009-12-02 22:40:00,87.175,87.195,87.175,87.195,352700001.0
2009-12-02 22:41:00,87.195,87.21,87.195,87.21,548100000.0
2009-12-02 22:42:00,87.205,87.21,87.185,87.185,437700000.0
2009-12-02 22:43:00,87.19,87.215,87.185,87.205,698400000.0
2009-12-02 22:44:00,87.205,87.205,87.195,87.205,300400000.0
2009-12-02 22:45:00,87.205,87.205,87.185,87.205,374400000.0
2009-12-02 22:46:00,87.205,87.215,87.2,87.21,207700000.0
2009-12-02 22:47:00,87.21,87.23,87.21,87.21,129600000.0
2009-12-02 22:48:00,87.215,87.215,87.205,87.21,379500000.0
2009-12-02 22:49:00,87.21,87.21,87.205,87.21,69700000.0
2009-12-02 22:50:00,87.21,87.23,87.21,87.225,463400000.0
2009-12-02 22:51:00,87.225,87.225,87.215,87.22,297500000.0
2009-12-02 22:52:00,87.22,87.22,87.215,87.215,199400000.0
2009-12-02 22:53:00,87.215,87.235,87.21,87.22,379200000.0
2009-12-02 22:54:00,87.225,87.225,87.21,87.215,513900000.0
2009-12-02 22:55:00,87.215,87.22,87.215,87.22,485100000.0
2009-12-02 22:56:00,87.22,87.23,87.22,87.225,117800000.0
2009-12-02 22:57:00,87.225,87.245,87.22,87.235,592600000.0
2009-12-02 22:58:00,87.235,87.24,87.225,87.23,628200000.0
2009-12-02 22:59:00,87.23,87.24,87.225,87.235,221400000.0
2009-12-02 23:00:00,87.235,87.24,87.2,87.21,199599999.0
2009-12-02 23:01:00,87.21,87.225,87.21,87.215,131900000.0
2009-12-02 23:02:00,87.21,87.225,87.205,87.22,181100000.0
2009-12-02 23:03:00,87.22,87.23,87.215,87.225,64700000.0
2009-12-02 23:04:00,87.23,87.235,87.225,87.23,76100000.0
2009-12-02 23:05:00,87.23,87.24,87.23,87.235,69000000.0
2009-12-02 23:06:00,87.235,87.24,87.235,87.235,62300000.0
2009-12-02 23:07:00,87.235,87.235,87.235,87.235,10400000.0
2009-12-02 23:08:00,87.235,87.235,87.235,87.235,38300000.0
2009-12-02 23:09:00,87.235,87.245,87.235,87.24,45700000.0
2009-12-02 23:10:00,87.24,87.26,87.235,87.255,103200000.0
2009-12-02 23:11:00,87.26,87.27,87.25,87.27,161700000.0
2009-12-02 23:12:00,87.265,87.275,87.26,87.27,203300000.0
2009-12-02 23:13:00,87.265,87.275,87.255,87.27,49400000.0
2009-12-02 23:14:00,87.26,87.26,87.25,87.25,60600000.0
2009-12-02 23:15:00,87.25,87.26,87.25,87.26,37100000.0
2009-12-02 23:16:00,87.26,87.275,87.26,87.265,52900000.0
2009-12-02 23:17:00,87.265,87.275,87.265,87.27,44700000.0
2009-12-02 23:18:00,87.28,87.295,87.275,87.295,130300000.0
2009-12-02 23:19:00,87.29,87.295,87.275,87.28,130600000.0
2009-12-02 23:20:00,87.285,87.29,87.28,87.28,100500000.0
2009-12-02 23:21:00,87.285,87.285,87.275,87.285,57200000.0
2009-12-02 23:22:00,87.272,87.274,87.264,87.271,338600000.0
2009-12-02 23:23:00,87.285,87.29,87.265,87.265,93900000.0
2009-12-02 23:24:00,87.27,87.27,87.265,87.27,52000000.0
2009-12-02 23:25:00,87.27,87.27,87.26,87.265,90800000.0
2009-12-02 23:26:00,87.265,87.28,87.265,87.28,59600000.0
2009-12-02 23:27:00,87.28,87.285,87.275,87.275,48900000.0
2009-12-02 23:28:00,87.28,87.285,87.265,87.265,127700000.0
2009-12-02 23:29:00,87.265,87.275,87.265,87.27,73300000.0
2009-12-02 23:30:00,87.27,87.27,87.26,87.265,88800000.0
2009-12-02 23:31:00,87.26,87.275,87.26,87.275,90400000.0
2009-12-02 23:32:00,87.275,87.275,87.265,87.265,63900000.0
2009-12-02 23:33:00,87.265,87.265,87.26,87.26,58000000.0
2009-12-02 23:34:00,87.26,87.265,87.26,87.265,56800000.0
2009-12-02 23:35:00,87.26,87.265,87.255,87.26,67400000.0
2009-12-02 23:36:00,87.26,87.26,87.245,87.25,75500000.0
2009-12-02 23:37:00,87.255,87.26,87.235,87.235,50300000.0
2009-12-02 23:38:00,87.235,87.24,87.23,87.235,26100000.0
2009-12-02 23:39:00,87.235,87.25,87.225,87.24,114800000.0
2009-12-02 23:40:00,87.235,87.255,87.235,87.255,89300000.0
2009-12-02 23:41:00,87.255,87.26,87.255,87.26,10700000.0
2009-12-02 23:42:00,87.265,87.265,87.26,87.26,39400000.0
2009-12-02 23:43:00,87.255,87.265,87.255,87.255,84700000.0
2009-12-02 23:44:00,87.255,87.265,87.25,87.265,50900000.0
2009-12-02 23:45:00,87.265,87.275,87.245,87.255,70600000.0
2009-12-02 23:46:00,87.25,87.255,87.245,87.255,49200000.0
2009-12-02 23:47:00,87.25,87.25,87.205,87.23,95700000.0
2009-12-02 23:48:00,87.23,87.245,87.23,87.245,42500000.0
2009-12-02 23:49:00,87.245,87.245,87.23,87.23,47400000.0
2009-12-02 23:50:00,87.225,87.225,87.21,87.22,117000000.0
2009-12-02 23:51:00,87.215,87.22,87.2,87.2,63200000.0
2009-12-02 23:52:00,87.21,87.21,87.205,87.205,40600000.0
2009-12-02 23:53:00,87.205,87.205,87.195,87.195,21100000.0
2009-12-02 23:54:00,87.195,87.2,87.195,87.195,17200000.0
2009-12-02 23:55:00,87.205,87.21,87.2,87.2,37800000.0
2009-12-02 23:56:00,87.2,87.21,87.195,87.205,68300000.0
2009-12-02 23:57:00,87.205,87.205,87.18,87.18,111300000.0
2009-12-02 23:58:00,87.185,87.185,87.155,87.17,79300000.0
2009-12-02 23:59:00,87.175,87.19,87.165,87.185,125100000.0
2009-12-03 00:00:00,87.18,87.205,87.175,87.19,32500000.0
2009-12-03 00:01:00,87.18,87.2,87.18,87.195,11000000.0
2009-12-03 00:02:00,87.2,87.235,87.185,87.225,33600000.0
2009-12-03 00:03:00,87.225,87.24,87.215,87.215,28300000.0
2009-12-03 00:04:00,87.22,87.22,87.19,87.19,25400000.0
2009-12-03 00:05:00,87.19,87.225,87.19,87.21,57200000.0
2009-12-03 00:06:00,87.215,87.225,87.2,87.225,42900000.0
2009-12-03 00:07:00,87.255,87.255,87.195,87.22,62700000.0
2009-12-03 00:08:00,87.22,87.23,87.195,87.2,28500000.0
2009-12-03 00:09:00,87.205,87.205,87.16,87.16,21000000.0
2009-12-03 00:10:00,87.175,87.195,87.17,87.195,61000000.0
2009-12-03 00:11:00,87.19,87.23,87.185,87.205,75400000.0
2009-12-03 00:12:00,87.205,87.235,87.17,87.23,47300000.0
2009-12-03 00:13:00,87.225,87.24,87.215,87.23,34400000.0
2009-12-03 00:14:00,87.22,87.24,87.165,87.225,113700000.0
2009-12-03 00:15:00,87.22,87.225,87.205,87.215,75200000.0
2009-12-03 00:16:00,87.22,87.245,87.22,87.225,58200000.0
2009-12-03 00:17:00,87.235,87.27,87.235,87.26,33400000.0
2009-12-03 00:18:00,87.265,87.265,87.24,87.24,24300000.0
2009-12-03 00:19:00,87.24,87.245,87.24,87.245,7000000.0
2009-12-03 00:20:00,87.24,87.25,87.24,87.25,7000000.0
2009-12-03 00:21:00,87.24,87.25,87.24,87.25,9000000.0
2009-12-03 00:22:00,87.255,87.255,87.25,87.25,10000000.0
2009-12-03 00:23:00,87.255,87.255,87.245,87.245,10000000.0
2009-12-03 00:24:00,87.255,87.255,87.245,87.255,12000000.0
2009-12-03 00:25:00,87.255,87.255,87.25,87.25,7000000.0
2009-12-03 00:26:00,87.26,87.275,87.25,87.25,21900000.0
2009-12-03 00:27:00,87.27,87.27,87.24,87.245,24000000.0
2009-12-03 00:28:00,87.25,87.26,87.25,87.25,6000000.0
2009-12-03 00:29:00,87.255,87.275,87.25,87.255,13000000.0
2009-12-03 00:30:00,87.255,87.265,87.255,87.265,31800000.0
2009-12-03 00:31:00,87.26,87.26,87.255,87.255,24000000.0
2009-12-03 00:32:00,87.212,87.24,87.211,87.225,206500000.0
2009-12-03 00:33:00,87.25,87.25,87.25,87.25,22200000.0
2009-12-03 00:34:00,87.25,87.255,87.25,87.255,17100000.0
2009-12-03 00:35:00,87.25,87.25,87.25,87.25,12200000.0
2009-12-03 00:36:00,87.25,87.255,87.25,87.255,9700000.0
2009-12-03 00:37:00,87.255,87.285,87.255,87.285,37700000.0
2009-12-03 00:38:00,87.285,87.285,87.28,87.285,13400000.0
2009-12-03 00:39:00,87.28,87.28,87.28,87.28,4900000.0
2009-12-03 00:40:00,87.285,87.285,87.28,87.285,19800000.0
2009-12-03 00:41:00,87.285,87.305,87.285,87.295,33700000.0
2009-12-03 00:42:00,87.3,87.305,87.295,87.3,24000000.0
2009-12-03 00:43:00,87.3,87.3,87.3,87.3,2400000.0
2009-12-03 00:44:00,87.295,87.295,87.29,87.29,7500000.0
2009-12-03 00:45:00,87.29,87.3,87.29,87.3,12200000.0
2009-12-03 00:46:00,87.295,87.295,87.28,87.29,11900000.0
2009-12-03 00:47:00,87.295,87.31,87.295,87.305,39200000.0
2009-12-03 00:48:00,87.3,87.305,87.3,87.3,21700000.0
2009-12-03 00:49:00,87.3,87.34,87.3,87.34,51300000.0
2009-12-03 00:50:00,87.34,87.34,87.315,87.33,69600000.0
2009-12-03 00:51:00,87.33,87.34,87.32,87.33,42500000.0
2009-12-03 00:52:00,87.33,87.345,87.33,87.345,19400000.0
2009-12-03 00:53:00,87.345,87.5,87.345,87.46,233800000.0
2009-12-03 00:54:00,87.455,87.455,87.4,87.45,187300000.0
2009-12-03 00:55:00,87.45,87.45,87.425,87.43,38900000.0
2009-12-03 00:56:00,87.425,87.435,87.42,87.42,36500000.0
2009-12-03 00:57:00,87.41,87.425,87.385,87.425,93300000.0
2009-12-03 00:58:00,87.43,87.455,87.43,87.455,98700000.0
2009-12-03 00:59:00,87.45,87.455,87.42,87.43,60100000.0
2009-12-03 01:00:00,87.43,87.465,87.43,87.46,114600000.0
2009-12-03 01:01:00,87.455,87.48,87.44,87.47,188200000.0
2009-12-03 01:02:00,87.46,87.5,87.46,87.48,153700000.0
2009-12-03 01:03:00,87.475,87.48,87.47,87.47,53500000.0
2009-12-03 01:04:00,87.47,87.47,87.455,87.455,84600000.0
2009-12-03 01:05:00,87.455,87.46,87.435,87.435,131300000.0
2009-12-03 01:06:00,87.44,87.47,87.435,87.455,75100000.0
2009-12-03 01:07:00,87.46,87.46,87.455,87.46,18600000.0
2009-12-03 01:08:00,87.47,87.49,87.47,87.48,122700000.0
2009-12-03 01:09:00,87.475,87.48,87.465,87.465,82500000.0
2009-12-03 01:10:00,87.465,87.485,87.44,87.46,155800000.0
2009-12-03 01:11:00,87.475,87.475,87.46,87.46,286000000.0
2009-12-03 01:12:00,87.465,87.495,87.465,87.48,274300000.0
2009-12-03 01:13:00,87.485,87.485,87.475,87.48,176500000.0
2009-12-03 01:14:00,87.48,87.505,87.48,87.5,364000000.0
2009-12-03 01:15:00,87.5,87.535,87.48,87.535,369700000.0
2009-12-03 01:16:00,87.535,87.535,87.505,87.505,722900000.0
2009-12-03 01:17:00,87.505,87.52,87.485,87.505,438500000.0
2009-12-03 01:18:00,87.505,87.515,87.49,87.495,188800000.0
2009-12-03 01:19:00,87.495,87.5,87.46,87.47,162100000.0
2009-12-03 01:20:00,87.465,87.475,87.455,87.465,204600000.0
2009-12-03 01:21:00,87.46,87.46,87.435,87.44,371900000.0
2009-12-03 01:22:00,87.44,87.445,87.43,87.43,138900000.0
2009-12-03 01:23:00,87.435,87.44,87.425,87.425,147600000.0
2009-12-03 01:24:00,87.435,87.44,87.425,87.425,112700000.0
2009-12-03 01:25:00,87.43,87.44,87.425,87.43,272400000.0
2009-12-03 01:26:00,87.43,87.465,87.43,87.44,287400000.0
2009-12-03 01:27:00,87.445,87.445,87.43,87.43,259800000.0
2009-12-03 01:28:00,87.43,87.45,87.43,87.45,190900000.0
2009-12-03 01:29:00,87.45,87.465,87.45,87.465,84100000.0
2009-12-03 01:30:00,87.465,87.515,87.465,87.51,225200000.0
2009-12-03 01:31:00,87.505,87.515,87.495,87.51,86600000.0
2009-12-03 01:32:00,87.51,87.515,87.48,87.49,204800000.0
2009-12-03 01:33:00,87.49,87.49,87.48,87.48,71400000.0
2009-12-03 01:34:00,87.48,87.48,87.45,87.45,104600000.0
2009-12-03 01:35:00,87.455,87.49,87.45,87.49,158900000.0
2009-12-03 01:36:00,87.49,87.49,87.475,87.475,69600000.0
2009-12-03 01:37:00,87.475,87.475,87.47,87.47,27600000.0
2009-12-03 01:38:00,87.47,87.47,87.455,87.465,87000000.0
2009-12-03 01:39:00,87.465,87.47,87.455,87.465,73400000.0
2009-12-03 01:40:00,87.465,87.465,87.435,87.45,222900000.0
2009-12-03 01:41:00,87.445,87.455,87.435,87.435,99100000.0
2009-12-03 01:42:00,87.435,87.445,87.42,87.42,117900000.0
2009-12-03 01:43:00,87.42,87.445,87.42,87.44,97000000.0
2009-12-03 01:44:00,87.445,87.47,87.445,87.47,11100000.0
2009-12-03 01:45:00,87.475,87.51,87.475,87.49,155600000.0
2009-12-03 01:46:00,87.49,87.525,87.49,87.525,136800000.0
2009-12-03 01:47:00,87.52,87.54,87.52,87.535,210400000.0
2009-12-03 01:48:00,87.535,87.59,87.525,87.555,329500000.0
2009-12-03 01:49:00,87.555,87.565,87.52,87.52,365000000.0
2009-12-03 01:50:00,87.52,87.53,87.48,87.5,307700000.0
2009-12-03 01:51:00,87.5,87.5,87.47,87.49,127100000.0
2009-12-03 01:52:00,87.485,87.495,87.485,87.495,84000000.0
2009-12-03 01:53:00,87.5,87.515,87.48,87.485,206700000.0
2009-12-03 01:54:00,87.48,87.495,87.48,87.485,78000000.0
2009-12-03 01:55:00,87.485,87.49,87.475,87.48,153600000.0
2009-12-03 01:56:00,87.48,87.51,87.48,87.51,207600000.0
2009-12-03 01:57:00,87.515,87.525,87.515,87.52,251100000.0
2009-12-03 01:58:00,87.515,87.52,87.5,87.51,231000000.0
2009-12-03 01:59:00,87.51,87.575,87.5,87.57,415100000.0
2009-12-03 02:00:00,87.57,87.59,87.545,87.575,407400000.0
2009-12-03 02:01:00,87.575,87.61,87.57,87.61,418300000.0
2009-12-03 02:02:00,87.615,87.63,87.59,87.59,506900001.0
2009-12-03 02:03:00,87.59,87.66,87.59,87.66,514800000.0
2009-12-03 02:04:00,87.66,87.69,87.655,87.69,479600000.0
2009-12-03 02:05:00,87.685,87.685,87.67,87.68,407500000.0
2009-12-03 02:06:00,87.68,87.68,87.655,87.675,584900000.0
2009-12-03 02:07:00,87.675,87.69,87.655,87.655,423699999.0
2009-12-03 02:08:00,87.655,87.715,87.655,87.705,424800001.0
2009-12-03 02:09:00,87.705,87.71,87.68,87.695,332600000.0
2009-12-03 02:10:00,87.695,87.705,87.675,87.675,185100000.0
2009-12-03 02:11:00,87.68,87.685,87.67,87.675,81700000.0
2009-12-03 02:12:00,87.675,87.74,87.675,87.73,245500000.0
2009-12-03 02:13:00,87.725,87.73,87.705,87.705,246600000.0
2009-12-03 02:14:00,87.715,87.72,87.68,87.685,233400000.0
2009-12-03 02:15:00,87.685,87.69,87.68,87.685,321200000.0
2009-12-03 02:16:00,87.685,87.695,87.68,87.69,123400000.0
2009-12-03 02:17:00,87.69,87.71,87.665,87.69,332300000.0
2009-12-03 02:18:00,87.69,87.69,87.625,87.655,395700000.0
2009-12-03 02:19:00,87.66,87.685,87.625,87.645,453300000.0
2009-12-03 02:20:00,87.655,87.655,87.615,87.615,326500000.0
2009-12-03 02:21:00,87.62,87.635,87.62,87.625,255300000.0
2009-12-03 02:22:00,87.63,87.665,87.63,87.655,367800000.0
2009-12-03 02:23:00,87.655,87.665,87.65,87.665,331100000.0
2009-12-03 02:24:00,87.66,87.675,87.655,87.66,427700000.0
2009-12-03 02:25:00,87.66,87.68,87.655,87.675,175900000.0
2009-12-03 02:26:00,87.675,87.675,87.64,87.64,198200000.0
2009-12-03 02:27:00,87.64,87.64,87.605,87.61,285000000.0
2009-12-03 02:28:00,87.605,87.62,87.595,87.595,272200000.0
2009-12-03 02:29:00,87.595,87.62,87.59,87.615,168400000.0
2009-12-03 02:30:00,87.615,87.64,87.6,87.625,186200000.0
2009-12-03 02:31:00,87.625,87.63,87.565,87.575,321800000.0
2009-12-03 02:32:00,87.57,87.58,87.565,87.57,271900000.0
2009-12-03 02:33:00,87.575,87.58,87.565,87.58,103900000.0
2009-12-03 02:34:00,87.58,87.615,87.58,87.615,213700000.0
2009-12-03 02:35:00,87.625,87.65,87.62,87.64,192200000.0
2009-12-03 02:36:00,87.645,87.65,87.635,87.64,184100000.0
2009-12-03 02:37:00,87.64,87.64,87.605,87.605,353300000.0
2009-12-03 02:38:00,87.61,87.63,87.61,87.625,276600001.0
2009-12-03 02:39:00,87.63,87.63,87.62,87.625,136300000.0
2009-12-03 02:40:00,87.625,87.64,87.615,87.635,134700000.0
2009-12-03 02:41:00,87.645,87.655,87.64,87.645,211100000.0
2009-12-03 02:42:00,87.645,87.65,87.635,87.64,149300000.0
2009-12-03 02:43:00,87.645,87.645,87.63,87.635,100300000.0
2009-12-03 02:44:00,87.635,87.67,87.63,87.66,200100000.0
2009-12-03 02:45:00,87.66,87.68,87.66,87.67,287200000.0
2009-12-03 02:46:00,87.68,87.68,87.675,87.68,231500000.0
2009-12-03 02:47:00,87.675,87.695,87.67,87.675,401400000.0
2009-12-03 02:48:00,87.675,87.715,87.675,87.705,193200000.0
2009-12-03 02:49:00,87.705,87.73,87.705,87.72,206200000.0
2009-12-03 02:50:00,87.715,87.73,87.715,87.725,342400000.0
2009-12-03 02:51:00,87.725,87.725,87.715,87.715,400300000.0
2009-12-03 02:52:00,87.71,87.74,87.71,87.74,320900000.0
2009-12-03 02:53:00,87.75,87.75,87.73,87.74,526600000.0
2009-12-03 02:54:00,87.74,87.77,87.74,87.77,279800000.0
2009-12-03 02:55:00,87.78,87.8,87.76,87.785,833100001.0
2009-12-03 02:56:00,87.785,87.805,87.785,87.785,398900000.0
2009-12-03 02:57:00,87.785,87.8,87.78,87.79,363700000.0
2009-12-03 02:58:00,87.78,87.785,87.75,87.755,947300000.0
2009-12-03 02:59:00,87.76,87.76,87.73,87.73,398100000.0
2009-12-03 03:00:00,87.73,87.75,87.72,87.745,431300000.0
2009-12-03 03:01:00,87.745,87.75,87.735,87.745,283200000.0
2009-12-03 03:02:00,87.745,87.755,87.735,87.735,405100000.0
2009-12-03 03:03:00,87.735,87.735,87.705,87.715,467900000.0
2009-12-03 03:04:00,87.72,87.725,87.695,87.7,749400000.0
2009-12-03 03:05:00,87.7,87.725,87.7,87.71,428700000.0
2009-12-03 03:06:00,87.71,87.725,87.705,87.71,522200000.0
2009-12-03 03:07:00,87.71,87.715,87.69,87.695,234400000.0
2009-12-03 03:08:00,87.69,87.705,87.68,87.68,245900000.0
2009-12-03 03:09:00,87.685,87.69,87.675,87.685,304900000.0
2009-12-03 03:10:00,87.685,87.7,87.675,87.69,326600000.0
2009-12-03 03:11:00,87.69,87.69,87.675,87.685,191100000.0
2009-12-03 03:12:00,87.685,87.69,87.675,87.685,397800000.0
2009-12-03 03:13:00,87.685,87.685,87.675,87.68,465000000.0
2009-12-03 03:14:00,87.68,87.685,87.675,87.68,227600000.0
2009-12-03 03:15:00,87.675,87.68,87.665,87.68,245300000.0
2009-12-03 03:16:00,87.68,87.695,87.67,87.67,537000000.0
2009-12-03 03:17:00,87.67,87.705,87.67,87.7,254300000.0
2009-12-03 03:18:00,87.7,87.725,87.695,87.715,244300000.0
2009-12-03 03:19:00,87.715,87.725,87.71,87.725,126600000.0
2009-12-03 03:20:00,87.725,87.745,87.725,87.735,196600000.0
2009-12-03 03:21:00,87.73,87.73,87.7,87.7,144400000.0
2009-12-03 03:22:00,87.7,87.705,87.695,87.705,96900000.0
2009-12-03 03:23:00,87.71,87.715,87.705,87.715,76100000.0
2009-12-03 03:24:00,87.71,87.715,87.705,87.71,97300000.0
2009-12-03 03:25:00,87.715,87.725,87.715,87.715,357000000.0
2009-12-03 03:26:00,87.715,87.735,87.71,87.73,193000000.0
2009-12-03 03:27:00,87.73,87.74,87.73,87.735,266000000.0
2009-12-03 03:28:00,87.735,87.735,87.725,87.73,292000000.0
2009-12-03 03:29:00,87.73,87.735,87.73,87.735,165100000.0
2009-12-03 03:30:00,87.74,87.77,87.74,87.77,184500000.0
2009-12-03 03:31:00,87.77,87.805,87.765,87.8,600000000.0
2009-12-03 03:32:00,87.785,87.805,87.78,87.785,206600000.0
2009-12-03 03:33:00,87.785,87.785,87.77,87.77,266400000.0
2009-12-03 03:34:00,87.775,87.775,87.765,87.775,323500000.0
2009-12-03 03:35:00,87.765,87.775,87.765,87.765,168100000.0
2009-12-03 03:36:00,87.765,87.765,87.755,87.765,263600001.0
2009-12-03 03:37:00,87.765,87.775,87.755,87.765,246400000.0
2009-12-03 03:38:00,87.765,87.775,87.74,87.74,348400000.0
2009-12-03 03:39:00,87.74,87.745,87.735,87.735,405500000.0
2009-12-03 03:40:00,87.735,87.755,87.725,87.735,232400000.0
2009-12-03 03:41:00,87.735,87.755,87.735,87.755,273900000.0
2009-12-03 03:42:00,87.76,87.77,87.745,87.745,142500000.0
2009-12-03 03:43:00,87.745,87.755,87.74,87.745,106400000.0
2009-12-03 03:44:00,87.74,87.75,87.735,87.75,274100000.0
2009-12-03 03:45:00,87.75,87.75,87.735,87.74,290700001.0
2009-12-03 03:46:00,87.74,87.75,87.735,87.745,89600000.0
2009-12-03 03:47:00,87.745,87.755,87.73,87.745,158300000.0
2009-12-03 03:48:00,87.755,87.78,87.75,87.76,321700000.0
2009-12-03 03:49:00,87.76,87.8,87.76,87.795,116300000.0
2009-12-03 03:50:00,87.795,87.805,87.785,87.795,315300000.0
2009-12-03 03:51:00,87.8,87.83,87.8,87.81,219500000.0
2009-12-03 03:52:00,87.815,87.84,87.805,87.84,258000000.0
2009-12-03 03:53:00,87.84,87.855,87.815,87.82,334700000.0
2009-12-03 03:54:00,87.82,87.82,87.8,87.805,89900000.0
2009-12-03 03:55:00,87.81,87.88,87.81,87.875,379800000.0
2009-12-03 03:56:00,87.87,87.88,87.855,87.88,299300000.0
2009-12-03 03:57:00,87.875,87.895,87.875,87.88,343600000.0
2009-12-03 03:58:00,87.875,87.875,87.865,87.87,225500000.0
2009-12-03 03:59:00,87.87,87.87,87.86,87.86,104900000.0
2009-12-03 04:00:00,87.855,87.86,87.845,87.85,244099999.0
2009-12-03 04:01:00,87.85,87.85,87.84,87.85,342900000.0
2009-12-03 04:02:00,87.845,87.85,87.825,87.835,283100000.0
2009-12-03 04:03:00,87.83,87.85,87.83,87.85,210500000.0
2009-12-03 04:04:00,87.85,87.855,87.825,87.825,291700000.0
2009-12-03 04:05:00,87.825,87.83,87.825,87.825,111000000.0
2009-12-03 04:06:00,87.825,87.825,87.82,87.82,93000000.0
2009-12-03 04:07:00,87.82,87.84,87.82,87.835,69400000.0
2009-12-03 04:08:00,87.83,87.835,87.795,87.795,188100000.0
2009-12-03 04:09:00,87.8,87.81,87.78,87.785,220300000.0
2009-12-03 04:10:00,87.79,87.8,87.77,87.8,200100000.0
2009-12-03 04:11:00,87.805,87.805,87.795,87.805,178300000.0
2009-12-03 04:12:00,87.805,87.825,87.805,87.815,211800000.0
2009-12-03 04:13:00,87.82,87.82,87.815,87.82,24700000.0
2009-12-03 04:14:00,87.82,87.845,87.82,87.835,145100000.0
2009-12-03 04:15:00,87.835,87.84,87.83,87.835,69100000.0
2009-12-03 04:16:00,87.835,87.84,87.83,87.84,93300000.0
2009-12-03 04:17:00,87.84,87.84,87.825,87.83,157000000.0
2009-12-03 04:18:00,87.83,87.845,87.83,87.835,149800000.0
2009-12-03 04:19:00,87.84,87.845,87.835,87.845,174100000.0
2009-12-03 04:20:00,87.845,87.855,87.84,87.85,564400000.0
2009-12-03 04:21:00,87.85,87.87,87.835,87.835,314200000.0
2009-12-03 04:22:00,87.835,87.835,87.81,87.81,197600000.0
2009-12-03 04:23:00,87.81,87.83,87.805,87.83,184400000.0
2009-12-03 04:24:00,87.825,87.83,87.805,87.815,152200000.0
2009-12-03 04:25:00,87.815,87.815,87.805,87.815,182800000.0
2009-12-03 04:26:00,87.815,87.835,87.815,87.825,323200000.0
2009-12-03 04:27:00,87.83,87.865,87.825,87.855,340000000.0
2009-12-03 04:28:00,87.855,87.86,87.845,87.85,328700000.0
2009-12-03 04:29:00,87.845,87.855,87.845,87.855,54700000.0
2009-12-03 04:30:00,87.855,87.86,87.85,87.85,276000001.0
2009-12-03 04:31:00,87.855,87.875,87.855,87.865,233200000.0
2009-12-03 04:32:00,87.865,87.865,87.855,87.865,87100000.0
2009-12-03 04:33:00,87.865,87.88,87.855,87.86,128900000.0
2009-12-03 04:34:00,87.865,87.865,87.845,87.855,92200000.0
2009-12-03 04:35:00,87.855,87.875,87.845,87.875,86000000.0
2009-12-03 04:36:00,87.875,87.875,87.875,87.875,16000000.0
2009-12-03 04:37:00,87.875,87.895,87.875,87.885,52900000.0
2009-12-03 04:38:00,87.885,87.885,87.885,87.885,6400000.0
2009-12-03 04:39:00,87.885,87.895,87.885,87.885,43200000.0
2009-12-03 04:40:00,87.885,87.885,87.875,87.875,60800000.0
2009-12-03 04:41:00,87.885,87.885,87.875,87.885,43500000.0
2009-12-03 04:42:00,87.885,87.895,87.875,87.885,157400000.0
2009-12-03 04:43:00,87.875,87.885,87.865,87.875,117800000.0
2009-12-03 04:44:00,87.875,87.875,87.865,87.875,53600000.0
2009-12-03 04:45:00,87.875,87.875,87.845,87.845,113600000.0
2009-12-03 04:46:00,87.855,87.88,87.855,87.865,102800000.0
2009-12-03 04:47:00,87.865,87.875,87.855,87.87,79400000.0
2009-12-03 04:48:00,87.875,87.885,87.865,87.875,71900000.0
2009-12-03 04:49:00,87.885,87.89,87.875,87.885,135500000.0
2009-12-03 04:50:00,87.885,87.9,87.885,87.895,91400000.0
2009-12-03 04:51:00,87.895,87.915,87.885,87.915,120900000.0
2009-12-03 04:52:00,87.915,87.925,87.91,87.92,279400000.0
2009-12-03 04:53:00,87.915,87.965,87.91,87.955,301900000.0
2009-12-03 04:54:00,87.955,87.965,87.945,87.955,107500000.0
2009-12-03 04:55:00,87.955,87.955,87.945,87.95,113900000.0
2009-12-03 04:56:00,87.945,87.945,87.93,87.93,64300000.0
2009-12-03 04:57:00,87.935,87.935,87.91,87.915,161500000.0
2009-12-03 04:58:00,87.915,87.915,87.9,87.915,193500000.0
2009-12-03 04:59:00,87.915,87.915,87.9,87.915,135000000.0
2009-12-03 05:00:00,87.915,87.935,87.91,87.935,225000000.0
2009-12-03 05:01:00,87.935,87.955,87.935,87.95,152200000.0
2009-12-03 05:02:00,87.95,87.955,87.935,87.955,170500000.0
2009-12-03 05:03:00,87.95,87.97,87.945,87.965,203600000.0
2009-12-03 05:04:00,87.965,87.97,87.955,87.96,128700000.0
2009-12-03 05:05:00,87.955,87.975,87.955,87.965,121600000.0
2009-12-03 05:06:00,87.965,87.975,87.955,87.955,231100000.0
2009-12-03 05:07:00,87.955,87.955,87.94,87.945,257800000.0
2009-12-03 05:08:00,87.945,87.95,87.925,87.93,295000000.0
2009-12-03 05:09:00,87.93,87.945,87.925,87.945,107900000.0
2009-12-03 05:10:00,87.945,87.945,87.935,87.94,180400000.0
2009-12-03 05:11:00,87.94,87.945,87.915,87.925,613200000.0
2009-12-03 05:12:00,87.915,87.94,87.915,87.935,197300000.0
2009-12-03 05:13:00,87.94,87.945,87.925,87.94,160900000.0
2009-12-03 05:14:00,87.94,87.94,87.93,87.935,102700000.0
2009-12-03 05:15:00,87.935,87.96,87.935,87.95,125900000.0
2009-12-03 05:16:00,87.95,87.95,87.935,87.94,104700000.0
2009-12-03 05:17:00,87.94,87.95,87.94,87.945,113800000.0
2009-12-03 05:18:00,87.945,87.945,87.93,87.94,113900000.0
2009-12-03 05:19:00,87.94,87.945,87.94,87.945,29400000.0
2009-12-03 05:20:00,87.94,87.945,87.94,87.94,45400000.0
2009-12-03 05:21:00,87.94,87.955,87.925,87.93,310500000.0
2009-12-03 05:22:00,87.94,87.945,87.935,87.935,81300000.0
2009-12-03 05:23:00,87.93,87.94,87.925,87.93,142500000.0
2009-12-03 05:24:00,87.925,87.945,87.925,87.94,148900000.0
2009-12-03 05:25:00,87.94,87.955,87.935,87.955,129700000.0
2009-12-03 05:26:00,87.955,87.955,87.95,87.955,32600000.0
2009-12-03 05:27:00,87.96,87.965,87.945,87.95,92200000.0
2009-12-03 05:28:00,87.95,87.955,87.935,87.945,154000000.0
2009-12-03 05:29:00,87.945,87.945,87.925,87.94,194100000.0
2009-12-03 05:30:00,87.94,87.955,87.94,87.95,160200000.0
2009-12-03 05:31:00,87.95,87.97,87.95,87.965,141800000.0
2009-12-03 05:32:00,87.975,87.975,87.96,87.965,155300000.0
2009-12-03 05:33:00,87.965,87.975,87.94,87.945,195700000.0
2009-12-03 05:34:00,87.945,87.945,87.935,87.94,162700000.0
2009-12-03 05:35:00,87.94,87.965,87.94,87.96,243900000.0
2009-12-03 05:36:00,87.955,87.96,87.935,87.935,281700000.0
2009-12-03 05:37:00,87.935,87.94,87.925,87.925,200100000.0
2009-12-03 05:38:00,87.925,87.925,87.905,87.905,288800000.0
2009-12-03 05:39:00,87.905,87.91,87.88,87.88,379400000.0
2009-12-03 05:40:00,87.875,87.885,87.87,87.88,297500000.0
2009-12-03 05:41:00,87.88,87.885,87.88,87.885,194300000.0
2009-12-03 05:42:00,87.885,87.895,87.885,87.895,55500000.0
2009-12-03 05:43:00,87.895,87.895,87.885,87.895,58700000.0
2009-12-03 05:44:00,87.895,87.895,87.89,87.895,32000000.0
2009-12-03 05:45:00,87.895,87.9,87.895,87.895,29600000.0
2009-12-03 05:46:00,87.895,87.895,87.885,87.885,167800000.0
2009-12-03 05:47:00,87.885,87.89,87.875,87.875,510900000.0
2009-12-03 05:48:00,87.875,87.89,87.875,87.88,202700000.0
2009-12-03 05:49:00,87.885,87.89,87.885,87.885,257400000.0
2009-12-03 05:50:00,87.89,87.905,87.89,87.9,166600000.0
2009-12-03 05:51:00,87.9,87.92,87.9,87.92,54400000.0
2009-12-03 05:52:00,87.915,87.935,87.915,87.935,432900000.0
2009-12-03 05:53:00,87.935,87.935,87.915,87.915,496100000.0
2009-12-03 05:54:00,87.915,87.915,87.915,87.915,71100000.0
2009-12-03 05:55:00,87.915,87.915,87.905,87.915,98600000.0
2009-12-03 05:56:00,87.915,87.925,87.915,87.915,148100000.0
2009-12-03 05:57:00,87.915,87.915,87.915,87.915,17800000.0
2009-12-03 05:58:00,87.91,87.915,87.905,87.905,36200000.0
2009-12-03 05:59:00,87.905,87.915,87.905,87.915,70900000.0
2009-12-03 06:00:00,87.925,87.935,87.92,87.92,240200000.0
2009-12-03 06:01:00,87.92,87.93,87.915,87.925,162400000.0
2009-12-03 06:02:00,87.925,87.925,87.92,87.925,67200000.0
2009-12-03 06:03:00,87.925,87.925,87.925,87.925,10400000.0
2009-12-03 06:04:00,87.925,87.925,87.915,87.915,149400000.0
2009-12-03 06:05:00,87.915,87.925,87.915,87.925,104500000.0
2009-12-03 06:06:00,87.915,87.915,87.9,87.905,67300000.0
2009-12-03 06:07:00,87.9,87.9,87.87,87.875,280600000.0
2009-12-03 06:08:00,87.875,87.875,87.85,87.86,220600000.0
2009-12-03 06:09:00,87.855,87.87,87.855,87.865,105200000.0
2009-12-03 06:10:00,87.865,87.865,87.85,87.855,371600000.0
2009-12-03 06:11:00,87.855,87.87,87.855,87.86,368799999.0
2009-12-03 06:12:00,87.865,87.865,87.855,87.86,150800000.0
2009-12-03 06:13:00,87.86,87.86,87.825,87.825,542700000.0
2009-12-03 06:14:00,87.825,87.825,87.785,87.785,346600000.0
2009-12-03 06:15:00,87.79,87.8,87.785,87.8,199100000.0
2009-12-03 06:16:00,87.795,87.83,87.795,87.815,331700000.0
2009-12-03 06:17:00,87.815,87.815,87.79,87.795,193400000.0
2009-12-03 06:18:00,87.79,87.795,87.78,87.78,352700000.0
2009-12-03 06:19:00,87.78,87.785,87.765,87.77,236300000.0
2009-12-03 06:20:00,87.77,87.775,87.765,87.77,229200000.0
2009-12-03 06:21:00,87.775,87.81,87.775,87.805,254100000.0
2009-12-03 06:22:00,87.805,87.805,87.795,87.805,125400000.0
2009-12-03 06:23:00,87.805,87.815,87.805,87.805,124600000.0
2009-12-03 06:24:00,87.805,87.815,87.805,87.815,80000000.0
2009-12-03 06:25:00,87.82,87.825,87.815,87.815,187400000.0
2009-12-03 06:26:00,87.82,87.83,87.82,87.825,123700000.0
2009-12-03 06:27:00,87.825,87.825,87.815,87.82,207400000.0
2009-12-03 06:28:00,87.82,87.82,87.81,87.81,284400000.0
2009-12-03 06:29:00,87.81,87.815,87.805,87.815,287000000.0
2009-12-03 06:30:00,87.815,87.825,87.81,87.815,249900000.0
2009-12-03 06:31:00,87.815,87.835,87.81,87.82,162599999.0
2009-12-03 06:32:00,87.82,87.825,87.82,87.82,112300000.0
2009-12-03 06:33:00,87.82,87.84,87.82,87.84,256300000.0
2009-12-03 06:34:00,87.845,87.85,87.845,87.845,147200000.0
2009-12-03 06:35:00,87.845,87.85,87.835,87.845,187300000.0
2009-12-03 06:36:00,87.845,87.85,87.845,87.845,31300000.0
2009-12-03 06:37:00,87.845,87.85,87.845,87.85,134300000.0
2009-12-03 06:38:00,87.85,87.875,87.845,87.86,216000001.0
2009-12-03 06:39:00,87.855,87.855,87.845,87.855,92100000.0
2009-12-03 06:40:00,87.855,87.855,87.85,87.855,43300000.0
2009-12-03 06:41:00,87.855,87.855,87.835,87.835,61300000.0
2009-12-03 06:42:00,87.835,87.855,87.835,87.85,71300000.0
2009-12-03 06:43:00,87.85,87.855,87.845,87.85,184200000.0
2009-12-03 06:44:00,87.85,87.85,87.845,87.845,44400000.0
2009-12-03 06:45:00,87.845,87.845,87.825,87.825,51500000.0
2009-12-03 06:46:00,87.825,87.835,87.82,87.83,115600000.0
2009-12-03 06:47:00,87.835,87.835,87.825,87.825,70600000.0
2009-12-03 06:48:00,87.835,87.835,87.805,87.815,296400000.0
2009-12-03 06:49:00,87.82,87.835,87.805,87.835,286000000.0
2009-12-03 06:50:00,87.835,87.835,87.815,87.825,84600000.0
2009-12-03 06:51:00,87.825,87.845,87.825,87.845,36000000.0
2009-12-03 06:52:00,87.845,87.845,87.84,87.845,125800000.0
2009-12-03 06:53:00,87.845,87.855,87.835,87.845,194799999.0
2009-12-03 06:54:00,87.845,87.85,87.845,87.85,252000000.0
2009-12-03 06:55:00,87.85,87.85,87.835,87.845,231300000.0
2009-12-03 06:56:00,87.845,87.85,87.84,87.845,234700000.0
2009-12-03 06:57:00,87.84,87.85,87.825,87.835,269900000.0
2009-12-03 06:58:00,87.835,87.835,87.83,87.83,109100000.0
2009-12-03 06:59:00,87.83,87.835,87.825,87.83,375000000.0
2009-12-03 07:00:00,87.83,87.83,87.82,87.82,382100000.0
2009-12-03 07:01:00,87.835,87.835,87.81,87.81,240500000.0
2009-12-03 07:02:00,87.815,87.815,87.8,87.81,175000000.0
2009-12-03 07:03:00,87.81,87.815,87.81,87.815,143500000.0
2009-12-03 07:04:00,87.815,87.82,87.8,87.815,179900000.0
2009-12-03 07:05:00,87.815,87.815,87.8,87.815,199800000.0
2009-12-03 07:06:00,87.815,87.82,87.805,87.815,477000000.0
2009-12-03 07:07:00,87.81,87.815,87.8,87.8,194600000.0
2009-12-03 07:08:00,87.8,87.81,87.8,87.81,143300001.0
2009-12-03 07:09:00,87.82,87.825,87.82,87.825,153800000.0
2009-12-03 07:10:00,87.825,87.83,87.82,87.82,295800000.0
2009-12-03 07:11:00,87.82,87.82,87.805,87.81,198700000.0
2009-12-03 07:12:00,87.805,87.81,87.785,87.795,390600000.0
2009-12-03 07:13:00,87.795,87.805,87.795,87.8,121700000.0
2009-12-03 07:14:00,87.8,87.81,87.8,87.805,76800000.0
2009-12-03 07:15:00,87.805,87.81,87.795,87.805,111300000.0
2009-12-03 07:16:00,87.805,87.81,87.795,87.805,169700000.0
2009-12-03 07:17:00,87.8,87.81,87.8,87.805,158500000.0
2009-12-03 07:18:00,87.81,87.81,87.8,87.81,196000000.0
2009-12-03 07:19:00,87.81,87.825,87.81,87.82,244300000.0
2009-12-03 07:20:00,87.82,87.825,87.81,87.825,154800000.0
2009-12-03 07:21:00,87.82,87.825,87.815,87.825,416400000.0
2009-12-03 07:22:00,87.825,87.83,87.82,87.83,269400000.0
2009-12-03 07:23:00,87.83,87.83,87.82,87.825,289700000.0
2009-12-03 07:24:00,87.83,87.83,87.815,87.815,181400000.0
2009-12-03 07:25:00,87.82,87.83,87.81,87.815,242500000.0
2009-12-03 07:26:00,87.81,87.825,87.81,87.81,320800000.0
2009-12-03 07:27:00,87.81,87.81,87.79,87.805,160500000.0
2009-12-03 07:28:00,87.805,87.82,87.805,87.815,251700001.0
2009-12-03 07:29:00,87.815,87.815,87.805,87.81,252500000.0
2009-12-03 07:30:00,87.815,87.815,87.805,87.81,189400000.0
2009-12-03 07:31:00,87.81,87.815,87.81,87.815,140000000.0
2009-12-03 07:32:00,87.815,87.815,87.8,87.805,184900000.0
2009-12-03 07:33:00,87.805,87.81,87.8,87.805,190600000.0
2009-12-03 07:34:00,87.805,87.81,87.79,87.795,85800000.0
2009-12-03 07:35:00,87.795,87.8,87.79,87.79,229600000.0
2009-12-03 07:36:00,87.79,87.795,87.76,87.77,554900000.0
2009-12-03 07:37:00,87.77,87.77,87.755,87.755,200300000.0
2009-12-03 07:38:00,87.765,87.77,87.76,87.77,173500000.0
2009-12-03 07:39:00,87.775,87.8,87.77,87.785,316400000.0
2009-12-03 07:40:00,87.775,87.79,87.775,87.78,408600000.0
2009-12-03 07:41:00,87.78,87.795,87.78,87.79,380500000.0
2009-12-03 07:42:00,87.79,87.815,87.79,87.805,324500000.0
2009-12-03 07:43:00,87.805,87.85,87.805,87.83,682100000.0
2009-12-03 07:44:00,87.83,87.865,87.83,87.865,182400000.0
2009-12-03 07:45:00,87.855,87.875,87.855,87.875,237700000.0
2009-12-03 07:46:00,87.875,87.895,87.875,87.895,173000000.0
2009-12-03 07:47:00,87.89,87.9,87.885,87.9,207400000.0
2009-12-03 07:48:00,87.9,87.905,87.885,87.895,217600000.0
2009-12-03 07:49:00,87.895,87.905,87.885,87.885,124400000.0
2009-12-03 07:50:00,87.895,87.895,87.885,87.885,169700000.0
2009-12-03 07:51:00,87.885,87.895,87.885,87.885,99300000.0
2009-12-03 07:52:00,87.885,87.895,87.875,87.875,257500000.0
2009-12-03 07:53:00,87.88,87.88,87.865,87.865,92000000.0
2009-12-03 07:54:00,87.87,87.87,87.855,87.855,220500000.0
2009-12-03 07:55:00,87.845,87.86,87.845,87.86,203100000.0
2009-12-03 07:56:00,87.86,87.86,87.845,87.845,126500000.0
2009-12-03 07:57:00,87.845,87.85,87.845,87.845,93700000.0
2009-12-03 07:58:00,87.845,87.855,87.84,87.855,109500000.0
2009-12-03 07:59:00,87.855,87.86,87.835,87.84,257800000.0
2009-12-03 08:00:00,87.845,87.885,87.845,87.885,111300000.0
2009-12-03 08:01:00,87.885,87.885,87.86,87.87,212800000.0
2009-12-03 08:02:00,87.87,87.88,87.865,87.87,199700000.0
2009-12-03 08:03:00,87.87,87.89,87.865,87.885,339800001.0
2009-12-03 08:04:00,87.885,87.89,87.875,87.88,298000000.0
2009-12-03 08:05:00,87.88,87.885,87.88,87.885,134700000.0
2009-12-03 08:06:00,87.885,87.9,87.865,87.9,443500000.0
2009-12-03 08:07:00,87.895,87.895,87.875,87.895,178400000.0
2009-12-03 08:08:00,87.9,87.915,87.895,87.9,166500000.0
2009-12-03 08:09:00,87.9,87.9,87.87,87.87,205700000.0
2009-12-03 08:10:00,87.87,87.895,87.855,87.895,348900000.0
2009-12-03 08:11:00,87.895,87.895,87.86,87.865,465300001.0
2009-12-03 08:12:00,87.865,87.87,87.855,87.865,282100000.0
2009-12-03 08:13:00,87.865,87.865,87.855,87.86,146300000.0
2009-12-03 08:14:00,87.865,87.865,87.855,87.855,62500000.0
2009-12-03 08:15:00,87.86,87.86,87.835,87.845,329600000.0
2009-12-03 08:16:00,87.845,87.86,87.845,87.86,183100000.0
2009-12-03 08:17:00,87.86,87.87,87.85,87.865,163200000.0
2009-12-03 08:18:00,87.865,87.865,87.85,87.855,322300000.0
2009-12-03 08:19:00,87.86,87.89,87.86,87.88,184500000.0
2009-12-03 08:20:00,87.88,87.885,87.855,87.86,186600000.0
2009-12-03 08:21:00,87.855,87.88,87.855,87.87,251700000.0
2009-12-03 08:22:00,87.87,87.885,87.87,87.875,203200000.0
2009-12-03 08:23:00,87.875,87.885,87.875,87.885,145800000.0
2009-12-03 08:24:00,87.885,87.9,87.885,87.895,236900000.0
2009-12-03 08:25:00,87.895,87.91,87.89,87.91,108800000.0
2009-12-03 08:26:00,87.91,87.935,87.905,87.93,153800000.0
2009-12-03 08:27:00,87.93,87.945,87.925,87.93,389100000.0
2009-12-03 08:28:00,87.93,87.94,87.93,87.94,167200000.0
2009-12-03 08:29:00,87.94,87.96,87.935,87.95,366300000.0
2009-12-03 08:30:00,87.95,87.955,87.91,87.915,336400000.0
2009-12-03 08:31:00,87.91,87.925,87.9,87.915,278800000.0
2009-12-03 08:32:00,87.91,87.915,87.89,87.89,470700000.0
2009-12-03 08:33:00,87.89,87.905,87.89,87.895,228400000.0
2009-12-03 08:34:00,87.9,87.9,87.88,87.9,338600000.0
2009-12-03 08:35:00,87.895,87.9,87.875,87.885,102500000.0
2009-12-03 08:36:00,87.875,87.89,87.875,87.875,249100000.0
2009-12-03 08:37:00,87.88,87.905,87.875,87.885,314100000.0
2009-12-03 08:38:00,87.885,87.885,87.88,87.885,229900000.0
2009-12-03 08:39:00,87.88,87.885,87.865,87.875,141800000.0
2009-12-03 08:40:00,87.875,87.875,87.865,87.865,150300000.0
2009-12-03 08:41:00,87.865,87.88,87.865,87.875,218600000.0
2009-12-03 08:42:00,87.875,87.88,87.865,87.87,130200000.0
2009-12-03 08:43:00,87.87,87.875,87.86,87.87,72600000.0
2009-12-03 08:44:00,87.87,87.88,87.865,87.87,92800000.0
2009-12-03 08:45:00,87.875,87.88,87.865,87.875,74000000.0
2009-12-03 08:46:00,87.875,87.895,87.875,87.89,304600000.0
2009-12-03 08:47:00,87.895,87.91,87.89,87.905,178000000.0
2009-12-03 08:48:00,87.905,87.915,87.885,87.89,254100000.0
2009-12-03 08:49:00,87.895,87.895,87.875,87.885,322400000.0
2009-12-03 08:50:00,87.885,87.905,87.88,87.89,330700000.0
2009-12-03 08:51:00,87.89,87.89,87.88,87.89,99800000.0
2009-12-03 08:52:00,87.89,87.92,87.89,87.915,392900000.0
2009-12-03 08:53:00,87.915,87.94,87.905,87.92,329800000.0
2009-12-03 08:54:00,87.92,87.92,87.9,87.9,401000000.0
2009-12-03 08:55:00,87.9,87.945,87.9,87.935,341600000.0
2009-12-03 08:56:00,87.935,87.97,87.93,87.945,615800000.0
2009-12-03 08:57:00,87.945,87.955,87.915,87.915,726800000.0
2009-12-03 08:58:00,87.91,87.925,87.895,87.895,541400000.0
2009-12-03 08:59:00,87.895,87.895,87.86,87.86,633200000.0
2009-12-03 09:00:00,87.86,87.925,87.855,87.865,661500000.0
2009-12-03 09:01:00,87.865,87.895,87.86,87.88,310900000.0
2009-12-03 09:02:00,87.88,87.965,87.875,87.945,670600000.0
2009-12-03 09:03:00,87.945,87.97,87.94,87.96,527300000.0
2009-12-03 09:04:00,87.955,87.955,87.895,87.905,435400000.0
2009-12-03 09:05:00,87.905,87.965,87.905,87.94,523400000.0
2009-12-03 09:06:00,87.945,87.955,87.935,87.95,100700000.0
2009-12-03 09:07:00,87.95,87.965,87.94,87.945,417900000.0
2009-12-03 09:08:00,87.94,87.955,87.94,87.95,332000000.0
2009-12-03 09:09:00,87.945,87.985,87.94,87.98,316700000.0
2009-12-03 09:10:00,87.975,88.0,87.925,87.935,543200000.0
2009-12-03 09:11:00,87.935,87.945,87.92,87.935,223600000.0
2009-12-03 09:12:00,87.925,87.985,87.925,87.97,331100000.0
2009-12-03 09:13:00,87.965,87.975,87.955,87.965,206400000.0
2009-12-03 09:14:00,87.965,88.01,87.95,88.005,600700000.0
2009-12-03 09:15:00,88.005,88.035,87.99,88.025,574000001.0
2009-12-03 09:16:00,88.025,88.05,88.015,88.05,571800000.0
2009-12-03 09:17:00,88.055,88.055,88.025,88.035,483900000.0
2009-12-03 09:18:00,88.03,88.04,88.015,88.035,287500000.0
2009-12-03 09:19:00,88.03,88.05,88.015,88.025,330400000.0
2009-12-03 09:20:00,88.025,88.035,87.995,87.995,752000000.0
2009-12-03 09:21:00,87.995,88.025,87.995,87.995,677299999.0
2009-12-03 09:22:00,87.995,88.03,87.995,88.02,682300000.0
2009-12-03 09:23:00,88.02,88.065,88.0,88.01,678000000.0
2009-12-03 09:24:00,88.01,88.055,88.01,88.045,604100000.0
2009-12-03 09:25:00,88.04,88.055,88.025,88.025,658700000.0
2009-12-03 09:26:00,88.025,88.035,88.01,88.02,837700000.0
2009-12-03 09:27:00,88.02,88.045,88.0,88.0,654900000.0
2009-12-03 09:28:00,88.0,88.005,87.995,88.0,474000000.0
2009-12-03 09:29:00,88.0,88.015,87.98,88.015,397500000.0
2009-12-03 09:30:00,88.015,88.025,87.995,88.02,689199999.0
2009-12-03 09:31:00,88.02,88.075,88.02,88.06,533600000.0
2009-12-03 09:32:00,88.055,88.06,88.025,88.035,697400000.0
2009-12-03 09:33:00,88.035,88.04,88.025,88.025,644300000.0
2009-12-03 09:34:00,88.025,88.04,87.995,88.025,538300000.0
2009-12-03 09:35:00,88.025,88.06,88.025,88.055,333900000.0
2009-12-03 09:36:00,88.055,88.06,88.04,88.045,459800000.0
2009-12-03 09:37:00,88.045,88.045,88.025,88.035,766100000.0
2009-12-03 09:38:00,88.035,88.045,88.025,88.04,899500000.0
2009-12-03 09:39:00,88.035,88.05,88.025,88.025,289200000.0
2009-12-03 09:40:00,88.025,88.055,88.02,88.05,418600000.0
2009-12-03 09:41:00,88.05,88.06,88.04,88.05,297699999.0
2009-12-03 09:42:00,88.05,88.05,88.04,88.045,65500000.0
2009-12-03 09:43:00,88.045,88.05,88.02,88.025,276300000.0
2009-12-03 09:44:00,88.03,88.04,88.02,88.025,222300000.0
2009-12-03 09:45:00,88.025,88.03,88.02,88.025,111700000.0
2009-12-03 09:46:00,88.025,88.04,88.025,88.03,191900000.0
2009-12-03 09:47:00,88.03,88.03,88.025,88.03,105500000.0
2009-12-03 09:48:00,88.03,88.045,88.025,88.04,114800000.0
2009-12-03 09:49:00,88.04,88.05,88.035,88.05,108400000.0
2009-12-03 09:50:00,88.05,88.05,88.035,88.035,130000000.0
2009-12-03 09:51:00,88.035,88.045,88.035,88.045,112200000.0
2009-12-03 09:52:00,88.04,88.05,88.035,88.05,155600000.0
2009-12-03 09:53:00,88.05,88.05,88.035,88.045,362600000.0
2009-12-03 09:54:00,88.045,88.05,88.025,88.035,326100000.0
2009-12-03 09:55:00,88.04,88.06,88.035,88.035,330300000.0
2009-12-03 09:56:00,88.035,88.045,88.02,88.035,381400000.0
2009-12-03 09:57:00,88.035,88.035,87.99,87.99,575500000.0
2009-12-03 09:58:00,88.0,88.005,87.98,87.98,477100000.0
2009-12-03 09:59:00,87.98,88.005,87.98,87.995,58600000.0
2009-12-03 10:00:00,87.99,88.0,87.965,87.97,331400000.0
2009-12-03 10:01:00,87.97,87.99,87.965,87.98,342900000.0
2009-12-03 10:02:00,87.98,87.99,87.96,87.985,447300000.0
2009-12-03 10:03:00,87.985,87.995,87.985,87.995,296700000.0
2009-12-03 10:04:00,87.99,87.99,87.93,87.94,266600000.0
2009-12-03 10:05:00,87.94,87.95,87.93,87.945,282300000.0
2009-12-03 10:06:00,87.945,87.945,87.92,87.93,374300000.0
2009-12-03 10:07:00,87.925,87.935,87.865,87.875,434300002.0
2009-12-03 10:08:00,87.875,87.875,87.845,87.87,465300000.0
2009-12-03 10:09:00,87.875,87.88,87.84,87.85,342600000.0
2009-12-03 10:10:00,87.85,87.855,87.84,87.85,373700000.0
2009-12-03 10:11:00,87.85,87.87,87.845,87.855,296900000.0
2009-12-03 10:12:00,87.855,87.88,87.855,87.87,317500000.0
2009-12-03 10:13:00,87.87,87.88,87.825,87.83,483900000.0
2009-12-03 10:14:00,87.83,87.89,87.825,87.875,330600000.0
2009-12-03 10:15:00,87.87,87.87,87.845,87.86,225200000.0
2009-12-03 10:16:00,87.865,87.895,87.855,87.88,305100000.0
2009-12-03 10:17:00,87.885,87.89,87.835,87.875,374900000.0
2009-12-03 10:18:00,87.875,87.895,87.86,87.89,246600000.0
2009-12-03 10:19:00,87.89,87.9,87.88,87.88,382300000.0
2009-12-03 10:20:00,87.88,87.89,87.865,87.88,506600000.0
2009-12-03 10:21:00,87.885,87.895,87.88,87.885,200000000.0
2009-12-03 10:22:00,87.885,87.925,87.885,87.91,234000000.0
2009-12-03 10:23:00,87.91,87.91,87.885,87.9,330500000.0
2009-12-03 10:24:00,87.895,87.915,87.895,87.905,151600000.0
2009-12-03 10:25:00,87.9,87.945,87.9,87.905,430400000.0
2009-12-03 10:26:00,87.905,87.915,87.87,87.91,283500000.0
2009-12-03 10:27:00,87.91,87.935,87.905,87.93,139200000.0
2009-12-03 10:28:00,87.93,87.98,87.93,87.97,248300000.0
2009-12-03 10:29:00,87.98,88.025,87.965,88.01,170300000.0
2009-12-03 10:30:00,88.01,88.035,88.0,88.01,288500001.0
2009-12-03 10:31:00,88.01,88.01,87.975,87.985,388400000.0
2009-12-03 10:32:00,87.985,88.02,87.985,88.01,305600001.0
2009-12-03 10:33:00,88.01,88.02,88.005,88.005,636000000.0
2009-12-03 10:34:00,88.005,88.01,87.985,87.99,209800000.0
2009-12-03 10:35:00,87.99,88.005,87.985,88.005,125900000.0
2009-12-03 10:36:00,88.005,88.015,88.0,88.005,158400000.0
2009-12-03 10:37:00,88.005,88.005,87.995,88.0,129900000.0
2009-12-03 10:38:00,88.0,88.02,87.995,88.015,424900000.0
2009-12-03 10:39:00,88.015,88.025,88.0,88.005,334500000.0
2009-12-03 10:40:00,88.01,88.02,88.005,88.02,174400000.0
2009-12-03 10:41:00,88.02,88.02,87.99,87.99,373900000.0
2009-12-03 10:42:00,87.985,88.0,87.985,87.99,376900001.0
2009-12-03 10:43:00,87.99,88.0,87.98,87.985,310700000.0
2009-12-03 10:44:00,87.985,87.985,87.975,87.98,122700000.0
2009-12-03 10:45:00,87.985,87.995,87.98,87.995,60500000.0
2009-12-03 10:46:00,87.995,88.005,87.99,87.99,180800000.0
2009-12-03 10:47:00,87.99,88.015,87.985,88.015,163500000.0
2009-12-03 10:48:00,88.015,88.025,87.99,88.015,194300000.0
2009-12-03 10:49:00,88.015,88.035,88.01,88.03,230100000.0
2009-12-03 10:50:00,88.03,88.035,88.015,88.025,139100000.0
2009-12-03 10:51:00,88.035,88.04,88.025,88.035,108100000.0
2009-12-03 10:52:00,88.035,88.035,88.01,88.015,130800000.0
2009-12-03 10:53:00,88.015,88.055,88.015,88.035,285100000.0
2009-12-03 10:54:00,88.035,88.045,88.02,88.02,419000000.0
2009-12-03 10:55:00,88.02,88.03,88.01,88.03,439999999.0
2009-12-03 10:56:00,88.03,88.04,88.0,88.02,557299999.0
2009-12-03 10:57:00,88.02,88.025,88.015,88.015,87800000.0
2009-12-03 10:58:00,88.02,88.035,88.01,88.01,187000000.0
2009-12-03 10:59:00,88.01,88.035,88.005,88.035,306100000.0
2009-12-03 11:00:00,88.035,88.035,88.005,88.015,443900000.0
2009-12-03 11:01:00,88.02,88.02,87.995,88.005,275700000.0
2009-12-03 11:02:00,88.005,88.01,87.99,87.99,159300000.0
2009-12-03 11:03:00,87.995,87.995,87.965,87.975,243500001.0
2009-12-03 11:04:00,87.965,87.97,87.955,87.965,364100001.0
2009-12-03 11:05:00,87.955,87.965,87.94,87.965,329500000.0
2009-12-03 11:06:00,87.96,87.97,87.95,87.97,186400000.0
2009-12-03 11:07:00,87.97,87.975,87.96,87.97,87300000.0
2009-12-03 11:08:00,87.965,87.985,87.96,87.97,218500000.0
2009-12-03 11:09:00,87.97,87.975,87.935,87.945,238100000.0
2009-12-03 11:10:00,87.945,87.965,87.915,87.93,410100000.0
2009-12-03 11:11:00,87.935,87.94,87.92,87.93,220400000.0
2009-12-03 11:12:00,87.93,87.945,87.925,87.94,166800000.0
2009-12-03 11:13:00,87.94,87.955,87.94,87.945,313900000.0
2009-12-03 11:14:00,87.945,87.955,87.93,87.945,501100000.0
2009-12-03 11:15:00,87.945,87.95,87.92,87.94,268100000.0
2009-12-03 11:16:00,87.935,87.945,87.925,87.93,216800000.0
2009-12-03 11:17:00,87.925,87.935,87.91,87.915,349500000.0
2009-12-03 11:18:00,87.915,87.94,87.91,87.935,503700000.0
2009-12-03 11:19:00,87.94,87.97,87.925,87.955,500400000.0
2009-12-03 11:20:00,87.96,87.965,87.96,87.965,69100000.0
2009-12-03 11:21:00,87.965,87.995,87.965,87.99,213400000.0
2009-12-03 11:22:00,87.99,87.995,87.975,87.975,265700000.0
2009-12-03 11:23:00,87.985,87.985,87.975,87.975,67900000.0
2009-12-03 11:24:00,87.975,87.99,87.965,87.975,614899999.0
2009-12-03 11:25:00,87.975,87.98,87.955,87.965,389499999.0
2009-12-03 11:26:00,87.965,87.98,87.96,87.96,141200000.0
2009-12-03 11:27:00,87.965,87.97,87.96,87.97,284300000.0
2009-12-03 11:28:00,87.975,87.985,87.97,87.985,167400000.0
2009-12-03 11:29:00,87.98,87.985,87.96,87.965,384599999.0
2009-12-03 11:30:00,87.965,87.975,87.955,87.96,329000000.0
2009-12-03 11:31:00,87.96,87.985,87.96,87.985,483999999.0
2009-12-03 11:32:00,87.985,88.0,87.985,87.985,515700001.0
2009-12-03 11:33:00,87.985,87.985,87.98,87.98,89700000.0
2009-12-03 11:34:00,87.975,87.98,87.965,87.97,458900001.0
2009-12-03 11:35:00,87.97,88.0,87.97,87.985,286700000.0
2009-12-03 11:36:00,87.99,87.99,87.96,87.97,516800000.0
2009-12-03 11:37:00,87.975,87.98,87.955,87.955,577500000.0
2009-12-03 11:38:00,87.97,87.98,87.96,87.98,407700000.0
2009-12-03 11:39:00,87.98,87.99,87.965,87.985,252500000.0
2009-12-03 11:40:00,87.985,87.985,87.975,87.975,75700000.0
2009-12-03 11:41:00,87.975,87.98,87.96,87.97,239400000.0
2009-12-03 11:42:00,87.97,87.975,87.97,87.97,169200000.0
2009-12-03 11:43:00,87.97,87.975,87.95,87.965,393600000.0
2009-12-03 11:44:00,87.965,87.97,87.955,87.965,284700000.0
2009-12-03 11:45:00,87.97,87.975,87.965,87.975,124800000.0
2009-12-03 11:46:00,87.975,87.995,87.97,87.995,269300000.0
2009-12-03 11:47:00,88.0,88.01,87.995,88.0,460000000.0
2009-12-03 11:48:00,88.005,88.015,88.005,88.01,451000002.0
2009-12-03 11:49:00,88.01,88.035,88.0,88.01,294600001.0
2009-12-03 11:50:00,88.01,88.045,88.005,88.045,224700000.0
2009-12-03 11:51:00,88.045,88.05,88.015,88.02,177700000.0
2009-12-03 11:52:00,88.02,88.025,88.015,88.015,74200000.0
2009-12-03 11:53:00,88.015,88.025,88.015,88.025,68100000.0
2009-12-03 11:54:00,88.025,88.04,88.02,88.04,48200000.0
2009-12-03 11:55:00,88.04,88.05,88.035,88.035,258800000.0
2009-12-03 11:56:00,88.045,88.055,88.045,88.05,149700000.0
2009-12-03 11:57:00,88.05,88.07,88.05,88.065,205000000.0
2009-12-03 11:58:00,88.07,88.095,88.06,88.09,423500000.0
2009-12-03 11:59:00,88.09,88.1,88.065,88.095,563999999.0
2009-12-03 12:00:00,88.095,88.11,88.085,88.09,527400000.0
2009-12-03 12:01:00,88.09,88.095,88.07,88.095,444700000.0
2009-12-03 12:02:00,88.105,88.105,88.08,88.085,267300000.0
2009-12-03 12:03:00,88.08,88.08,88.065,88.07,671899999.0
2009-12-03 12:04:00,88.07,88.075,88.055,88.075,234700000.0
2009-12-03 12:05:00,88.075,88.075,88.04,88.045,352800000.0
2009-12-03 12:06:00,88.045,88.05,88.04,88.045,392000000.0
2009-12-03 12:07:00,88.04,88.04,88.015,88.025,529300000.0
2009-12-03 12:08:00,88.02,88.04,88.02,88.035,504800000.0
2009-12-03 12:09:00,88.04,88.05,88.02,88.04,436799999.0
2009-12-03 12:10:00,88.04,88.045,88.03,88.03,132200000.0
2009-12-03 12:11:00,88.03,88.05,88.03,88.04,230400000.0
2009-12-03 12:12:00,88.04,88.04,88.01,88.025,256800000.0
2009-12-03 12:13:00,88.025,88.055,88.025,88.055,277700000.0
2009-12-03 12:14:00,88.055,88.055,88.03,88.035,253200000.0
2009-12-03 12:15:00,88.035,88.04,88.025,88.04,130800000.0
2009-12-03 12:16:00,88.035,88.05,88.03,88.05,171800000.0
2009-12-03 12:17:00,88.05,88.05,88.04,88.045,139200000.0
2009-12-03 12:18:00,88.045,88.055,88.045,88.055,191600000.0
2009-12-03 12:19:00,88.05,88.075,88.045,88.07,462600000.0
2009-12-03 12:20:00,88.07,88.08,88.055,88.065,480800000.0
2009-12-03 12:21:00,88.065,88.085,88.06,88.08,505300000.0
2009-12-03 12:22:00,88.08,88.1,88.08,88.095,537800000.0
2009-12-03 12:23:00,88.095,88.095,88.075,88.085,568100000.0
2009-12-03 12:24:00,88.085,88.095,88.06,88.065,309800000.0
2009-12-03 12:25:00,88.065,88.09,88.06,88.085,236999999.0
2009-12-03 12:26:00,88.085,88.095,88.085,88.09,70400000.0
2009-12-03 12:27:00,88.095,88.095,88.075,88.08,321700000.0
2009-12-03 12:28:00,88.075,88.09,88.075,88.09,357200000.0
2009-12-03 12:29:00,88.09,88.105,88.085,88.1,304000000.0
2009-12-03 12:30:00,88.1,88.1,88.07,88.075,184500000.0
2009-12-03 12:31:00,88.075,88.085,88.065,88.065,160000000.0
2009-12-03 12:32:00,88.065,88.065,88.025,88.035,389100000.0
2009-12-03 12:33:00,88.04,88.05,88.035,88.035,269400000.0
2009-12-03 12:34:00,88.035,88.045,88.035,88.04,157200000.0
2009-12-03 12:35:00,88.04,88.04,88.01,88.02,326000000.0
2009-12-03 12:36:00,88.02,88.035,88.015,88.03,174000000.0
2009-12-03 12:37:00,88.035,88.06,88.03,88.06,126600000.0
2009-12-03 12:38:00,88.055,88.08,88.055,88.075,278000000.0
2009-12-03 12:39:00,88.075,88.08,88.055,88.06,159300000.0
2009-12-03 12:40:00,88.06,88.06,88.05,88.05,290200000.0
2009-12-03 12:41:00,88.055,88.055,88.045,88.055,88000000.0
2009-12-03 12:42:00,88.055,88.065,88.055,88.065,254800000.0
2009-12-03 12:43:00,88.06,88.13,88.06,88.125,454600000.0
2009-12-03 12:44:00,88.125,88.13,88.1,88.12,343200000.0
2009-12-03 12:45:00,88.125,88.155,88.125,88.135,272700000.0
2009-12-03 12:46:00,88.14,88.14,88.12,88.13,414399999.0
2009-12-03 12:47:00,88.13,88.135,88.115,88.13,552799999.0
2009-12-03 12:48:00,88.13,88.14,88.11,88.125,582200000.0
2009-12-03 12:49:00,88.125,88.13,88.125,88.125,366800000.0
2009-12-03 12:50:00,88.13,88.13,88.095,88.105,369599999.0
2009-12-03 12:51:00,88.105,88.11,88.085,88.085,300200000.0
2009-12-03 12:52:00,88.085,88.095,88.08,88.085,334800000.0
2009-12-03 12:53:00,88.085,88.09,88.075,88.085,299500000.0
2009-12-03 12:54:00,88.085,88.1,88.08,88.085,368000001.0
2009-12-03 12:55:00,88.085,88.09,88.07,88.085,405199999.0
2009-12-03 12:56:00,88.08,88.115,88.065,88.1,379200000.0
2009-12-03 12:57:00,88.095,88.115,88.095,88.11,408199999.0
2009-12-03 12:58:00,88.11,88.135,88.105,88.12,168800000.0
2009-12-03 12:59:00,88.12,88.125,88.09,88.09,123200000.0
2009-12-03 13:00:00,88.09,88.09,88.075,88.08,68400000.0
2009-12-03 13:01:00,88.075,88.09,88.07,88.08,266200000.0
2009-12-03 13:02:00,88.075,88.095,88.065,88.085,340399998.0
2009-12-03 13:03:00,88.085,88.115,88.08,88.115,321800000.0
2009-12-03 13:04:00,88.115,88.115,88.085,88.09,267600000.0
2009-12-03 13:05:00,88.09,88.11,88.08,88.1,268900000.0
2009-12-03 13:06:00,88.1,88.135,88.1,88.115,513100000.0
2009-12-03 13:07:00,88.115,88.125,88.09,88.09,514200000.0
2009-12-03 13:08:00,88.095,88.11,88.09,88.095,531700000.0
2009-12-03 13:09:00,88.105,88.12,88.095,88.115,559300000.0
2009-12-03 13:10:00,88.115,88.13,88.115,88.115,302599999.0
2009-12-03 13:11:00,88.11,88.125,88.105,88.12,335600000.0
2009-12-03 13:12:00,88.12,88.135,88.11,88.125,240000000.0
2009-12-03 13:13:00,88.13,88.15,88.12,88.15,211000000.0
2009-12-03 13:14:00,88.15,88.16,88.14,88.155,363900000.0
2009-12-03 13:15:00,88.155,88.185,88.15,88.17,303500000.0
2009-12-03 13:16:00,88.17,88.175,88.155,88.16,155400000.0
2009-12-03 13:17:00,88.16,88.16,88.135,88.145,347000000.0
2009-12-03 13:18:00,88.14,88.16,88.14,88.15,265400000.0
2009-12-03 13:19:00,88.15,88.155,88.12,88.135,146400000.0
2009-12-03 13:20:00,88.135,88.14,88.12,88.12,219800000.0
2009-12-03 13:21:00,88.12,88.14,88.12,88.13,142500000.0
2009-12-03 13:22:00,88.13,88.135,88.12,88.125,109600000.0
2009-12-03 13:23:00,88.125,88.13,88.115,88.115,130500000.0
2009-12-03 13:24:00,88.115,88.12,88.11,88.115,45200000.0
2009-12-03 13:25:00,88.12,88.165,88.12,88.15,158500000.0
2009-12-03 13:26:00,88.145,88.155,88.135,88.14,200800000.0
2009-12-03 13:27:00,88.14,88.14,88.13,88.14,129200000.0
2009-12-03 13:28:00,88.14,88.15,88.135,88.145,147600000.0
2009-12-03 13:29:00,88.145,88.15,88.13,88.145,133200000.0
2009-12-03 13:30:00,88.145,88.15,88.125,88.135,129400000.0
2009-12-03 13:31:00,88.14,88.14,88.125,88.125,141200000.0
2009-12-03 13:32:00,88.125,88.13,88.115,88.125,274200000.0
2009-12-03 13:33:00,88.125,88.13,88.115,88.13,546600000.0
2009-12-03 13:34:00,88.13,88.14,88.115,88.125,218600000.0
2009-12-03 13:35:00,88.125,88.13,88.105,88.105,209599999.0
2009-12-03 13:36:00,88.11,88.12,88.105,88.11,123900000.0
2009-12-03 13:37:00,88.115,88.115,88.105,88.11,77400000.0
2009-12-03 13:38:00,88.115,88.125,88.11,88.115,311000000.0
2009-12-03 13:39:00,88.115,88.135,88.115,88.125,133600000.0
2009-12-03 13:40:00,88.125,88.13,88.12,88.125,82300000.0
2009-12-03 13:41:00,88.125,88.135,88.115,88.135,203000000.0
2009-12-03 13:42:00,88.135,88.155,88.13,88.155,88200000.0
2009-12-03 13:43:00,88.16,88.165,88.15,88.16,198400000.0
2009-12-03 13:44:00,88.16,88.16,88.13,88.135,33800000.0
2009-12-03 13:45:00,88.125,88.135,88.115,88.115,271800000.0
2009-12-03 13:46:00,88.115,88.135,88.11,88.135,111200000.0
2009-12-03 13:47:00,88.135,88.135,88.115,88.115,157900000.0
2009-12-03 13:48:00,88.115,88.125,88.105,88.12,258699999.0
2009-12-03 13:49:00,88.115,88.115,88.08,88.09,163200000.0
2009-12-03 13:50:00,88.095,88.1,88.07,88.08,398600000.0
2009-12-03 13:51:00,88.085,88.085,88.05,88.07,326800000.0
2009-12-03 13:52:00,88.075,88.085,88.065,88.085,175800000.0
2009-12-03 13:53:00,88.08,88.09,88.06,88.06,254400000.0
2009-12-03 13:54:00,88.06,88.105,88.06,88.095,301400000.0
2009-12-03 13:55:00,88.095,88.1,88.09,88.095,269800000.0
2009-12-03 13:56:00,88.095,88.095,88.08,88.085,300000000.0
2009-12-03 13:57:00,88.08,88.09,88.075,88.075,147700000.0
2009-12-03 13:58:00,88.075,88.085,88.07,88.075,202100000.0
2009-12-03 13:59:00,88.075,88.08,88.065,88.07,145400000.0
2009-12-03 14:00:00,88.07,88.08,88.07,88.08,77400000.0
2009-12-03 14:01:00,88.075,88.09,88.075,88.075,134700000.0
2009-12-03 14:02:00,88.075,88.085,88.07,88.07,142600000.0
2009-12-03 14:03:00,88.075,88.075,88.065,88.075,89200000.0
2009-12-03 14:04:00,88.075,88.075,88.065,88.065,184000000.0
2009-12-03 14:05:00,88.065,88.065,88.055,88.06,93800000.0
2009-12-03 14:06:00,88.06,88.07,88.06,88.065,34800000.0
2009-12-03 14:07:00,88.06,88.06,88.055,88.06,134600000.0
2009-12-03 14:08:00,88.06,88.06,88.05,88.05,26400000.0
2009-12-03 14:09:00,88.055,88.065,88.05,88.065,171200000.0
2009-12-03 14:10:00,88.065,88.1,88.065,88.085,134800000.0
2009-12-03 14:11:00,88.085,88.105,88.085,88.095,351000000.0
2009-12-03 14:12:00,88.095,88.14,88.095,88.14,141000000.0
2009-12-03 14:13:00,88.135,88.135,88.11,88.135,306100000.0
2009-12-03 14:14:00,88.135,88.135,88.115,88.12,194800000.0
2009-12-03 14:15:00,88.13,88.13,88.11,88.11,209200000.0
2009-12-03 14:16:00,88.11,88.13,88.11,88.125,173200000.0
2009-12-03 14:17:00,88.125,88.13,88.1,88.115,182200001.0
2009-12-03 14:18:00,88.115,88.145,88.115,88.145,301200000.0
2009-12-03 14:19:00,88.15,88.185,88.145,88.16,396700000.0
2009-12-03 14:20:00,88.16,88.175,88.15,88.165,307800000.0
2009-12-03 14:21:00,88.165,88.18,88.135,88.15,294200000.0
2009-12-03 14:22:00,88.155,88.175,88.15,88.16,251000000.0
2009-12-03 14:23:00,88.165,88.165,88.14,88.16,416600000.0
2009-12-03 14:24:00,88.16,88.17,88.15,88.165,318200000.0
2009-12-03 14:25:00,88.16,88.165,88.145,88.155,305200000.0
2009-12-03 14:26:00,88.155,88.165,88.13,88.135,278200000.0
2009-12-03 14:27:00,88.13,88.135,88.095,88.125,327100000.0
2009-12-03 14:28:00,88.125,88.125,88.11,88.125,386100000.0
2009-12-03 14:29:00,88.125,88.135,88.09,88.125,428400000.0
2009-12-03 14:30:00,88.125,88.125,88.11,88.12,226600000.0
2009-12-03 14:31:00,88.115,88.13,88.11,88.12,172600000.0
2009-12-03 14:32:00,88.12,88.135,88.12,88.125,71400000.0
2009-12-03 14:33:00,88.125,88.125,88.095,88.11,202600000.0
2009-12-03 14:34:00,88.11,88.115,88.095,88.105,235800000.0
2009-12-03 14:35:00,88.1,88.105,88.095,88.105,124600000.0
2009-12-03 14:36:00,88.105,88.125,88.105,88.12,132100000.0
2009-12-03 14:37:00,88.12,88.12,88.11,88.12,79300000.0
2009-12-03 14:38:00,88.12,88.14,88.115,88.135,479300000.0
2009-12-03 14:39:00,88.135,88.15,88.125,88.135,368500000.0
2009-12-03 14:40:00,88.135,88.145,88.125,88.14,480300000.0
2009-12-03 14:41:00,88.145,88.155,88.135,88.145,492800000.0
2009-12-03 14:42:00,88.145,88.155,88.13,88.13,362400000.0
2009-12-03 14:43:00,88.125,88.14,88.12,88.135,418400000.0
2009-12-03 14:44:00,88.13,88.135,88.095,88.095,463400000.0
2009-12-03 14:45:00,88.095,88.115,88.085,88.105,381600000.0
2009-12-03 14:46:00,88.105,88.15,88.105,88.13,325400000.0
2009-12-03 14:47:00,88.13,88.14,88.11,88.13,281900000.0
2009-12-03 14:48:00,88.135,88.135,88.11,88.115,196300000.0
2009-12-03 14:49:00,88.115,88.135,88.115,88.12,209000000.0
2009-12-03 14:50:00,88.12,88.125,88.115,88.115,127100000.0
2009-12-03 14:51:00,88.115,88.12,88.105,88.105,264600001.0
2009-12-03 14:52:00,88.105,88.11,88.1,88.11,215499999.0
2009-12-03 14:53:00,88.11,88.11,88.09,88.095,310800000.0
2009-12-03 14:54:00,88.1,88.115,88.095,88.11,228700000.0
2009-12-03 14:55:00,88.11,88.115,88.09,88.115,313100000.0
2009-12-03 14:56:00,88.115,88.13,88.11,88.115,280800000.0
2009-12-03 14:57:00,88.12,88.12,88.11,88.115,155400000.0
2009-12-03 14:58:00,88.115,88.12,88.11,88.12,144700000.0
2009-12-03 14:59:00,88.12,88.125,88.115,88.12,134000000.0
2009-12-03 15:00:00,88.12,88.13,88.115,88.125,315800000.0
2009-12-03 15:01:00,88.12,88.135,88.11,88.115,366200000.0
2009-12-03 15:02:00,88.115,88.13,88.115,88.13,262100000.0
2009-12-03 15:03:00,88.13,88.18,88.13,88.175,545700000.0
2009-12-03 15:04:00,88.175,88.215,88.175,88.205,200600000.0
2009-12-03 15:05:00,88.21,88.21,88.165,88.17,170900000.0
2009-12-03 15:06:00,88.165,88.18,88.13,88.165,290100000.0
2009-12-03 15:07:00,88.165,88.18,88.155,88.18,503500000.0
2009-12-03 15:08:00,88.18,88.18,88.15,88.175,318000000.0
2009-12-03 15:09:00,88.175,88.195,88.155,88.195,253600000.0
2009-12-03 15:10:00,88.2,88.235,88.185,88.235,488000000.0
2009-12-03 15:11:00,88.235,88.26,88.22,88.25,437500000.0
2009-12-03 15:12:00,88.25,88.285,88.25,88.27,719699999.0
2009-12-03 15:13:00,88.27,88.275,88.255,88.27,371800000.0
2009-12-03 15:14:00,88.27,88.29,88.27,88.28,358400000.0
2009-12-03 15:15:00,88.28,88.29,88.275,88.285,267400000.0
2009-12-03 15:16:00,88.295,88.335,88.29,88.305,330300000.0
2009-12-03 15:17:00,88.3,88.365,88.29,88.335,898399998.0
2009-12-03 15:18:00,88.335,88.36,88.335,88.345,1019300001.0
2009-12-03 15:19:00,88.345,88.395,88.345,88.39,1131000001.0
2009-12-03 15:20:00,88.395,88.41,88.38,88.4,566000000.0
2009-12-03 15:21:00,88.4,88.41,88.37,88.395,722999999.0
2009-12-03 15:22:00,88.395,88.41,88.37,88.38,462000000.0
2009-12-03 15:23:00,88.38,88.405,88.36,88.405,470900000.0
2009-12-03 15:24:00,88.405,88.415,88.375,88.38,450900000.0
2009-12-03 15:25:00,88.38,88.38,88.335,88.335,459000000.0
2009-12-03 15:26:00,88.335,88.345,88.33,88.345,325600001.0
2009-12-03 15:27:00,88.34,88.37,88.33,88.365,212500000.0
2009-12-03 15:28:00,88.36,88.37,88.35,88.355,332300000.0
2009-12-03 15:29:00,88.355,88.365,88.335,88.34,257700000.0
2009-12-03 15:30:00,88.34,88.445,88.34,88.41,380500000.0
2009-12-03 15:31:00,88.41,88.455,88.39,88.455,679900000.0
2009-12-03 15:32:00,88.455,88.465,88.43,88.445,343000000.0
2009-12-03 15:33:00,88.44,88.44,88.365,88.395,548000000.0
2009-12-03 15:34:00,88.395,88.395,88.34,88.345,347800000.0
2009-12-03 15:35:00,88.34,88.345,88.225,88.275,531300000.0
2009-12-03 15:36:00,88.275,88.45,88.27,88.395,443500000.0
2009-12-03 15:37:00,88.395,88.49,88.395,88.48,291500000.0
2009-12-03 15:38:00,88.48,88.54,88.47,88.495,576800000.0
2009-12-03 15:39:00,88.5,88.5,88.445,88.455,726800000.0
2009-12-03 15:40:00,88.455,88.495,88.45,88.465,456400001.0
2009-12-03 15:41:00,88.465,88.52,88.445,88.445,591200000.0
2009-12-03 15:42:00,88.44,88.505,88.4,88.485,609099999.0
2009-12-03 15:43:00,88.485,88.495,88.385,88.385,718600000.0
2009-12-03 15:44:00,88.39,88.41,88.345,88.37,510800000.0
2009-12-03 15:45:00,88.365,88.405,88.345,88.36,549800000.0
2009-12-03 15:46:00,88.36,88.41,88.36,88.385,575600001.0
2009-12-03 15:47:00,88.385,88.39,88.36,88.36,292000000.0
2009-12-03 15:48:00,88.355,88.395,88.335,88.37,566100000.0
2009-12-03 15:49:00,88.37,88.385,88.345,88.355,389700000.0
2009-12-03 15:50:00,88.355,88.355,88.305,88.315,510800000.0
2009-12-03 15:51:00,88.32,88.345,88.295,88.335,622599999.0
2009-12-03 15:52:00,88.335,88.36,88.325,88.34,782799999.0
2009-12-03 15:53:00,88.34,88.35,88.315,88.335,801799999.0
2009-12-03 15:54:00,88.335,88.355,88.325,88.35,910299999.0
2009-12-03 15:55:00,88.35,88.35,88.305,88.33,711000000.0
2009-12-03 15:56:00,88.33,88.34,88.295,88.34,642499999.0
2009-12-03 15:57:00,88.34,88.35,88.285,88.305,491700000.0
2009-12-03 15:58:00,88.305,88.34,88.29,88.3,371700000.0
2009-12-03 15:59:00,88.3,88.325,88.295,88.315,391000000.0
2009-12-03 16:00:00,88.315,88.355,88.24,88.255,480100000.0
2009-12-03 16:01:00,88.255,88.295,88.245,88.245,525500000.0
2009-12-03 16:02:00,88.24,88.29,88.23,88.29,317500000.0
2009-12-03 16:03:00,88.285,88.325,88.28,88.325,265600000.0
2009-12-03 16:04:00,88.325,88.335,88.3,88.325,314100002.0
2009-12-03 16:05:00,88.325,88.36,88.325,88.34,293800000.0
2009-12-03 16:06:00,88.34,88.375,88.34,88.37,137400000.0
2009-12-03 16:07:00,88.365,88.375,88.36,88.36,230700000.0
2009-12-03 16:08:00,88.36,88.405,88.35,88.4,346500000.0
2009-12-03 16:09:00,88.395,88.395,88.365,88.37,223200000.0
2009-12-03 16:10:00,88.37,88.37,88.315,88.33,239400000.0
2009-12-03 16:11:00,88.335,88.38,88.33,88.365,438999999.0
2009-12-03 16:12:00,88.37,88.37,88.31,88.35,288500000.0
2009-12-03 16:13:00,88.345,88.365,88.32,88.32,263000000.0
2009-12-03 16:14:00,88.325,88.325,88.3,88.315,327300001.0
2009-12-03 16:15:00,88.315,88.34,88.315,88.335,169800000.0
2009-12-03 16:16:00,88.335,88.345,88.32,88.345,138100000.0
2009-12-03 16:17:00,88.34,88.34,88.295,88.305,202600000.0
2009-12-03 16:18:00,88.305,88.335,88.305,88.335,226400000.0
2009-12-03 16:19:00,88.34,88.385,88.33,88.365,217800000.0
2009-12-03 16:20:00,88.365,88.405,88.34,88.375,301300000.0
2009-12-03 16:21:00,88.38,88.39,88.31,88.345,233900000.0
2009-12-03 16:22:00,88.345,88.355,88.31,88.34,245500000.0
2009-12-03 16:23:00,88.345,88.375,88.335,88.375,385500001.0
2009-12-03 16:24:00,88.365,88.395,88.35,88.37,292700000.0
2009-12-03 16:25:00,88.375,88.39,88.335,88.38,172000000.0
2009-12-03 16:26:00,88.38,88.41,88.35,88.39,299800000.0
2009-12-03 16:27:00,88.365,88.385,88.345,88.36,333500000.0
2009-12-03 16:28:00,88.365,88.365,88.335,88.34,286600000.0
2009-12-03 16:29:00,88.34,88.405,88.34,88.385,333600000.0
2009-12-03 16:30:00,88.385,88.405,88.34,88.34,421800000.0
2009-12-03 16:31:00,88.345,88.385,88.345,88.37,414400000.0
2009-12-03 16:32:00,88.37,88.405,88.365,88.375,204100000.0
2009-12-03 16:33:00,88.375,88.4,88.355,88.375,250200000.0
2009-12-03 16:34:00,88.37,88.39,88.35,88.37,186400000.0
2009-12-03 16:35:00,88.37,88.385,88.35,88.36,200600000.0
2009-12-03 16:36:00,88.365,88.385,88.345,88.385,222600000.0
2009-12-03 16:37:00,88.39,88.4,88.37,88.385,179200000.0
2009-12-03 16:38:00,88.385,88.41,88.38,88.385,249800000.0
2009-12-03 16:39:00,88.385,88.4,88.365,88.375,265300000.0
2009-12-03 16:40:00,88.375,88.415,88.375,88.4,287200000.0
2009-12-03 16:41:00,88.395,88.41,88.385,88.385,360000000.0
2009-12-03 16:42:00,88.385,88.43,88.38,88.425,392600000.0
2009-12-03 16:43:00,88.42,88.43,88.4,88.4,349200000.0
2009-12-03 16:44:00,88.395,88.425,88.385,88.39,255700000.0
2009-12-03 16:45:00,88.39,88.435,88.39,88.415,335800000.0
2009-12-03 16:46:00,88.415,88.455,88.4,88.435,287000000.0
2009-12-03 16:47:00,88.44,88.455,88.43,88.45,227500000.0
2009-12-03 16:48:00,88.45,88.46,88.42,88.435,273700000.0
2009-12-03 16:49:00,88.425,88.445,88.41,88.43,340400000.0
2009-12-03 16:50:00,88.42,88.44,88.39,88.425,286000000.0
2009-12-03 16:51:00,88.43,88.44,88.41,88.44,430400000.0
2009-12-03 16:52:00,88.44,88.445,88.42,88.445,734499999.0
2009-12-03 16:53:00,88.445,88.45,88.425,88.44,597999999.0
2009-12-03 16:54:00,88.44,88.5,88.44,88.44,735600000.0
2009-12-03 16:55:00,88.44,88.445,88.34,88.355,926519999.0
2009-12-03 16:56:00,88.355,88.38,88.355,88.37,785800000.0
2009-12-03 16:57:00,88.37,88.37,88.325,88.34,936500000.0
2009-12-03 16:58:00,88.34,88.355,88.33,88.34,794600000.0
2009-12-03 16:59:00,88.34,88.355,88.315,88.325,376300000.0
2009-12-03 17:00:00,88.345,88.345,88.2,88.235,415400000.0
2009-12-03 17:01:00,88.235,88.235,88.1,88.105,798200000.0
2009-12-03 17:02:00,88.095,88.185,88.09,88.185,614200000.0
2009-12-03 17:03:00,88.19,88.225,88.175,88.2,482500000.0
2009-12-03 17:04:00,88.2,88.205,88.165,88.205,473000000.0
2009-12-03 17:05:00,88.2,88.22,88.17,88.19,398700000.0
2009-12-03 17:06:00,88.185,88.205,88.16,88.165,383800000.0
2009-12-03 17:07:00,88.165,88.18,88.13,88.13,467800000.0
2009-12-03 17:08:00,88.13,88.225,88.125,88.2,415200000.0
2009-12-03 17:09:00,88.205,88.24,88.2,88.225,256200000.0
2009-12-03 17:10:00,88.23,88.235,88.2,88.23,192800000.0
2009-12-03 17:11:00,88.235,88.235,88.165,88.21,242600000.0
2009-12-03 17:12:00,88.21,88.22,88.18,88.195,429300000.0
2009-12-03 17:13:00,88.195,88.2,88.165,88.18,308199999.0
2009-12-03 17:14:00,88.18,88.215,88.18,88.19,350300000.0
2009-12-03 17:15:00,88.185,88.185,88.11,88.13,471800000.0
2009-12-03 17:16:00,88.13,88.165,88.125,88.125,531400000.0
2009-12-03 17:17:00,88.125,88.135,88.105,88.11,454200000.0
2009-12-03 17:18:00,88.11,88.125,88.095,88.1,648700000.0
2009-12-03 17:19:00,88.1,88.11,88.075,88.085,517000000.0
2009-12-03 17:20:00,88.08,88.125,88.07,88.115,324600000.0
2009-12-03 17:21:00,88.115,88.18,88.115,88.18,372199999.0
2009-12-03 17:22:00,88.18,88.18,88.14,88.15,411000000.0
2009-12-03 17:23:00,88.145,88.16,88.135,88.14,455700000.0
2009-12-03 17:24:00,88.14,88.16,88.13,88.14,428700000.0
2009-12-03 17:25:00,88.14,88.155,88.125,88.14,272000000.0
2009-12-03 17:26:00,88.14,88.175,88.13,88.175,240500000.0
2009-12-03 17:27:00,88.17,88.2,88.155,88.2,293400001.0
2009-12-03 17:28:00,88.2,88.27,88.2,88.26,247600000.0
2009-12-03 17:29:00,88.26,88.295,88.255,88.295,264400000.0
2009-12-03 17:30:00,88.29,88.29,88.25,88.25,609499998.0
2009-12-03 17:31:00,88.255,88.255,88.21,88.22,485300000.0
2009-12-03 17:32:00,88.22,88.235,88.215,88.235,307300000.0
2009-12-03 17:33:00,88.235,88.265,88.23,88.24,272800000.0
2009-12-03 17:34:00,88.245,88.245,88.225,88.225,320400000.0
2009-12-03 17:35:00,88.225,88.245,88.225,88.23,369800000.0
2009-12-03 17:36:00,88.23,88.23,88.21,88.21,148100000.0
2009-12-03 17:37:00,88.21,88.22,88.175,88.175,214800000.0
2009-12-03 17:38:00,88.175,88.205,88.175,88.2,137400000.0
2009-12-03 17:39:00,88.2,88.205,88.16,88.16,122200000.0
2009-12-03 17:40:00,88.165,88.165,88.14,88.14,220000000.0
2009-12-03 17:41:00,88.145,88.15,88.105,88.135,346600001.0
2009-12-03 17:42:00,88.14,88.145,88.125,88.145,326100001.0
2009-12-03 17:43:00,88.145,88.155,88.12,88.155,188800000.0
2009-12-03 17:44:00,88.155,88.155,88.13,88.14,323200000.0
2009-12-03 17:45:00,88.135,88.145,88.125,88.14,353400000.0
2009-12-03 17:46:00,88.14,88.14,88.125,88.13,271400000.0
2009-12-03 17:47:00,88.135,88.19,88.135,88.19,124000000.0
2009-12-03 17:48:00,88.185,88.29,88.18,88.28,340100000.0
2009-12-03 17:49:00,88.275,88.335,88.27,88.285,362500000.0
2009-12-03 17:50:00,88.28,88.285,88.265,88.265,403900000.0
2009-12-03 17:51:00,88.265,88.28,88.26,88.26,321800000.0
2009-12-03 17:52:00,88.26,88.295,88.26,88.29,343000000.0
2009-12-03 17:53:00,88.29,88.3,88.275,88.285,237600000.0
2009-12-03 17:54:00,88.285,88.29,88.255,88.26,167000000.0
2009-12-03 17:55:00,88.255,88.275,88.255,88.275,362400001.0
2009-12-03 17:56:00,88.275,88.28,88.245,88.255,292900000.0
2009-12-03 17:57:00,88.255,88.28,88.25,88.27,227800000.0
2009-12-03 17:58:00,88.27,88.28,88.25,88.265,202000000.0
2009-12-03 17:59:00,88.265,88.29,88.245,88.29,422300000.0
2009-12-03 18:00:00,88.28,88.3,88.27,88.285,380000000.0
2009-12-03 18:01:00,88.28,88.32,88.28,88.32,327200000.0
2009-12-03 18:02:00,88.325,88.34,88.315,88.32,288800000.0
2009-12-03 18:03:00,88.32,88.34,88.305,88.34,208800000.0
2009-12-03 18:04:00,88.34,88.34,88.29,88.295,149700000.0
2009-12-03 18:05:00,88.295,88.3,88.28,88.29,258700000.0
2009-12-03 18:06:00,88.295,88.31,88.29,88.305,186000000.0
2009-12-03 18:07:00,88.3,88.3,88.275,88.28,203000000.0
2009-12-03 18:08:00,88.28,88.32,88.275,88.31,277800000.0
2009-12-03 18:09:00,88.315,88.34,88.315,88.32,267600000.0
2009-12-03 18:10:00,88.325,88.33,88.305,88.31,183500000.0
2009-12-03 18:11:00,88.305,88.335,88.295,88.335,244600000.0
2009-12-03 18:12:00,88.335,88.34,88.315,88.315,209600000.0
2009-12-03 18:13:00,88.315,88.35,88.315,88.35,193000000.0
2009-12-03 18:14:00,88.35,88.35,88.325,88.33,228800000.0
2009-12-03 18:15:00,88.325,88.33,88.29,88.295,195600000.0
2009-12-03 18:16:00,88.29,88.295,88.24,88.245,307200000.0
2009-12-03 18:17:00,88.24,88.275,88.24,88.265,174600000.0
2009-12-03 18:18:00,88.275,88.285,88.27,88.285,202800000.0
2009-12-03 18:19:00,88.285,88.3,88.265,88.27,195000000.0
2009-12-03 18:20:00,88.265,88.305,88.265,88.3,265400000.0
2009-12-03 18:21:00,88.3,88.31,88.29,88.295,187400000.0
2009-12-03 18:22:00,88.295,88.305,88.285,88.285,129800000.0
2009-12-03 18:23:00,88.28,88.285,88.265,88.265,178300000.0
2009-12-03 18:24:00,88.265,88.295,88.26,88.29,195000000.0
2009-12-03 18:25:00,88.285,88.305,88.285,88.295,75100000.0
2009-12-03 18:26:00,88.305,88.34,88.305,88.34,155600000.0
2009-12-03 18:27:00,88.34,88.355,88.335,88.335,156200000.0
2009-12-03 18:28:00,88.335,88.34,88.32,88.33,158200000.0
2009-12-03 18:29:00,88.33,88.34,88.325,88.335,197000000.0
2009-12-03 18:30:00,88.335,88.335,88.305,88.31,191200000.0
2009-12-03 18:31:00,88.315,88.345,88.31,88.33,160200000.0
2009-12-03 18:32:00,88.33,88.335,88.315,88.325,130800000.0
2009-12-03 18:33:00,88.325,88.325,88.315,88.315,65600000.0
2009-12-03 18:34:00,88.32,88.325,88.295,88.3,159400000.0
2009-12-03 18:35:00,88.29,88.305,88.29,88.29,159600000.0
2009-12-03 18:36:00,88.29,88.295,88.285,88.285,174200000.0
2009-12-03 18:37:00,88.285,88.29,88.25,88.28,164200000.0
2009-12-03 18:38:00,88.28,88.28,88.25,88.255,156300000.0
2009-12-03 18:39:00,88.26,88.26,88.24,88.245,249000000.0
2009-12-03 18:40:00,88.245,88.245,88.21,88.215,192800000.0
2009-12-03 18:41:00,88.22,88.245,88.22,88.235,222800000.0
2009-12-03 18:42:00,88.235,88.25,88.235,88.245,71000000.0
2009-12-03 18:43:00,88.24,88.24,88.215,88.23,104800000.0
2009-12-03 18:44:00,88.23,88.23,88.205,88.21,241700000.0
2009-12-03 18:45:00,88.21,88.21,88.165,88.17,221600000.0
2009-12-03 18:46:00,88.175,88.205,88.17,88.195,186100000.0
2009-12-03 18:47:00,88.195,88.21,88.19,88.21,94400000.0
2009-12-03 18:48:00,88.21,88.21,88.195,88.205,207300000.0
2009-12-03 18:49:00,88.205,88.23,88.205,88.225,143000000.0
2009-12-03 18:50:00,88.225,88.255,88.22,88.235,174300000.0
2009-12-03 18:51:00,88.235,88.235,88.195,88.2,241200000.0
2009-12-03 18:52:00,88.2,88.235,88.2,88.225,184500000.0
2009-12-03 18:53:00,88.22,88.25,88.21,88.235,169800000.0
2009-12-03 18:54:00,88.235,88.245,88.23,88.235,201000000.0
2009-12-03 18:55:00,88.24,88.245,88.225,88.245,310300000.0
2009-12-03 18:56:00,88.245,88.245,88.205,88.22,206000000.0
2009-12-03 18:57:00,88.22,88.26,88.22,88.235,256100000.0
2009-12-03 18:58:00,88.235,88.24,88.225,88.235,104700000.0
2009-12-03 18:59:00,88.235,88.25,88.23,88.23,129600000.0
2009-12-03 19:00:00,88.23,88.235,88.195,88.21,266300000.0
2009-12-03 19:01:00,88.21,88.225,88.21,88.22,148500000.0
2009-12-03 19:02:00,88.23,88.23,88.21,88.225,203400000.0
2009-12-03 19:03:00,88.225,88.235,88.19,88.2,204000000.0
2009-12-03 19:04:00,88.2,88.2,88.165,88.185,192800000.0
2009-12-03 19:05:00,88.18,88.185,88.17,88.175,131200000.0
2009-12-03 19:06:00,88.18,88.185,88.165,88.17,193000000.0
2009-12-03 19:07:00,88.17,88.17,88.165,88.17,169600000.0
2009-12-03 19:08:00,88.17,88.195,88.165,88.185,225200000.0
2009-12-03 19:09:00,88.185,88.195,88.175,88.195,169300000.0
2009-12-03 19:10:00,88.195,88.225,88.195,88.215,102400000.0
2009-12-03 19:11:00,88.22,88.235,88.21,88.225,246600000.0
2009-12-03 19:12:00,88.225,88.225,88.205,88.205,217400000.0
2009-12-03 19:13:00,88.205,88.22,88.2,88.205,253500000.0
2009-12-03 19:14:00,88.205,88.21,88.195,88.21,140000000.0
2009-12-03 19:15:00,88.21,88.23,88.21,88.225,97200000.0
2009-12-03 19:16:00,88.225,88.23,88.2,88.22,255000000.0
2009-12-03 19:17:00,88.22,88.23,88.215,88.22,116900000.0
2009-12-03 19:18:00,88.22,88.235,88.215,88.225,187200000.0
2009-12-03 19:19:00,88.23,88.245,88.22,88.245,187000000.0
2009-12-03 19:20:00,88.245,88.245,88.225,88.225,434200000.0
2009-12-03 19:21:00,88.23,88.23,88.2,88.215,151800000.0
2009-12-03 19:22:00,88.21,88.23,88.21,88.225,194400000.0
2009-12-03 19:23:00,88.225,88.235,88.22,88.22,166400000.0
2009-12-03 19:24:00,88.225,88.245,88.225,88.235,176900000.0
2009-12-03 19:25:00,88.235,88.245,88.225,88.23,168000000.0
2009-12-03 19:26:00,88.23,88.25,88.225,88.23,462200000.0
2009-12-03 19:27:00,88.235,88.235,88.21,88.215,99800000.0
2009-12-03 19:28:00,88.21,88.215,88.2,88.21,108000000.0
2009-12-03 19:29:00,88.21,88.21,88.2,88.205,99500000.0
2009-12-03 19:30:00,88.2,88.21,88.2,88.205,141000000.0
2009-12-03 19:31:00,88.2,88.225,88.2,88.22,58400000.0
2009-12-03 19:32:00,88.215,88.225,88.205,88.22,244100000.0
2009-12-03 19:33:00,88.225,88.225,88.205,88.22,212500000.0
2009-12-03 19:34:00,88.22,88.235,88.22,88.23,205300001.0
2009-12-03 19:35:00,88.23,88.25,88.23,88.235,251999999.0
2009-12-03 19:36:00,88.23,88.25,88.225,88.235,149800000.0
2009-12-03 19:37:00,88.23,88.24,88.23,88.23,80900000.0
2009-12-03 19:38:00,88.235,88.245,88.235,88.24,147500000.0
2009-12-03 19:39:00,88.24,88.25,88.235,88.245,237600000.0
2009-12-03 19:40:00,88.24,88.26,88.24,88.26,197000000.0
2009-12-03 19:41:00,88.26,88.265,88.245,88.265,188600000.0
2009-12-03 19:42:00,88.265,88.28,88.255,88.27,221200000.0
2009-12-03 19:43:00,88.27,88.28,88.26,88.27,239300001.0
2009-12-03 19:44:00,88.27,88.285,88.27,88.275,220900000.0
2009-12-03 19:45:00,88.27,88.285,88.27,88.285,171500000.0
2009-12-03 19:46:00,88.285,88.285,88.28,88.28,88600000.0
2009-12-03 19:47:00,88.28,88.3,88.275,88.275,309500000.0
2009-12-03 19:48:00,88.275,88.305,88.275,88.3,100000000.0
2009-12-03 19:49:00,88.295,88.325,88.295,88.305,352100000.0
2009-12-03 19:50:00,88.31,88.315,88.295,88.31,133999999.0
2009-12-03 19:51:00,88.31,88.315,88.305,88.31,149500000.0
2009-12-03 19:52:00,88.31,88.315,88.305,88.31,193699999.0
2009-12-03 19:53:00,88.31,88.32,88.305,88.315,343700000.0
2009-12-03 19:54:00,88.32,88.32,88.305,88.305,299800000.0
2009-12-03 19:55:00,88.31,88.31,88.3,88.3,201100000.0
2009-12-03 19:56:00,88.305,88.31,88.29,88.295,187000000.0
2009-12-03 19:57:00,88.295,88.295,88.28,88.28,258400000.0
2009-12-03 19:58:00,88.28,88.305,88.28,88.305,131200000.0
2009-12-03 19:59:00,88.305,88.305,88.275,88.275,295000001.0
2009-12-03 20:00:00,88.275,88.295,88.275,88.29,520200000.0
2009-12-03 20:01:00,88.29,88.29,88.27,88.28,335800000.0
2009-12-03 20:02:00,88.28,88.285,88.275,88.275,245900000.0
2009-12-03 20:03:00,88.275,88.285,88.275,88.285,241200000.0
2009-12-03 20:04:00,88.285,88.295,88.285,88.295,226300000.0
2009-12-03 20:05:00,88.295,88.295,88.275,88.275,235300000.0
2009-12-03 20:06:00,88.28,88.285,88.275,88.285,189000000.0
2009-12-03 20:07:00,88.29,88.29,88.265,88.265,96000000.0
2009-12-03 20:08:00,88.27,88.28,88.27,88.27,116800000.0
2009-12-03 20:09:00,88.27,88.27,88.255,88.265,327499999.0
2009-12-03 20:10:00,88.265,88.275,88.265,88.275,248600000.0
2009-12-03 20:11:00,88.275,88.28,88.275,88.28,48800000.0
2009-12-03 20:12:00,88.28,88.28,88.265,88.265,343200000.0
2009-12-03 20:13:00,88.275,88.275,88.26,88.265,274400000.0
2009-12-03 20:14:00,88.265,88.28,88.255,88.275,294400000.0
2009-12-03 20:15:00,88.275,88.29,88.265,88.29,143500000.0
2009-12-03 20:16:00,88.29,88.3,88.275,88.275,285000000.0
2009-12-03 20:17:00,88.275,88.325,88.275,88.31,262600000.0
2009-12-03 20:18:00,88.31,88.315,88.31,88.31,143600000.0
2009-12-03 20:19:00,88.315,88.32,88.305,88.31,444500000.0
2009-12-03 20:20:00,88.32,88.32,88.31,88.315,243700000.0
2009-12-03 20:21:00,88.315,88.33,88.305,88.31,455200000.0
2009-12-03 20:22:00,88.31,88.315,88.3,88.305,192500000.0
2009-12-03 20:23:00,88.305,88.325,88.3,88.315,307200001.0
2009-12-03 20:24:00,88.315,88.32,88.31,88.31,345700000.0
2009-12-03 20:25:00,88.315,88.34,88.315,88.33,211400000.0
2009-12-03 20:26:00,88.33,88.335,88.325,88.325,197800000.0
2009-12-03 20:27:00,88.325,88.325,88.305,88.31,239599999.0
2009-12-03 20:28:00,88.31,88.31,88.275,88.285,375100000.0
2009-12-03 20:29:00,88.29,88.325,88.29,88.325,135600000.0
2009-12-03 20:30:00,88.325,88.325,88.305,88.305,261200000.0
2009-12-03 20:31:00,88.305,88.33,88.3,88.31,299000000.0
2009-12-03 20:32:00,88.31,88.32,88.305,88.315,37800000.0
2009-12-03 20:33:00,88.32,88.325,88.3,88.31,255000000.0
2009-12-03 20:34:00,88.31,88.315,88.3,88.31,237599999.0
2009-12-03 20:35:00,88.305,88.315,88.3,88.315,179800000.0
2009-12-03 20:36:00,88.32,88.32,88.31,88.315,120500000.0
2009-12-03 20:37:00,88.315,88.33,88.315,88.33,80800000.0
2009-12-03 20:38:00,88.33,88.33,88.325,88.325,118600000.0
2009-12-03 20:39:00,88.33,88.33,88.32,88.325,233500000.0
2009-12-03 20:40:00,88.32,88.325,88.31,88.315,281800000.0
2009-12-03 20:41:00,88.315,88.33,88.315,88.325,247600000.0
2009-12-03 20:42:00,88.325,88.335,88.32,88.32,126400000.0
2009-12-03 20:43:00,88.325,88.355,88.325,88.345,236200000.0
2009-12-03 20:44:00,88.35,88.355,88.345,88.35,97400000.0
2009-12-03 20:45:00,88.35,88.355,88.35,88.355,42400000.0
2009-12-03 20:46:00,88.355,88.355,88.335,88.335,292800000.0
2009-12-03 20:47:00,88.335,88.36,88.33,88.355,230700000.0
2009-12-03 20:48:00,88.355,88.355,88.33,88.34,350099999.0
2009-12-03 20:49:00,88.34,88.345,88.33,88.34,180800000.0
2009-12-03 20:50:00,88.345,88.35,88.34,88.34,265000000.0
2009-12-03 20:51:00,88.345,88.35,88.34,88.35,89600000.0
2009-12-03 20:52:00,88.345,88.35,88.325,88.34,275600000.0
2009-12-03 20:53:00,88.335,88.345,88.325,88.335,247200000.0
2009-12-03 20:54:00,88.335,88.345,88.335,88.345,276000000.0
2009-12-03 20:55:00,88.345,88.355,88.345,88.35,384200000.0
2009-12-03 20:56:00,88.355,88.355,88.35,88.355,419200000.0
2009-12-03 20:57:00,88.35,88.35,88.345,88.35,151200000.0
2009-12-03 20:58:00,88.35,88.35,88.345,88.35,96000000.0
2009-12-03 20:59:00,88.35,88.35,88.335,88.34,104200000.0
2009-12-03 21:00:00,88.345,88.35,88.345,88.35,82400000.0
2009-12-03 21:01:00,88.36,88.365,88.36,88.36,166400000.0
2009-12-03 21:02:00,88.36,88.36,88.335,88.335,170600000.0
2009-12-03 21:03:00,88.335,88.355,88.335,88.355,117600000.0
2009-12-03 21:04:00,88.345,88.35,88.335,88.345,103200000.0
2009-12-03 21:05:00,88.345,88.345,88.335,88.335,282600000.0
2009-12-03 21:06:00,88.335,88.335,88.315,88.32,155200000.0
2009-12-03 21:07:00,88.32,88.325,88.31,88.31,75200000.0
2009-12-03 21:08:00,88.31,88.32,88.31,88.32,58600000.0
2009-12-03 21:09:00,88.315,88.315,88.305,88.305,236000000.0
2009-12-03 21:10:00,88.305,88.31,88.305,88.31,101700000.0
2009-12-03 21:11:00,88.31,88.31,88.3,88.3,185800000.0
2009-12-03 21:12:00,88.305,88.305,88.3,88.305,215000000.0
2009-12-03 21:13:00,88.305,88.315,88.305,88.31,284400000.0
2009-12-03 21:14:00,88.31,88.315,88.295,88.295,289200001.0
2009-12-03 21:15:00,88.295,88.33,88.29,88.33,224600000.0
2009-12-03 21:16:00,88.325,88.33,88.315,88.32,186600000.0
2009-12-03 21:17:00,88.32,88.33,88.315,88.33,301900000.0
2009-12-03 21:18:00,88.335,88.34,88.33,88.34,27200000.0
2009-12-03 21:19:00,88.33,88.33,88.32,88.32,96000000.0
2009-12-03 21:20:00,88.33,88.335,88.315,88.315,281600000.0
2009-12-03 21:21:00,88.32,88.32,88.32,88.32,38100000.0
2009-12-03 21:22:00,88.325,88.335,88.325,88.325,305999999.0
2009-12-03 21:23:00,88.325,88.33,88.325,88.325,112200000.0
2009-12-03 21:24:00,88.325,88.34,88.325,88.335,331500000.0
2009-12-03 21:25:00,88.335,88.335,88.325,88.325,341300000.0
2009-12-03 21:26:00,88.325,88.33,88.325,88.325,222000000.0
2009-12-03 21:27:00,88.33,88.35,88.325,88.345,249800000.0
2009-12-03 21:28:00,88.345,88.35,88.335,88.335,286800000.0
2009-12-03 21:29:00,88.335,88.35,88.335,88.345,436100000.0
2009-12-03 21:30:00,88.35,88.35,88.34,88.345,245500000.0
2009-12-03 21:31:00,88.34,88.345,88.335,88.34,195799999.0
2009-12-03 21:32:00,88.34,88.345,88.335,88.34,174400001.0
2009-12-03 21:33:00,88.345,88.345,88.34,88.34,94800000.0
2009-12-03 21:34:00,88.34,88.345,88.335,88.34,160000000.0
2009-12-03 21:35:00,88.335,88.35,88.325,88.325,172500000.0
2009-12-03 21:36:00,88.325,88.33,88.315,88.33,228600000.0
2009-12-03 21:37:00,88.33,88.335,88.325,88.325,259200000.0
2009-12-03 21:38:00,88.325,88.335,88.315,88.325,314800000.0
2009-12-03 21:39:00,88.325,88.335,88.325,88.335,233400000.0
2009-12-03 21:40:00,88.335,88.34,88.33,88.335,300600000.0
2009-12-03 21:41:00,88.335,88.335,88.33,88.335,158800000.0
2009-12-03 21:42:00,88.34,88.36,88.335,88.355,144000000.0
2009-12-03 21:43:00,88.36,88.37,88.355,88.365,166300000.0
2009-12-03 21:44:00,88.37,88.39,88.365,88.39,258000000.0
2009-12-03 21:45:00,88.39,88.395,88.38,88.395,426500000.0
2009-12-03 21:46:00,88.395,88.41,88.375,88.375,425200000.0
2009-12-03 21:47:00,88.375,88.375,88.365,88.37,119900000.0
2009-12-03 21:48:00,88.375,88.375,88.375,88.375,9600000.0
2009-12-03 21:49:00,88.375,88.38,88.375,88.375,165600000.0
2009-12-03 21:50:00,88.375,88.38,88.37,88.38,236800000.0
2009-12-03 21:51:00,88.38,88.38,88.36,88.365,310800000.0
2009-12-03 21:52:00,88.365,88.37,88.355,88.36,320600000.0
2009-12-03 21:53:00,88.36,88.36,88.345,88.35,309000000.0
2009-12-03 21:54:00,88.35,88.355,88.345,88.35,263500000.0
2009-12-03 21:55:00,88.345,88.355,88.34,88.34,243400000.0
2009-12-03 21:56:00,88.34,88.34,88.32,88.32,297800002.0
2009-12-03 21:57:00,88.32,88.325,88.305,88.305,177000000.0
2009-12-03 21:58:00,88.305,88.32,88.305,88.31,253800000.0
2009-12-03 21:59:00,88.31,88.32,88.305,88.31,452200000.0
2009-12-03 22:00:00,88.315,88.335,88.31,88.325,200400000.0
2009-12-03 22:01:00,88.33,88.355,88.33,88.33,249300000.0
2009-12-03 22:02:00,88.33,88.34,88.32,88.34,331800000.0
2009-12-03 22:03:00,88.34,88.34,88.32,88.325,192900000.0
2009-12-03 22:04:00,88.325,88.34,88.3,88.315,155200000.0
2009-12-03 22:05:00,88.31,88.32,88.31,88.315,122400000.0
2009-12-03 22:06:00,88.315,88.315,88.31,88.315,178400000.0
2009-12-03 22:07:00,88.32,88.33,88.32,88.325,90400000.0
2009-12-03 22:08:00,88.325,88.335,88.325,88.335,19200000.0
2009-12-03 22:09:00,88.34,88.355,88.335,88.355,302000000.0
2009-12-03 22:10:00,88.36,88.36,88.35,88.355,287000000.0
2009-12-03 22:11:00,88.35,88.36,88.345,88.355,144800000.0
2009-12-03 22:12:00,88.355,88.355,88.345,88.345,65900000.0
2009-12-03 22:13:00,88.345,88.355,88.34,88.345,174300000.0
2009-12-03 22:14:00,88.345,88.35,88.345,88.345,121700000.0
2009-12-03 22:15:00,88.345,88.35,88.34,88.35,147600000.0
2009-12-03 22:16:00,88.35,88.36,88.35,88.355,186700000.0
2009-12-03 22:17:00,88.355,88.365,88.35,88.36,177800000.0
2009-12-03 22:18:00,88.36,88.36,88.355,88.355,119200000.0
2009-12-03 22:19:00,88.355,88.355,88.35,88.355,135000000.0
2009-12-03 22:20:00,88.355,88.355,88.355,88.355,103200000.0
2009-12-03 22:21:00,88.355,88.36,88.355,88.355,58400000.0
2009-12-03 22:22:00,88.36,88.375,88.36,88.365,297700000.0
2009-12-03 22:23:00,88.365,88.37,88.36,88.365,375300001.0
2009-12-03 22:24:00,88.365,88.37,88.365,88.37,146300000.0
2009-12-03 22:25:00,88.37,88.37,88.365,88.365,73600000.0
2009-12-03 22:26:00,88.365,88.37,88.355,88.36,71200000.0
2009-12-03 22:27:00,88.36,88.36,88.33,88.335,345100000.0
2009-12-03 22:28:00,88.33,88.33,88.305,88.31,377900000.0
2009-12-03 22:29:00,88.31,88.315,88.305,88.315,359100000.0
2009-12-03 22:30:00,88.315,88.315,88.295,88.315,398500000.0
2009-12-03 22:31:00,88.315,88.315,88.31,88.315,352800000.0
2009-12-03 22:32:00,88.315,88.315,88.31,88.31,220800000.0
2009-12-03 22:33:00,88.31,88.31,88.305,88.305,135999999.0
2009-12-03 22:34:00,88.315,88.315,88.31,88.315,93800000.0
2009-12-03 22:35:00,88.315,88.315,88.315,88.315,20000000.0
2009-12-03 22:36:00,88.315,88.32,88.315,88.315,74000000.0
2009-12-03 22:37:00,88.325,88.325,88.305,88.31,180800000.0
2009-12-03 22:38:00,88.31,88.31,88.3,88.3,142000000.0
2009-12-03 22:39:00,88.3,88.305,88.285,88.29,181600000.0
2009-12-03 22:40:00,88.29,88.3,88.29,88.29,237800000.0
2009-12-03 22:41:00,88.29,88.295,88.28,88.28,304600000.0
2009-12-03 22:42:00,88.28,88.3,88.275,88.29,364500000.0
2009-12-03 22:43:00,88.295,88.295,88.28,88.295,415100000.0
2009-12-03 22:44:00,88.295,88.295,88.285,88.29,563300000.0
2009-12-03 22:45:00,88.29,88.29,88.275,88.285,439600000.0
2009-12-03 22:46:00,88.285,88.285,88.275,88.28,176600000.0
2009-12-03 22:47:00,88.28,88.295,88.275,88.28,344200000.0
2009-12-03 22:48:00,88.27,88.28,88.245,88.25,708600000.0
2009-12-03 22:49:00,88.25,88.25,88.205,88.215,602400000.0
2009-12-03 22:50:00,88.215,88.24,88.21,88.21,361800000.0
2009-12-03 22:51:00,88.21,88.21,88.185,88.195,462400001.0
2009-12-03 22:52:00,88.19,88.22,88.19,88.21,282800000.0
2009-12-03 22:53:00,88.21,88.22,88.2,88.22,83000000.0
2009-12-03 22:54:00,88.225,88.245,88.22,88.245,40800000.0
2009-12-03 22:55:00,88.245,88.255,88.225,88.23,177000000.0
2009-12-03 22:56:00,88.23,88.24,88.215,88.235,327800000.0
2009-12-03 22:57:00,88.235,88.235,88.21,88.21,126900000.0
2009-12-03 22:58:00,88.205,88.21,88.2,88.21,171400000.0
2009-12-03 22:59:00,88.21,88.22,88.205,88.205,115100000.0
2009-12-03 23:00:00,88.205,88.205,88.195,88.2,141700000.0
2009-12-03 23:01:00,88.2,88.22,88.2,88.215,139200000.0
2009-12-03 23:02:00,88.215,88.23,88.215,88.23,96800000.0
2009-12-03 23:03:00,88.23,88.23,88.225,88.225,54600000.0
2009-12-03 23:04:00,88.225,88.225,88.205,88.21,138000000.0
2009-12-03 23:05:00,88.205,88.22,88.205,88.21,32100000.0
2009-12-03 23:06:00,88.21,88.21,88.19,88.195,98700000.0
2009-12-03 23:07:00,88.19,88.21,88.185,88.21,121200000.0
2009-12-03 23:08:00,88.205,88.21,88.19,88.205,180800000.0
2009-12-03 23:09:00,88.205,88.22,88.2,88.21,152800000.0
2009-12-03 23:10:00,88.21,88.22,88.205,88.205,153400000.0
2009-12-03 23:11:00,88.205,88.22,88.2,88.215,119300000.0
2009-12-03 23:12:00,88.215,88.215,88.2,88.205,123600000.0
2009-12-03 23:13:00,88.2,88.215,88.2,88.2,66100000.0
2009-12-03 23:14:00,88.2,88.22,88.2,88.215,63500000.0
2009-12-03 23:15:00,88.215,88.22,88.195,88.195,102000000.0
2009-12-03 23:16:00,88.195,88.22,88.195,88.21,161000000.0
2009-12-03 23:17:00,88.21,88.215,88.21,88.215,67500000.0
2009-12-03 23:18:00,88.215,88.215,88.205,88.205,68200000.0
2009-12-03 23:19:00,88.205,88.21,88.2,88.2,48000000.0
2009-12-03 23:20:00,88.21,88.21,88.2,88.205,17400000.0
2009-12-03 23:21:00,88.205,88.215,88.205,88.215,20800000.0
2009-12-03 23:22:00,88.215,88.215,88.2,88.21,125700000.0
2009-12-03 23:23:00,88.21,88.21,88.195,88.205,40400000.0
2009-12-03 23:24:00,88.205,88.205,88.2,88.205,16300000.0
2009-12-03 23:25:00,88.205,88.205,88.195,88.2,12800000.0
2009-12-03 23:26:00,88.195,88.205,88.19,88.205,50700000.0
2009-12-03 23:27:00,88.205,88.205,88.18,88.195,68000000.0
2009-12-03 23:28:00,88.19,88.195,88.19,88.19,24000000.0
2009-12-03 23:29:00,88.19,88.19,88.17,88.17,31200000.0
2009-12-03 23:30:00,88.17,88.17,88.145,88.165,65700000.0
2009-12-03 23:31:00,88.165,88.195,88.15,88.195,130300000.0
2009-12-03 23:32:00,88.2,88.2,88.18,88.185,100800000.0
2009-12-03 23:33:00,88.185,88.185,88.185,88.185,30800000.0
2009-12-03 23:34:00,88.185,88.185,88.165,88.18,61400000.0
2009-12-03 23:35:00,88.18,88.19,88.175,88.19,73800000.0
2009-12-03 23:36:00,88.19,88.19,88.175,88.19,208000000.0
2009-12-03 23:37:00,88.19,88.195,88.17,88.17,121400000.0
2009-12-03 23:38:00,88.17,88.18,88.17,88.175,20800000.0
2009-12-03 23:39:00,88.175,88.205,88.175,88.2,73000000.0
2009-12-03 23:40:00,88.195,88.195,88.145,88.16,123800000.0
2009-12-03 23:41:00,88.16,88.165,88.135,88.145,186700000.0
2009-12-03 23:42:00,88.135,88.135,88.12,88.13,80200000.0
2009-12-03 23:43:00,88.13,88.135,88.105,88.11,102400000.0
2009-12-03 23:44:00,88.11,88.125,88.105,88.125,54200000.0
2009-12-03 23:45:00,88.11,88.11,88.085,88.085,162200000.0
2009-12-03 23:46:00,88.085,88.11,88.07,88.085,131600000.0
2009-12-03 23:47:00,88.09,88.16,88.09,88.155,133400000.0
2009-12-03 23:48:00,88.15,88.2,88.135,88.15,110800000.0
2009-12-03 23:49:00,88.15,88.175,88.15,88.155,89000000.0
2009-12-03 23:50:00,88.16,88.165,88.145,88.15,80000000.0
2009-12-03 23:51:00,88.15,88.15,88.135,88.145,104000000.0
2009-12-03 23:52:00,88.145,88.16,88.14,88.16,48200000.0
2009-12-03 23:53:00,88.16,88.175,88.155,88.17,49600000.0
2009-12-03 23:54:00,88.165,88.17,88.125,88.125,95500000.0
2009-12-03 23:55:00,88.125,88.14,88.12,88.125,51800000.0
2009-12-03 23:56:00,88.125,88.16,88.125,88.15,149800000.0
2009-12-03 23:57:00,88.15,88.15,88.12,88.135,109400000.0
2009-12-03 23:58:00,88.135,88.15,88.125,88.14,148400000.0
2009-12-03 23:59:00,88.14,88.15,88.115,88.125,123500000.0
2009-12-04 00:00:00,88.125,88.13,88.045,88.085,58000000.0
2009-12-04 00:01:00,88.085,88.1,88.04,88.07,56000000.0
2009-12-04 00:02:00,88.08,88.11,88.05,88.075,116300000.0
2009-12-04 00:03:00,88.075,88.09,88.07,88.08,112200000.0
2009-12-04 00:04:00,88.08,88.115,88.08,88.095,95900000.0
2009-12-04 00:05:00,88.085,88.13,88.08,88.085,143000000.0
2009-12-04 00:06:00,88.085,88.085,88.06,88.065,58800000.0
2009-12-04 00:07:00,88.07,88.085,88.045,88.05,58200000.0
2009-12-04 00:08:00,88.045,88.075,88.035,88.075,67800000.0
2009-12-04 00:09:00,88.075,88.09,88.075,88.085,81100000.0
2009-12-04 00:10:00,88.09,88.095,88.08,88.09,51100000.0
2009-12-04 00:11:00,88.085,88.1,88.08,88.1,46600000.0
2009-12-04 00:12:00,88.1,88.11,88.1,88.105,46400000.0
2009-12-04 00:13:00,88.105,88.12,88.095,88.105,47900000.0
2009-12-04 00:14:00,88.1,88.115,88.095,88.115,24700000.0
2009-12-04 00:15:00,88.12,88.13,88.105,88.11,77200000.0
2009-12-04 00:16:00,88.11,88.12,88.1,88.105,38800000.0
2009-12-04 00:17:00,88.1,88.105,88.07,88.08,69000000.0
2009-12-04 00:18:00,88.08,88.095,88.07,88.095,30800000.0
2009-12-04 00:19:00,88.1,88.115,88.1,88.115,12000000.0
2009-12-04 00:20:00,88.11,88.12,88.11,88.12,7200000.0
2009-12-04 00:21:00,88.12,88.13,88.115,88.125,24400000.0
2009-12-04 00:22:00,88.13,88.155,88.13,88.145,18400000.0
2009-12-04 00:23:00,88.135,88.135,88.125,88.125,46300000.0
2009-12-04 00:24:00,88.125,88.135,88.105,88.115,56600000.0
2009-12-04 00:25:00,88.115,88.12,88.1,88.105,41800000.0
2009-12-04 00:26:00,88.115,88.12,88.095,88.105,28400000.0
2009-12-04 00:27:00,88.105,88.15,88.105,88.13,27900000.0
2009-12-04 00:28:00,88.135,88.17,88.135,88.17,29000000.0
2009-12-04 00:29:00,88.17,88.22,88.145,88.21,95300000.0
2009-12-04 00:30:00,88.235,88.235,88.175,88.215,72600000.0
2009-12-04 00:31:00,88.21,88.235,88.21,88.235,36000000.0
2009-12-04 00:32:00,88.235,88.255,88.225,88.24,113800000.0
2009-12-04 00:33:00,88.235,88.24,88.22,88.22,87800000.0
2009-12-04 00:34:00,88.225,88.24,88.19,88.19,86400000.0
2009-12-04 00:35:00,88.2,88.225,88.2,88.22,18400000.0
2009-12-04 00:36:00,88.22,88.25,88.22,88.25,22200000.0
2009-12-04 00:37:00,88.25,88.265,88.245,88.265,33600000.0
2009-12-04 00:38:00,88.265,88.265,88.25,88.25,21200000.0
2009-12-04 00:39:00,88.25,88.25,88.235,88.235,73000000.0
2009-12-04 00:40:00,88.235,88.245,88.235,88.245,34400000.0
2009-12-04 00:41:00,88.245,88.255,88.24,88.255,19400000.0
2009-12-04 00:42:00,88.255,88.255,88.245,88.245,9000000.0
2009-12-04 00:43:00,88.245,88.245,88.245,88.245,6000000.0
2009-12-04 00:44:00,88.245,88.27,88.245,88.245,28200000.0
2009-12-04 00:45:00,88.245,88.245,88.22,88.225,54200000.0
2009-12-04 00:46:00,88.225,88.26,88.22,88.26,126000000.0
2009-12-04 00:47:00,88.255,88.27,88.245,88.245,39200000.0
2009-12-04 00:48:00,88.245,88.25,88.24,88.25,23400000.0
2009-12-04 00:49:00,88.245,88.26,88.245,88.245,56000000.0
2009-12-04 00:50:00,88.245,88.26,88.245,88.26,66800000.0
2009-12-04 00:51:00,88.26,88.275,88.255,88.255,44200000.0
2009-12-04 00:52:00,88.255,88.265,88.255,88.255,31600000.0
2009-12-04 00:53:00,88.255,88.26,88.24,88.245,63600000.0
2009-12-04 00:54:00,88.24,88.255,88.235,88.25,73600000.0
2009-12-04 00:55:00,88.25,88.26,88.245,88.25,32200000.0
2009-12-04 00:56:00,88.25,88.28,88.25,88.26,58500000.0
2009-12-04 00:57:00,88.275,88.29,88.255,88.27,90200000.0
2009-12-04 00:58:00,88.285,88.29,88.27,88.29,52400000.0
2009-12-04 00:59:00,88.29,88.29,88.285,88.285,47600000.0
2009-12-04 01:00:00,88.285,88.285,88.24,88.255,144400000.0
2009-12-04 01:01:00,88.255,88.26,88.235,88.25,95600000.0
2009-12-04 01:02:00,88.25,88.25,88.21,88.215,86500000.0
2009-12-04 01:03:00,88.215,88.22,88.21,88.215,41800000.0
2009-12-04 01:04:00,88.215,88.215,88.21,88.21,9600000.0
2009-12-04 01:05:00,88.21,88.21,88.195,88.2,26400000.0
2009-12-04 01:06:00,88.2,88.205,88.195,88.205,35200000.0
2009-12-04 01:07:00,88.205,88.205,88.195,88.195,44200000.0
2009-12-04 01:08:00,88.195,88.2,88.195,88.195,15400000.0
2009-12-04 01:09:00,88.2,88.205,88.19,88.19,15700000.0
2009-12-04 01:10:00,88.19,88.205,88.17,88.18,106300000.0
2009-12-04 01:11:00,88.17,88.21,88.17,88.21,94400000.0
2009-12-04 01:12:00,88.21,88.215,88.21,88.215,67100000.0
2009-12-04 01:13:00,88.22,88.25,88.22,88.245,32300000.0
2009-12-04 01:14:00,88.245,88.245,88.24,88.245,5000000.0
2009-12-04 01:15:00,88.245,88.245,88.225,88.23,88600000.0
2009-12-04 01:16:00,88.225,88.235,88.22,88.225,150600000.0
2009-12-04 01:17:00,88.225,88.23,88.22,88.225,196800000.0
2009-12-04 01:18:00,88.225,88.24,88.22,88.23,55200000.0
2009-12-04 01:19:00,88.23,88.23,88.22,88.22,54200000.0
2009-12-04 01:20:00,88.22,88.245,88.215,88.245,166000000.0
2009-12-04 01:21:00,88.245,88.245,88.235,88.235,107200000.0
2009-12-04 01:22:00,88.224,88.232,88.221,88.225,369300000.0
2009-12-04 01:23:00,88.255,88.28,88.24,88.24,334900000.0
2009-12-04 01:24:00,88.245,88.245,88.215,88.23,183200000.0
2009-12-04 01:25:00,88.23,88.24,88.215,88.24,251400000.0
2009-12-04 01:26:00,88.25,88.265,88.245,88.26,452800000.0
2009-12-04 01:27:00,88.26,88.26,88.235,88.255,473800000.0
2009-12-04 01:28:00,88.255,88.265,88.255,88.265,306400000.0
2009-12-04 01:29:00,88.265,88.265,88.25,88.255,188900000.0
2009-12-04 01:30:00,88.27,88.275,88.255,88.27,275399999.0
2009-12-04 01:31:00,88.275,88.315,88.275,88.31,348000000.0
2009-12-04 01:32:00,88.31,88.31,88.265,88.265,164000000.0
2009-12-04 01:33:00,88.265,88.27,88.265,88.265,60100000.0
2009-12-04 01:34:00,88.265,88.27,88.265,88.265,35200000.0
2009-12-04 01:35:00,88.265,88.265,88.265,88.265,108000000.0
2009-12-04 01:36:00,88.26,88.26,88.24,88.24,97600000.0
2009-12-04 01:37:00,88.24,88.245,88.23,88.24,213200000.0
2009-12-04 01:38:00,88.24,88.245,88.21,88.225,281000000.0
2009-12-04 01:39:00,88.225,88.23,88.225,88.225,263200000.0
2009-12-04 01:40:00,88.225,88.245,88.225,88.23,335300001.0
2009-12-04 01:41:00,88.23,88.235,88.22,88.225,190000000.0
2009-12-04 01:42:00,88.225,88.235,88.225,88.23,200900000.0
2009-12-04 01:43:00,88.235,88.255,88.235,88.255,173700000.0
2009-12-04 01:44:00,88.255,88.265,88.255,88.255,198400000.0
2009-12-04 01:45:00,88.26,88.275,88.26,88.265,467200000.0
2009-12-04 01:46:00,88.265,88.28,88.245,88.245,449400000.0
2009-12-04 01:47:00,88.245,88.265,88.24,88.245,437599998.0
2009-12-04 01:48:00,88.245,88.25,88.245,88.25,103200000.0
2009-12-04 01:49:00,88.25,88.26,88.245,88.26,118400000.0
2009-12-04 01:50:00,88.26,88.265,88.25,88.25,136000000.0
2009-12-04 01:51:00,88.25,88.25,88.25,88.25,128000000.0
2009-12-04 01:52:00,88.25,88.25,88.235,88.235,156200000.0
2009-12-04 01:53:00,88.235,88.24,88.235,88.24,32800000.0
2009-12-04 01:54:00,88.24,88.24,88.22,88.22,133600000.0
2009-12-04 01:55:00,88.22,88.24,88.22,88.22,248000000.0
2009-12-04 01:56:00,88.22,88.245,88.215,88.24,340200000.0
2009-12-04 01:57:00,88.24,88.26,88.235,88.255,253200000.0
2009-12-04 01:58:00,88.255,88.27,88.245,88.25,274400000.0
2009-12-04 01:59:00,88.25,88.28,88.25,88.26,525900000.0
2009-12-04 02:00:00,88.26,88.285,88.25,88.28,490400000.0
2009-12-04 02:01:00,88.275,88.28,88.24,88.28,363400000.0
2009-12-04 02:02:00,88.275,88.28,88.26,88.265,367200000.0
2009-12-04 02:03:00,88.265,88.265,88.245,88.245,220200000.0
2009-12-04 02:04:00,88.245,88.245,88.225,88.23,243400000.0
2009-12-04 02:05:00,88.225,88.235,88.22,88.225,268000000.0
2009-12-04 02:06:00,88.23,88.235,88.215,88.215,358600000.0
2009-12-04 02:07:00,88.22,88.22,88.195,88.2,141000000.0
2009-12-04 02:08:00,88.195,88.205,88.195,88.2,344400000.0
2009-12-04 02:09:00,88.2,88.205,88.195,88.195,248300000.0
2009-12-04 02:10:00,88.195,88.195,88.185,88.185,142600000.0
2009-12-04 02:11:00,88.185,88.185,88.18,88.185,193600000.0
2009-12-04 02:12:00,88.18,88.195,88.18,88.19,220400000.0
2009-12-04 02:13:00,88.185,88.185,88.17,88.18,301600000.0
2009-12-04 02:14:00,88.185,88.185,88.125,88.125,520400000.0
2009-12-04 02:15:00,88.125,88.125,88.09,88.095,435200000.0
2009-12-04 02:16:00,88.095,88.1,88.045,88.05,534400000.0
2009-12-04 02:17:00,88.05,88.07,88.04,88.07,401400000.0
2009-12-04 02:18:00,88.07,88.085,88.065,88.08,326600000.0
2009-12-04 02:19:00,88.085,88.085,88.02,88.03,239200000.0
2009-12-04 02:20:00,88.03,88.04,88.02,88.02,139200000.0
2009-12-04 02:21:00,88.02,88.045,87.995,88.0,355100000.0
2009-12-04 02:22:00,88.005,88.005,87.985,87.995,469000000.0
2009-12-04 02:23:00,87.99,88.05,87.99,88.045,411200000.0
2009-12-04 02:24:00,88.045,88.06,88.025,88.03,568300000.0
2009-12-04 02:25:00,88.03,88.055,88.025,88.04,421000000.0
2009-12-04 02:26:00,88.04,88.06,88.02,88.045,434400000.0
2009-12-04 02:27:00,88.055,88.075,88.055,88.065,313100000.0
2009-12-04 02:28:00,88.065,88.095,88.06,88.085,299600000.0
2009-12-04 02:29:00,88.085,88.11,88.085,88.105,124200000.0
2009-12-04 02:30:00,88.105,88.115,88.1,88.105,186600000.0
2009-12-04 02:31:00,88.105,88.105,88.015,88.035,693800000.0
2009-12-04 02:32:00,88.04,88.055,88.025,88.025,304200000.0
2009-12-04 02:33:00,88.03,88.03,87.975,87.995,435000000.0
2009-12-04 02:34:00,87.995,87.995,87.975,87.99,386400000.0
2009-12-04 02:35:00,87.99,88.02,87.99,87.995,411200000.0
2009-12-04 02:36:00,88.0,88.0,87.965,87.99,594800000.0
2009-12-04 02:37:00,87.985,88.01,87.975,87.99,386400000.0
2009-12-04 02:38:00,87.985,87.995,87.97,87.975,453300000.0
2009-12-04 02:39:00,87.975,88.01,87.975,88.0,569600000.0
2009-12-04 02:40:00,88.0,88.005,88.0,88.0,248800000.0
2009-12-04 02:41:00,88.0,88.02,88.0,88.005,271300000.0
2009-12-04 02:42:00,88.005,88.005,87.985,87.985,341599999.0
2009-12-04 02:43:00,87.985,88.0,87.98,87.995,250400000.0
2009-12-04 02:44:00,87.995,88.005,87.995,87.995,186400000.0
2009-12-04 02:45:00,87.995,88.005,87.985,87.99,453000000.0
2009-12-04 02:46:00,87.99,88.0,87.975,87.975,194400000.0
2009-12-04 02:47:00,87.975,87.995,87.97,87.975,551200000.0
2009-12-04 02:48:00,87.975,87.975,87.96,87.97,302400000.0
2009-12-04 02:49:00,87.97,87.97,87.95,87.955,270600000.0
2009-12-04 02:50:00,87.96,87.97,87.96,87.97,264000000.0
2009-12-04 02:51:00,87.965,87.985,87.965,87.97,369600000.0
2009-12-04 02:52:00,87.97,87.98,87.955,87.98,362400001.0
2009-12-04 02:53:00,87.98,88.045,87.975,88.045,678400000.0
2009-12-04 02:54:00,88.045,88.08,88.035,88.06,664800000.0
2009-12-04 02:55:00,88.065,88.07,88.03,88.03,808800000.0
2009-12-04 02:56:00,88.035,88.05,88.03,88.045,435200000.0
2009-12-04 02:57:00,88.045,88.045,88.03,88.04,432000000.0
2009-12-04 02:58:00,88.045,88.05,88.025,88.03,221600000.0
2009-12-04 02:59:00,88.03,88.03,88.01,88.01,486400000.0
2009-12-04 03:00:00,88.01,88.01,87.985,87.99,465600000.0
2009-12-04 03:01:00,87.995,88.0,87.98,87.985,526900000.0
2009-12-04 03:02:00,87.985,88.01,87.98,87.995,471999999.0
2009-12-04 03:03:00,87.995,88.065,87.99,88.065,384000000.0
2009-12-04 03:04:00,88.065,88.065,88.04,88.045,533600000.0
2009-12-04 03:05:00,88.05,88.07,88.025,88.065,544800002.0
2009-12-04 03:06:00,88.065,88.065,88.035,88.05,645600000.0
2009-12-04 03:07:00,88.05,88.1,88.05,88.085,446400000.0
2009-12-04 03:08:00,88.095,88.135,88.095,88.12,457800000.0
2009-12-04 03:09:00,88.115,88.135,88.105,88.11,442400000.0
2009-12-04 03:10:00,88.11,88.13,88.105,88.115,452800002.0
2009-12-04 03:11:00,88.12,88.145,88.115,88.13,548000000.0
2009-12-04 03:12:00,88.13,88.135,88.115,88.115,286400000.0
2009-12-04 03:13:00,88.115,88.12,88.1,88.1,260200000.0
2009-12-04 03:14:00,88.1,88.1,88.075,88.075,262400000.0
2009-12-04 03:15:00,88.08,88.09,88.07,88.075,221000000.0
2009-12-04 03:16:00,88.08,88.09,88.075,88.09,160000000.0
2009-12-04 03:17:00,88.09,88.095,88.065,88.07,443300000.0
2009-12-04 03:18:00,88.07,88.09,88.065,88.09,396000000.0
2009-12-04 03:19:00,88.085,88.11,88.085,88.105,287300000.0
2009-12-04 03:20:00,88.105,88.14,88.105,88.125,492100000.0
2009-12-04 03:21:00,88.125,88.145,88.125,88.145,275200000.0
2009-12-04 03:22:00,88.145,88.175,88.145,88.16,393600000.0
2009-12-04 03:23:00,88.16,88.17,88.155,88.165,425600000.0
2009-12-04 03:24:00,88.17,88.19,88.17,88.19,324000000.0
2009-12-04 03:25:00,88.19,88.23,88.19,88.215,676400000.0
2009-12-04 03:26:00,88.215,88.225,88.21,88.215,613600000.0
2009-12-04 03:27:00,88.215,88.215,88.16,88.16,482800000.0
2009-12-04 03:28:00,88.16,88.175,88.135,88.15,883400001.0
2009-12-04 03:29:00,88.145,88.145,88.12,88.12,262400000.0
2009-12-04 03:30:00,88.12,88.135,88.11,88.135,468000000.0
2009-12-04 03:31:00,88.13,88.19,88.13,88.17,522900000.0
2009-12-04 03:32:00,88.17,88.18,88.165,88.165,252800000.0
2009-12-04 03:33:00,88.17,88.24,88.17,88.215,764000000.0
2009-12-04 03:34:00,88.215,88.225,88.21,88.225,293600000.0
2009-12-04 03:35:00,88.23,88.255,88.225,88.25,666800000.0
2009-12-04 03:36:00,88.25,88.3,88.25,88.3,598600000.0
2009-12-04 03:37:00,88.3,88.32,88.26,88.26,642600000.0
2009-12-04 03:38:00,88.26,88.26,88.22,88.245,482900000.0
2009-12-04 03:39:00,88.245,88.285,88.22,88.22,605200000.0
2009-12-04 03:40:00,88.22,88.245,88.22,88.245,377000000.0
2009-12-04 03:41:00,88.245,88.25,88.235,88.24,477200000.0
2009-12-04 03:42:00,88.24,88.245,88.23,88.235,223400000.0
2009-12-04 03:43:00,88.235,88.26,88.23,88.26,168800000.0
2009-12-04 03:44:00,88.255,88.265,88.25,88.25,308800000.0
2009-12-04 03:45:00,88.255,88.28,88.255,88.275,158600000.0
2009-12-04 03:46:00,88.275,88.275,88.26,88.265,318200000.0
2009-12-04 03:47:00,88.265,88.275,88.265,88.27,231400000.0
2009-12-04 03:48:00,88.275,88.28,88.27,88.275,175200000.0
2009-12-04 03:49:00,88.275,88.275,88.235,88.24,464200000.0
2009-12-04 03:50:00,88.235,88.24,88.225,88.225,152000000.0
2009-12-04 03:51:00,88.23,88.24,88.225,88.23,181800000.0
2009-12-04 03:52:00,88.23,88.23,88.195,88.195,487900000.0
2009-12-04 03:53:00,88.2,88.235,88.2,88.235,325900000.0
2009-12-04 03:54:00,88.23,88.235,88.22,88.22,133600000.0
2009-12-04 03:55:00,88.215,88.22,88.21,88.21,53600000.0
2009-12-04 03:56:00,88.21,88.215,88.2,88.205,283800000.0
2009-12-04 03:57:00,88.2,88.21,88.195,88.21,272200000.0
2009-12-04 03:58:00,88.21,88.21,88.195,88.205,182400000.0
2009-12-04 03:59:00,88.205,88.205,88.19,88.195,43200000.0
2009-12-04 04:00:00,88.195,88.2,88.145,88.145,459200000.0
2009-12-04 04:01:00,88.145,88.17,88.14,88.145,440600000.0
2009-12-04 04:02:00,88.135,88.145,88.135,88.14,189000000.0
2009-12-04 04:03:00,88.14,88.145,88.135,88.14,129800000.0
2009-12-04 04:04:00,88.15,88.16,88.145,88.16,116000000.0
2009-12-04 04:05:00,88.16,88.17,88.155,88.165,127300000.0
2009-12-04 04:06:00,88.17,88.17,88.155,88.16,150400000.0
2009-12-04 04:07:00,88.16,88.18,88.16,88.175,73000000.0
2009-12-04 04:08:00,88.18,88.18,88.165,88.18,185000000.0
2009-12-04 04:09:00,88.175,88.18,88.165,88.18,309700000.0
2009-12-04 04:10:00,88.185,88.19,88.185,88.19,48000000.0
2009-12-04 04:11:00,88.19,88.19,88.185,88.185,33600000.0
2009-12-04 04:12:00,88.185,88.185,88.16,88.165,227400000.0
2009-12-04 04:13:00,88.165,88.175,88.165,88.17,162200000.0
2009-12-04 04:14:00,88.17,88.17,88.15,88.155,233600000.0
2009-12-04 04:15:00,88.155,88.17,88.155,88.16,151000000.0
2009-12-04 04:16:00,88.16,88.16,88.145,88.145,219400000.0
2009-12-04 04:17:00,88.15,88.15,88.14,88.145,218900000.0
2009-12-04 04:18:00,88.15,88.16,88.15,88.155,195400000.0
2009-12-04 04:19:00,88.16,88.175,88.155,88.175,262000000.0
2009-12-04 04:20:00,88.175,88.185,88.175,88.185,52000000.0
2009-12-04 04:21:00,88.175,88.185,88.165,88.18,203400000.0
2009-12-04 04:22:00,88.185,88.19,88.18,88.19,47200000.0
2009-12-04 04:23:00,88.19,88.195,88.175,88.175,163200000.0
2009-12-04 04:24:00,88.18,88.195,88.175,88.195,264600000.0
2009-12-04 04:25:00,88.2,88.21,88.19,88.2,257900000.0
2009-12-04 04:26:00,88.2,88.2,88.18,88.19,216200000.0
2009-12-04 04:27:00,88.19,88.2,88.185,88.185,215400000.0
2009-12-04 04:28:00,88.185,88.195,88.185,88.19,140200000.0
2009-12-04 04:29:00,88.19,88.2,88.185,88.19,321700000.0
2009-12-04 04:30:00,88.19,88.19,88.17,88.18,164000000.0
2009-12-04 04:31:00,88.18,88.18,88.175,88.175,74000000.0
2009-12-04 04:32:00,88.17,88.17,88.16,88.17,36400000.0
2009-12-04 04:33:00,88.175,88.18,88.16,88.16,134400000.0
2009-12-04 04:34:00,88.16,88.17,88.16,88.16,98400000.0
2009-12-04 04:35:00,88.155,88.16,88.155,88.16,65600000.0
2009-12-04 04:36:00,88.17,88.185,88.165,88.17,244200000.0
2009-12-04 04:37:00,88.17,88.19,88.17,88.19,226400000.0
2009-12-04 04:38:00,88.185,88.19,88.185,88.19,57600000.0
2009-12-04 04:39:00,88.19,88.2,88.185,88.2,180800000.0
2009-12-04 04:40:00,88.2,88.2,88.185,88.185,134400000.0
2009-12-04 04:41:00,88.185,88.215,88.185,88.215,153600000.0
2009-12-04 04:42:00,88.215,88.225,88.21,88.22,250400000.0
2009-12-04 04:43:00,88.22,88.22,88.21,88.215,124800000.0
2009-12-04 04:44:00,88.21,88.22,88.205,88.22,142600000.0
2009-12-04 04:45:00,88.22,88.22,88.215,88.215,15200000.0
2009-12-04 04:46:00,88.215,88.23,88.215,88.225,124800000.0
2009-12-04 04:47:00,88.22,88.235,88.22,88.225,83200000.0
2009-12-04 04:48:00,88.225,88.23,88.22,88.23,52800000.0
2009-12-04 04:49:00,88.23,88.235,88.22,88.235,96000000.0
2009-12-04 04:50:00,88.235,88.245,88.225,88.235,80800000.0
2009-12-04 04:51:00,88.235,88.255,88.23,88.255,96000000.0
2009-12-04 04:52:00,88.255,88.26,88.255,88.26,107300000.0
2009-12-04 04:53:00,88.26,88.26,88.24,88.24,104000000.0
2009-12-04 04:54:00,88.245,88.25,88.24,88.245,51200000.0
2009-12-04 04:55:00,88.245,88.245,88.235,88.235,190000000.0
2009-12-04 04:56:00,88.235,88.245,88.235,88.24,250000000.0
2009-12-04 04:57:00,88.245,88.245,88.245,88.245,92800000.0
2009-12-04 04:58:00,88.245,88.245,88.245,88.245,55200000.0
2009-12-04 04:59:00,88.245,88.245,88.24,88.24,120000000.0
2009-12-04 05:00:00,88.24,88.245,88.24,88.24,63200000.0
2009-12-04 05:01:00,88.24,88.24,88.23,88.235,103600000.0
2009-12-04 05:02:00,88.235,88.235,88.235,88.235,38400000.0
2009-12-04 05:03:00,88.235,88.235,88.23,88.23,84000000.0
2009-12-04 05:04:00,88.23,88.23,88.22,88.225,184000000.0
2009-12-04 05:05:00,88.225,88.225,88.215,88.215,66400000.0
2009-12-04 05:06:00,88.22,88.225,88.21,88.225,306800000.0
2009-12-04 05:07:00,88.225,88.23,88.225,88.225,462400000.0
2009-12-04 05:08:00,88.225,88.225,88.215,88.215,205700000.0
2009-12-04 05:09:00,88.215,88.22,88.21,88.22,182800000.0
2009-12-04 05:10:00,88.22,88.225,88.2,88.21,205900000.0
2009-12-04 05:11:00,88.21,88.215,88.195,88.195,322300000.0
2009-12-04 05:12:00,88.2,88.2,88.195,88.195,71200000.0
2009-12-04 05:13:00,88.19,88.19,88.185,88.185,246600000.0
2009-12-04 05:14:00,88.185,88.21,88.175,88.2,106500000.0
2009-12-04 05:15:00,88.2,88.2,88.195,88.2,69600000.0
2009-12-04 05:16:00,88.195,88.205,88.19,88.2,124000000.0
2009-12-04 05:17:00,88.195,88.195,88.185,88.185,182800000.0
2009-12-04 05:18:00,88.19,88.21,88.185,88.195,365800000.0
2009-12-04 05:19:00,88.2,88.2,88.17,88.17,293000000.0
2009-12-04 05:20:00,88.175,88.18,88.17,88.17,158000000.0
2009-12-04 05:21:00,88.17,88.17,88.165,88.17,77000000.0
2009-12-04 05:22:00,88.17,88.175,88.165,88.175,78400000.0
2009-12-04 05:23:00,88.18,88.18,88.18,88.18,19200000.0
2009-12-04 05:24:00,88.175,88.175,88.17,88.17,131200000.0
2009-12-04 05:25:00,88.17,88.175,88.165,88.17,100800000.0
2009-12-04 05:26:00,88.17,88.17,88.17,88.17,26400000.0
2009-12-04 05:27:00,88.165,88.17,88.165,88.17,66400000.0
2009-12-04 05:28:00,88.175,88.185,88.165,88.165,207400000.0
2009-12-04 05:29:00,88.165,88.17,88.155,88.155,145600000.0
2009-12-04 05:30:00,88.155,88.16,88.15,88.16,92800000.0
2009-12-04 05:31:00,88.16,88.165,88.155,88.165,113600000.0
2009-12-04 05:32:00,88.16,88.16,88.155,88.155,92800000.0
2009-12-04 05:33:00,88.155,88.155,88.155,88.155,29600000.0
2009-12-04 05:34:00,88.155,88.165,88.155,88.165,22400000.0
2009-12-04 05:35:00,88.165,88.175,88.165,88.165,24800000.0
2009-12-04 05:36:00,88.142,88.164,88.142,88.156,181400000.0
2009-12-04 05:37:00,88.165,88.165,88.16,88.165,32800000.0
2009-12-04 05:38:00,88.165,88.165,88.16,88.16,8800000.0
2009-12-04 05:39:00,88.155,88.175,88.155,88.175,134399999.0
2009-12-04 05:40:00,88.165,88.17,88.165,88.17,32000000.0
2009-12-04 05:41:00,88.17,88.17,88.155,88.155,33600000.0
2009-12-04 05:42:00,88.16,88.16,88.16,88.16,14400000.0
2009-12-04 05:43:00,88.155,88.165,88.155,88.155,97600000.0
2009-12-04 05:44:00,88.16,88.165,88.155,88.16,100200000.0
2009-12-04 05:45:00,88.165,88.165,88.16,88.165,125000000.0
2009-12-04 05:46:00,88.16,88.165,88.16,88.165,80800000.0
2009-12-04 05:47:00,88.16,88.17,88.16,88.17,197200000.0
2009-12-04 05:48:00,88.165,88.17,88.165,88.17,114400000.0
2009-12-04 05:49:00,88.17,88.17,88.155,88.155,109000000.0
2009-12-04 05:50:00,88.16,88.18,88.16,88.17,87200000.0
2009-12-04 05:51:00,88.17,88.17,88.155,88.155,96800000.0
2009-12-04 05:52:00,88.16,88.16,88.15,88.15,128000000.0
2009-12-04 05:53:00,88.15,88.155,88.15,88.155,236000000.0
2009-12-04 05:54:00,88.155,88.155,88.15,88.15,138400000.0
2009-12-04 05:55:00,88.15,88.155,88.14,88.14,34400000.0
2009-12-04 05:56:00,88.14,88.14,88.135,88.135,85900000.0
2009-12-04 05:57:00,88.135,88.15,88.135,88.14,62100000.0
2009-12-04 05:58:00,88.15,88.15,88.145,88.145,8800000.0
2009-12-04 05:59:00,88.14,88.165,88.14,88.155,220600000.0
2009-12-04 06:00:00,88.155,88.16,88.15,88.15,114400000.0
2009-12-04 06:01:00,88.15,88.155,88.145,88.15,160900000.0
2009-12-04 06:02:00,88.15,88.155,88.15,88.155,129600000.0
2009-12-04 06:03:00,88.15,88.155,88.145,88.15,206400000.0
2009-12-04 06:04:00,88.15,88.155,88.15,88.155,32000000.0
2009-12-04 06:05:00,88.155,88.16,88.155,88.155,24000000.0
2009-12-04 06:06:00,88.16,88.16,88.15,88.15,69600000.0
2009-12-04 06:07:00,88.15,88.16,88.14,88.145,124800000.0
2009-12-04 06:08:00,88.145,88.145,88.075,88.075,400400000.0
2009-12-04 06:09:00,88.08,88.08,88.06,88.06,330000000.0
2009-12-04 06:10:00,88.06,88.07,88.06,88.065,243100000.0
2009-12-04 06:11:00,88.065,88.065,88.02,88.02,329700000.0
2009-12-04 06:12:00,88.025,88.06,88.02,88.05,228800000.0
2009-12-04 06:13:00,88.05,88.05,88.025,88.025,460099999.0
2009-12-04 06:14:00,88.025,88.035,88.015,88.035,249600000.0
2009-12-04 06:15:00,88.035,88.04,88.025,88.04,232800000.0
2009-12-04 06:16:00,88.04,88.045,88.04,88.04,60800000.0
2009-12-04 06:17:00,88.055,88.055,88.04,88.045,64100000.0
2009-12-04 06:18:00,88.04,88.045,88.035,88.04,154400000.0
2009-12-04 06:19:00,88.04,88.04,88.005,88.005,412100000.0
2009-12-04 06:20:00,88.005,88.015,87.975,88.005,274600000.0
2009-12-04 06:21:00,88.015,88.025,88.015,88.025,231500000.0
2009-12-04 06:22:00,88.025,88.04,88.02,88.025,245800000.0
2009-12-04 06:23:00,88.025,88.04,88.005,88.04,297100000.0
2009-12-04 06:24:00,88.04,88.04,88.015,88.025,292800000.0
2009-12-04 06:25:00,88.025,88.035,88.005,88.005,187000000.0
2009-12-04 06:26:00,88.005,88.01,88.0,88.005,142400000.0
2009-12-04 06:27:00,88.005,88.04,88.005,88.04,256800000.0
2009-12-04 06:28:00,88.035,88.035,88.005,88.02,66700000.0
2009-12-04 06:29:00,88.025,88.045,88.02,88.045,159800000.0
2009-12-04 06:30:00,88.045,88.055,88.035,88.05,206200000.0
2009-12-04 06:31:00,88.04,88.04,88.035,88.04,74000000.0
2009-12-04 06:32:00,88.04,88.04,88.01,88.01,84000000.0
2009-12-04 06:33:00,88.01,88.025,88.005,88.005,190800000.0
2009-12-04 06:34:00,88.01,88.01,87.99,87.99,158300000.0
2009-12-04 06:35:00,87.99,88.035,87.99,88.01,182300000.0
2009-12-04 06:36:00,88.01,88.01,87.985,87.985,79400000.0
2009-12-04 06:37:00,87.985,87.995,87.975,87.98,259799999.0
2009-12-04 06:38:00,87.975,87.995,87.975,87.985,304399999.0
2009-12-04 06:39:00,87.985,87.99,87.98,87.98,95000000.0
2009-12-04 06:40:00,87.98,88.0,87.975,88.0,245200000.0
2009-12-04 06:41:00,88.0,88.005,87.995,88.0,124100000.0
2009-12-04 06:42:00,88.0,88.005,88.0,88.005,7200000.0
2009-12-04 06:43:00,88.0,88.025,88.0,88.01,146700000.0
2009-12-04 06:44:00,88.01,88.025,88.01,88.025,119400000.0
2009-12-04 06:45:00,88.03,88.055,88.025,88.045,317100000.0
2009-12-04 06:46:00,88.04,88.05,88.04,88.045,137500000.0
2009-12-04 06:47:00,88.045,88.045,88.015,88.02,103600000.0
2009-12-04 06:48:00,88.02,88.025,88.02,88.025,35000000.0
2009-12-04 06:49:00,88.025,88.025,88.015,88.015,86100000.0
2009-12-04 06:50:00,88.015,88.015,88.0,88.005,214800000.0
2009-12-04 06:51:00,88.005,88.02,88.005,88.02,126600000.0
2009-12-04 06:52:00,88.02,88.02,88.01,88.01,42200000.0
2009-12-04 06:53:00,88.015,88.015,88.005,88.01,103200000.0
2009-12-04 06:54:00,88.015,88.015,88.01,88.015,83200000.0
2009-12-04 06:55:00,88.015,88.03,88.015,88.02,99600000.0
2009-12-04 06:56:00,88.02,88.035,88.015,88.035,191400000.0
2009-12-04 06:57:00,88.04,88.055,88.015,88.03,401600000.0
2009-12-04 06:58:00,88.03,88.05,88.03,88.05,67800000.0
2009-12-04 06:59:00,88.05,88.1,88.05,88.09,248600000.0
2009-12-04 07:00:00,88.09,88.11,88.085,88.11,353000000.0
2009-12-04 07:01:00,88.11,88.12,88.095,88.095,303600000.0
2009-12-04 07:02:00,88.085,88.115,88.075,88.115,148200000.0
2009-12-04 07:03:00,88.115,88.13,88.115,88.115,128400000.0
2009-12-04 07:04:00,88.115,88.115,88.095,88.1,197000000.0
2009-12-04 07:05:00,88.1,88.11,88.09,88.095,224199999.0
2009-12-04 07:06:00,88.095,88.105,88.095,88.1,319400000.0
2009-12-04 07:07:00,88.1,88.11,88.1,88.11,92900000.0
2009-12-04 07:08:00,88.11,88.12,88.1,88.11,225700000.0
2009-12-04 07:09:00,88.12,88.12,88.1,88.1,147200000.0
2009-12-04 07:10:00,88.105,88.105,88.105,88.105,9600000.0
2009-12-04 07:11:00,88.105,88.105,88.085,88.09,343200000.0
2009-12-04 07:12:00,88.095,88.115,88.09,88.09,102500000.0
2009-12-04 07:13:00,88.09,88.09,88.085,88.085,110400000.0
2009-12-04 07:14:00,88.085,88.085,88.08,88.08,65600000.0
2009-12-04 07:15:00,88.08,88.08,88.065,88.075,223200000.0
2009-12-04 07:16:00,88.07,88.07,88.065,88.065,166400000.0
2009-12-04 07:17:00,88.065,88.065,88.03,88.045,122400000.0
2009-12-04 07:18:00,88.035,88.04,88.03,88.04,134400000.0
2009-12-04 07:19:00,88.04,88.04,88.03,88.03,188800000.0
2009-12-04 07:20:00,88.03,88.045,88.03,88.045,182400000.0
2009-12-04 07:21:00,88.045,88.065,88.045,88.065,105600000.0
2009-12-04 07:22:00,88.065,88.07,88.04,88.045,215200000.0
2009-12-04 07:23:00,88.04,88.04,88.02,88.03,93600000.0
2009-12-04 07:24:00,88.03,88.045,88.025,88.045,79800000.0
2009-12-04 07:25:00,88.045,88.07,88.045,88.045,113200000.0
2009-12-04 07:26:00,88.045,88.05,88.045,88.045,134700000.0
2009-12-04 07:27:00,88.045,88.045,88.045,88.045,16000000.0
2009-12-04 07:28:00,88.045,88.07,88.045,88.05,94200000.0
2009-12-04 07:29:00,88.06,88.07,88.055,88.055,102800000.0
2009-12-04 07:30:00,88.055,88.065,88.045,88.06,122200000.0
2009-12-04 07:31:00,88.055,88.065,88.045,88.06,209300000.0
2009-12-04 07:32:00,88.06,88.065,88.05,88.06,220400000.0
2009-12-04 07:33:00,88.065,88.085,88.065,88.08,241600000.0
2009-12-04 07:34:00,88.08,88.125,88.08,88.105,522600000.0
2009-12-04 07:35:00,88.105,88.125,88.075,88.11,422700000.0
2009-12-04 07:36:00,88.11,88.11,88.065,88.09,595500000.0
2009-12-04 07:37:00,88.09,88.095,88.08,88.095,115200000.0
2009-12-04 07:38:00,88.09,88.095,88.085,88.095,79200000.0
2009-12-04 07:39:00,88.09,88.105,88.085,88.085,151200000.0
2009-12-04 07:40:00,88.085,88.085,88.06,88.065,469600000.0
2009-12-04 07:41:00,88.075,88.075,88.05,88.055,282400000.0
2009-12-04 07:42:00,88.06,88.07,88.045,88.065,185600000.0
2009-12-04 07:43:00,88.065,88.07,88.06,88.065,40800000.0
2009-12-04 07:44:00,88.06,88.07,88.055,88.055,93599999.0
2009-12-04 07:45:00,88.065,88.085,88.065,88.085,262600000.0
2009-12-04 07:46:00,88.075,88.09,88.075,88.085,213000000.0
2009-12-04 07:47:00,88.085,88.095,88.085,88.085,82000000.0
2009-12-04 07:48:00,88.085,88.09,88.085,88.09,212400000.0
2009-12-04 07:49:00,88.08,88.09,88.08,88.09,139200000.0
2009-12-04 07:50:00,88.09,88.115,88.09,88.11,112400000.0
2009-12-04 07:51:00,88.115,88.125,88.11,88.125,222800000.0
2009-12-04 07:52:00,88.125,88.13,88.125,88.13,25200000.0
2009-12-04 07:53:00,88.125,88.13,88.11,88.11,99600000.0
2009-12-04 07:54:00,88.11,88.11,88.09,88.09,277600000.0
2009-12-04 07:55:00,88.09,88.09,88.075,88.08,455700000.0
2009-12-04 07:56:00,88.07,88.095,88.065,88.065,389000000.0
2009-12-04 07:57:00,88.065,88.09,88.065,88.085,385200000.0
2009-12-04 07:58:00,88.09,88.11,88.085,88.105,403400000.0
2009-12-04 07:59:00,88.11,88.165,88.105,88.15,350400000.0
2009-12-04 08:00:00,88.16,88.16,88.125,88.135,247100000.0
2009-12-04 08:01:00,88.135,88.145,88.115,88.135,386600000.0
2009-12-04 08:02:00,88.135,88.145,88.135,88.145,322200000.0
2009-12-04 08:03:00,88.145,88.155,88.13,88.15,279400000.0
2009-12-04 08:04:00,88.145,88.15,88.115,88.115,167200000.0
2009-12-04 08:05:00,88.12,88.125,88.115,88.12,133000000.0
2009-12-04 08:06:00,88.12,88.13,88.11,88.115,700900000.0
2009-12-04 08:07:00,88.115,88.12,88.115,88.115,208900000.0
2009-12-04 08:08:00,88.115,88.13,88.105,88.115,264400000.0
2009-12-04 08:09:00,88.12,88.13,88.115,88.115,261600000.0
2009-12-04 08:10:00,88.115,88.125,88.115,88.125,559200000.0
2009-12-04 08:11:00,88.125,88.125,88.105,88.11,554400000.0
2009-12-04 08:12:00,88.11,88.11,88.085,88.11,453500000.0
2009-12-04 08:13:00,88.105,88.115,88.09,88.105,429000000.0
2009-12-04 08:14:00,88.1,88.115,88.1,88.11,136000000.0
2009-12-04 08:15:00,88.115,88.125,88.11,88.12,200000000.0
2009-12-04 08:16:00,88.12,88.125,88.115,88.115,153700000.0
2009-12-04 08:17:00,88.115,88.115,88.095,88.11,319400000.0
2009-12-04 08:18:00,88.105,88.125,88.105,88.115,255600000.0
2009-12-04 08:19:00,88.115,88.12,88.1,88.1,128000000.0
2009-12-04 08:20:00,88.1,88.11,88.075,88.095,403600000.0
2009-12-04 08:21:00,88.095,88.105,88.09,88.09,290400000.0
2009-12-04 08:22:00,88.09,88.11,88.09,88.095,272100000.0
2009-12-04 08:23:00,88.095,88.095,88.07,88.085,317600000.0
2009-12-04 08:24:00,88.085,88.11,88.085,88.11,281900000.0
2009-12-04 08:25:00,88.11,88.115,88.1,88.11,170800000.0
2009-12-04 08:26:00,88.1,88.105,88.08,88.095,181999999.0
2009-12-04 08:27:00,88.095,88.105,88.095,88.105,260800000.0
2009-12-04 08:28:00,88.105,88.11,88.095,88.11,342600000.0
2009-12-04 08:29:00,88.105,88.115,88.1,88.1,296999999.0
2009-12-04 08:30:00,88.1,88.115,88.1,88.105,291100000.0
2009-12-04 08:31:00,88.105,88.125,88.1,88.11,283600000.0
2009-12-04 08:32:00,88.11,88.13,88.105,88.105,202800000.0
2009-12-04 08:33:00,88.105,88.11,88.1,88.105,104600000.0
2009-12-04 08:34:00,88.11,88.115,88.1,88.1,269000000.0
2009-12-04 08:35:00,88.1,88.145,88.1,88.14,433600000.0
2009-12-04 08:36:00,88.14,88.155,88.135,88.15,511200000.0
2009-12-04 08:37:00,88.15,88.155,88.125,88.125,228500000.0
2009-12-04 08:38:00,88.125,88.15,88.12,88.15,364300000.0
2009-12-04 08:39:00,88.15,88.195,88.15,88.195,198200000.0
2009-12-04 08:40:00,88.195,88.23,88.195,88.215,485000000.0
2009-12-04 08:41:00,88.215,88.215,88.205,88.21,268800000.0
2009-12-04 08:42:00,88.21,88.225,88.205,88.225,187200000.0
2009-12-04 08:43:00,88.225,88.24,88.22,88.235,216800000.0
2009-12-04 08:44:00,88.235,88.235,88.225,88.225,88000000.0
2009-12-04 08:45:00,88.225,88.235,88.225,88.225,82400000.0
2009-12-04 08:46:00,88.225,88.225,88.205,88.205,135600000.0
2009-12-04 08:47:00,88.205,88.205,88.195,88.2,103400000.0
2009-12-04 08:48:00,88.195,88.195,88.17,88.175,329599999.0
2009-12-04 08:49:00,88.175,88.185,88.165,88.185,105400000.0
2009-12-04 08:50:00,88.19,88.195,88.18,88.19,164800000.0
2009-12-04 08:51:00,88.19,88.19,88.16,88.165,304800000.0
2009-12-04 08:52:00,88.165,88.17,88.16,88.17,241800000.0
2009-12-04 08:53:00,88.17,88.195,88.165,88.195,257000000.0
2009-12-04 08:54:00,88.195,88.205,88.185,88.195,385299999.0
2009-12-04 08:55:00,88.2,88.22,88.2,88.21,230600000.0
2009-12-04 08:56:00,88.21,88.21,88.185,88.195,337300000.0
2009-12-04 08:57:00,88.19,88.2,88.185,88.195,237200000.0
2009-12-04 08:58:00,88.195,88.2,88.185,88.195,324200000.0
2009-12-04 08:59:00,88.195,88.21,88.195,88.2,192000000.0
2009-12-04 09:00:00,88.205,88.3,88.2,88.295,213400000.0
2009-12-04 09:01:00,88.29,88.325,88.275,88.315,584500000.0
2009-12-04 09:02:00,88.315,88.325,88.3,88.3,462200000.0
2009-12-04 09:03:00,88.3,88.3,88.28,88.28,389400000.0
2009-12-04 09:04:00,88.28,88.285,88.25,88.255,305800000.0
2009-12-04 09:05:00,88.26,88.26,88.24,88.245,381600000.0
2009-12-04 09:06:00,88.245,88.275,88.235,88.265,195200000.0
2009-12-04 09:07:00,88.26,88.275,88.21,88.22,255200000.0
2009-12-04 09:08:00,88.22,88.22,88.195,88.22,178400000.0
2009-12-04 09:09:00,88.22,88.235,88.215,88.23,260800000.0
2009-12-04 09:10:00,88.23,88.285,88.23,88.27,166200000.0
2009-12-04 09:11:00,88.26,88.275,88.25,88.25,151800000.0
2009-12-04 09:12:00,88.25,88.275,88.24,88.275,189200000.0
2009-12-04 09:13:00,88.275,88.285,88.245,88.25,139000000.0
2009-12-04 09:14:00,88.25,88.265,88.25,88.265,109600000.0
2009-12-04 09:15:00,88.27,88.275,88.255,88.26,142800000.0
2009-12-04 09:16:00,88.26,88.27,88.255,88.26,93100000.0
2009-12-04 09:17:00,88.255,88.26,88.24,88.24,144400000.0
2009-12-04 09:18:00,88.245,88.26,88.24,88.255,87200000.0
2009-12-04 09:19:00,88.255,88.255,88.215,88.22,143000000.0
2009-12-04 09:20:00,88.22,88.23,88.19,88.225,260500000.0
2009-12-04 09:21:00,88.225,88.225,88.21,88.21,103200000.0
2009-12-04 09:22:00,88.215,88.225,88.195,88.205,205500000.0
2009-12-04 09:23:00,88.205,88.23,88.205,88.22,121800000.0
2009-12-04 09:24:00,88.215,88.22,88.195,88.195,82100000.0
2009-12-04 09:25:00,88.195,88.22,88.19,88.215,243800000.0
2009-12-04 09:26:00,88.215,88.22,88.2,88.2,172000000.0
2009-12-04 09:27:00,88.2,88.23,88.19,88.225,319500000.0
2009-12-04 09:28:00,88.225,88.225,88.205,88.21,324900000.0
2009-12-04 09:29:00,88.205,88.24,88.205,88.235,660400000.0
2009-12-04 09:30:00,88.24,88.245,88.225,88.225,374600000.0
2009-12-04 09:31:00,88.225,88.225,88.22,88.225,210600000.0
2009-12-04 09:32:00,88.225,88.225,88.185,88.2,387100000.0
2009-12-04 09:33:00,88.205,88.23,88.195,88.225,341700001.0
2009-12-04 09:34:00,88.225,88.245,88.205,88.205,325100000.0
2009-12-04 09:35:00,88.205,88.215,88.19,88.195,196800000.0
2009-12-04 09:36:00,88.19,88.205,88.19,88.195,302000000.0
2009-12-04 09:37:00,88.195,88.215,88.195,88.2,206400000.0
2009-12-04 09:38:00,88.2,88.21,88.19,88.205,242700000.0
2009-12-04 09:39:00,88.2,88.2,88.18,88.19,332100000.0
2009-12-04 09:40:00,88.19,88.215,88.185,88.19,325500000.0
2009-12-04 09:41:00,88.19,88.205,88.175,88.205,510900000.0
2009-12-04 09:42:00,88.205,88.225,88.2,88.21,314100000.0
2009-12-04 09:43:00,88.205,88.215,88.18,88.19,194600000.0
2009-12-04 09:44:00,88.19,88.2,88.185,88.19,208800000.0
2009-12-04 09:45:00,88.19,88.21,88.185,88.195,394200000.0
2009-12-04 09:46:00,88.195,88.2,88.175,88.18,262100000.0
2009-12-04 09:47:00,88.18,88.195,88.175,88.185,200900000.0
2009-12-04 09:48:00,88.185,88.22,88.185,88.21,174000000.0
2009-12-04 09:49:00,88.21,88.215,88.17,88.17,205800000.0
2009-12-04 09:50:00,88.165,88.175,88.16,88.17,300100000.0
2009-12-04 09:51:00,88.17,88.205,88.165,88.19,186800000.0
2009-12-04 09:52:00,88.19,88.21,88.175,88.21,244000000.0
2009-12-04 09:53:00,88.21,88.21,88.18,88.195,189400000.0
2009-12-04 09:54:00,88.185,88.185,88.165,88.175,224800000.0
2009-12-04 09:55:00,88.175,88.175,88.165,88.175,58400000.0
2009-12-04 09:56:00,88.17,88.17,88.165,88.17,53500000.0
2009-12-04 09:57:00,88.17,88.17,88.13,88.145,192600000.0
2009-12-04 09:58:00,88.145,88.145,88.115,88.135,123000000.0
2009-12-04 09:59:00,88.135,88.17,88.13,88.16,200800000.0
2009-12-04 10:00:00,88.155,88.155,88.105,88.11,197700000.0
2009-12-04 10:01:00,88.11,88.14,88.1,88.13,268699999.0
2009-12-04 10:02:00,88.13,88.16,88.13,88.15,309100000.0
2009-12-04 10:03:00,88.15,88.165,88.145,88.15,149000000.0
2009-12-04 10:04:00,88.15,88.15,88.125,88.13,308600000.0
2009-12-04 10:05:00,88.125,88.145,88.12,88.14,383800000.0
2009-12-04 10:06:00,88.14,88.16,88.135,88.135,393799999.0
2009-12-04 10:07:00,88.135,88.15,88.115,88.115,232200000.0
2009-12-04 10:08:00,88.115,88.14,88.115,88.135,310500000.0
2009-12-04 10:09:00,88.135,88.135,88.105,88.105,297200000.0
2009-12-04 10:10:00,88.105,88.105,88.065,88.065,385700000.0
2009-12-04 10:11:00,88.065,88.095,88.065,88.08,609400000.0
2009-12-04 10:12:00,88.08,88.11,88.075,88.09,468600000.0
2009-12-04 10:13:00,88.09,88.13,88.09,88.125,270800000.0
2009-12-04 10:14:00,88.125,88.155,88.125,88.135,396400000.0
2009-12-04 10:15:00,88.135,88.17,88.125,88.165,230200000.0
2009-12-04 10:16:00,88.17,88.18,88.165,88.165,147400000.0
2009-12-04 10:17:00,88.165,88.165,88.14,88.15,267100000.0
2009-12-04 10:18:00,88.15,88.155,88.125,88.135,339600000.0
2009-12-04 10:19:00,88.135,88.14,88.12,88.125,355600000.0
2009-12-04 10:20:00,88.125,88.13,88.115,88.115,175400000.0
2009-12-04 10:21:00,88.115,88.14,88.105,88.13,368000000.0
2009-12-04 10:22:00,88.13,88.14,88.11,88.14,221100000.0
2009-12-04 10:23:00,88.145,88.155,88.12,88.13,284100000.0
2009-12-04 10:24:00,88.13,88.13,88.105,88.125,216200000.0
2009-12-04 10:25:00,88.125,88.155,88.12,88.14,338400000.0
2009-12-04 10:26:00,88.14,88.145,88.125,88.13,229200000.0
2009-12-04 10:27:00,88.125,88.135,88.11,88.12,208900000.0
2009-12-04 10:28:00,88.115,88.115,88.1,88.115,176600000.0
2009-12-04 10:29:00,88.115,88.12,88.08,88.08,131500000.0
2009-12-04 10:30:00,88.08,88.09,88.075,88.08,187400000.0
2009-12-04 10:31:00,88.08,88.1,88.075,88.095,249300000.0
2009-12-04 10:32:00,88.095,88.115,88.09,88.11,202800000.0
2009-12-04 10:33:00,88.11,88.115,88.105,88.11,169500000.0
2009-12-04 10:34:00,88.11,88.12,88.11,88.115,300200000.0
2009-12-04 10:35:00,88.115,88.125,88.095,88.105,161800000.0
2009-12-04 10:36:00,88.105,88.11,88.09,88.09,170800000.0
2009-12-04 10:37:00,88.09,88.115,88.09,88.1,357600000.0
2009-12-04 10:38:00,88.09,88.11,88.085,88.09,280400000.0
2009-12-04 10:39:00,88.095,88.1,88.09,88.1,205400000.0
2009-12-04 10:40:00,88.1,88.1,88.08,88.095,463900000.0
2009-12-04 10:41:00,88.095,88.12,88.095,88.12,350700000.0
2009-12-04 10:42:00,88.115,88.12,88.105,88.11,157000000.0
2009-12-04 10:43:00,88.11,88.11,88.09,88.1,231800000.0
2009-12-04 10:44:00,88.1,88.105,88.085,88.095,212599999.0
2009-12-04 10:45:00,88.095,88.1,88.085,88.095,241700000.0
2009-12-04 10:46:00,88.095,88.11,88.095,88.105,295600000.0
2009-12-04 10:47:00,88.1,88.115,88.085,88.085,405000000.0
2009-12-04 10:48:00,88.085,88.1,88.085,88.1,417900000.0
2009-12-04 10:49:00,88.105,88.11,88.09,88.1,400500001.0
2009-12-04 10:50:00,88.1,88.105,88.08,88.095,351600000.0
2009-12-04 10:51:00,88.095,88.105,88.08,88.09,670200000.0
2009-12-04 10:52:00,88.09,88.105,88.085,88.105,373699999.0
2009-12-04 10:53:00,88.105,88.115,88.1,88.1,184600000.0
2009-12-04 10:54:00,88.095,88.115,88.095,88.115,289500000.0
2009-12-04 10:55:00,88.115,88.115,88.09,88.09,229600000.0
2009-12-04 10:56:00,88.09,88.095,88.085,88.09,253600000.0
2009-12-04 10:57:00,88.09,88.09,88.075,88.09,128200000.0
2009-12-04 10:58:00,88.09,88.1,88.08,88.09,145400000.0
2009-12-04 10:59:00,88.09,88.09,88.075,88.085,178500000.0
2009-12-04 11:00:00,88.085,88.09,88.075,88.08,196600000.0
2009-12-04 11:01:00,88.085,88.09,88.075,88.085,319100000.0
2009-12-04 11:02:00,88.095,88.1,88.085,88.1,516000000.0
2009-12-04 11:03:00,88.095,88.105,88.085,88.09,251300000.0
2009-12-04 11:04:00,88.09,88.1,88.085,88.095,632900000.0
2009-12-04 11:05:00,88.095,88.1,88.085,88.09,502500001.0
2009-12-04 11:06:00,88.09,88.095,88.085,88.085,320000000.0
2009-12-04 11:07:00,88.09,88.105,88.085,88.09,538200001.0
2009-12-04 11:08:00,88.09,88.1,88.09,88.1,332200002.0
2009-12-04 11:09:00,88.1,88.105,88.09,88.09,421799999.0
2009-12-04 11:10:00,88.095,88.1,88.085,88.095,528800000.0
2009-12-04 11:11:00,88.095,88.105,88.09,88.1,346400000.0
2009-12-04 11:12:00,88.1,88.105,88.085,88.105,435600000.0
2009-12-04 11:13:00,88.1,88.1,88.085,88.09,342000000.0
2009-12-04 11:14:00,88.09,88.12,88.09,88.115,315200000.0
2009-12-04 11:15:00,88.12,88.12,88.095,88.105,190200000.0
2009-12-04 11:16:00,88.105,88.115,88.09,88.1,309700000.0
2009-12-04 11:17:00,88.095,88.11,88.095,88.105,349700000.0
2009-12-04 11:18:00,88.11,88.115,88.095,88.105,210400000.0
2009-12-04 11:19:00,88.105,88.12,88.105,88.12,192600000.0
2009-12-04 11:20:00,88.12,88.125,88.105,88.105,451400000.0
2009-12-04 11:21:00,88.105,88.125,88.105,88.115,342000000.0
2009-12-04 11:22:00,88.12,88.125,88.115,88.12,227000000.0
2009-12-04 11:23:00,88.125,88.125,88.105,88.12,127600000.0
2009-12-04 11:24:00,88.115,88.125,88.115,88.12,151500000.0
2009-12-04 11:25:00,88.12,88.125,88.11,88.115,315200000.0
2009-12-04 11:26:00,88.115,88.12,88.105,88.105,88400000.0
2009-12-04 11:27:00,88.105,88.11,88.085,88.085,306600000.0
2009-12-04 11:28:00,88.09,88.095,88.085,88.09,111800000.0
2009-12-04 11:29:00,88.09,88.09,88.075,88.08,61200000.0
2009-12-04 11:30:00,88.08,88.095,88.08,88.09,203700000.0
2009-12-04 11:31:00,88.09,88.095,88.075,88.08,256500000.0
2009-12-04 11:32:00,88.085,88.095,88.08,88.085,107500000.0
2009-12-04 11:33:00,88.085,88.095,88.08,88.085,238200000.0
2009-12-04 11:34:00,88.085,88.095,88.08,88.095,176900000.0
2009-12-04 11:35:00,88.1,88.155,88.1,88.135,519900000.0
2009-12-04 11:36:00,88.135,88.145,88.135,88.14,106800000.0
2009-12-04 11:37:00,88.14,88.14,88.125,88.135,293700000.0
2009-12-04 11:38:00,88.135,88.135,88.105,88.105,460600000.0
2009-12-04 11:39:00,88.105,88.12,88.095,88.095,169900000.0
2009-12-04 11:40:00,88.095,88.11,88.095,88.1,218600000.0
2009-12-04 11:41:00,88.105,88.125,88.1,88.115,232400000.0
2009-12-04 11:42:00,88.115,88.125,88.11,88.125,115800000.0
2009-12-04 11:43:00,88.125,88.13,88.115,88.115,153900000.0
2009-12-04 11:44:00,88.115,88.13,88.11,88.115,283200000.0
2009-12-04 11:45:00,88.11,88.11,88.095,88.095,170000000.0
2009-12-04 11:46:00,88.1,88.115,88.09,88.11,407200000.0
2009-12-04 11:47:00,88.1,88.12,88.1,88.115,369400000.0
2009-12-04 11:48:00,88.12,88.125,88.105,88.12,317000000.0
2009-12-04 11:49:00,88.115,88.155,88.115,88.155,379200000.0
2009-12-04 11:50:00,88.155,88.175,88.155,88.175,170600000.0
2009-12-04 11:51:00,88.17,88.18,88.145,88.17,678300000.0
2009-12-04 11:52:00,88.175,88.195,88.175,88.19,428000000.0
2009-12-04 11:53:00,88.19,88.24,88.19,88.235,343100000.0
2009-12-04 11:54:00,88.235,88.235,88.205,88.205,177200000.0
2009-12-04 11:55:00,88.21,88.225,88.205,88.215,244800000.0
2009-12-04 11:56:00,88.215,88.24,88.215,88.235,316600000.0
2009-12-04 11:57:00,88.235,88.235,88.215,88.22,506099999.0
2009-12-04 11:58:00,88.22,88.225,88.205,88.205,506600000.0
2009-12-04 11:59:00,88.205,88.21,88.19,88.205,540400000.0
2009-12-04 12:00:00,88.21,88.22,88.2,88.21,572900001.0
2009-12-04 12:01:00,88.21,88.23,88.195,88.21,372500000.0
2009-12-04 12:02:00,88.21,88.23,88.195,88.215,400600000.0
2009-12-04 12:03:00,88.22,88.265,88.215,88.26,425700000.0
2009-12-04 12:04:00,88.26,88.26,88.24,88.24,328900000.0
2009-12-04 12:05:00,88.24,88.27,88.24,88.26,160400000.0
2009-12-04 12:06:00,88.26,88.265,88.25,88.25,209500000.0
2009-12-04 12:07:00,88.255,88.255,88.245,88.25,139000000.0
2009-12-04 12:08:00,88.25,88.25,88.25,88.25,25000000.0
2009-12-04 12:09:00,88.25,88.255,88.24,88.25,118400000.0
2009-12-04 12:10:00,88.25,88.25,88.215,88.235,260200000.0
2009-12-04 12:11:00,88.24,88.255,88.235,88.24,163800000.0
2009-12-04 12:12:00,88.24,88.24,88.22,88.225,304200000.0
2009-12-04 12:13:00,88.225,88.24,88.225,88.23,256100000.0
2009-12-04 12:14:00,88.23,88.23,88.215,88.22,190300000.0
2009-12-04 12:15:00,88.21,88.225,88.2,88.21,321000000.0
2009-12-04 12:16:00,88.21,88.215,88.2,88.2,170600000.0
2009-12-04 12:17:00,88.2,88.225,88.2,88.22,164300000.0
2009-12-04 12:18:00,88.22,88.225,88.22,88.225,10600000.0
2009-12-04 12:19:00,88.225,88.225,88.22,88.225,91400000.0
2009-12-04 12:20:00,88.225,88.23,88.215,88.22,165700000.0
2009-12-04 12:21:00,88.22,88.225,88.2,88.225,204800000.0
2009-12-04 12:22:00,88.225,88.23,88.225,88.23,58200000.0
2009-12-04 12:23:00,88.225,88.23,88.21,88.215,26800000.0
2009-12-04 12:24:00,88.215,88.22,88.205,88.215,184100000.0
2009-12-04 12:25:00,88.215,88.215,88.205,88.215,112100000.0
2009-12-04 12:26:00,88.21,88.225,88.2,88.22,285500000.0
2009-12-04 12:27:00,88.22,88.23,88.22,88.23,207200000.0
2009-12-04 12:28:00,88.23,88.23,88.225,88.225,49600000.0
2009-12-04 12:29:00,88.235,88.295,88.235,88.28,505400000.0
2009-12-04 12:30:00,88.275,88.31,88.265,88.3,436200000.0
2009-12-04 12:31:00,88.3,88.305,88.27,88.275,190400000.0
2009-12-04 12:32:00,88.275,88.295,88.275,88.28,410000000.0
2009-12-04 12:33:00,88.28,88.29,88.26,88.27,369000000.0
2009-12-04 12:34:00,88.27,88.275,88.255,88.26,187800000.0
2009-12-04 12:35:00,88.26,88.275,88.255,88.265,225600000.0
2009-12-04 12:36:00,88.27,88.27,88.255,88.265,203700000.0
2009-12-04 12:37:00,88.265,88.275,88.26,88.265,320800000.0
2009-12-04 12:38:00,88.265,88.285,88.26,88.285,168600000.0
2009-12-04 12:39:00,88.285,88.295,88.27,88.28,120600000.0
2009-12-04 12:40:00,88.275,88.28,88.265,88.265,118000000.0
2009-12-04 12:41:00,88.265,88.3,88.255,88.3,162000000.0
2009-12-04 12:42:00,88.3,88.32,88.28,88.32,149400000.0
2009-12-04 12:43:00,88.315,88.315,88.305,88.31,86100000.0
2009-12-04 12:44:00,88.31,88.31,88.265,88.265,175400000.0
2009-12-04 12:45:00,88.265,88.29,88.25,88.26,283600000.0
2009-12-04 12:46:00,88.26,88.275,88.25,88.26,285200000.0
2009-12-04 12:47:00,88.26,88.275,88.26,88.26,223100000.0
2009-12-04 12:48:00,88.26,88.265,88.25,88.26,224400000.0
2009-12-04 12:49:00,88.26,88.29,88.26,88.27,180200000.0
2009-12-04 12:50:00,88.27,88.28,88.265,88.28,134800000.0
2009-12-04 12:51:00,88.275,88.28,88.255,88.265,92600000.0
2009-12-04 12:52:00,88.265,88.275,88.265,88.265,61200000.0
2009-12-04 12:53:00,88.265,88.265,88.255,88.26,88400000.0
2009-12-04 12:54:00,88.26,88.28,88.26,88.265,113000000.0
2009-12-04 12:55:00,88.265,88.3,88.265,88.29,142000000.0
2009-12-04 12:56:00,88.285,88.295,88.275,88.29,231400000.0
2009-12-04 12:57:00,88.285,88.285,88.27,88.275,176200000.0
2009-12-04 12:58:00,88.275,88.275,88.275,88.275,48000000.0
2009-12-04 12:59:00,88.275,88.295,88.275,88.285,366500000.0
2009-12-04 13:00:00,88.285,88.295,88.265,88.275,408800000.0
2009-12-04 13:01:00,88.285,88.305,88.28,88.29,122400000.0
2009-12-04 13:02:00,88.29,88.3,88.29,88.29,14400000.0
2009-12-04 13:03:00,88.29,88.29,88.26,88.26,389200000.0
2009-12-04 13:04:00,88.26,88.27,88.26,88.27,224000000.0
2009-12-04 13:05:00,88.27,88.28,88.27,88.275,101300000.0
2009-12-04 13:06:00,88.28,88.28,88.27,88.275,264600000.0
2009-12-04 13:07:00,88.275,88.285,88.275,88.28,160600000.0
2009-12-04 13:08:00,88.28,88.285,88.27,88.275,179300000.0
2009-12-04 13:09:00,88.275,88.275,88.23,88.24,220900000.0
2009-12-04 13:10:00,88.24,88.26,88.24,88.24,86400000.0
2009-12-04 13:11:00,88.245,88.255,88.245,88.245,101000000.0
2009-12-04 13:12:00,88.245,88.25,88.24,88.25,96800000.0
2009-12-04 13:13:00,88.245,88.26,88.245,88.25,254400000.0
2009-12-04 13:14:00,88.25,88.265,88.25,88.265,52800000.0
2009-12-04 13:15:00,88.265,88.265,88.245,88.25,93900000.0
2009-12-04 13:16:00,88.25,88.27,88.25,88.27,160000000.0
2009-12-04 13:17:00,88.27,88.28,88.27,88.275,96800000.0
2009-12-04 13:18:00,88.275,88.28,88.27,88.275,174800000.0
2009-12-04 13:19:00,88.275,88.275,88.27,88.275,54400000.0
2009-12-04 13:20:00,88.275,88.285,88.275,88.28,28000000.0
2009-12-04 13:21:00,88.275,88.28,88.275,88.28,57000000.0
2009-12-04 13:22:00,88.28,88.29,88.275,88.275,83600000.0
2009-12-04 13:23:00,88.28,88.28,88.27,88.275,68000000.0
2009-12-04 13:24:00,88.275,88.305,88.275,88.295,142000000.0
2009-12-04 13:25:00,88.3,88.315,88.295,88.315,230300000.0
2009-12-04 13:26:00,88.315,88.315,88.31,88.31,67200000.0
2009-12-04 13:27:00,88.31,88.315,88.3,88.31,72800000.0
2009-12-04 13:28:00,88.31,88.315,88.31,88.31,45100000.0
2009-12-04 13:29:00,88.31,88.32,88.31,88.315,133000000.0
2009-12-04 13:30:00,88.31,88.31,88.3,88.31,234700000.0
2009-12-04 13:31:00,88.305,88.34,88.305,88.34,143800000.0
2009-12-04 13:32:00,88.34,88.365,88.34,88.36,183800000.0
2009-12-04 13:33:00,88.355,88.355,88.35,88.35,31800000.0
2009-12-04 13:34:00,88.35,88.35,88.34,88.34,21100000.0
2009-12-04 13:35:00,88.34,88.34,88.325,88.33,74800000.0
2009-12-04 13:36:00,88.33,88.33,88.325,88.33,69400000.0
2009-12-04 13:37:00,88.325,88.335,88.32,88.335,132400000.0
2009-12-04 13:38:00,88.335,88.365,88.335,88.35,224200000.0
2009-12-04 13:39:00,88.35,88.37,88.35,88.36,179500000.0
2009-12-04 13:40:00,88.355,88.365,88.35,88.355,159200000.0
2009-12-04 13:41:00,88.355,88.365,88.355,88.36,351200000.0
2009-12-04 13:42:00,88.36,88.375,88.355,88.37,438900000.0
2009-12-04 13:43:00,88.37,88.385,88.365,88.375,365400000.0
2009-12-04 13:44:00,88.375,88.395,88.375,88.395,293500001.0
2009-12-04 13:45:00,88.395,88.43,88.395,88.43,399200000.0
2009-12-04 13:46:00,88.43,88.44,88.425,88.435,122800000.0
2009-12-04 13:47:00,88.435,88.435,88.41,88.415,267799999.0
2009-12-04 13:48:00,88.42,88.43,88.39,88.39,343000000.0
2009-12-04 13:49:00,88.39,88.39,88.365,88.375,329600000.0
2009-12-04 13:50:00,88.37,88.38,88.36,88.365,460500000.0
2009-12-04 13:51:00,88.365,88.375,88.35,88.355,326600000.0
2009-12-04 13:52:00,88.355,88.365,88.355,88.355,124400000.0
2009-12-04 13:53:00,88.35,88.36,88.35,88.36,119400000.0
2009-12-04 13:54:00,88.36,88.38,88.36,88.38,146200000.0
2009-12-04 13:55:00,88.385,88.385,88.345,88.355,303300000.0
2009-12-04 13:56:00,88.35,88.355,88.34,88.35,227400000.0
2009-12-04 13:57:00,88.35,88.355,88.34,88.345,75200000.0
2009-12-04 13:58:00,88.345,88.355,88.345,88.355,81000000.0
2009-12-04 13:59:00,88.355,88.365,88.345,88.365,194900001.0
2009-12-04 14:00:00,88.365,88.405,88.36,88.39,241500000.0
2009-12-04 14:01:00,88.39,88.405,88.38,88.4,192600000.0
2009-12-04 14:02:00,88.4,88.415,88.395,88.415,279300000.0
2009-12-04 14:03:00,88.415,88.415,88.39,88.39,226000000.0
2009-12-04 14:04:00,88.39,88.39,88.375,88.385,273300000.0
2009-12-04 14:05:00,88.385,88.395,88.375,88.39,172200000.0
2009-12-04 14:06:00,88.39,88.42,88.39,88.41,192300000.0
2009-12-04 14:07:00,88.41,88.425,88.405,88.41,205700000.0
2009-12-04 14:08:00,88.405,88.405,88.39,88.39,231000000.0
2009-12-04 14:09:00,88.4,88.425,88.4,88.415,259900000.0
2009-12-04 14:10:00,88.415,88.425,88.41,88.42,152000000.0
2009-12-04 14:11:00,88.42,88.44,88.42,88.425,443200000.0
2009-12-04 14:12:00,88.435,88.445,88.43,88.435,409600000.0
2009-12-04 14:13:00,88.435,88.45,88.43,88.445,271000000.0
2009-12-04 14:14:00,88.445,88.445,88.415,88.42,269600000.0
2009-12-04 14:15:00,88.42,88.425,88.415,88.42,341600000.0
2009-12-04 14:16:00,88.42,88.43,88.42,88.43,32800000.0
2009-12-04 14:17:00,88.43,88.435,88.425,88.425,76800000.0
2009-12-04 14:18:00,88.435,88.445,88.425,88.425,146800000.0
2009-12-04 14:19:00,88.425,88.425,88.4,88.4,328700000.0
2009-12-04 14:20:00,88.4,88.42,88.395,88.41,585700002.0
2009-12-04 14:21:00,88.41,88.44,88.405,88.42,256400000.0
2009-12-04 14:22:00,88.42,88.45,88.42,88.445,117600000.0
2009-12-04 14:23:00,88.445,88.45,88.435,88.435,109800000.0
2009-12-04 14:24:00,88.445,88.465,88.435,88.45,76100000.0
2009-12-04 14:25:00,88.45,88.47,88.445,88.46,152100000.0
2009-12-04 14:26:00,88.46,88.46,88.445,88.445,137100000.0
2009-12-04 14:27:00,88.445,88.45,88.415,88.415,350800000.0
2009-12-04 14:28:00,88.415,88.425,88.415,88.42,249199999.0
2009-12-04 14:29:00,88.42,88.42,88.41,88.41,214200000.0
2009-12-04 14:30:00,88.41,88.435,88.41,88.425,168300000.0
2009-12-04 14:31:00,88.425,88.455,88.425,88.445,121800000.0
2009-12-04 14:32:00,88.445,88.445,88.44,88.445,58400000.0
2009-12-04 14:33:00,88.445,88.445,88.44,88.44,180800000.0
2009-12-04 14:34:00,88.44,88.445,88.435,88.435,147200000.0
2009-12-04 14:35:00,88.435,88.44,88.43,88.44,58400000.0
2009-12-04 14:36:00,88.44,88.455,88.44,88.445,76200000.0
2009-12-04 14:37:00,88.445,88.455,88.44,88.45,192500000.0
2009-12-04 14:38:00,88.445,88.445,88.435,88.44,101600000.0
2009-12-04 14:39:00,88.44,88.44,88.425,88.425,294400000.0
2009-12-04 14:40:00,88.435,88.45,88.43,88.44,334500000.0
2009-12-04 14:41:00,88.44,88.455,88.44,88.44,96100000.0
2009-12-04 14:42:00,88.44,88.445,88.425,88.44,262900000.0
2009-12-04 14:43:00,88.44,88.445,88.43,88.44,242200000.0
2009-12-04 14:44:00,88.435,88.445,88.415,88.42,297500000.0
2009-12-04 14:45:00,88.415,88.425,88.41,88.41,222200000.0
2009-12-04 14:46:00,88.415,88.42,88.41,88.42,224100000.0
2009-12-04 14:47:00,88.42,88.425,88.405,88.415,275100000.0
2009-12-04 14:48:00,88.42,88.42,88.4,88.4,213100000.0
2009-12-04 14:49:00,88.4,88.405,88.39,88.395,143000000.0
2009-12-04 14:50:00,88.395,88.4,88.39,88.39,154000000.0
2009-12-04 14:51:00,88.395,88.41,88.39,88.405,192000000.0
2009-12-04 14:52:00,88.405,88.43,88.405,88.43,145000000.0
2009-12-04 14:53:00,88.425,88.43,88.415,88.425,104000000.0
2009-12-04 14:54:00,88.425,88.425,88.415,88.42,70000000.0
2009-12-04 14:55:00,88.42,88.42,88.415,88.415,48600000.0
2009-12-04 14:56:00,88.42,88.42,88.41,88.41,342800000.0
2009-12-04 14:57:00,88.41,88.415,88.405,88.41,160800000.0
2009-12-04 14:58:00,88.41,88.41,88.4,88.4,60000001.0
2009-12-04 14:59:00,88.405,88.41,88.39,88.395,303200000.0
2009-12-04 15:00:00,88.39,88.4,88.375,88.375,199000000.0
2009-12-04 15:01:00,88.375,88.38,88.37,88.37,274300000.0
2009-12-04 15:02:00,88.375,88.395,88.375,88.375,201900000.0
2009-12-04 15:03:00,88.375,88.375,88.36,88.37,157600000.0
2009-12-04 15:04:00,88.37,88.38,88.37,88.375,182600000.0
2009-12-04 15:05:00,88.375,88.38,88.37,88.37,305800000.0
2009-12-04 15:06:00,88.37,88.37,88.36,88.36,80800000.0
2009-12-04 15:07:00,88.355,88.37,88.355,88.37,167400000.0
2009-12-04 15:08:00,88.37,88.37,88.365,88.37,87200000.0
2009-12-04 15:09:00,88.37,88.37,88.355,88.36,173200000.0
2009-12-04 15:10:00,88.36,88.36,88.35,88.36,230000000.0
2009-12-04 15:11:00,88.36,88.365,88.36,88.365,154400000.0
2009-12-04 15:12:00,88.365,88.365,88.355,88.36,181800000.0
2009-12-04 15:13:00,88.36,88.38,88.36,88.38,346600000.0
2009-12-04 15:14:00,88.38,88.385,88.33,88.33,249000000.0
2009-12-04 15:15:00,88.33,88.36,88.325,88.36,339300000.0
2009-12-04 15:16:00,88.36,88.4,88.36,88.395,299500000.0
2009-12-04 15:17:00,88.395,88.405,88.385,88.39,365600000.0
2009-12-04 15:18:00,88.39,88.41,88.38,88.41,155400000.0
2009-12-04 15:19:00,88.41,88.415,88.4,88.405,225600000.0
2009-12-04 15:20:00,88.415,88.42,88.39,88.4,309200000.0
2009-12-04 15:21:00,88.405,88.41,88.39,88.395,394099999.0
2009-12-04 15:22:00,88.4,88.41,88.38,88.405,624400002.0
2009-12-04 15:23:00,88.405,88.42,88.395,88.415,395700000.0
2009-12-04 15:24:00,88.41,88.43,88.39,88.42,342400000.0
2009-12-04 15:25:00,88.42,88.43,88.34,88.345,509800000.0
2009-12-04 15:26:00,88.34,88.36,88.335,88.355,606400001.0
2009-12-04 15:27:00,88.355,88.395,88.335,88.39,397900000.0
2009-12-04 15:28:00,88.39,88.42,88.36,88.415,407300000.0
2009-12-04 15:29:00,88.415,88.445,88.375,88.385,238600000.0
2009-12-04 15:30:00,88.38,89.045,88.378,89.04,170500000.0
2009-12-04 15:31:00,89.04,89.085,88.97,89.045,201400000.0
2009-12-04 15:32:00,89.05,89.085,88.885,88.97,246600000.0
2009-12-04 15:33:00,88.97,89.02,88.915,88.93,245200000.0
2009-12-04 15:34:00,88.93,88.98,88.865,88.925,240200000.0
2009-12-04 15:35:00,88.925,89.115,88.92,89.115,283500000.0
2009-12-04 15:36:00,89.105,89.155,89.01,89.01,365800000.0
2009-12-04 15:37:00,89.01,89.025,88.915,88.985,290800000.0
2009-12-04 15:38:00,88.985,88.995,88.92,88.925,268100000.0
2009-12-04 15:39:00,88.915,88.96,88.855,88.9,285300000.0
2009-12-04 15:40:00,88.9,88.915,88.795,88.87,345200000.0
2009-12-04 15:41:00,88.87,88.875,88.82,88.86,219800000.0
2009-12-04 15:42:00,88.855,88.895,88.84,88.865,385800000.0
2009-12-04 15:43:00,88.865,88.9,88.795,88.85,304500000.0
2009-12-04 15:44:00,88.85,88.88,88.82,88.87,257600000.0
2009-12-04 15:45:00,88.87,88.885,88.85,88.86,424700000.0
2009-12-04 15:46:00,88.855,88.88,88.845,88.865,375400000.0
2009-12-04 15:47:00,88.87,88.87,88.815,88.82,413100000.0
2009-12-04 15:48:00,88.82,88.875,88.82,88.87,325900000.0
2009-12-04 15:49:00,88.87,88.885,88.815,88.82,431800000.0
2009-12-04 15:50:00,88.82,88.835,88.78,88.81,395600000.0
2009-12-04 15:51:00,88.81,88.855,88.795,88.855,341600000.0
2009-12-04 15:52:00,88.855,88.855,88.795,88.835,304000000.0
2009-12-04 15:53:00,88.84,88.845,88.825,88.835,265400000.0
2009-12-04 15:54:00,88.84,88.855,88.83,88.845,313900000.0
2009-12-04 15:55:00,88.845,88.86,88.82,88.855,370400000.0
2009-12-04 15:56:00,88.85,88.885,88.82,88.86,382300000.0
2009-12-04 15:57:00,88.86,88.89,88.82,88.825,353000000.0
2009-12-04 15:58:00,88.83,88.86,88.77,88.8,365000000.0
2009-12-04 15:59:00,88.79,88.825,88.785,88.79,366100000.0
2009-12-04 16:00:00,88.8,88.82,88.765,88.785,384600000.0
2009-12-04 16:01:00,88.785,88.87,88.775,88.86,315400000.0
2009-12-04 16:02:00,88.855,88.925,88.855,88.9,440900000.0
2009-12-04 16:03:00,88.905,88.96,88.875,88.945,314200000.0
2009-12-04 16:04:00,88.935,88.965,88.88,88.95,316400000.0
2009-12-04 16:05:00,88.945,88.965,88.89,88.9,713500000.0
2009-12-04 16:06:00,88.9,88.955,88.89,88.915,731600001.0
2009-12-04 16:07:00,88.915,88.915,88.855,88.88,841800000.0
2009-12-04 16:08:00,88.88,88.915,88.855,88.885,764200000.0
2009-12-04 16:09:00,88.89,88.92,88.87,88.905,639300000.0
2009-12-04 16:10:00,88.905,88.93,88.86,88.92,411800000.0
2009-12-04 16:11:00,88.92,88.945,88.88,88.88,477600000.0
2009-12-04 16:12:00,88.885,88.925,88.88,88.92,477000000.0
2009-12-04 16:13:00,88.925,89.01,88.915,88.99,510600000.0
2009-12-04 16:14:00,88.99,88.995,88.895,88.895,472000000.0
2009-12-04 16:15:00,88.895,88.93,88.88,88.92,529700000.0
2009-12-04 16:16:00,88.92,88.93,88.885,88.91,489700000.0
2009-12-04 16:17:00,88.91,88.935,88.885,88.9,343600000.0
2009-12-04 16:18:00,88.89,88.915,88.855,88.87,369500000.0
2009-12-04 16:19:00,88.87,88.905,88.83,88.835,539700000.0
2009-12-04 16:20:00,88.835,88.85,88.8,88.815,435500000.0
2009-12-04 16:21:00,88.815,88.835,88.78,88.8,393799999.0
2009-12-04 16:22:00,88.795,88.805,88.78,88.8,519700000.0
2009-12-04 16:23:00,88.81,88.815,88.755,88.755,295700000.0
2009-12-04 16:24:00,88.755,88.79,88.75,88.77,582600000.0
2009-12-04 16:25:00,88.77,88.805,88.75,88.8,649900000.0
2009-12-04 16:26:00,88.8,88.82,88.78,88.805,501000000.0
2009-12-04 16:27:00,88.805,88.825,88.8,88.82,366200000.0
2009-12-04 16:28:00,88.82,88.85,88.82,88.845,398800000.0
2009-12-04 16:29:00,88.845,88.87,88.8,88.825,435200000.0
2009-12-04 16:30:00,88.83,88.86,88.775,88.82,472700000.0
2009-12-04 16:31:00,88.815,88.85,88.785,88.845,519100000.0
2009-12-04 16:32:00,88.85,88.865,88.81,88.81,473200000.0
2009-12-04 16:33:00,88.81,88.855,88.8,88.815,485300000.0
2009-12-04 16:34:00,88.81,88.815,88.775,88.785,545400000.0
2009-12-04 16:35:00,88.785,88.805,88.745,88.76,644300000.0
2009-12-04 16:36:00,88.76,88.835,88.755,88.83,463900000.0
2009-12-04 16:37:00,88.83,88.88,88.82,88.855,274600000.0
2009-12-04 16:38:00,88.86,88.86,88.805,88.815,582600000.0
2009-12-04 16:39:00,88.81,88.83,88.785,88.83,726000001.0
2009-12-04 16:40:00,88.83,88.88,88.82,88.855,503300000.0
2009-12-04 16:41:00,88.855,88.885,88.845,88.885,622300000.0
2009-12-04 16:42:00,88.875,88.89,88.855,88.88,515200000.0
2009-12-04 16:43:00,88.875,88.91,88.865,88.895,395200000.0
2009-12-04 16:44:00,88.895,88.905,88.845,88.86,553000000.0
2009-12-04 16:45:00,88.865,88.91,88.86,88.88,414200000.0
2009-12-04 16:46:00,88.88,88.88,88.835,88.835,542700000.0
2009-12-04 16:47:00,88.83,88.89,88.82,88.875,432600000.0
2009-12-04 16:48:00,88.875,88.905,88.875,88.885,361500001.0
2009-12-04 16:49:00,88.885,88.89,88.85,88.89,382100000.0
2009-12-04 16:50:00,88.895,88.9,88.855,88.855,288200000.0
2009-12-04 16:51:00,88.855,88.875,88.855,88.865,320200000.0
2009-12-04 16:52:00,88.865,88.885,88.865,88.88,340700000.0
2009-12-04 16:53:00,88.88,88.88,88.845,88.87,290600000.0
2009-12-04 16:54:00,88.87,88.87,88.845,88.855,329400000.0
2009-12-04 16:55:00,88.86,88.9,88.845,88.87,367100000.0
2009-12-04 16:56:00,88.87,88.895,88.87,88.88,328600000.0
2009-12-04 16:57:00,88.88,88.89,88.87,88.88,177200000.0
2009-12-04 16:58:00,88.88,88.89,88.875,88.885,411800000.0
2009-12-04 16:59:00,88.885,88.905,88.87,88.895,514800003.0
2009-12-04 17:00:00,88.89,88.915,88.89,88.895,342700000.0
2009-12-04 17:01:00,88.895,88.985,88.895,88.97,455200000.0
2009-12-04 17:02:00,88.975,88.975,88.93,88.955,681700000.0
2009-12-04 17:03:00,88.96,88.96,88.915,88.95,635799997.0
2009-12-04 17:04:00,88.945,88.965,88.915,88.915,547900001.0
2009-12-04 17:05:00,88.91,88.92,88.865,88.915,908400000.0
2009-12-04 17:06:00,88.915,88.93,88.88,88.895,510900000.0
2009-12-04 17:07:00,88.895,88.91,88.87,88.88,594200000.0
2009-12-04 17:08:00,88.88,88.9,88.845,88.855,882200000.0
2009-12-04 17:09:00,88.86,88.875,88.825,88.835,811700000.0
2009-12-04 17:10:00,88.835,88.87,88.825,88.86,726600000.0
2009-12-04 17:11:00,88.86,88.86,88.835,88.845,379800000.0
2009-12-04 17:12:00,88.85,88.85,88.795,88.815,387699999.0
2009-12-04 17:13:00,88.825,88.84,88.81,88.82,464700000.0
2009-12-04 17:14:00,88.82,88.82,88.785,88.815,314200000.0
2009-12-04 17:15:00,88.815,88.815,88.78,88.805,273600000.0
2009-12-04 17:16:00,88.805,88.83,88.8,88.805,333400000.0
2009-12-04 17:17:00,88.805,88.815,88.79,88.79,398200000.0
2009-12-04 17:18:00,88.785,88.805,88.78,88.79,382900000.0
2009-12-04 17:19:00,88.795,88.81,88.775,88.805,373300000.0
2009-12-04 17:20:00,88.8,88.81,88.78,88.78,254400000.0
2009-12-04 17:21:00,88.78,88.805,88.75,88.755,368700000.0
2009-12-04 17:22:00,88.75,88.77,88.73,88.735,295800000.0
2009-12-04 17:23:00,88.73,88.74,88.715,88.74,327700000.0
2009-12-04 17:24:00,88.735,88.75,88.715,88.73,277600000.0
2009-12-04 17:25:00,88.725,88.8,88.72,88.77,226800000.0
2009-12-04 17:26:00,88.765,88.8,88.755,88.785,611200000.0
2009-12-04 17:27:00,88.785,88.82,88.78,88.81,516800000.0
2009-12-04 17:28:00,88.81,88.815,88.765,88.775,740800000.0
2009-12-04 17:29:00,88.775,88.79,88.765,88.785,437999999.0
2009-12-04 17:30:00,88.785,88.795,88.725,88.74,416600000.0
2009-12-04 17:31:00,88.745,88.775,88.735,88.77,606800000.0
2009-12-04 17:32:00,88.77,88.785,88.745,88.745,404800000.0
2009-12-04 17:33:00,88.745,88.78,88.745,88.765,564800000.0
2009-12-04 17:34:00,88.765,88.765,88.72,88.72,591200000.0
2009-12-04 17:35:00,88.725,88.735,88.705,88.72,613000000.0
2009-12-04 17:36:00,88.72,88.725,88.695,88.705,470100000.0
2009-12-04 17:37:00,88.7,88.73,88.695,88.705,311700000.0
2009-12-04 17:38:00,88.705,88.75,88.705,88.745,301200000.0
2009-12-04 17:39:00,88.745,88.795,88.745,88.785,404200000.0
2009-12-04 17:40:00,88.785,88.81,88.77,88.785,359800000.0
2009-12-04 17:41:00,88.785,88.81,88.765,88.805,289000000.0
2009-12-04 17:42:00,88.805,88.805,88.775,88.785,335200000.0
2009-12-04 17:43:00,88.785,88.795,88.77,88.775,331500000.0
2009-12-04 17:44:00,88.775,88.775,88.755,88.76,249400000.0
2009-12-04 17:45:00,88.76,88.77,88.735,88.74,533400000.0
2009-12-04 17:46:00,88.74,88.745,88.715,88.715,386400000.0
2009-12-04 17:47:00,88.715,88.735,88.7,88.72,233700000.0
2009-12-04 17:48:00,88.72,88.775,88.72,88.775,276000000.0
2009-12-04 17:49:00,88.775,88.775,88.735,88.745,167200000.0
2009-12-04 17:50:00,88.745,88.75,88.715,88.72,255500000.0
2009-12-04 17:51:00,88.715,88.725,88.695,88.7,187900000.0
2009-12-04 17:52:00,88.7,88.755,88.7,88.75,389200000.0
2009-12-04 17:53:00,88.745,88.755,88.7,88.7,363600000.0
2009-12-04 17:54:00,88.7,88.75,88.695,88.74,440100000.0
2009-12-04 17:55:00,88.74,88.74,88.715,88.72,365900000.0
2009-12-04 17:56:00,88.715,88.73,88.7,88.71,340800000.0
2009-12-04 17:57:00,88.71,88.735,88.705,88.725,200199999.0
2009-12-04 17:58:00,88.72,88.75,88.72,88.75,285500001.0
2009-12-04 17:59:00,88.75,88.79,88.75,88.775,386200000.0
2009-12-04 18:00:00,88.78,88.825,88.77,88.78,345900000.0
2009-12-04 18:01:00,88.78,88.8,88.755,88.795,646400001.0
2009-12-04 18:02:00,88.795,88.8,88.765,88.765,676300000.0
2009-12-04 18:03:00,88.765,88.77,88.73,88.735,660600000.0
2009-12-04 18:04:00,88.74,88.755,88.73,88.745,547800001.0
2009-12-04 18:05:00,88.745,88.765,88.735,88.76,677100000.0
2009-12-04 18:06:00,88.76,88.77,88.75,88.77,515499999.0
2009-12-04 18:07:00,88.77,88.77,88.73,88.76,690000000.0
2009-12-04 18:08:00,88.76,88.765,88.745,88.745,266000000.0
2009-12-04 18:09:00,88.745,88.77,88.725,88.755,294000000.0
2009-12-04 18:10:00,88.755,88.795,88.755,88.78,341100000.0
2009-12-04 18:11:00,88.78,88.825,88.77,88.78,532400000.0
2009-12-04 18:12:00,88.78,88.8,88.78,88.785,170000000.0
2009-12-04 18:13:00,88.785,88.81,88.775,88.79,301300000.0
2009-12-04 18:14:00,88.79,88.815,88.785,88.805,256200000.0
2009-12-04 18:15:00,88.81,88.81,88.76,88.775,358700000.0
2009-12-04 18:16:00,88.775,88.775,88.725,88.735,379200000.0
2009-12-04 18:17:00,88.735,88.77,88.735,88.765,319100000.0
2009-12-04 18:18:00,88.76,88.775,88.745,88.76,404200000.0
2009-12-04 18:19:00,88.76,88.79,88.715,88.715,475400000.0
2009-12-04 18:20:00,88.72,88.72,88.655,88.685,424600000.0
2009-12-04 18:21:00,88.69,88.7,88.68,88.695,257400000.0
2009-12-04 18:22:00,88.695,88.73,88.69,88.715,568400000.0
2009-12-04 18:23:00,88.715,88.72,88.685,88.69,340000000.0
2009-12-04 18:24:00,88.69,88.7,88.685,88.695,273600000.0
2009-12-04 18:25:00,88.695,88.695,88.665,88.675,295700000.0
2009-12-04 18:26:00,88.67,88.67,88.65,88.665,250000000.0
2009-12-04 18:27:00,88.665,88.71,88.65,88.665,262200000.0
2009-12-04 18:28:00,88.665,88.715,88.655,88.715,327300000.0
2009-12-04 18:29:00,88.715,88.74,88.645,88.675,483300000.0
2009-12-04 18:30:00,88.665,88.725,88.635,88.725,416600000.0
2009-12-04 18:31:00,88.725,88.78,88.72,88.73,525500000.0
2009-12-04 18:32:00,88.73,88.78,88.725,88.725,411800000.0
2009-12-04 18:33:00,88.725,88.755,88.725,88.735,370400000.0
2009-12-04 18:34:00,88.74,88.76,88.715,88.75,392000000.0
2009-12-04 18:35:00,88.745,88.765,88.72,88.72,296600000.0
2009-12-04 18:36:00,88.725,88.735,88.7,88.705,246200000.0
2009-12-04 18:37:00,88.705,88.725,88.69,88.705,345700000.0
2009-12-04 18:38:00,88.705,88.725,88.7,88.7,317000000.0
2009-12-04 18:39:00,88.7,88.715,88.67,88.71,446100000.0
2009-12-04 18:40:00,88.705,88.71,88.685,88.705,491000000.0
2009-12-04 18:41:00,88.7,88.71,88.69,88.69,451300000.0
2009-12-04 18:42:00,88.69,88.7,88.67,88.675,359000000.0
2009-12-04 18:43:00,88.675,88.715,88.675,88.685,454100000.0
2009-12-04 18:44:00,88.68,88.69,88.67,88.67,474000000.0
2009-12-04 18:45:00,88.67,88.675,88.6,88.61,460700000.0
2009-12-04 18:46:00,88.615,88.65,88.58,88.62,496400000.0
2009-12-04 18:47:00,88.615,88.645,88.595,88.64,387700000.0
2009-12-04 18:48:00,88.645,88.66,88.635,88.65,349000000.0
2009-12-04 18:49:00,88.65,88.69,88.65,88.655,424800000.0
2009-12-04 18:50:00,88.655,88.675,88.61,88.61,432000000.0
2009-12-04 18:51:00,88.615,88.63,88.605,88.61,371800000.0
2009-12-04 18:52:00,88.61,88.62,88.575,88.59,419100000.0
2009-12-04 18:53:00,88.59,88.6,88.575,88.6,175600000.0
2009-12-04 18:54:00,88.6,88.62,88.585,88.62,254800000.0
2009-12-04 18:55:00,88.625,88.64,88.61,88.61,251900000.0
2009-12-04 18:56:00,88.61,88.645,88.605,88.645,167100000.0
2009-12-04 18:57:00,88.65,88.66,88.625,88.65,168400000.0
2009-12-04 18:58:00,88.655,88.705,88.65,88.7,199200000.0
2009-12-04 18:59:00,88.7,88.705,88.65,88.65,187500000.0
2009-12-04 19:00:00,88.645,88.66,88.625,88.655,202600000.0
2009-12-04 19:01:00,88.66,88.665,88.645,88.655,243400000.0
2009-12-04 19:02:00,88.655,88.66,88.64,88.645,140200000.0
2009-12-04 19:03:00,88.65,88.67,88.635,88.635,185300000.0
2009-12-04 19:04:00,88.635,88.66,88.635,88.655,336600000.0
2009-12-04 19:05:00,88.65,88.655,88.64,88.645,212100000.0
2009-12-04 19:06:00,88.645,88.66,88.64,88.66,199900000.0
2009-12-04 19:07:00,88.655,88.665,88.635,88.655,303800000.0
2009-12-04 19:08:00,88.65,88.655,88.625,88.65,383200000.0
2009-12-04 19:09:00,88.655,88.695,88.655,88.69,327800000.0
2009-12-04 19:10:00,88.69,88.7,88.675,88.685,311800000.0
2009-12-04 19:11:00,88.685,88.71,88.67,88.695,378800000.0
2009-12-04 19:12:00,88.695,88.7,88.665,88.67,316000000.0
2009-12-04 19:13:00,88.67,88.75,88.67,88.74,203600000.0
2009-12-04 19:14:00,88.74,88.74,88.695,88.705,301900000.0
2009-12-04 19:15:00,88.71,88.72,88.67,88.675,246000000.0
2009-12-04 19:16:00,88.67,88.675,88.655,88.66,74000000.0
2009-12-04 19:17:00,88.66,88.665,88.645,88.655,204800000.0
2009-12-04 19:18:00,88.655,88.67,88.645,88.665,259600000.0
2009-12-04 19:19:00,88.665,88.675,88.65,88.675,322200000.0
2009-12-04 19:20:00,88.675,88.695,88.665,88.68,267200000.0
2009-12-04 19:21:00,88.68,88.7,88.67,88.695,215200000.0
2009-12-04 19:22:00,88.695,88.7,88.675,88.68,264000000.0
2009-12-04 19:23:00,88.68,88.68,88.65,88.655,202800000.0
2009-12-04 19:24:00,88.66,88.68,88.66,88.68,244500000.0
2009-12-04 19:25:00,88.68,88.7,88.67,88.685,74800000.0
2009-12-04 19:26:00,88.685,88.705,88.68,88.7,63200000.0
2009-12-04 19:27:00,88.7,88.715,88.7,88.71,158800000.0
2009-12-04 19:28:00,88.705,88.75,88.705,88.75,200800000.0
2009-12-04 19:29:00,88.75,88.79,88.75,88.765,427100000.0
2009-12-04 19:30:00,88.765,88.775,88.75,88.755,607700000.0
2009-12-04 19:31:00,88.755,88.795,88.75,88.795,444800000.0
2009-12-04 19:32:00,88.795,88.815,88.78,88.81,458000000.0
2009-12-04 19:33:00,88.805,88.865,88.805,88.865,406400000.0
2009-12-04 19:34:00,88.865,88.875,88.84,88.84,295800000.0
2009-12-04 19:35:00,88.84,88.84,88.795,88.82,346600000.0
2009-12-04 19:36:00,88.82,88.845,88.81,88.84,288500000.0
2009-12-04 19:37:00,88.84,88.85,88.795,88.805,321600000.0
2009-12-04 19:38:00,88.805,88.82,88.79,88.815,189300000.0
2009-12-04 19:39:00,88.815,88.83,88.805,88.83,291000000.0
2009-12-04 19:40:00,88.83,88.86,88.825,88.86,405000000.0
2009-12-04 19:41:00,88.865,88.865,88.815,88.82,448200000.0
2009-12-04 19:42:00,88.82,88.83,88.805,88.82,236200000.0
2009-12-04 19:43:00,88.82,88.83,88.81,88.825,256800000.0
2009-12-04 19:44:00,88.825,88.825,88.815,88.82,244000000.0
2009-12-04 19:45:00,88.82,88.83,88.81,88.81,137700000.0
2009-12-04 19:46:00,88.81,88.82,88.8,88.81,199800000.0
2009-12-04 19:47:00,88.805,88.82,88.785,88.785,150000000.0
2009-12-04 19:48:00,88.785,88.795,88.765,88.79,207700000.0
2009-12-04 19:49:00,88.79,88.79,88.77,88.775,71200000.0
2009-12-04 19:50:00,88.775,88.79,88.76,88.79,194100000.0
2009-12-04 19:51:00,88.785,88.8,88.78,88.795,172800000.0
2009-12-04 19:52:00,88.795,88.795,88.775,88.78,132000000.0
2009-12-04 19:53:00,88.775,88.78,88.775,88.775,97600000.0
2009-12-04 19:54:00,88.78,88.785,88.77,88.78,180300000.0
2009-12-04 19:55:00,88.785,88.785,88.765,88.775,168300000.0
2009-12-04 19:56:00,88.775,88.785,88.77,88.775,146400000.0
2009-12-04 19:57:00,88.775,88.79,88.775,88.78,40800000.0
2009-12-04 19:58:00,88.785,88.79,88.755,88.775,217000000.0
2009-12-04 19:59:00,88.77,88.785,88.765,88.77,106400000.0
2009-12-04 20:00:00,88.775,88.795,88.775,88.79,200800000.0
2009-12-04 20:01:00,88.79,88.8,88.755,88.76,109200000.0
2009-12-04 20:02:00,88.76,88.78,88.755,88.76,141600000.0
2009-12-04 20:03:00,88.765,88.77,88.755,88.755,159200000.0
2009-12-04 20:04:00,88.755,88.775,88.74,88.775,179000000.0
2009-12-04 20:05:00,88.775,88.785,88.76,88.775,113000000.0
2009-12-04 20:06:00,88.775,88.78,88.75,88.755,215200000.0
2009-12-04 20:07:00,88.755,88.775,88.75,88.755,216600000.0
2009-12-04 20:08:00,88.755,88.76,88.745,88.745,63200000.0
2009-12-04 20:09:00,88.745,88.755,88.74,88.745,125200000.0
2009-12-04 20:10:00,88.75,88.76,88.75,88.76,107000000.0
2009-12-04 20:11:00,88.76,88.765,88.74,88.745,215200000.0
2009-12-04 20:12:00,88.74,88.75,88.72,88.72,221600000.0
2009-12-04 20:13:00,88.715,88.725,88.705,88.71,187900000.0
2009-12-04 20:14:00,88.71,88.715,88.705,88.715,195400000.0
2009-12-04 20:15:00,88.715,88.72,88.71,88.715,117800000.0
2009-12-04 20:16:00,88.715,88.725,88.715,88.725,97400000.0
2009-12-04 20:17:00,88.725,88.73,88.715,88.72,111600000.0
2009-12-04 20:18:00,88.72,88.725,88.705,88.71,102800000.0
2009-12-04 20:19:00,88.71,88.71,88.7,88.7,72800000.0
2009-12-04 20:20:00,88.7,88.715,88.7,88.715,82700000.0
2009-12-04 20:21:00,88.715,88.715,88.685,88.695,146100000.0
2009-12-04 20:22:00,88.69,88.695,88.685,88.695,111800000.0
2009-12-04 20:23:00,88.69,88.695,88.68,88.68,150600000.0
2009-12-04 20:24:00,88.68,88.685,88.675,88.685,135400000.0
2009-12-04 20:25:00,88.685,88.685,88.665,88.665,78700000.0
2009-12-04 20:26:00,88.67,88.69,88.645,88.66,273600000.0
2009-12-04 20:27:00,88.66,88.66,88.645,88.645,111000000.0
2009-12-04 20:28:00,88.645,88.645,88.61,88.62,298600000.0
2009-12-04 20:29:00,88.62,88.625,88.6,88.615,332500000.0
2009-12-04 20:30:00,88.615,88.62,88.605,88.605,316100000.0
2009-12-04 20:31:00,88.61,88.625,88.595,88.61,371200000.0
2009-12-04 20:32:00,88.61,88.62,88.6,88.62,319800000.0
2009-12-04 20:33:00,88.625,88.625,88.595,88.61,290000000.0
2009-12-04 20:34:00,88.61,88.635,88.61,88.63,436399996.0
2009-12-04 20:35:00,88.63,88.635,88.615,88.615,84800000.0
2009-12-04 20:36:00,88.615,88.615,88.58,88.585,248600000.0
2009-12-04 20:37:00,88.585,88.59,88.565,88.575,385800000.0
2009-12-04 20:38:00,88.575,88.59,88.565,88.58,298900000.0
2009-12-04 20:39:00,88.585,88.585,88.565,88.565,278600000.0
2009-12-04 20:40:00,88.57,88.585,88.565,88.575,356900000.0
2009-12-04 20:41:00,88.575,88.575,88.545,88.565,355800000.0
2009-12-04 20:42:00,88.565,88.585,88.56,88.58,263500000.0
2009-12-04 20:43:00,88.58,88.595,88.58,88.59,269200000.0
2009-12-04 20:44:00,88.59,88.65,88.59,88.65,253600000.0
2009-12-04 20:45:00,88.65,88.655,88.63,88.645,285400000.0
2009-12-04 20:46:00,88.645,88.66,88.645,88.655,165500000.0
2009-12-04 20:47:00,88.665,88.665,88.64,88.65,87000000.0
2009-12-04 20:48:00,88.65,88.71,88.645,88.695,236600000.0
2009-12-04 20:49:00,88.695,88.71,88.64,88.665,354200000.0
2009-12-04 20:50:00,88.665,88.75,88.64,88.75,298800000.0
2009-12-04 20:51:00,88.75,88.76,88.715,88.725,295000000.0
2009-12-04 20:52:00,88.725,88.725,88.7,88.715,473600000.0
2009-12-04 20:53:00,88.71,88.71,88.675,88.675,573499999.0
2009-12-04 20:54:00,88.67,88.73,88.67,88.73,456700000.0
2009-12-04 20:55:00,88.725,88.765,88.725,88.765,410300000.0
2009-12-04 20:56:00,88.765,88.765,88.72,88.73,378800000.0
2009-12-04 20:57:00,88.725,88.74,88.715,88.735,531400000.0
2009-12-04 20:58:00,88.735,88.74,88.73,88.735,246500000.0
2009-12-04 20:59:00,88.735,88.745,88.71,88.72,490100002.0
2009-12-04 21:00:00,88.72,88.74,88.705,88.725,761000001.0
2009-12-04 21:01:00,88.73,88.765,88.73,88.765,282400000.0
2009-12-04 21:02:00,88.77,88.775,88.755,88.765,482800000.0
2009-12-04 21:03:00,88.765,88.775,88.755,88.775,349300000.0
2009-12-04 21:04:00,88.775,88.78,88.765,88.775,376000000.0
2009-12-04 21:05:00,88.775,88.785,88.755,88.76,357600000.0
2009-12-04 21:06:00,88.76,88.775,88.75,88.75,199200000.0
2009-12-04 21:07:00,88.75,88.765,88.735,88.76,235300000.0
2009-12-04 21:08:00,88.76,88.785,88.75,88.785,189800000.0
2009-12-04 21:09:00,88.785,88.785,88.755,88.765,125600000.0
2009-12-04 21:10:00,88.765,88.765,88.725,88.745,273900000.0
2009-12-04 21:11:00,88.75,88.81,88.745,88.77,460100000.0
2009-12-04 21:12:00,88.77,88.8,88.765,88.795,415400000.0
2009-12-04 21:13:00,88.8,88.82,88.795,88.815,436400000.0
2009-12-04 21:14:00,88.83,88.865,88.83,88.86,293500000.0
2009-12-04 21:15:00,88.86,88.915,88.86,88.875,358400000.0
2009-12-04 21:16:00,88.865,88.865,88.8,88.805,236100000.0
2009-12-04 21:17:00,88.805,88.825,88.805,88.82,114500000.0
2009-12-04 21:18:00,88.815,88.815,88.785,88.8,293300000.0
2009-12-04 21:19:00,88.8,88.805,88.765,88.785,243000000.0
2009-12-04 21:20:00,88.785,88.835,88.785,88.83,139100000.0
2009-12-04 21:21:00,88.825,88.825,88.78,88.78,308300000.0
2009-12-04 21:22:00,88.78,88.8,88.78,88.785,104000000.0
2009-12-04 21:23:00,88.785,88.785,88.755,88.755,178500000.0
2009-12-04 21:24:00,88.755,88.765,88.74,88.75,247800000.0
2009-12-04 21:25:00,88.765,88.78,88.755,88.775,99400000.0
2009-12-04 21:26:00,88.775,88.835,88.775,88.82,160700000.0
2009-12-04 21:27:00,88.82,88.835,88.805,88.835,289200000.0
2009-12-04 21:28:00,88.84,88.84,88.815,88.815,118700000.0
2009-12-04 21:29:00,88.82,88.825,88.815,88.825,159900000.0
2009-12-04 21:30:00,88.825,88.87,88.82,88.865,164000000.0
2009-12-04 21:31:00,88.865,88.865,88.835,88.84,203000000.0
2009-12-04 21:32:00,88.845,88.875,88.845,88.865,101200000.0
2009-12-04 21:33:00,88.85,88.86,88.84,88.85,244200000.0
2009-12-04 21:34:00,88.86,88.885,88.845,88.85,147400000.0
2009-12-04 21:35:00,88.85,88.865,88.845,88.86,204200000.0
2009-12-04 21:36:00,88.855,88.89,88.855,88.88,216200000.0
2009-12-04 21:37:00,88.89,88.9,88.88,88.895,149600000.0
2009-12-04 21:38:00,88.89,88.895,88.875,88.875,113900000.0
2009-12-04 21:39:00,88.9,88.935,88.89,88.93,413200000.0
2009-12-04 21:40:00,88.93,88.93,88.9,88.905,105800000.0
2009-12-04 21:41:00,88.905,88.915,88.9,88.91,55200000.0
2009-12-04 21:42:00,88.91,88.91,88.895,88.9,46200000.0
2009-12-04 21:43:00,88.895,88.9,88.865,88.875,124000000.0
2009-12-04 21:44:00,88.875,88.885,88.87,88.88,83100000.0
2009-12-04 21:45:00,88.88,88.92,88.88,88.915,185500000.0
2009-12-04 21:46:00,88.915,88.955,88.915,88.95,167800000.0
2009-12-04 21:47:00,88.95,89.04,88.95,88.985,210800000.0
2009-12-04 21:48:00,88.99,89.065,88.99,89.05,248100000.0
2009-12-04 21:49:00,89.05,89.085,89.045,89.055,363000000.0
2009-12-04 21:50:00,89.055,89.06,89.025,89.035,301999999.0
2009-12-04 21:51:00,89.035,89.04,89.01,89.02,344900000.0
2009-12-04 21:52:00,89.02,89.025,88.99,89.01,243900000.0
2009-12-04 21:53:00,89.01,89.015,88.985,88.99,298800000.0
2009-12-04 21:54:00,88.99,89.015,88.98,89.0,266900000.0
2009-12-04 21:55:00,89.0,89.02,89.0,89.02,376200000.0
2009-12-04 21:56:00,89.025,89.045,89.01,89.02,164000000.0
2009-12-04 21:57:00,89.02,89.025,89.0,89.025,390700001.0
2009-12-04 21:58:00,89.03,89.04,89.005,89.005,304500000.0
2009-12-04 21:59:00,89.005,89.055,89.005,89.025,160900000.0
2009-12-04 22:00:00,89.03,89.045,89.025,89.04,296600000.0
2009-12-04 22:01:00,89.04,89.06,89.015,89.06,153600000.0
2009-12-04 22:02:00,89.06,89.095,89.055,89.06,270300000.0
2009-12-04 22:03:00,89.06,89.075,89.05,89.065,212100000.0
2009-12-04 22:04:00,89.055,89.08,89.02,89.035,214800000.0
2009-12-04 22:05:00,89.035,89.04,89.02,89.035,184000000.0
2009-12-04 22:06:00,89.045,89.065,89.03,89.04,282600000.0
2009-12-04 22:07:00,89.04,89.065,89.025,89.035,244600000.0
2009-12-04 22:08:00,89.035,89.06,89.025,89.06,232400000.0
2009-12-04 22:09:00,89.055,89.055,89.015,89.02,185800000.0
2009-12-04 22:10:00,89.02,89.045,89.015,89.045,191300000.0
2009-12-04 22:11:00,89.045,89.055,89.035,89.035,193700000.0
2009-12-04 22:12:00,89.035,89.045,89.03,89.04,312500000.0
2009-12-04 22:13:00,89.04,89.04,89.02,89.02,85000000.0
2009-12-04 22:14:00,89.02,89.025,89.02,89.02,90700000.0
2009-12-04 22:15:00,89.025,89.05,89.01,89.045,127500000.0
2009-12-04 22:16:00,89.045,89.05,89.03,89.04,60000000.0
2009-12-04 22:17:00,89.045,89.045,89.02,89.035,104800000.0
2009-12-04 22:18:00,89.035,89.06,89.035,89.06,203000000.0
2009-12-04 22:19:00,89.06,89.09,89.06,89.09,11000000.0
2009-12-04 22:20:00,89.09,89.12,89.07,89.075,170900000.0
2009-12-04 22:21:00,89.07,89.09,89.045,89.05,253300000.0
2009-12-04 22:22:00,89.055,89.065,89.05,89.055,130100000.0
2009-12-04 22:23:00,89.06,89.09,89.055,89.075,123600000.0
2009-12-04 22:24:00,89.075,89.075,89.065,89.065,90900000.0
2009-12-04 22:25:00,89.065,89.07,89.05,89.055,114800000.0
2009-12-04 22:26:00,89.055,89.055,89.04,89.05,95900000.0
2009-12-04 22:27:00,89.05,89.055,89.035,89.035,143400000.0
2009-12-04 22:28:00,89.035,89.035,89.0,89.0,213100000.0
2009-12-04 22:29:00,89.005,89.005,88.955,88.985,248100000.0
2009-12-04 22:30:00,88.99,89.01,88.985,88.985,85000000.0
2009-12-04 22:31:00,88.995,89.005,88.975,88.975,46000000.0
2009-12-04 22:32:00,88.985,89.0,88.975,88.995,88400000.0
2009-12-04 22:33:00,88.995,88.995,88.975,88.98,49200000.0
2009-12-04 22:34:00,88.98,89.0,88.98,88.995,46200000.0
2009-12-04 22:35:00,88.995,88.995,88.985,88.99,44800000.0
2009-12-04 22:36:00,88.99,89.0,88.985,88.99,49100000.0
2009-12-04 22:37:00,88.985,89.015,88.985,89.015,23900000.0
2009-12-04 22:38:00,89.015,89.02,89.01,89.01,15600000.0
2009-12-04 22:39:00,89.01,89.02,88.995,89.005,53200000.0
2009-12-04 22:40:00,89.0,89.005,88.98,88.985,47800000.0
2009-12-04 22:41:00,88.985,88.99,88.985,88.99,11800000.0
2009-12-04 22:42:00,88.995,88.995,88.95,88.95,50200000.0
2009-12-04 22:43:00,88.95,88.955,88.945,88.945,19000000.0
2009-12-04 22:44:00,88.95,88.955,88.945,88.95,37000000.0
2009-12-04 22:45:00,88.955,88.955,88.94,88.94,32600000.0
2009-12-04 22:46:00,88.94,88.945,88.925,88.93,131500000.0
2009-12-04 22:47:00,88.935,88.955,88.925,88.945,101100000.0
2009-12-04 22:48:00,88.945,88.955,88.93,88.955,139700000.0
2009-12-04 22:49:00,88.955,88.96,88.95,88.955,94000000.0
2009-12-04 22:50:00,88.955,88.97,88.945,88.955,69600000.0
2009-12-04 22:51:00,88.955,88.965,88.945,88.955,48300000.0
2009-12-04 22:52:00,88.95,88.96,88.95,88.96,77800000.0
2009-12-04 22:53:00,88.96,88.965,88.955,88.965,62800000.0
2009-12-04 22:54:00,88.96,88.965,88.945,88.95,49000000.0
2009-12-04 22:55:00,88.95,88.955,88.935,88.935,57200000.0
2009-12-04 22:56:00,88.945,88.965,88.94,88.965,61200000.0
2009-12-04 22:57:00,88.97,88.98,88.965,88.97,37000000.0
2009-12-04 22:58:00,88.97,88.985,88.97,88.975,43200000.0
2009-12-04 22:59:00,88.975,88.98,88.96,88.98,71000000.0
2009-12-04 23:00:00,88.98,88.985,88.975,88.975,36700000.0
2009-12-04 23:01:00,88.975,88.98,88.975,88.975,19000000.0
2009-12-04 23:02:00,88.975,88.975,88.96,88.965,47400000.0
2009-12-04 23:03:00,88.96,88.965,88.95,88.955,39200000.0
2009-12-04 23:04:00,88.95,88.955,88.93,88.93,68900000.0
2009-12-04 23:05:00,88.935,88.935,88.91,88.93,60300000.0
2009-12-04 23:06:00,88.93,88.94,88.925,88.925,58600000.0
2009-12-04 23:07:00,88.925,88.925,88.915,88.915,30000000.0
2009-12-04 23:08:00,88.92,88.94,88.92,88.935,53100000.0
2009-12-04 23:09:00,88.935,88.94,88.92,88.92,15200000.0
2009-12-04 23:10:00,88.925,88.945,88.925,88.945,59400000.0
2009-12-04 23:11:00,88.95,88.95,88.94,88.95,27100000.0
2009-12-04 23:12:00,88.95,88.95,88.94,88.95,29200000.0
2009-12-04 23:13:00,88.95,88.955,88.945,88.945,43200000.0
2009-12-04 23:14:00,88.945,88.955,88.945,88.95,25400000.0
2009-12-04 23:15:00,88.95,88.96,88.945,88.96,79400000.0
2009-12-04 23:16:00,88.96,88.96,88.95,88.955,73000000.0
2009-12-04 23:17:00,88.955,88.96,88.95,88.95,31200000.0
2009-12-04 23:18:00,88.955,88.96,88.95,88.955,14800000.0
2009-12-04 23:19:00,88.96,88.975,88.95,88.975,42200000.0
2009-12-04 23:20:00,88.965,88.965,88.95,88.96,91400000.0
2009-12-04 23:21:00,88.97,88.97,88.945,88.945,105600000.0
2009-12-04 23:22:00,88.95,88.955,88.94,88.955,90800000.0
2009-12-04 23:23:00,88.965,88.965,88.95,88.95,47600000.0
2009-12-04 23:24:00,88.95,88.95,88.94,88.94,23800000.0
2009-12-04 23:25:00,88.94,88.965,88.94,88.965,62600000.0
2009-12-04 23:26:00,88.965,88.965,88.94,88.945,202500000.0
2009-12-04 23:27:00,88.945,88.955,88.945,88.95,21400000.0
2009-12-04 23:28:00,88.945,88.945,88.935,88.935,27800000.0
2009-12-04 23:29:00,88.935,88.935,88.92,88.93,220400000.0
2009-12-04 23:30:00,88.93,88.93,88.93,88.93,2400000.0
2009-12-04 23:31:00,88.93,88.94,88.93,88.94,13600000.0
2009-12-04 23:32:00,88.94,88.94,88.92,88.93,49400000.0
2009-12-04 23:33:00,88.93,88.95,88.92,88.94,104400000.0
2009-12-04 23:34:00,88.94,88.95,88.935,88.95,40200000.0
2009-12-04 23:35:00,88.945,88.955,88.945,88.955,26600000.0
2009-12-04 23:36:00,88.97,88.97,88.95,88.955,11800000.0
2009-12-04 23:37:00,88.955,88.965,88.95,88.96,15600000.0
2009-12-04 23:38:00,88.96,88.96,88.96,88.96,8000000.0
2009-12-04 23:39:00,88.96,88.985,88.96,88.98,132200000.0
2009-12-04 23:40:00,88.98,89.025,88.98,89.025,94200000.0
2009-12-04 23:41:00,89.025,89.025,89.0,89.0,40200000.0
2009-12-04 23:42:00,89.0,89.005,89.0,89.0,13000000.0
2009-12-04 23:43:00,89.0,89.02,89.0,89.015,19400000.0
2009-12-04 23:44:00,89.005,89.035,89.005,89.02,38400000.0
2009-12-04 23:45:00,89.025,89.03,89.005,89.02,36400000.0
2009-12-04 23:46:00,89.02,89.03,89.01,89.03,37800000.0
2009-12-04 23:47:00,89.03,89.03,89.0,89.01,34600000.0
2009-12-04 23:48:00,89.015,89.025,89.01,89.025,12600000.0
2009-12-04 23:49:00,89.025,89.025,89.01,89.015,46100000.0
2009-12-04 23:50:00,89.02,89.02,89.005,89.02,43200000.0
2009-12-04 23:51:00,89.02,89.035,89.02,89.03,49000000.0
2009-12-04 23:52:00,89.03,89.04,89.03,89.035,30600000.0
2009-12-04 23:53:00,89.035,89.055,89.035,89.045,52600000.0
2009-12-04 23:54:00,89.05,89.055,89.045,89.055,35200000.0
2009-12-04 23:55:00,89.05,89.065,89.045,89.06,58500000.0
2009-12-04 23:56:00,89.06,89.07,89.03,89.05,48200000.0
2009-12-04 23:57:00,89.05,89.07,89.05,89.065,50400000.0
2009-12-04 23:58:00,89.07,89.075,89.06,89.06,13000000.0
2009-12-04 23:59:00,89.06,89.06,89.0,89.02,56000000.0
2009-12-07 00:00:00,88.66,88.665,88.575,88.64,48000000.0
2009-12-07 00:01:00,88.64,88.65,88.605,88.62,26000000.0
2009-12-07 00:02:00,88.6,88.67,88.6,88.635,91400000.0
2009-12-07 00:03:00,88.63,88.63,88.555,88.59,98800000.0
2009-12-07 00:04:00,88.585,88.625,88.585,88.625,98600000.0
2009-12-07 00:05:00,88.63,88.695,88.63,88.685,143300000.0
2009-12-07 00:06:00,88.68,88.68,88.65,88.68,27300000.0
2009-12-07 00:07:00,88.68,88.68,88.61,88.645,162200000.0
2009-12-07 00:08:00,88.645,88.665,88.625,88.645,175200000.0
2009-12-07 00:09:00,88.65,88.665,88.645,88.66,91200000.0
2009-12-07 00:10:00,88.66,88.68,88.66,88.665,146400000.0
2009-12-07 00:11:00,88.67,88.685,88.655,88.675,133400000.0
2009-12-07 00:12:00,88.675,88.675,88.655,88.67,63600000.0
2009-12-07 00:13:00,88.66,88.66,88.625,88.64,79300000.0
2009-12-07 00:14:00,88.645,88.655,88.63,88.655,63200000.0
2009-12-07 00:15:00,88.655,88.665,88.655,88.66,31200000.0
2009-12-07 00:16:00,88.66,88.665,88.66,88.66,26400000.0
2009-12-07 00:17:00,88.66,88.66,88.655,88.66,19200000.0
2009-12-07 00:18:00,88.66,88.665,88.655,88.66,31200000.0
2009-12-07 00:19:00,88.665,88.675,88.66,88.675,45600000.0
2009-12-07 00:20:00,88.675,88.685,88.66,88.67,62500000.0
2009-12-07 00:21:00,88.67,88.67,88.645,88.645,117600000.0
2009-12-07 00:22:00,88.645,88.65,88.645,88.65,19300000.0
2009-12-07 00:23:00,88.645,88.665,88.645,88.66,55500000.0
2009-12-07 00:24:00,88.66,88.68,88.66,88.67,60700000.0
2009-12-07 00:25:00,88.67,88.705,88.63,88.7,159500000.0
2009-12-07 00:26:00,88.69,88.715,88.685,88.705,92900000.0
2009-12-07 00:27:00,88.7,88.71,88.7,88.705,71800000.0
2009-12-07 00:28:00,88.705,88.71,88.695,88.7,102200000.0
2009-12-07 00:29:00,88.7,88.71,88.675,88.675,64600000.0
2009-12-07 00:30:00,88.68,88.705,88.675,88.7,99500000.0
2009-12-07 00:31:00,88.7,88.735,88.69,88.73,69800000.0
2009-12-07 00:32:00,88.73,88.73,88.715,88.725,30100000.0
2009-12-07 00:33:00,88.72,88.735,88.715,88.73,78200000.0
2009-12-07 00:34:00,88.725,88.745,88.715,88.745,114400000.0
2009-12-07 00:35:00,88.745,88.75,88.7,88.73,83100000.0
2009-12-07 00:36:00,88.735,88.74,88.72,88.735,39200000.0
2009-12-07 00:37:00,88.725,88.74,88.725,88.735,30800000.0
2009-12-07 00:38:00,88.735,88.75,88.73,88.735,114400000.0
2009-12-07 00:39:00,88.735,88.745,88.73,88.73,114900000.0
2009-12-07 00:40:00,88.74,88.755,88.725,88.745,49600000.0
2009-12-07 00:41:00,88.74,88.75,88.73,88.74,52200000.0
2009-12-07 00:42:00,88.735,88.785,88.735,88.78,62000000.0
2009-12-07 00:43:00,88.78,88.79,88.76,88.77,33800000.0
2009-12-07 00:44:00,88.775,88.79,88.765,88.785,34700000.0
2009-12-07 00:45:00,88.785,88.785,88.76,88.765,37800000.0
2009-12-07 00:46:00,88.775,88.79,88.77,88.78,93900000.0
2009-12-07 00:47:00,88.785,88.785,88.76,88.775,48800000.0
2009-12-07 00:48:00,88.77,88.775,88.76,88.775,34400000.0
2009-12-07 00:49:00,88.775,88.795,88.775,88.785,63700000.0
2009-12-07 00:50:00,88.785,88.805,88.785,88.795,68200000.0
2009-12-07 00:51:00,88.795,88.8,88.795,88.795,36200000.0
2009-12-07 00:52:00,88.795,88.795,88.78,88.785,12400000.0
2009-12-07 00:53:00,88.78,88.785,88.76,88.784,168600000.0
2009-12-07 00:54:00,88.795,88.82,88.795,88.815,13500000.0
2009-12-07 00:55:00,88.82,88.85,88.815,88.825,40900000.0
2009-12-07 00:56:00,88.835,88.91,88.825,88.905,89300000.0
2009-12-07 00:57:00,88.905,88.93,88.895,88.93,110800000.0
2009-12-07 00:58:00,88.925,88.925,88.845,88.905,151900000.0
2009-12-07 00:59:00,88.895,88.91,88.83,88.85,91800000.0
2009-12-07 01:00:00,88.84,88.88,88.83,88.865,121700000.0
2009-12-07 01:01:00,88.87,88.87,88.84,88.845,57200000.0
2009-12-07 01:02:00,88.85,88.905,88.84,88.885,184200000.0
2009-12-07 01:03:00,88.885,88.91,88.885,88.9,83600000.0
2009-12-07 01:04:00,88.9,88.915,88.86,88.875,163300000.0
2009-12-07 01:05:00,88.87,88.89,88.87,88.88,93700000.0
2009-12-07 01:06:00,88.895,88.895,88.89,88.89,74400000.0
2009-12-07 01:07:00,88.89,88.89,88.86,88.86,93300000.0
2009-12-07 01:08:00,88.89,88.89,88.855,88.86,49200000.0
2009-12-07 01:09:00,88.855,88.865,88.845,88.845,50800000.0
2009-12-07 01:10:00,88.845,88.845,88.82,88.83,69700000.0
2009-12-07 01:11:00,88.83,88.86,88.83,88.85,115400000.0
2009-12-07 01:12:00,88.845,88.875,88.845,88.865,199600000.0
2009-12-07 01:13:00,88.875,88.945,88.87,88.945,296200000.0
2009-12-07 01:14:00,88.95,88.955,88.93,88.95,284400000.0
2009-12-07 01:15:00,88.945,88.96,88.935,88.95,285500000.0
2009-12-07 01:16:00,88.95,88.97,88.885,88.885,486600000.0
2009-12-07 01:17:00,88.89,88.905,88.875,88.9,217000000.0
2009-12-07 01:18:00,88.9,88.92,88.89,88.915,174400000.0
2009-12-07 01:19:00,88.915,88.92,88.895,88.9,144800000.0
2009-12-07 01:20:00,88.9,88.915,88.9,88.905,164000000.0
2009-12-07 01:21:00,88.905,88.91,88.9,88.9,68000000.0
2009-12-07 01:22:00,88.9,88.9,88.875,88.875,395200000.0
2009-12-07 01:23:00,88.875,88.875,88.86,88.875,118200000.0
2009-12-07 01:24:00,88.875,88.89,88.875,88.875,181600000.0
2009-12-07 01:25:00,88.87,88.87,88.85,88.87,64000000.0
2009-12-07 01:26:00,88.87,88.875,88.855,88.855,122400000.0
2009-12-07 01:27:00,88.85,88.895,88.85,88.88,245600000.0
2009-12-07 01:28:00,88.88,88.88,88.86,88.86,242400000.0
2009-12-07 01:29:00,88.855,88.86,88.845,88.85,129600000.0
2009-12-07 01:30:00,88.86,88.865,88.805,88.805,405600000.0
2009-12-07 01:31:00,88.8,88.81,88.78,88.785,246400000.0
2009-12-07 01:32:00,88.785,88.79,88.75,88.75,340800000.0
2009-12-07 01:33:00,88.755,88.755,88.715,88.715,448200000.0
2009-12-07 01:34:00,88.715,88.715,88.675,88.68,294500000.0
2009-12-07 01:35:00,88.68,88.68,88.635,88.65,345400000.0
2009-12-07 01:36:00,88.65,88.675,88.65,88.665,304400000.0
2009-12-07 01:37:00,88.665,88.68,88.665,88.675,90400000.0
2009-12-07 01:38:00,88.675,88.68,88.66,88.67,205000000.0
2009-12-07 01:39:00,88.67,88.695,88.67,88.685,312800000.0
2009-12-07 01:40:00,88.685,88.685,88.645,88.67,533600000.0
2009-12-07 01:41:00,88.67,88.67,88.61,88.63,478800000.0
2009-12-07 01:42:00,88.635,88.635,88.59,88.59,440000000.0
2009-12-07 01:43:00,88.59,88.59,88.57,88.585,396800000.0
2009-12-07 01:44:00,88.585,88.595,88.575,88.58,421600000.0
2009-12-07 01:45:00,88.585,88.62,88.565,88.6,526000000.0
2009-12-07 01:46:00,88.595,88.68,88.59,88.655,386400000.0
2009-12-07 01:47:00,88.66,88.715,88.65,88.715,271200000.0
2009-12-07 01:48:00,88.725,88.735,88.71,88.73,280200000.0
2009-12-07 01:49:00,88.72,88.72,88.655,88.655,430400000.0
2009-12-07 01:50:00,88.67,88.68,88.65,88.65,141000000.0
2009-12-07 01:51:00,88.65,88.68,88.615,88.63,485200000.0
2009-12-07 01:52:00,88.62,88.625,88.575,88.585,440800000.0
2009-12-07 01:53:00,88.585,88.605,88.58,88.6,248000000.0
2009-12-07 01:54:00,88.6,88.605,88.6,88.6,93600000.0
2009-12-07 01:55:00,88.6,88.6,88.6,88.6,60000000.0
2009-12-07 01:56:00,88.61,88.615,88.59,88.59,167800000.0
2009-12-07 01:57:00,88.595,88.61,88.525,88.54,925600000.0
2009-12-07 01:58:00,88.555,88.625,88.54,88.625,460600000.0
2009-12-07 01:59:00,88.625,88.655,88.6,88.655,733400000.0
2009-12-07 02:00:00,88.655,88.715,88.635,88.71,701200000.0
2009-12-07 02:01:00,88.705,88.735,88.695,88.735,581400000.0
2009-12-07 02:02:00,88.735,88.74,88.645,88.645,762000000.0
2009-12-07 02:03:00,88.64,88.67,88.635,88.66,344000000.0
2009-12-07 02:04:00,88.66,88.705,88.65,88.685,648400000.0
2009-12-07 02:05:00,88.675,88.71,88.665,88.71,724200000.0
2009-12-07 02:06:00,88.715,88.72,88.665,88.67,512400000.0
2009-12-07 02:07:00,88.675,88.695,88.645,88.655,364100000.0
2009-12-07 02:08:00,88.65,88.67,88.645,88.645,464900000.0
2009-12-07 02:09:00,88.645,88.665,88.64,88.66,216800000.0
2009-12-07 02:10:00,88.66,88.695,88.655,88.665,636700000.0
2009-12-07 02:11:00,88.66,88.67,88.64,88.665,359000000.0
2009-12-07 02:12:00,88.66,88.685,88.655,88.66,670400000.0
2009-12-07 02:13:00,88.665,88.675,88.645,88.66,474500000.0
2009-12-07 02:14:00,88.66,88.665,88.64,88.66,618500000.0
2009-12-07 02:15:00,88.665,88.675,88.655,88.66,333300000.0
2009-12-07 02:16:00,88.66,88.66,88.595,88.62,553900000.0
2009-12-07 02:17:00,88.62,88.62,88.59,88.615,359200000.0
2009-12-07 02:18:00,88.61,88.62,88.6,88.615,338000000.0
2009-12-07 02:19:00,88.615,88.645,88.6,88.645,394600000.0
2009-12-07 02:20:00,88.645,88.665,88.62,88.62,437000000.0
2009-12-07 02:21:00,88.62,88.645,88.61,88.64,330000000.0
2009-12-07 02:22:00,88.65,88.655,88.62,88.635,576200000.0
2009-12-07 02:23:00,88.64,88.68,88.635,88.67,459900000.0
2009-12-07 02:24:00,88.67,88.685,88.65,88.67,410000000.0
2009-12-07 02:25:00,88.67,88.685,88.665,88.675,568100000.0
2009-12-07 02:26:00,88.68,88.685,88.64,88.65,358800000.0
2009-12-07 02:27:00,88.65,88.66,88.64,88.64,347400000.0
2009-12-07 02:28:00,88.64,88.655,88.62,88.625,575600000.0
2009-12-07 02:29:00,88.63,88.635,88.595,88.62,348900000.0
2009-12-07 02:30:00,88.625,88.645,88.61,88.63,364600000.0
2009-12-07 02:31:00,88.62,88.64,88.61,88.625,376900000.0
2009-12-07 02:32:00,88.65,88.665,88.63,88.655,668800000.0
2009-12-07 02:33:00,88.665,88.665,88.635,88.645,587500000.0
2009-12-07 02:34:00,88.645,88.66,88.615,88.62,706200000.0
2009-12-07 02:35:00,88.62,88.65,88.61,88.645,582500000.0
2009-12-07 02:36:00,88.65,88.69,88.65,88.655,337100000.0
2009-12-07 02:37:00,88.655,88.66,88.625,88.645,282100000.0
2009-12-07 02:38:00,88.64,88.64,88.61,88.64,267800000.0
2009-12-07 02:39:00,88.64,88.66,88.63,88.655,388500000.0
2009-12-07 02:40:00,88.655,88.665,88.64,88.645,529600000.0
2009-12-07 02:41:00,88.645,88.67,88.645,88.66,381600000.0
2009-12-07 02:42:00,88.655,88.675,88.64,88.675,501600000.0
2009-12-07 02:43:00,88.675,88.68,88.635,88.635,543199999.0
2009-12-07 02:44:00,88.635,88.685,88.63,88.665,515700000.0
2009-12-07 02:45:00,88.665,88.72,88.665,88.705,631000000.0
2009-12-07 02:46:00,88.705,88.745,88.705,88.72,559600000.0
2009-12-07 02:47:00,88.72,88.765,88.72,88.755,503600000.0
2009-12-07 02:48:00,88.755,88.78,88.745,88.775,420700000.0
2009-12-07 02:49:00,88.775,88.795,88.765,88.78,509200000.0
2009-12-07 02:50:00,88.78,88.8,88.77,88.79,551600000.0
2009-12-07 02:51:00,88.79,88.795,88.775,88.775,369200000.0
2009-12-07 02:52:00,88.775,88.805,88.755,88.79,429299999.0
2009-12-07 02:53:00,88.79,88.805,88.775,88.795,570300000.0
2009-12-07 02:54:00,88.79,88.8,88.775,88.795,266200000.0
2009-12-07 02:55:00,88.79,88.79,88.74,88.745,569400000.0
2009-12-07 02:56:00,88.745,88.745,88.71,88.72,479800000.0
2009-12-07 02:57:00,88.725,88.735,88.705,88.725,475800000.0
2009-12-07 02:58:00,88.73,88.73,88.71,88.72,298100000.0
2009-12-07 02:59:00,88.725,88.73,88.695,88.695,400000000.0
2009-12-07 03:00:00,88.695,88.73,88.695,88.715,498800000.0
2009-12-07 03:01:00,88.72,88.735,88.71,88.72,449600000.0
2009-12-07 03:02:00,88.72,88.72,88.695,88.71,411200000.0
2009-12-07 03:03:00,88.71,88.71,88.69,88.695,414400000.0
2009-12-07 03:04:00,88.695,88.7,88.645,88.68,502000000.0
2009-12-07 03:05:00,88.685,88.7,88.675,88.695,468200001.0
2009-12-07 03:06:00,88.695,88.715,88.695,88.7,210400000.0
2009-12-07 03:07:00,88.695,88.71,88.67,88.685,359000000.0
2009-12-07 03:08:00,88.685,88.7,88.67,88.685,284800000.0
2009-12-07 03:09:00,88.685,88.69,88.665,88.67,90400000.0
2009-12-07 03:10:00,88.665,88.675,88.65,88.655,205000000.0
2009-12-07 03:11:00,88.655,88.68,88.65,88.675,224800000.0
2009-12-07 03:12:00,88.675,88.725,88.675,88.725,200800000.0
2009-12-07 03:13:00,88.715,88.745,88.715,88.745,190400000.0
2009-12-07 03:14:00,88.745,88.77,88.745,88.75,364000000.0
2009-12-07 03:15:00,88.755,88.765,88.75,88.76,306600000.0
2009-12-07 03:16:00,88.76,88.78,88.755,88.78,471200000.0
2009-12-07 03:17:00,88.78,88.81,88.78,88.805,319200000.0
2009-12-07 03:18:00,88.795,88.795,88.78,88.78,430000000.0
2009-12-07 03:19:00,88.78,88.825,88.77,88.825,369200000.0
2009-12-07 03:20:00,88.815,88.83,88.75,88.765,624000000.0
2009-12-07 03:21:00,88.765,88.78,88.76,88.775,471800000.0
2009-12-07 03:22:00,88.78,88.805,88.78,88.805,288800000.0
2009-12-07 03:23:00,88.805,88.81,88.78,88.785,183400000.0
2009-12-07 03:24:00,88.785,88.79,88.775,88.785,402400000.0
2009-12-07 03:25:00,88.785,88.795,88.78,88.79,162600000.0
2009-12-07 03:26:00,88.795,88.795,88.785,88.795,154400000.0
2009-12-07 03:27:00,88.775,88.795,88.765,88.795,293800000.0
2009-12-07 03:28:00,88.795,88.795,88.76,88.765,484100000.0
2009-12-07 03:29:00,88.76,88.8,88.76,88.785,352400000.0
2009-12-07 03:30:00,88.785,88.785,88.755,88.755,372800000.0
2009-12-07 03:31:00,88.76,88.765,88.725,88.725,206400000.0
2009-12-07 03:32:00,88.725,88.755,88.72,88.73,230600000.0
2009-12-07 03:33:00,88.73,88.73,88.64,88.67,438600000.0
2009-12-07 03:34:00,88.67,88.675,88.655,88.655,394400000.0
2009-12-07 03:35:00,88.66,88.665,88.63,88.66,397800000.0
2009-12-07 03:36:00,88.66,88.67,88.645,88.66,306700000.0
2009-12-07 03:37:00,88.66,88.67,88.63,88.63,235800000.0
2009-12-07 03:38:00,88.63,88.665,88.63,88.66,332600000.0
2009-12-07 03:39:00,88.66,88.67,88.63,88.655,404700000.0
2009-12-07 03:40:00,88.655,88.655,88.63,88.63,212200000.0
2009-12-07 03:41:00,88.63,88.645,88.62,88.62,156200000.0
2009-12-07 03:42:00,88.62,88.635,88.62,88.635,156000000.0
2009-12-07 03:43:00,88.635,88.665,88.635,88.64,245700000.0
2009-12-07 03:44:00,88.635,88.64,88.625,88.635,118400000.0
2009-12-07 03:45:00,88.64,88.655,88.62,88.62,428500000.0
2009-12-07 03:46:00,88.62,88.645,88.615,88.645,405200000.0
2009-12-07 03:47:00,88.64,88.65,88.63,88.63,147600000.0
2009-12-07 03:48:00,88.63,88.63,88.62,88.63,78400000.0
2009-12-07 03:49:00,88.63,88.635,88.625,88.635,63800000.0
2009-12-07 03:50:00,88.635,88.64,88.62,88.62,112000000.0
2009-12-07 03:51:00,88.615,88.645,88.615,88.63,229600000.0
2009-12-07 03:52:00,88.63,88.64,88.615,88.63,106400000.0
2009-12-07 03:53:00,88.625,88.635,88.615,88.63,171000000.0
2009-12-07 03:54:00,88.625,88.625,88.62,88.625,44800000.0
2009-12-07 03:55:00,88.625,88.63,88.62,88.63,107200000.0
2009-12-07 03:56:00,88.63,88.635,88.625,88.63,74000000.0
2009-12-07 03:57:00,88.63,88.665,88.63,88.665,134000000.0
2009-12-07 03:58:00,88.665,88.67,88.645,88.645,269400000.0
2009-12-07 03:59:00,88.64,88.645,88.625,88.63,111400000.0
2009-12-07 04:00:00,88.63,88.655,88.615,88.64,233600000.0
2009-12-07 04:01:00,88.64,88.655,88.635,88.635,130800000.0
2009-12-07 04:02:00,88.635,88.635,88.61,88.615,346399999.0
2009-12-07 04:03:00,88.615,88.64,88.615,88.635,96000000.0
2009-12-07 04:04:00,88.635,88.645,88.62,88.62,461000000.0
2009-12-07 04:05:00,88.615,88.62,88.59,88.59,299700000.0
2009-12-07 04:06:00,88.585,88.595,88.575,88.59,248800000.0
2009-12-07 04:07:00,88.59,88.59,88.565,88.575,262800000.0
2009-12-07 04:08:00,88.575,88.585,88.565,88.575,157900000.0
2009-12-07 04:09:00,88.575,88.59,88.575,88.585,160500000.0
2009-12-07 04:10:00,88.585,88.585,88.575,88.58,32000000.0
2009-12-07 04:11:00,88.575,88.585,88.57,88.58,187300000.0
2009-12-07 04:12:00,88.58,88.625,88.58,88.615,262800000.0
2009-12-07 04:13:00,88.615,88.625,88.605,88.625,116200000.0
2009-12-07 04:14:00,88.625,88.66,88.62,88.65,208200000.0
2009-12-07 04:15:00,88.65,88.655,88.645,88.65,216800000.0
2009-12-07 04:16:00,88.65,88.65,88.635,88.645,308000000.0
2009-12-07 04:17:00,88.645,88.655,88.625,88.625,267200000.0
2009-12-07 04:18:00,88.625,88.64,88.625,88.635,377699999.0
2009-12-07 04:19:00,88.635,88.64,88.63,88.63,128200001.0
2009-12-07 04:20:00,88.635,88.65,88.63,88.635,331599999.0
2009-12-07 04:21:00,88.64,88.65,88.635,88.64,279999999.0
2009-12-07 04:22:00,88.64,88.645,88.63,88.635,242800000.0
2009-12-07 04:23:00,88.635,88.665,88.635,88.66,334800000.0
2009-12-07 04:24:00,88.665,88.665,88.645,88.665,257600000.0
2009-12-07 04:25:00,88.665,88.68,88.665,88.675,328300000.0
2009-12-07 04:26:00,88.675,88.685,88.67,88.68,413600000.0
2009-12-07 04:27:00,88.68,88.69,88.675,88.685,339000000.0
2009-12-07 04:28:00,88.685,88.685,88.67,88.67,321100000.0
2009-12-07 04:29:00,88.67,88.675,88.67,88.67,153600000.0
2009-12-07 04:30:00,88.675,88.685,88.675,88.685,118700000.0
2009-12-07 04:31:00,88.685,88.69,88.675,88.68,281800000.0
2009-12-07 04:32:00,88.68,88.685,88.675,88.675,133100000.0
2009-12-07 04:33:00,88.675,88.675,88.625,88.625,493400000.0
2009-12-07 04:34:00,88.625,88.635,88.62,88.625,282600000.0
2009-12-07 04:35:00,88.625,88.625,88.605,88.61,349600000.0
2009-12-07 04:36:00,88.605,88.62,88.6,88.615,457000000.0
2009-12-07 04:37:00,88.615,88.62,88.605,88.615,336600000.0
2009-12-07 04:38:00,88.61,88.625,88.605,88.615,290200000.0
2009-12-07 04:39:00,88.62,88.625,88.61,88.61,89600000.0
2009-12-07 04:40:00,88.61,88.625,88.61,88.625,78400000.0
2009-12-07 04:41:00,88.625,88.63,88.615,88.615,70400000.0
2009-12-07 04:42:00,88.615,88.62,88.61,88.615,80000000.0
2009-12-07 04:43:00,88.615,88.615,88.61,88.61,236800000.0
2009-12-07 04:44:00,88.615,88.64,88.615,88.635,284000000.0
2009-12-07 04:45:00,88.63,88.64,88.62,88.63,311599999.0
2009-12-07 04:46:00,88.625,88.625,88.61,88.615,371600000.0
2009-12-07 04:47:00,88.615,88.625,88.605,88.61,232500000.0
2009-12-07 04:48:00,88.605,88.615,88.605,88.61,180100000.0
2009-12-07 04:49:00,88.61,88.625,88.6,88.6,327500000.0
2009-12-07 04:50:00,88.605,88.625,88.605,88.61,306000000.0
2009-12-07 04:51:00,88.61,88.61,88.6,88.6,610000000.0
2009-12-07 04:52:00,88.605,88.605,88.595,88.595,316800000.0
2009-12-07 04:53:00,88.59,88.595,88.58,88.585,200000000.0
2009-12-07 04:54:00,88.585,88.595,88.58,88.58,147700000.0
2009-12-07 04:55:00,88.58,88.595,88.58,88.59,177200000.0
2009-12-07 04:56:00,88.59,88.59,88.585,88.59,102400000.0
2009-12-07 04:57:00,88.59,88.59,88.58,88.58,89600000.0
2009-12-07 04:58:00,88.575,88.58,88.57,88.575,245600000.0
2009-12-07 04:59:00,88.575,88.575,88.555,88.57,436800000.0
2009-12-07 05:00:00,88.57,88.575,88.55,88.555,436600000.0
2009-12-07 05:01:00,88.555,88.57,88.555,88.56,453600001.0
2009-12-07 05:02:00,88.56,88.56,88.545,88.55,173600000.0
2009-12-07 05:03:00,88.555,88.555,88.545,88.55,352800000.0
2009-12-07 05:04:00,88.55,88.55,88.54,88.545,134800000.0
2009-12-07 05:05:00,88.545,88.55,88.54,88.54,240800000.0
2009-12-07 05:06:00,88.54,88.555,88.54,88.55,120000000.0
2009-12-07 05:07:00,88.555,88.555,88.55,88.55,91200000.0
2009-12-07 05:08:00,88.55,88.555,88.545,88.55,217600000.0
2009-12-07 05:09:00,88.545,88.545,88.52,88.52,494800000.0
2009-12-07 05:10:00,88.52,88.555,88.52,88.54,356000000.0
2009-12-07 05:11:00,88.535,88.54,88.535,88.535,76000000.0
2009-12-07 05:12:00,88.535,88.545,88.525,88.545,261600000.0
2009-12-07 05:13:00,88.545,88.56,88.54,88.555,326400000.0
2009-12-07 05:14:00,88.555,88.56,88.55,88.55,193600000.0
2009-12-07 05:15:00,88.56,88.565,88.55,88.56,143200000.0
2009-12-07 05:16:00,88.56,88.56,88.54,88.54,240600000.0
2009-12-07 05:17:00,88.54,88.545,88.53,88.53,172200000.0
2009-12-07 05:18:00,88.53,88.545,88.525,88.53,383200000.0
2009-12-07 05:19:00,88.535,88.535,88.515,88.525,235200000.0
2009-12-07 05:20:00,88.525,88.54,88.525,88.54,168800000.0
2009-12-07 05:21:00,88.545,88.56,88.545,88.56,38000000.0
2009-12-07 05:22:00,88.555,88.555,88.54,88.55,60000000.0
2009-12-07 05:23:00,88.55,88.55,88.53,88.54,153600000.0
2009-12-07 05:24:00,88.54,88.55,88.53,88.535,48000000.0
2009-12-07 05:25:00,88.545,88.55,88.545,88.55,59200000.0
2009-12-07 05:26:00,88.545,88.555,88.515,88.515,126400000.0
2009-12-07 05:27:00,88.515,88.53,88.51,88.52,119200000.0
2009-12-07 05:28:00,88.52,88.525,88.5,88.515,140000000.0
2009-12-07 05:29:00,88.515,88.525,88.515,88.52,81600000.0
2009-12-07 05:30:00,88.525,88.535,88.52,88.525,43200000.0
2009-12-07 05:31:00,88.52,88.53,88.495,88.525,207200001.0
2009-12-07 05:32:00,88.53,88.53,88.52,88.52,113600000.0
2009-12-07 05:33:00,88.525,88.535,88.525,88.53,21600000.0
2009-12-07 05:34:00,88.53,88.53,88.51,88.51,122600000.0
2009-12-07 05:35:00,88.515,88.53,88.515,88.515,164000000.0
2009-12-07 05:36:00,88.515,88.515,88.5,88.5,239200000.0
2009-12-07 05:37:00,88.5,88.51,88.49,88.49,197600000.0
2009-12-07 05:38:00,88.49,88.49,88.48,88.485,300900000.0
2009-12-07 05:39:00,88.485,88.51,88.485,88.5,452000000.0
2009-12-07 05:40:00,88.5,88.505,88.49,88.49,578300000.0
2009-12-07 05:41:00,88.49,88.5,88.48,88.485,170000000.0
2009-12-07 05:42:00,88.49,88.515,88.485,88.51,196200000.0
2009-12-07 05:43:00,88.51,88.52,88.485,88.52,143800000.0
2009-12-07 05:44:00,88.52,88.53,88.51,88.515,122600000.0
2009-12-07 05:45:00,88.52,88.52,88.51,88.52,236400000.0
2009-12-07 05:46:00,88.515,88.52,88.505,88.505,332600000.0
2009-12-07 05:47:00,88.505,88.51,88.49,88.49,226700000.0
2009-12-07 05:48:00,88.48,88.49,88.475,88.485,139500000.0
2009-12-07 05:49:00,88.485,88.495,88.48,88.49,108200000.0
2009-12-07 05:50:00,88.49,88.495,88.475,88.48,76800000.0
2009-12-07 05:51:00,88.475,88.51,88.465,88.49,275600000.0
2009-12-07 05:52:00,88.49,88.52,88.49,88.51,352500000.0
2009-12-07 05:53:00,88.51,88.51,88.5,88.5,51200000.0
2009-12-07 05:54:00,88.495,88.5,88.48,88.495,77200000.0
2009-12-07 05:55:00,88.49,88.5,88.475,88.48,135600000.0
2009-12-07 05:56:00,88.48,88.5,88.475,88.495,238400000.0
2009-12-07 05:57:00,88.495,88.535,88.495,88.525,236200000.0
2009-12-07 05:58:00,88.525,88.535,88.515,88.52,53800000.0
2009-12-07 05:59:00,88.52,88.52,88.505,88.51,164600000.0
2009-12-07 06:00:00,88.51,88.515,88.505,88.51,115400000.0
2009-12-07 06:01:00,88.515,88.525,88.51,88.52,154700000.0
2009-12-07 06:02:00,88.52,88.52,88.515,88.515,74400000.0
2009-12-07 06:03:00,88.515,88.515,88.5,88.51,222000000.0
2009-12-07 06:04:00,88.51,88.52,88.5,88.505,139000000.0
2009-12-07 06:05:00,88.505,88.51,88.49,88.49,148200000.0
2009-12-07 06:06:00,88.485,88.49,88.48,88.48,243700000.0
2009-12-07 06:07:00,88.48,88.48,88.47,88.48,175400000.0
2009-12-07 06:08:00,88.475,88.48,88.465,88.48,214000000.0
2009-12-07 06:09:00,88.48,88.49,88.47,88.49,274800000.0
2009-12-07 06:10:00,88.49,88.495,88.485,88.49,266800000.0
2009-12-07 06:11:00,88.495,88.5,88.49,88.5,237200000.0
2009-12-07 06:12:00,88.5,88.505,88.495,88.5,267400000.0
2009-12-07 06:13:00,88.5,88.515,88.5,88.5,159200000.0
2009-12-07 06:14:00,88.505,88.515,88.5,88.515,87200000.0
2009-12-07 06:15:00,88.52,88.53,88.5,88.525,273600000.0
2009-12-07 06:16:00,88.525,88.535,88.52,88.52,208000000.0
2009-12-07 06:17:00,88.53,88.54,88.52,88.535,198400000.0
2009-12-07 06:18:00,88.54,88.56,88.54,88.56,201900000.0
2009-12-07 06:19:00,88.555,88.56,88.54,88.54,315199999.0
2009-12-07 06:20:00,88.54,88.545,88.535,88.54,124000000.0
2009-12-07 06:21:00,88.54,88.545,88.54,88.545,14400000.0
2009-12-07 06:22:00,88.54,88.56,88.54,88.55,134200000.0
2009-12-07 06:23:00,88.55,88.55,88.54,88.55,360800000.0
2009-12-07 06:24:00,88.545,88.555,88.54,88.55,135600000.0
2009-12-07 06:25:00,88.55,88.55,88.545,88.55,68000000.0
2009-12-07 06:26:00,88.555,88.56,88.555,88.56,38400000.0
2009-12-07 06:27:00,88.56,88.56,88.535,88.535,73600000.0
2009-12-07 06:28:00,88.535,88.54,88.53,88.535,148800000.0
2009-12-07 06:29:00,88.54,88.55,88.525,88.525,165600000.0
2009-12-07 06:30:00,88.525,88.55,88.525,88.535,333200000.0
2009-12-07 06:31:00,88.54,88.54,88.53,88.535,232000000.0
2009-12-07 06:32:00,88.535,88.545,88.52,88.52,373100000.0
2009-12-07 06:33:00,88.52,88.545,88.52,88.545,136000000.0
2009-12-07 06:34:00,88.535,88.55,88.535,88.54,301600000.0
2009-12-07 06:35:00,88.545,88.545,88.535,88.545,206400000.0
2009-12-07 06:36:00,88.545,88.545,88.525,88.53,215200000.0
2009-12-07 06:37:00,88.545,88.56,88.545,88.555,76000000.0
2009-12-07 06:38:00,88.555,88.56,88.555,88.56,110500000.0
2009-12-07 06:39:00,88.56,88.575,88.56,88.575,180000000.0
2009-12-07 06:40:00,88.58,88.58,88.57,88.57,52000000.0
2009-12-07 06:41:00,88.575,88.595,88.57,88.595,115400000.0
2009-12-07 06:42:00,88.59,88.595,88.555,88.565,391200000.0
2009-12-07 06:43:00,88.57,88.585,88.56,88.58,376800000.0
2009-12-07 06:44:00,88.58,88.59,88.555,88.58,159200000.0
2009-12-07 06:45:00,88.585,88.59,88.57,88.585,208000000.0
2009-12-07 06:46:00,88.58,88.58,88.565,88.565,109600000.0
2009-12-07 06:47:00,88.565,88.58,88.565,88.58,134600000.0
2009-12-07 06:48:00,88.58,88.585,88.57,88.575,136000000.0
2009-12-07 06:49:00,88.575,88.575,88.55,88.565,206400000.0
2009-12-07 06:50:00,88.565,88.59,88.565,88.585,237400000.0
2009-12-07 06:51:00,88.585,88.585,88.565,88.57,397300000.0
2009-12-07 06:52:00,88.57,88.57,88.565,88.565,38400000.0
2009-12-07 06:53:00,88.565,88.575,88.56,88.56,262700000.0
2009-12-07 06:54:00,88.56,88.565,88.56,88.56,79200000.0
2009-12-07 06:55:00,88.56,88.57,88.56,88.57,97600000.0
2009-12-07 06:56:00,88.57,88.585,88.565,88.58,147600000.0
2009-12-07 06:57:00,88.585,88.62,88.585,88.605,176300000.0
2009-12-07 06:58:00,88.605,88.605,88.555,88.555,325200000.0
2009-12-07 06:59:00,88.56,88.565,88.555,88.555,242900000.0
2009-12-07 07:00:00,88.555,88.61,88.555,88.6,214400000.0
2009-12-07 07:01:00,88.6,88.6,88.565,88.575,185600000.0
2009-12-07 07:02:00,88.585,88.61,88.58,88.61,179600000.0
2009-12-07 07:03:00,88.605,88.62,88.595,88.62,138800000.0
2009-12-07 07:04:00,88.615,88.635,88.605,88.61,309000000.0
2009-12-07 07:05:00,88.61,88.61,88.6,88.6,44800000.0
2009-12-07 07:06:00,88.605,88.605,88.595,88.595,80400000.0
2009-12-07 07:07:00,88.595,88.63,88.595,88.625,72000000.0
2009-12-07 07:08:00,88.625,88.625,88.6,88.61,102600000.0
2009-12-07 07:09:00,88.61,88.62,88.605,88.605,80800000.0
2009-12-07 07:10:00,88.61,88.62,88.595,88.6,131300000.0
2009-12-07 07:11:00,88.6,88.63,88.6,88.625,369400000.0
2009-12-07 07:12:00,88.625,88.625,88.59,88.61,437800000.0
2009-12-07 07:13:00,88.61,88.64,88.61,88.63,371300000.0
2009-12-07 07:14:00,88.63,88.63,88.61,88.61,239900000.0
2009-12-07 07:15:00,88.61,88.61,88.59,88.595,96400000.0
2009-12-07 07:16:00,88.595,88.6,88.59,88.59,174500000.0
2009-12-07 07:17:00,88.595,88.605,88.585,88.59,175200000.0
2009-12-07 07:18:00,88.595,88.605,88.58,88.605,183300000.0
2009-12-07 07:19:00,88.6,88.6,88.58,88.58,137600000.0
2009-12-07 07:20:00,88.58,88.595,88.58,88.59,103200000.0
2009-12-07 07:21:00,88.59,88.605,88.585,88.6,73800000.0
2009-12-07 07:22:00,88.6,88.6,88.58,88.58,98800000.0
2009-12-07 07:23:00,88.585,88.59,88.58,88.59,145100000.0
2009-12-07 07:24:00,88.585,88.585,88.575,88.575,115000000.0
2009-12-07 07:25:00,88.575,88.575,88.565,88.575,46900000.0
2009-12-07 07:26:00,88.575,88.58,88.575,88.575,22000000.0
2009-12-07 07:27:00,88.575,88.58,88.57,88.57,103100000.0
2009-12-07 07:28:00,88.575,88.575,88.565,88.565,136400000.0
2009-12-07 07:29:00,88.565,88.585,88.565,88.57,59300000.0
2009-12-07 07:30:00,88.57,88.58,88.565,88.565,166400000.0
2009-12-07 07:31:00,88.57,88.57,88.555,88.565,168500000.0
2009-12-07 07:32:00,88.57,88.57,88.565,88.57,46500000.0
2009-12-07 07:33:00,88.57,88.57,88.565,88.565,99000000.0
2009-12-07 07:34:00,88.565,88.57,88.56,88.565,35800000.0
2009-12-07 07:35:00,88.565,88.565,88.555,88.56,68800001.0
2009-12-07 07:36:00,88.56,88.595,88.555,88.595,196700000.0
2009-12-07 07:37:00,88.595,88.595,88.575,88.575,387900000.0
2009-12-07 07:38:00,88.58,88.585,88.565,88.575,224200000.0
2009-12-07 07:39:00,88.58,88.595,88.565,88.59,391600000.0
2009-12-07 07:40:00,88.585,88.63,88.58,88.62,420700000.0
2009-12-07 07:41:00,88.615,88.615,88.59,88.605,285600000.0
2009-12-07 07:42:00,88.605,88.625,88.605,88.615,547700000.0
2009-12-07 07:43:00,88.61,88.675,88.61,88.675,163200000.0
2009-12-07 07:44:00,88.67,88.67,88.65,88.66,600900000.0
2009-12-07 07:45:00,88.66,88.665,88.62,88.63,380700000.0
2009-12-07 07:46:00,88.63,88.675,88.62,88.665,400300000.0
2009-12-07 07:47:00,88.665,88.665,88.64,88.64,425900000.0
2009-12-07 07:48:00,88.64,88.655,88.62,88.655,421600000.0
2009-12-07 07:49:00,88.65,88.665,88.64,88.655,347400000.0
2009-12-07 07:50:00,88.66,88.66,88.65,88.655,119200000.0
2009-12-07 07:51:00,88.65,88.665,88.65,88.65,476900000.0
2009-12-07 07:52:00,88.65,88.655,88.635,88.645,341800000.0
2009-12-07 07:53:00,88.64,88.66,88.64,88.65,225700000.0
2009-12-07 07:54:00,88.65,88.67,88.65,88.67,154000000.0
2009-12-07 07:55:00,88.67,88.695,88.665,88.69,354100000.0
2009-12-07 07:56:00,88.69,88.695,88.65,88.655,306600000.0
2009-12-07 07:57:00,88.655,88.66,88.64,88.65,202900000.0
2009-12-07 07:58:00,88.65,88.65,88.635,88.64,143600000.0
2009-12-07 07:59:00,88.64,88.645,88.615,88.625,201800000.0
2009-12-07 08:00:00,88.625,88.64,88.625,88.635,219400000.0
2009-12-07 08:01:00,88.63,88.64,88.62,88.635,177000000.0
2009-12-07 08:02:00,88.635,88.64,88.625,88.64,389400000.0
2009-12-07 08:03:00,88.64,88.655,88.635,88.655,213000000.0
2009-12-07 08:04:00,88.65,88.655,88.645,88.645,158400000.0
2009-12-07 08:05:00,88.64,88.65,88.64,88.65,172200000.0
2009-12-07 08:06:00,88.655,88.66,88.65,88.65,154800000.0
2009-12-07 08:07:00,88.65,88.65,88.65,88.65,84000000.0
2009-12-07 08:08:00,88.65,88.655,88.65,88.65,258800000.0
2009-12-07 08:09:00,88.65,88.65,88.645,88.645,84800000.0
2009-12-07 08:10:00,88.645,88.66,88.63,88.655,286400000.0
2009-12-07 08:11:00,88.66,88.67,88.65,88.665,260000000.0
2009-12-07 08:12:00,88.665,88.67,88.645,88.65,406600000.0
2009-12-07 08:13:00,88.65,88.69,88.645,88.69,337200000.0
2009-12-07 08:14:00,88.685,88.695,88.675,88.685,455299998.0
2009-12-07 08:15:00,88.69,88.705,88.665,88.675,310400000.0
2009-12-07 08:16:00,88.675,88.695,88.665,88.665,307100000.0
2009-12-07 08:17:00,88.67,88.705,88.67,88.685,272800000.0
2009-12-07 08:18:00,88.685,88.695,88.67,88.675,268400000.0
2009-12-07 08:19:00,88.675,88.675,88.65,88.66,113600000.0
2009-12-07 08:20:00,88.66,88.665,88.65,88.655,170100000.0
2009-12-07 08:21:00,88.655,88.655,88.65,88.655,96000000.0
2009-12-07 08:22:00,88.65,88.65,88.635,88.645,225600000.0
2009-12-07 08:23:00,88.645,88.65,88.64,88.645,354600000.0
2009-12-07 08:24:00,88.65,88.655,88.64,88.645,514499999.0
2009-12-07 08:25:00,88.645,88.68,88.64,88.66,331300000.0
2009-12-07 08:26:00,88.66,88.665,88.64,88.64,245000000.0
2009-12-07 08:27:00,88.64,88.64,88.635,88.635,87000000.0
2009-12-07 08:28:00,88.635,88.64,88.62,88.635,329000000.0
2009-12-07 08:29:00,88.635,88.64,88.62,88.625,280000000.0
2009-12-07 08:30:00,88.625,88.655,88.625,88.655,285700000.0
2009-12-07 08:31:00,88.65,88.655,88.65,88.655,44900000.0
2009-12-07 08:32:00,88.655,88.66,88.645,88.655,175400000.0
2009-12-07 08:33:00,88.66,88.66,88.645,88.655,183400000.0
2009-12-07 08:34:00,88.65,88.68,88.65,88.675,241200000.0
2009-12-07 08:35:00,88.675,88.675,88.655,88.675,138900000.0
2009-12-07 08:36:00,88.675,88.68,88.66,88.665,161300000.0
2009-12-07 08:37:00,88.67,88.67,88.645,88.645,102000000.0
2009-12-07 08:38:00,88.645,88.655,88.645,88.645,162600000.0
2009-12-07 08:39:00,88.64,88.65,88.63,88.65,171600000.0
2009-12-07 08:40:00,88.65,88.665,88.65,88.66,171200000.0
2009-12-07 08:41:00,88.665,88.665,88.65,88.65,146400000.0
2009-12-07 08:42:00,88.65,88.675,88.65,88.675,170100000.0
2009-12-07 08:43:00,88.675,88.685,88.655,88.655,243000000.0
2009-12-07 08:44:00,88.655,88.69,88.65,88.68,375800000.0
2009-12-07 08:45:00,88.685,88.715,88.685,88.715,484600000.0
2009-12-07 08:46:00,88.705,88.705,88.685,88.695,321200000.0
2009-12-07 08:47:00,88.695,88.695,88.62,88.62,546800000.0
2009-12-07 08:48:00,88.62,88.625,88.595,88.595,330900000.0
2009-12-07 08:49:00,88.595,88.6,88.575,88.585,228800000.0
2009-12-07 08:50:00,88.585,88.6,88.585,88.595,579599999.0
2009-12-07 08:51:00,88.595,88.615,88.595,88.61,376400000.0
2009-12-07 08:52:00,88.605,88.625,88.595,88.595,275799998.0
2009-12-07 08:53:00,88.595,88.595,88.555,88.57,337800000.0
2009-12-07 08:54:00,88.57,88.59,88.54,88.545,392900000.0
2009-12-07 08:55:00,88.545,88.56,88.545,88.555,297300000.0
2009-12-07 08:56:00,88.555,88.56,88.53,88.54,405400000.0
2009-12-07 08:57:00,88.545,88.57,88.54,88.555,246400000.0
2009-12-07 08:58:00,88.555,88.6,88.545,88.585,310800000.0
2009-12-07 08:59:00,88.58,88.585,88.565,88.58,640000000.0
2009-12-07 09:00:00,88.585,88.595,88.575,88.585,417800000.0
2009-12-07 09:01:00,88.58,88.62,88.58,88.605,415100000.0
2009-12-07 09:02:00,88.605,88.625,88.595,88.6,187200000.0
2009-12-07 09:03:00,88.6,88.6,88.565,88.575,350600000.0
2009-12-07 09:04:00,88.575,88.61,88.575,88.595,258000000.0
2009-12-07 09:05:00,88.595,88.6,88.57,88.57,323600000.0
2009-12-07 09:06:00,88.575,88.59,88.555,88.555,283200000.0
2009-12-07 09:07:00,88.55,88.555,88.505,88.505,305300000.0
2009-12-07 09:08:00,88.5,88.53,88.5,88.515,190500000.0
2009-12-07 09:09:00,88.51,88.54,88.51,88.535,285100000.0
2009-12-07 09:10:00,88.535,88.545,88.51,88.51,739100001.0
2009-12-07 09:11:00,88.51,88.515,88.475,88.475,480200000.0
2009-12-07 09:12:00,88.475,88.495,88.445,88.485,410400000.0
2009-12-07 09:13:00,88.485,88.485,88.46,88.47,345600000.0
2009-12-07 09:14:00,88.47,88.48,88.45,88.46,455600000.0
2009-12-07 09:15:00,88.455,88.465,88.44,88.44,330700000.0
2009-12-07 09:16:00,88.44,88.48,88.43,88.47,672600000.0
2009-12-07 09:17:00,88.47,88.47,88.42,88.465,430800000.0
2009-12-07 09:18:00,88.46,88.475,88.46,88.46,160800000.0
2009-12-07 09:19:00,88.465,88.475,88.435,88.44,66700000.0
2009-12-07 09:20:00,88.44,88.45,88.4,88.405,337100000.0
2009-12-07 09:21:00,88.405,88.455,88.405,88.455,370900000.0
2009-12-07 09:22:00,88.455,88.455,88.425,88.43,274600000.0
2009-12-07 09:23:00,88.43,88.455,88.43,88.445,127000000.0
2009-12-07 09:24:00,88.445,88.45,88.435,88.44,564000000.0
2009-12-07 09:25:00,88.44,88.445,88.415,88.425,258900000.0
2009-12-07 09:26:00,88.425,88.43,88.395,88.415,301800000.0
2009-12-07 09:27:00,88.41,88.425,88.405,88.415,208200000.0
2009-12-07 09:28:00,88.42,88.425,88.385,88.42,277600000.0
2009-12-07 09:29:00,88.41,88.435,88.405,88.405,397599998.0
2009-12-07 09:30:00,88.405,88.42,88.4,88.415,165200000.0
2009-12-07 09:31:00,88.415,88.415,88.385,88.39,125100000.0
2009-12-07 09:32:00,88.39,88.425,88.39,88.41,180700000.0
2009-12-07 09:33:00,88.415,88.415,88.4,88.405,232500000.0
2009-12-07 09:34:00,88.415,88.425,88.39,88.395,303200000.0
2009-12-07 09:35:00,88.4,88.4,88.38,88.395,222399999.0
2009-12-07 09:36:00,88.395,88.4,88.395,88.395,80600000.0
2009-12-07 09:37:00,88.39,88.4,88.39,88.395,184800000.0
2009-12-07 09:38:00,88.405,88.415,88.4,88.4,184800000.0
2009-12-07 09:39:00,88.4,88.405,88.395,88.395,198600000.0
2009-12-07 09:40:00,88.395,88.395,88.355,88.36,375400000.0
2009-12-07 09:41:00,88.36,88.365,88.34,88.36,164900000.0
2009-12-07 09:42:00,88.355,88.365,88.34,88.34,281700000.0
2009-12-07 09:43:00,88.34,88.355,88.315,88.335,539500000.0
2009-12-07 09:44:00,88.34,88.35,88.325,88.33,490500000.0
2009-12-07 09:45:00,88.33,88.365,88.33,88.36,333100000.0
2009-12-07 09:46:00,88.365,88.375,88.345,88.35,336800000.0
2009-12-07 09:47:00,88.35,88.375,88.345,88.375,164000000.0
2009-12-07 09:48:00,88.375,88.42,88.37,88.405,217200000.0
2009-12-07 09:49:00,88.405,88.415,88.395,88.395,294000000.0
2009-12-07 09:50:00,88.395,88.41,88.375,88.405,239000000.0
2009-12-07 09:51:00,88.41,88.42,88.4,88.415,179400000.0
2009-12-07 09:52:00,88.42,88.43,88.41,88.41,208700000.0
2009-12-07 09:53:00,88.41,88.43,88.405,88.415,223600000.0
2009-12-07 09:54:00,88.415,88.425,88.405,88.42,197500000.0
2009-12-07 09:55:00,88.42,88.445,88.42,88.44,108800000.0
2009-12-07 09:56:00,88.435,88.435,88.415,88.43,155200000.0
2009-12-07 09:57:00,88.425,88.45,88.42,88.445,225400000.0
2009-12-07 09:58:00,88.435,88.455,88.43,88.435,172500000.0
2009-12-07 09:59:00,88.43,88.435,88.4,88.425,218400000.0
2009-12-07 10:00:00,88.42,88.42,88.4,88.4,287000000.0
2009-12-07 10:01:00,88.395,88.395,88.375,88.39,234600001.0
2009-12-07 10:02:00,88.375,88.39,88.345,88.35,254300000.0
2009-12-07 10:03:00,88.35,88.355,88.315,88.32,386900000.0
2009-12-07 10:04:00,88.32,88.35,88.32,88.35,205700000.0
2009-12-07 10:05:00,88.35,88.355,88.315,88.33,401400000.0
2009-12-07 10:06:00,88.33,88.33,88.305,88.32,347300000.0
2009-12-07 10:07:00,88.32,88.34,88.305,88.325,418900000.0
2009-12-07 10:08:00,88.325,88.345,88.32,88.335,692600000.0
2009-12-07 10:09:00,88.335,88.35,88.325,88.33,533200001.0
2009-12-07 10:10:00,88.33,88.335,88.3,88.31,460300000.0
2009-12-07 10:11:00,88.31,88.31,88.28,88.28,189700000.0
2009-12-07 10:12:00,88.28,88.285,88.26,88.26,448200000.0
2009-12-07 10:13:00,88.27,88.28,88.245,88.255,324900000.0
2009-12-07 10:14:00,88.25,88.265,88.25,88.26,104900000.0
2009-12-07 10:15:00,88.255,88.26,88.23,88.245,312000000.0
2009-12-07 10:16:00,88.245,88.245,88.225,88.23,333000000.0
2009-12-07 10:17:00,88.23,88.235,88.195,88.2,446400000.0
2009-12-07 10:18:00,88.195,88.235,88.195,88.23,412599998.0
2009-12-07 10:19:00,88.225,88.245,88.22,88.22,461600000.0
2009-12-07 10:20:00,88.22,88.225,88.2,88.205,323300000.0
2009-12-07 10:21:00,88.21,88.245,88.205,88.235,430200000.0
2009-12-07 10:22:00,88.235,88.25,88.23,88.235,315200000.0
2009-12-07 10:23:00,88.235,88.245,88.215,88.235,331500000.0
2009-12-07 10:24:00,88.235,88.245,88.18,88.185,319700000.0
2009-12-07 10:25:00,88.185,88.22,88.185,88.22,231100000.0
2009-12-07 10:26:00,88.22,88.23,88.195,88.205,257500000.0
2009-12-07 10:27:00,88.2,88.22,88.17,88.195,277400001.0
2009-12-07 10:28:00,88.195,88.215,88.19,88.19,270500000.0
2009-12-07 10:29:00,88.19,88.24,88.18,88.23,386500000.0
2009-12-07 10:30:00,88.23,88.23,88.14,88.145,395900000.0
2009-12-07 10:31:00,88.145,88.2,88.14,88.195,279800000.0
2009-12-07 10:32:00,88.2,88.21,88.165,88.19,287900000.0
2009-12-07 10:33:00,88.185,88.205,88.17,88.19,442100000.0
2009-12-07 10:34:00,88.19,88.2,88.165,88.17,440900000.0
2009-12-07 10:35:00,88.175,88.185,88.125,88.125,543500001.0
2009-12-07 10:36:00,88.125,88.155,88.095,88.11,724100000.0
2009-12-07 10:37:00,88.105,88.105,88.04,88.045,619200000.0
2009-12-07 10:38:00,88.045,88.07,88.035,88.07,525000000.0
2009-12-07 10:39:00,88.075,88.11,88.06,88.09,425700000.0
2009-12-07 10:40:00,88.09,88.12,88.085,88.11,456600000.0
2009-12-07 10:41:00,88.11,88.115,88.015,88.015,554700000.0
2009-12-07 10:42:00,88.01,88.035,88.0,88.02,374600000.0
2009-12-07 10:43:00,88.02,88.05,88.02,88.045,458400000.0
2009-12-07 10:44:00,88.045,88.135,88.045,88.095,508300001.0
2009-12-07 10:45:00,88.1,88.1,88.045,88.045,608699999.0
2009-12-07 10:46:00,88.045,88.05,88.005,88.02,470900000.0
2009-12-07 10:47:00,88.02,88.07,88.02,88.06,218400000.0
2009-12-07 10:48:00,88.055,88.065,88.005,88.01,297000000.0
2009-12-07 10:49:00,88.02,88.025,88.0,88.005,371300000.0
2009-12-07 10:50:00,88.005,88.005,87.955,87.985,378300000.0
2009-12-07 10:51:00,87.985,87.99,87.96,87.99,367600000.0
2009-12-07 10:52:00,87.99,88.0,87.97,87.97,413600000.0
2009-12-07 10:53:00,87.97,87.98,87.91,87.98,450900000.0
2009-12-07 10:54:00,87.98,88.0,87.95,88.0,299800000.0
2009-12-07 10:55:00,87.995,88.02,87.985,88.015,300200000.0
2009-12-07 10:56:00,88.005,88.03,87.965,87.965,412600000.0
2009-12-07 10:57:00,87.965,88.01,87.965,87.98,450600000.0
2009-12-07 10:58:00,87.98,87.98,87.945,87.96,268800000.0
2009-12-07 10:59:00,87.96,87.965,87.885,87.9,417100000.0
2009-12-07 11:00:00,87.905,87.905,87.87,87.87,367100000.0
2009-12-07 11:01:00,87.875,87.89,87.84,87.855,358500000.0
2009-12-07 11:02:00,87.855,87.88,87.845,87.865,325900000.0
2009-12-07 11:03:00,87.865,87.905,87.865,87.895,401300001.0
2009-12-07 11:04:00,87.895,87.955,87.89,87.95,301500000.0
2009-12-07 11:05:00,87.945,87.975,87.945,87.96,228700000.0
2009-12-07 11:06:00,87.97,87.985,87.945,87.975,368200000.0
2009-12-07 11:07:00,87.975,88.0,87.96,88.0,330500000.0
2009-12-07 11:08:00,88.0,88.0,87.975,87.98,336400000.0
2009-12-07 11:09:00,87.975,87.99,87.97,87.985,231000000.0
2009-12-07 11:10:00,87.985,87.985,87.965,87.965,178100000.0
2009-12-07 11:11:00,87.965,87.985,87.95,87.97,157200000.0
2009-12-07 11:12:00,87.975,87.98,87.945,87.955,443800000.0
2009-12-07 11:13:00,87.955,87.97,87.93,87.93,398000000.0
2009-12-07 11:14:00,87.93,87.93,87.9,87.925,500600001.0
2009-12-07 11:15:00,87.925,87.93,87.905,87.92,357500000.0
2009-12-07 11:16:00,87.92,87.935,87.91,87.92,205900000.0
2009-12-07 11:17:00,87.93,87.935,87.905,87.91,177700000.0
2009-12-07 11:18:00,87.91,87.95,87.91,87.935,263000000.0
2009-12-07 11:19:00,87.94,87.945,87.925,87.935,171400000.0
2009-12-07 11:20:00,87.935,87.94,87.915,87.925,344100000.0
2009-12-07 11:21:00,87.925,87.935,87.9,87.915,326200000.0
2009-12-07 11:22:00,87.91,87.92,87.89,87.915,246700000.0
2009-12-07 11:23:00,87.91,87.915,87.895,87.895,181600000.0
2009-12-07 11:24:00,87.905,87.93,87.895,87.925,284300000.0
2009-12-07 11:25:00,87.93,87.94,87.915,87.925,246400001.0
2009-12-07 11:26:00,87.925,87.955,87.91,87.955,292399999.0
2009-12-07 11:27:00,87.95,87.96,87.92,87.945,477100000.0
2009-12-07 11:28:00,87.945,87.97,87.945,87.97,253000000.0
2009-12-07 11:29:00,87.96,88.0,87.96,87.99,349100000.0
2009-12-07 11:30:00,87.99,88.02,87.985,88.015,277000000.0
2009-12-07 11:31:00,88.015,88.015,87.995,88.01,193400000.0
2009-12-07 11:32:00,88.01,88.02,87.995,88.01,188900000.0
2009-12-07 11:33:00,88.005,88.05,88.0,88.04,231400000.0
2009-12-07 11:34:00,88.04,88.055,88.03,88.05,252600000.0
2009-12-07 11:35:00,88.05,88.06,88.04,88.055,233200000.0
2009-12-07 11:36:00,88.045,88.07,88.03,88.055,456300000.0
2009-12-07 11:37:00,88.05,88.065,88.045,88.055,272800000.0
2009-12-07 11:38:00,88.055,88.07,88.055,88.06,253500000.0
2009-12-07 11:39:00,88.06,88.07,88.045,88.055,345700000.0
2009-12-07 11:40:00,88.055,88.06,88.035,88.045,258800000.0
2009-12-07 11:41:00,88.045,88.05,88.015,88.015,234400000.0
2009-12-07 11:42:00,88.015,88.015,87.99,87.99,311800000.0
2009-12-07 11:43:00,87.99,88.025,87.975,88.025,281800000.0
2009-12-07 11:44:00,88.025,88.035,88.02,88.035,170900000.0
2009-12-07 11:45:00,88.035,88.065,88.035,88.05,514900000.0
2009-12-07 11:46:00,88.045,88.055,88.035,88.05,409500000.0
2009-12-07 11:47:00,88.055,88.06,88.035,88.04,210799999.0
2009-12-07 11:48:00,88.035,88.075,88.035,88.05,300900000.0
2009-12-07 11:49:00,88.045,88.05,88.025,88.05,267700000.0
2009-12-07 11:50:00,88.05,88.075,88.045,88.06,241200000.0
2009-12-07 11:51:00,88.065,88.095,88.055,88.09,309400000.0
2009-12-07 11:52:00,88.085,88.1,88.085,88.09,116700000.0
2009-12-07 11:53:00,88.095,88.105,88.065,88.07,268900000.0
2009-12-07 11:54:00,88.07,88.1,88.055,88.1,323600000.0
2009-12-07 11:55:00,88.095,88.1,88.09,88.09,186300000.0
2009-12-07 11:56:00,88.09,88.095,88.08,88.095,125600000.0
2009-12-07 11:57:00,88.095,88.115,88.085,88.115,232600000.0
2009-12-07 11:58:00,88.11,88.135,88.105,88.125,143300000.0
2009-12-07 11:59:00,88.13,88.155,88.13,88.14,134600000.0
2009-12-07 12:00:00,88.14,88.15,88.125,88.14,272000000.0
2009-12-07 12:01:00,88.14,88.14,88.125,88.135,267600000.0
2009-12-07 12:02:00,88.135,88.145,88.12,88.12,219000000.0
2009-12-07 12:03:00,88.12,88.125,88.11,88.115,190400000.0
2009-12-07 12:04:00,88.12,88.14,88.115,88.135,233300000.0
2009-12-07 12:05:00,88.14,88.145,88.115,88.12,230500000.0
2009-12-07 12:06:00,88.115,88.12,88.1,88.1,275200000.0
2009-12-07 12:07:00,88.095,88.105,88.07,88.095,147700000.0
2009-12-07 12:08:00,88.095,88.105,88.085,88.105,92200000.0
2009-12-07 12:09:00,88.105,88.105,88.085,88.085,251900000.0
2009-12-07 12:10:00,88.085,88.085,88.06,88.06,190499999.0
2009-12-07 12:11:00,88.06,88.07,88.05,88.07,207600000.0
2009-12-07 12:12:00,88.07,88.09,88.06,88.09,94800000.0
2009-12-07 12:13:00,88.09,88.125,88.075,88.12,323000000.0
2009-12-07 12:14:00,88.115,88.15,88.095,88.12,416300000.0
2009-12-07 12:15:00,88.12,88.16,88.12,88.155,288000000.0
2009-12-07 12:16:00,88.155,88.165,88.14,88.15,225600000.0
2009-12-07 12:17:00,88.15,88.16,88.14,88.16,116800000.0
2009-12-07 12:18:00,88.16,88.16,88.15,88.155,80000000.0
2009-12-07 12:19:00,88.155,88.155,88.13,88.135,115700000.0
2009-12-07 12:20:00,88.135,88.135,88.125,88.13,139300000.0
2009-12-07 12:21:00,88.13,88.16,88.125,88.15,282400000.0
2009-12-07 12:22:00,88.155,88.2,88.15,88.195,280300000.0
2009-12-07 12:23:00,88.2,88.215,88.185,88.2,392600001.0
2009-12-07 12:24:00,88.2,88.205,88.18,88.2,273200000.0
2009-12-07 12:25:00,88.2,88.215,88.2,88.205,190800000.0
2009-12-07 12:26:00,88.205,88.21,88.19,88.2,340400000.0
2009-12-07 12:27:00,88.2,88.24,88.2,88.23,198700000.0
2009-12-07 12:28:00,88.23,88.235,88.225,88.235,337100000.0
2009-12-07 12:29:00,88.24,88.24,88.22,88.235,341000000.0
2009-12-07 12:30:00,88.235,88.3,88.235,88.3,368000000.0
2009-12-07 12:31:00,88.305,88.33,88.3,88.31,311300000.0
2009-12-07 12:32:00,88.305,88.315,88.295,88.3,194000000.0
2009-12-07 12:33:00,88.3,88.31,88.27,88.27,251900000.0
2009-12-07 12:34:00,88.27,88.295,88.27,88.275,258400000.0
2009-12-07 12:35:00,88.27,88.28,88.265,88.28,168300000.0
2009-12-07 12:36:00,88.28,88.295,88.275,88.285,261400000.0
2009-12-07 12:37:00,88.29,88.29,88.28,88.28,110300000.0
2009-12-07 12:38:00,88.28,88.29,88.275,88.275,122300000.0
2009-12-07 12:39:00,88.275,88.28,88.275,88.275,50500000.0
2009-12-07 12:40:00,88.28,88.285,88.275,88.285,163300000.0
2009-12-07 12:41:00,88.285,88.285,88.27,88.285,71700000.0
2009-12-07 12:42:00,88.28,88.28,88.275,88.275,183400000.0
2009-12-07 12:43:00,88.275,88.275,88.255,88.26,83800000.0
2009-12-07 12:44:00,88.26,88.26,88.245,88.245,115600000.0
2009-12-07 12:45:00,88.245,88.25,88.22,88.23,163300000.0
2009-12-07 12:46:00,88.235,88.235,88.215,88.22,183800000.0
2009-12-07 12:47:00,88.225,88.23,88.215,88.225,113600000.0
2009-12-07 12:48:00,88.23,88.24,88.22,88.23,211100000.0
2009-12-07 12:49:00,88.23,88.235,88.225,88.225,79700000.0
2009-12-07 12:50:00,88.225,88.225,88.2,88.2,248800000.0
2009-12-07 12:51:00,88.2,88.21,88.185,88.195,272400000.0
2009-12-07 12:52:00,88.2,88.2,88.18,88.19,73900000.0
2009-12-07 12:53:00,88.19,88.19,88.17,88.175,216600000.0
2009-12-07 12:54:00,88.165,88.17,88.14,88.145,210900000.0
2009-12-07 12:55:00,88.145,88.155,88.14,88.145,334600000.0
2009-12-07 12:56:00,88.145,88.15,88.135,88.14,170200000.0
2009-12-07 12:57:00,88.135,88.135,88.105,88.105,280900000.0
2009-12-07 12:58:00,88.11,88.11,88.09,88.09,171800000.0
2009-12-07 12:59:00,88.09,88.09,88.06,88.065,428700000.0
2009-12-07 13:00:00,88.065,88.065,88.03,88.05,546100000.0
2009-12-07 13:01:00,88.05,88.05,88.03,88.045,236900000.0
2009-12-07 13:02:00,88.045,88.1,88.045,88.095,267700000.0
2009-12-07 13:03:00,88.1,88.11,88.08,88.11,318100001.0
2009-12-07 13:04:00,88.11,88.115,88.1,88.1,322500000.0
2009-12-07 13:05:00,88.105,88.14,88.105,88.125,257300000.0
2009-12-07 13:06:00,88.125,88.14,88.12,88.14,190900000.0
2009-12-07 13:07:00,88.14,88.15,88.14,88.15,306100000.0
2009-12-07 13:08:00,88.155,88.175,88.145,88.155,227200001.0
2009-12-07 13:09:00,88.155,88.165,88.145,88.16,430400000.0
2009-12-07 13:10:00,88.16,88.175,88.155,88.16,180600000.0
2009-12-07 13:11:00,88.165,88.17,88.14,88.145,185400000.0
2009-12-07 13:12:00,88.145,88.145,88.12,88.135,211900000.0
2009-12-07 13:13:00,88.135,88.14,88.11,88.13,122100000.0
2009-12-07 13:14:00,88.13,88.13,88.12,88.125,67400000.0
2009-12-07 13:15:00,88.12,88.125,88.095,88.095,229600000.0
2009-12-07 13:16:00,88.1,88.115,88.095,88.105,153100000.0
2009-12-07 13:17:00,88.105,88.105,88.09,88.09,118100000.0
2009-12-07 13:18:00,88.09,88.11,88.07,88.07,160200000.0
2009-12-07 13:19:00,88.075,88.075,88.055,88.055,181900000.0
2009-12-07 13:20:00,88.06,88.06,88.025,88.03,337700000.0
2009-12-07 13:21:00,88.035,88.08,88.035,88.08,315000000.0
2009-12-07 13:22:00,88.08,88.085,88.07,88.075,95000000.0
2009-12-07 13:23:00,88.075,88.1,88.07,88.085,254200000.0
2009-12-07 13:24:00,88.08,88.12,88.075,88.095,322500000.0
2009-12-07 13:25:00,88.095,88.105,88.085,88.095,90800000.0
2009-12-07 13:26:00,88.09,88.125,88.075,88.115,191400000.0
2009-12-07 13:27:00,88.115,88.115,88.105,88.105,43200000.0
2009-12-07 13:28:00,88.105,88.12,88.1,88.12,88200000.0
2009-12-07 13:29:00,88.12,88.12,88.075,88.1,298600000.0
2009-12-07 13:30:00,88.1,88.13,88.1,88.13,108900000.0
2009-12-07 13:31:00,88.13,88.15,88.12,88.14,211300000.0
2009-12-07 13:32:00,88.135,88.145,88.13,88.14,202400000.0
2009-12-07 13:33:00,88.14,88.15,88.135,88.135,117700000.0
2009-12-07 13:34:00,88.14,88.15,88.14,88.145,245100000.0
2009-12-07 13:35:00,88.145,88.15,88.12,88.12,187700000.0
2009-12-07 13:36:00,88.125,88.145,88.12,88.12,205900000.0
2009-12-07 13:37:00,88.12,88.125,88.115,88.115,247700000.0
2009-12-07 13:38:00,88.115,88.14,88.115,88.13,161100000.0
2009-12-07 13:39:00,88.13,88.135,88.085,88.085,99700000.0
2009-12-07 13:40:00,88.085,88.125,88.085,88.11,214800000.0
2009-12-07 13:41:00,88.11,88.135,88.11,88.115,190000000.0
2009-12-07 13:42:00,88.115,88.125,88.11,88.11,158900000.0
2009-12-07 13:43:00,88.11,88.12,88.085,88.115,238600000.0
2009-12-07 13:44:00,88.115,88.115,88.075,88.08,255000000.0
2009-12-07 13:45:00,88.08,88.095,88.075,88.085,178600000.0
2009-12-07 13:46:00,88.085,88.095,88.065,88.075,228700000.0
2009-12-07 13:47:00,88.07,88.07,88.065,88.07,119300000.0
2009-12-07 13:48:00,88.07,88.075,88.06,88.06,100900000.0
2009-12-07 13:49:00,88.06,88.08,88.055,88.08,74000000.0
2009-12-07 13:50:00,88.08,88.085,88.07,88.07,163000000.0
2009-12-07 13:51:00,88.07,88.075,88.07,88.075,142000000.0
2009-12-07 13:52:00,88.08,88.1,88.08,88.09,224600000.0
2009-12-07 13:53:00,88.09,88.09,88.06,88.07,221400000.0
2009-12-07 13:54:00,88.07,88.095,88.06,88.085,205400000.0
2009-12-07 13:55:00,88.085,88.105,88.07,88.075,213000000.0
2009-12-07 13:56:00,88.08,88.08,88.07,88.08,152100000.0
2009-12-07 13:57:00,88.075,88.08,88.06,88.065,274100000.0
2009-12-07 13:58:00,88.06,88.09,88.06,88.085,179800000.0
2009-12-07 13:59:00,88.085,88.1,88.08,88.1,176400000.0
2009-12-07 14:00:00,88.1,88.11,88.085,88.1,210400000.0
2009-12-07 14:01:00,88.1,88.1,88.085,88.095,229600000.0
2009-12-07 14:02:00,88.095,88.105,88.09,88.105,195900000.0
2009-12-07 14:03:00,88.105,88.105,88.085,88.095,200700000.0
2009-12-07 14:04:00,88.1,88.1,88.085,88.095,158300000.0
2009-12-07 14:05:00,88.095,88.095,88.075,88.08,195200000.0
2009-12-07 14:06:00,88.085,88.09,88.075,88.075,208800000.0
2009-12-07 14:07:00,88.075,88.08,88.055,88.065,263100000.0
2009-12-07 14:08:00,88.065,88.085,88.055,88.085,181200000.0
2009-12-07 14:09:00,88.085,88.095,88.08,88.09,212900000.0
2009-12-07 14:10:00,88.09,88.09,88.055,88.06,217800000.0
2009-12-07 14:11:00,88.06,88.065,88.055,88.06,120900000.0
2009-12-07 14:12:00,88.06,88.065,88.05,88.05,136900000.0
2009-12-07 14:13:00,88.05,88.05,88.03,88.04,106300000.0
2009-12-07 14:14:00,88.04,88.06,88.035,88.05,66100000.0
2009-12-07 14:15:00,88.05,88.07,88.05,88.065,174800000.0
2009-12-07 14:16:00,88.07,88.085,88.06,88.065,241200000.0
2009-12-07 14:17:00,88.065,88.07,88.055,88.065,195100000.0
2009-12-07 14:18:00,88.06,88.06,88.03,88.035,278700000.0
2009-12-07 14:19:00,88.035,88.045,88.025,88.04,186900000.0
2009-12-07 14:20:00,88.04,88.055,88.035,88.055,107600000.0
2009-12-07 14:21:00,88.055,88.095,88.05,88.08,173900000.0
2009-12-07 14:22:00,88.085,88.095,88.08,88.085,139300000.0
2009-12-07 14:23:00,88.08,88.095,88.07,88.085,103300000.0
2009-12-07 14:24:00,88.085,88.09,88.07,88.085,162500000.0
2009-12-07 14:25:00,88.085,88.085,88.05,88.065,170000000.0
2009-12-07 14:26:00,88.065,88.065,88.045,88.045,168600000.0
2009-12-07 14:27:00,88.05,88.055,88.035,88.055,131500000.0
2009-12-07 14:28:00,88.055,88.06,88.035,88.05,189899999.0
2009-12-07 14:29:00,88.045,88.055,88.035,88.035,179300000.0
2009-12-07 14:30:00,88.055,88.06,88.045,88.045,221100000.0
2009-12-07 14:31:00,88.045,88.055,88.035,88.035,103100000.0
2009-12-07 14:32:00,88.035,88.06,88.035,88.05,198600000.0
2009-12-07 14:33:00,88.055,88.055,88.035,88.045,66700000.0
2009-12-07 14:34:00,88.045,88.05,88.035,88.04,128300000.0
2009-12-07 14:35:00,88.04,88.045,88.025,88.03,105000000.0
2009-12-07 14:36:00,88.02,88.03,88.01,88.015,62100000.0
2009-12-07 14:37:00,88.015,88.03,88.01,88.025,99200000.0
2009-12-07 14:38:00,88.03,88.04,88.025,88.035,168700000.0
2009-12-07 14:39:00,88.035,88.07,88.035,88.07,131500000.0
2009-12-07 14:40:00,88.065,88.07,88.05,88.05,111600000.0
2009-12-07 14:41:00,88.045,88.06,88.045,88.055,244300000.0
2009-12-07 14:42:00,88.055,88.075,88.055,88.065,206000000.0
2009-12-07 14:43:00,88.065,88.075,88.04,88.045,252800000.0
2009-12-07 14:44:00,88.055,88.055,88.03,88.03,253900000.0
2009-12-07 14:45:00,88.035,88.06,88.03,88.06,216500000.0
2009-12-07 14:46:00,88.055,88.065,88.045,88.06,185900000.0
2009-12-07 14:47:00,88.06,88.09,88.055,88.09,203600000.0
2009-12-07 14:48:00,88.085,88.105,88.08,88.1,272200000.0
2009-12-07 14:49:00,88.105,88.145,88.095,88.12,241000000.0
2009-12-07 14:50:00,88.125,88.135,88.11,88.11,133300000.0
2009-12-07 14:51:00,88.12,88.125,88.105,88.12,267600000.0
2009-12-07 14:52:00,88.12,88.125,88.105,88.11,146800000.0
2009-12-07 14:53:00,88.11,88.12,88.105,88.12,220700000.0
2009-12-07 14:54:00,88.115,88.135,88.115,88.135,152200000.0
2009-12-07 14:55:00,88.13,88.15,88.125,88.14,148100000.0
2009-12-07 14:56:00,88.14,88.14,88.1,88.11,196000000.0
2009-12-07 14:57:00,88.11,88.115,88.08,88.1,186500000.0
2009-12-07 14:58:00,88.1,88.1,88.08,88.08,275400000.0
2009-12-07 14:59:00,88.08,88.085,88.07,88.07,210200000.0
2009-12-07 15:00:00,88.075,88.075,88.055,88.065,195700000.0
2009-12-07 15:01:00,88.065,88.08,88.055,88.055,73600000.0
2009-12-07 15:02:00,88.055,88.065,88.045,88.05,122500000.0
2009-12-07 15:03:00,88.045,88.055,88.045,88.055,105900000.0
2009-12-07 15:04:00,88.05,88.075,88.045,88.075,174400000.0
2009-12-07 15:05:00,88.075,88.075,88.03,88.03,173600000.0
2009-12-07 15:06:00,88.035,88.035,88.01,88.025,218800000.0
2009-12-07 15:07:00,88.025,88.05,88.02,88.045,164700000.0
2009-12-07 15:08:00,88.045,88.045,88.035,88.045,165000000.0
2009-12-07 15:09:00,88.045,88.065,88.03,88.03,156000000.0
2009-12-07 15:10:00,88.03,88.045,88.025,88.04,250600000.0
2009-12-07 15:11:00,88.045,88.07,88.04,88.07,216600000.0
2009-12-07 15:12:00,88.07,88.1,88.065,88.1,214100000.0
2009-12-07 15:13:00,88.1,88.105,88.08,88.08,212000000.0
2009-12-07 15:14:00,88.08,88.09,88.08,88.085,464399999.0
2009-12-07 15:15:00,88.085,88.1,88.085,88.095,241600001.0
2009-12-07 15:16:00,88.095,88.1,88.08,88.085,228100000.0
2009-12-07 15:17:00,88.085,88.105,88.08,88.08,321800000.0
2009-12-07 15:18:00,88.08,88.095,88.08,88.095,325600000.0
2009-12-07 15:19:00,88.095,88.1,88.065,88.07,312500000.0
2009-12-07 15:20:00,88.075,88.105,88.065,88.095,228000000.0
2009-12-07 15:21:00,88.1,88.105,88.09,88.1,225500000.0
2009-12-07 15:22:00,88.1,88.13,88.085,88.125,243200000.0
2009-12-07 15:23:00,88.13,88.14,88.115,88.135,230100000.0
2009-12-07 15:24:00,88.135,88.145,88.125,88.14,323100000.0
2009-12-07 15:25:00,88.14,88.145,88.13,88.14,210300000.0
2009-12-07 15:26:00,88.14,88.145,88.12,88.125,317700000.0
2009-12-07 15:27:00,88.125,88.14,88.125,88.135,199600000.0
2009-12-07 15:28:00,88.13,88.14,88.13,88.14,99400000.0
2009-12-07 15:29:00,88.15,88.155,88.145,88.155,132100000.0
2009-12-07 15:30:00,88.145,88.165,88.145,88.155,269100000.0
2009-12-07 15:31:00,88.145,88.15,88.135,88.145,269200000.0
2009-12-07 15:32:00,88.14,88.145,88.13,88.14,208300000.0
2009-12-07 15:33:00,88.14,88.155,88.14,88.15,227000000.0
2009-12-07 15:34:00,88.15,88.165,88.14,88.165,598199999.0
2009-12-07 15:35:00,88.165,88.18,88.155,88.175,201100000.0
2009-12-07 15:36:00,88.165,88.175,88.15,88.155,207300000.0
2009-12-07 15:37:00,88.155,88.17,88.145,88.16,456999999.0
2009-12-07 15:38:00,88.16,88.165,88.155,88.16,190100000.0
2009-12-07 15:39:00,88.165,88.175,88.16,88.165,530400000.0
2009-12-07 15:40:00,88.165,88.185,88.145,88.15,450800000.0
2009-12-07 15:41:00,88.15,88.17,88.145,88.165,157000000.0
2009-12-07 15:42:00,88.165,88.17,88.16,88.165,115900000.0
2009-12-07 15:43:00,88.165,88.19,88.145,88.175,309000000.0
2009-12-07 15:44:00,88.175,88.225,88.17,88.225,250600000.0
2009-12-07 15:45:00,88.225,88.23,88.195,88.195,324800000.0
2009-12-07 15:46:00,88.195,88.205,88.185,88.19,360500000.0
2009-12-07 15:47:00,88.19,88.19,88.175,88.175,219200000.0
2009-12-07 15:48:00,88.175,88.185,88.165,88.165,378000000.0
2009-12-07 15:49:00,88.17,88.19,88.155,88.18,355500000.0
2009-12-07 15:50:00,88.18,88.195,88.175,88.185,694200000.0
2009-12-07 15:51:00,88.185,88.185,88.165,88.17,292200000.0
2009-12-07 15:52:00,88.17,88.175,88.13,88.135,515100000.0
2009-12-07 15:53:00,88.135,88.14,88.11,88.115,372400000.0
2009-12-07 15:54:00,88.12,88.125,88.095,88.115,491900001.0
2009-12-07 15:55:00,88.11,88.115,88.09,88.095,407400001.0
2009-12-07 15:56:00,88.095,88.105,88.085,88.1,254800000.0
2009-12-07 15:57:00,88.095,88.125,88.09,88.11,475500000.0
2009-12-07 15:58:00,88.11,88.125,88.105,88.12,211300000.0
2009-12-07 15:59:00,88.115,88.115,88.1,88.11,275700000.0
2009-12-07 16:00:00,88.11,88.12,88.1,88.115,286300000.0
2009-12-07 16:01:00,88.115,88.12,88.095,88.105,248600000.0
2009-12-07 16:02:00,88.105,88.11,88.1,88.105,107600000.0
2009-12-07 16:03:00,88.1,88.105,88.075,88.08,300000000.0
2009-12-07 16:04:00,88.085,88.09,88.04,88.045,502300000.0
2009-12-07 16:05:00,88.045,88.045,88.02,88.03,687900000.0
2009-12-07 16:06:00,88.03,88.03,88.0,88.01,650500001.0
2009-12-07 16:07:00,88.01,88.01,87.99,88.01,317700000.0
2009-12-07 16:08:00,88.01,88.01,87.95,87.97,466000000.0
2009-12-07 16:09:00,87.97,88.025,87.97,88.005,370900000.0
2009-12-07 16:10:00,88.005,88.025,88.0,88.02,143300000.0
2009-12-07 16:11:00,88.015,88.025,88.01,88.025,243800000.0
2009-12-07 16:12:00,88.03,88.04,87.99,87.99,260200000.0
2009-12-07 16:13:00,87.99,87.995,87.97,87.98,245400000.0
2009-12-07 16:14:00,87.98,88.0,87.965,87.985,373000000.0
2009-12-07 16:15:00,87.98,88.01,87.975,87.975,267400000.0
2009-12-07 16:16:00,87.98,88.015,87.98,88.0,131000000.0
2009-12-07 16:17:00,88.0,88.025,87.995,88.015,644099999.0
2009-12-07 16:18:00,88.015,88.045,88.015,88.045,462400000.0
2009-12-07 16:19:00,88.045,88.075,88.045,88.06,462200000.0
2009-12-07 16:20:00,88.055,88.06,88.045,88.055,400200000.0
2009-12-07 16:21:00,88.055,88.065,88.045,88.045,441900000.0
2009-12-07 16:22:00,88.045,88.05,88.025,88.035,543000001.0
2009-12-07 16:23:00,88.035,88.035,88.01,88.025,642599999.0
2009-12-07 16:24:00,88.025,88.025,87.96,87.97,633000000.0
2009-12-07 16:25:00,87.96,87.965,87.93,87.95,748199998.0
2009-12-07 16:26:00,87.945,87.955,87.91,87.925,821000000.0
2009-12-07 16:27:00,87.93,87.935,87.915,87.93,398000000.0
2009-12-07 16:28:00,87.93,87.94,87.915,87.925,539700000.0
2009-12-07 16:29:00,87.92,87.925,87.9,87.92,305700000.0
2009-12-07 16:30:00,87.915,87.925,87.9,87.925,473700000.0
2009-12-07 16:31:00,87.93,87.975,87.925,87.965,295599999.0
2009-12-07 16:32:00,87.965,88.04,87.955,88.035,330600000.0
2009-12-07 16:33:00,88.03,88.035,88.005,88.03,647900000.0
2009-12-07 16:34:00,88.03,88.07,88.03,88.05,429200000.0
2009-12-07 16:35:00,88.055,88.07,88.045,88.06,337200000.0
2009-12-07 16:36:00,88.06,88.09,88.06,88.06,500000000.0
2009-12-07 16:37:00,88.06,88.07,88.045,88.05,662600000.0
2009-12-07 16:38:00,88.045,88.05,88.01,88.02,417400000.0
2009-12-07 16:39:00,88.015,88.05,88.0,88.02,429200000.0
2009-12-07 16:40:00,88.02,88.035,88.01,88.01,322400000.0
2009-12-07 16:41:00,88.01,88.01,87.985,87.99,413199999.0
2009-12-07 16:42:00,87.99,87.995,87.96,87.975,474400000.0
2009-12-07 16:43:00,87.975,87.985,87.96,87.98,311200000.0
2009-12-07 16:44:00,87.985,88.01,87.965,88.01,460000000.0
2009-12-07 16:45:00,88.01,88.045,88.01,88.04,473600000.0
2009-12-07 16:46:00,88.035,88.04,87.995,88.025,382800000.0
2009-12-07 16:47:00,88.035,88.055,88.025,88.035,256800000.0
2009-12-07 16:48:00,88.035,88.045,87.995,88.005,368800000.0
2009-12-07 16:49:00,88.0,88.045,88.0,88.025,355800000.0
2009-12-07 16:50:00,88.025,88.05,88.015,88.045,318800000.0
2009-12-07 16:51:00,88.04,88.065,88.0,88.0,409800000.0
2009-12-07 16:52:00,87.995,88.03,87.99,88.02,305200000.0
2009-12-07 16:53:00,88.02,88.045,88.015,88.025,162400000.0
2009-12-07 16:54:00,88.02,88.03,88.0,88.015,336600000.0
2009-12-07 16:55:00,88.02,88.04,88.015,88.025,314700000.0
2009-12-07 16:56:00,88.025,88.04,88.015,88.025,277500000.0
2009-12-07 16:57:00,88.025,88.05,88.01,88.035,376200000.0
2009-12-07 16:58:00,88.035,88.045,88.02,88.04,341000000.0
2009-12-07 16:59:00,88.04,88.05,88.025,88.03,360900000.0
2009-12-07 17:00:00,88.03,88.035,87.995,88.005,694800000.0
2009-12-07 17:01:00,88.005,88.03,87.995,87.995,534500000.0
2009-12-07 17:02:00,87.995,88.015,87.985,87.99,301800000.0
2009-12-07 17:03:00,87.985,87.995,87.955,87.96,512000000.0
2009-12-07 17:04:00,87.965,87.965,87.92,87.94,518700000.0
2009-12-07 17:05:00,87.94,87.97,87.935,87.96,391500000.0
2009-12-07 17:06:00,87.955,87.98,87.935,87.965,536300000.0
2009-12-07 17:07:00,87.965,87.985,87.96,87.965,258700000.0
2009-12-07 17:08:00,87.97,87.985,87.965,87.97,500600000.0
2009-12-07 17:09:00,87.97,87.98,87.925,87.93,662200000.0
2009-12-07 17:10:00,87.925,87.955,87.925,87.945,521500000.0
2009-12-07 17:11:00,87.95,87.95,87.925,87.945,286900000.0
2009-12-07 17:12:00,87.945,87.97,87.94,87.965,496100000.0
2009-12-07 17:13:00,87.965,87.995,87.955,87.97,554700000.0
2009-12-07 17:14:00,87.975,87.99,87.955,87.965,909799999.0
2009-12-07 17:15:00,87.965,87.975,87.95,87.955,519000000.0
2009-12-07 17:16:00,87.955,87.96,87.935,87.94,614100000.0
2009-12-07 17:17:00,87.94,87.97,87.93,87.965,595599999.0
2009-12-07 17:18:00,87.96,87.97,87.955,87.965,395000000.0
2009-12-07 17:19:00,87.965,88.02,87.95,88.02,550200000.0
2009-12-07 17:20:00,88.02,88.02,87.99,88.005,353200000.0
2009-12-07 17:21:00,88.005,88.01,87.995,87.995,303400000.0
2009-12-07 17:22:00,87.995,88.005,87.98,88.005,520200000.0
2009-12-07 17:23:00,88.005,88.005,87.98,87.98,664200000.0
2009-12-07 17:24:00,87.98,87.98,87.945,87.95,684600000.0
2009-12-07 17:25:00,87.95,87.975,87.94,87.96,531000000.0
2009-12-07 17:26:00,87.96,88.015,87.96,87.995,324800000.0
2009-12-07 17:27:00,87.995,88.025,87.98,88.005,466000000.0
2009-12-07 17:28:00,88.01,88.025,87.995,88.025,326800000.0
2009-12-07 17:29:00,88.025,88.065,88.015,88.06,346800000.0
2009-12-07 17:30:00,88.065,88.09,88.055,88.075,368000000.0
2009-12-07 17:31:00,88.075,88.1,88.06,88.08,753000000.0
2009-12-07 17:32:00,88.075,88.09,88.0,88.0,746000001.0
2009-12-07 17:33:00,87.995,88.02,87.985,88.02,615000000.0
2009-12-07 17:34:00,88.025,88.04,87.995,87.995,666300000.0
2009-12-07 17:35:00,87.995,88.07,87.995,88.045,624900001.0
2009-12-07 17:36:00,88.045,88.055,88.01,88.01,849800000.0
2009-12-07 17:37:00,88.005,88.025,87.985,88.005,732799999.0
2009-12-07 17:38:00,88.005,88.03,88.005,88.03,602399999.0
2009-12-07 17:39:00,88.03,88.045,88.015,88.035,651400000.0
2009-12-07 17:40:00,88.04,88.055,87.98,87.99,649000000.0
2009-12-07 17:41:00,87.99,88.01,87.985,88.005,604600000.0
2009-12-07 17:42:00,88.015,88.025,88.0,88.015,486400000.0
2009-12-07 17:43:00,88.01,88.025,87.99,87.995,519600001.0
2009-12-07 17:44:00,87.995,87.995,87.98,87.98,588799999.0
2009-12-07 17:45:00,87.985,87.995,87.97,87.98,632399999.0
2009-12-07 17:46:00,87.985,88.0,87.98,87.985,450800000.0
2009-12-07 17:47:00,87.985,88.02,87.98,88.015,613500000.0
2009-12-07 17:48:00,88.015,88.015,87.995,88.015,364600000.0
2009-12-07 17:49:00,88.02,88.02,87.99,87.99,414200001.0
2009-12-07 17:50:00,87.99,88.005,87.99,88.005,427700001.0
2009-12-07 17:51:00,88.0,88.02,88.0,88.015,263300000.0
2009-12-07 17:52:00,88.015,88.045,88.015,88.04,158900000.0
2009-12-07 17:53:00,88.04,88.04,87.995,88.005,505800000.0
2009-12-07 17:54:00,88.0,88.025,87.99,88.025,755999999.0
2009-12-07 17:55:00,88.03,88.03,88.01,88.02,287600000.0
2009-12-07 17:56:00,88.02,88.045,88.02,88.035,290400000.0
2009-12-07 17:57:00,88.035,88.035,87.97,87.975,492600000.0
2009-12-07 17:58:00,87.975,87.975,87.96,87.96,502200001.0
2009-12-07 17:59:00,87.96,87.965,87.94,87.95,415800000.0
2009-12-07 18:00:00,87.95,87.955,87.925,87.925,763800001.0
2009-12-07 18:01:00,87.93,87.955,87.925,87.93,628200000.0
2009-12-07 18:02:00,87.925,87.965,87.915,87.955,579200000.0
2009-12-07 18:03:00,87.95,87.96,87.925,87.945,416700000.0
2009-12-07 18:04:00,87.94,87.955,87.895,87.895,524600000.0
2009-12-07 18:05:00,87.895,87.895,87.84,87.845,623100000.0
2009-12-07 18:06:00,87.84,87.88,87.84,87.87,615999999.0
2009-12-07 18:07:00,87.865,87.875,87.86,87.87,572000000.0
2009-12-07 18:08:00,87.87,87.885,87.86,87.885,398600000.0
2009-12-07 18:09:00,87.885,87.885,87.86,87.88,338200000.0
2009-12-07 18:10:00,87.88,87.91,87.87,87.89,288600000.0
2009-12-07 18:11:00,87.895,87.91,87.895,87.895,252800000.0
2009-12-07 18:12:00,87.895,87.915,87.885,87.91,269100000.0
2009-12-07 18:13:00,87.91,87.915,87.89,87.9,366800000.0
2009-12-07 18:14:00,87.9,87.905,87.87,87.875,502100000.0
2009-12-07 18:15:00,87.875,87.905,87.86,87.89,643400000.0
2009-12-07 18:16:00,87.89,87.89,87.865,87.88,421000000.0
2009-12-07 18:17:00,87.88,87.9,87.845,87.855,248800000.0
2009-12-07 18:18:00,87.855,87.855,87.83,87.85,251500000.0
2009-12-07 18:19:00,87.84,87.85,87.835,87.84,376200000.0
2009-12-07 18:20:00,87.84,87.865,87.835,87.845,499500001.0
2009-12-07 18:21:00,87.84,87.845,87.81,87.81,396899999.0
2009-12-07 18:22:00,87.81,87.82,87.76,87.76,928799999.0
2009-12-07 18:23:00,87.76,87.785,87.76,87.765,488200000.0
2009-12-07 18:24:00,87.765,87.79,87.76,87.775,293499999.0
2009-12-07 18:25:00,87.785,87.785,87.755,87.76,616699997.0
2009-12-07 18:26:00,87.76,87.765,87.755,87.76,356200000.0
2009-12-07 18:27:00,87.77,87.795,87.77,87.795,674400001.0
2009-12-07 18:28:00,87.795,87.8,87.795,87.795,224600000.0
2009-12-07 18:29:00,87.795,87.795,87.775,87.775,455999997.0
2009-12-07 18:30:00,87.775,87.78,87.765,87.78,164400000.0
2009-12-07 18:31:00,87.775,87.8,87.775,87.8,508200000.0
2009-12-07 18:32:00,87.8,87.815,87.795,87.81,326800000.0
2009-12-07 18:33:00,87.81,87.86,87.805,87.85,315800000.0
2009-12-07 18:34:00,87.855,87.86,87.805,87.805,367800000.0
2009-12-07 18:35:00,87.81,87.835,87.8,87.825,469700000.0
2009-12-07 18:36:00,87.82,87.82,87.79,87.79,233100000.0
2009-12-07 18:37:00,87.795,87.8,87.775,87.785,263800000.0
2009-12-07 18:38:00,87.79,87.79,87.77,87.78,185400000.0
2009-12-07 18:39:00,87.785,87.795,87.775,87.785,181200000.0
2009-12-07 18:40:00,87.785,87.795,87.77,87.785,296400000.0
2009-12-07 18:41:00,87.785,87.79,87.78,87.785,218200000.0
2009-12-07 18:42:00,87.78,87.8,87.775,87.795,126800000.0
2009-12-07 18:43:00,87.795,87.805,87.79,87.8,287800000.0
2009-12-07 18:44:00,87.8,87.81,87.79,87.79,413400000.0
2009-12-07 18:45:00,87.79,87.805,87.79,87.805,193400000.0
2009-12-07 18:46:00,87.805,87.805,87.79,87.795,61000000.0
2009-12-07 18:47:00,87.795,87.8,87.765,87.775,347800000.0
2009-12-07 18:48:00,87.78,87.785,87.77,87.78,248000000.0
2009-12-07 18:49:00,87.78,87.78,87.755,87.76,124000000.0
2009-12-07 18:50:00,87.76,87.76,87.69,87.7,378200000.0
2009-12-07 18:51:00,87.7,87.715,87.65,87.695,615999999.0
2009-12-07 18:52:00,87.695,87.705,87.675,87.68,285400000.0
2009-12-07 18:53:00,87.68,87.685,87.65,87.68,544400000.0
2009-12-07 18:54:00,87.685,87.69,87.67,87.675,323200000.0
2009-12-07 18:55:00,87.675,87.695,87.66,87.685,502200000.0
2009-12-07 18:56:00,87.685,87.69,87.67,87.68,431000002.0
2009-12-07 18:57:00,87.68,87.695,87.66,87.67,429699999.0
2009-12-07 18:58:00,87.67,87.68,87.655,87.655,280000000.0
2009-12-07 18:59:00,87.655,87.69,87.655,87.68,185000000.0
2009-12-07 19:00:00,87.685,87.69,87.64,87.66,347800000.0
2009-12-07 19:01:00,87.665,87.7,87.665,87.695,265000000.0
2009-12-07 19:02:00,87.69,87.695,87.67,87.67,278000000.0
2009-12-07 19:03:00,87.665,87.68,87.66,87.68,152900000.0
2009-12-07 19:04:00,87.68,87.685,87.66,87.675,269000000.0
2009-12-07 19:05:00,87.67,87.69,87.66,87.68,374400000.0
2009-12-07 19:06:00,87.68,87.695,87.675,87.685,220600000.0
2009-12-07 19:07:00,87.685,87.695,87.67,87.68,442000000.0
2009-12-07 19:08:00,87.68,87.69,87.655,87.655,373800000.0
2009-12-07 19:09:00,87.655,87.68,87.65,87.675,642400000.0
2009-12-07 19:10:00,87.675,87.68,87.665,87.68,426000000.0
2009-12-07 19:11:00,87.68,87.685,87.645,87.66,518600000.0
2009-12-07 19:12:00,87.66,87.67,87.66,87.665,173800000.0
2009-12-07 19:13:00,87.665,87.67,87.65,87.655,350800001.0
2009-12-07 19:14:00,87.66,87.66,87.645,87.645,372400000.0
2009-12-07 19:15:00,87.645,87.645,87.62,87.62,293399999.0
2009-12-07 19:16:00,87.625,87.625,87.61,87.625,226800000.0
2009-12-07 19:17:00,87.62,87.625,87.6,87.615,422600000.0
2009-12-07 19:18:00,87.615,87.62,87.595,87.62,267400000.0
2009-12-07 19:19:00,87.615,87.67,87.615,87.655,244200000.0
2009-12-07 19:20:00,87.655,87.67,87.65,87.66,270400000.0
2009-12-07 19:21:00,87.66,87.67,87.65,87.655,184200000.0
2009-12-07 19:22:00,87.655,87.665,87.645,87.65,145600000.0
2009-12-07 19:23:00,87.655,87.685,87.655,87.675,196400000.0
2009-12-07 19:24:00,87.675,87.71,87.675,87.71,226000000.0
2009-12-07 19:25:00,87.71,87.725,87.695,87.695,198800000.0
2009-12-07 19:26:00,87.695,87.7,87.685,87.695,179900000.0
2009-12-07 19:27:00,87.695,87.705,87.685,87.695,332200002.0
2009-12-07 19:28:00,87.695,87.705,87.69,87.69,159600000.0
2009-12-07 19:29:00,87.69,87.69,87.67,87.685,224600000.0
2009-12-07 19:30:00,87.685,87.695,87.675,87.68,339200000.0
2009-12-07 19:31:00,87.68,87.695,87.68,87.69,92800000.0
2009-12-07 19:32:00,87.69,87.69,87.68,87.68,39000000.0
2009-12-07 19:33:00,87.68,87.725,87.675,87.7,552600000.0
2009-12-07 19:34:00,87.7,87.7,87.61,87.615,634500000.0
2009-12-07 19:35:00,87.615,87.635,87.59,87.61,547800000.0
2009-12-07 19:36:00,87.61,87.655,87.59,87.65,470000000.0
2009-12-07 19:37:00,87.66,87.72,87.585,87.7,419600000.0
2009-12-07 19:38:00,87.7,87.8,87.68,87.735,768300000.0
2009-12-07 19:39:00,87.735,87.83,87.7,87.83,1062500001.0
2009-12-07 19:40:00,87.825,87.84,87.755,87.795,952000001.0
2009-12-07 19:41:00,87.795,87.795,87.725,87.755,678300001.0
2009-12-07 19:42:00,87.76,87.775,87.695,87.715,679400000.0
2009-12-07 19:43:00,87.715,87.735,87.685,87.695,372000000.0
2009-12-07 19:44:00,87.695,87.75,87.685,87.73,641900000.0
2009-12-07 19:45:00,87.73,87.825,87.73,87.82,637100000.0
2009-12-07 19:46:00,87.82,87.85,87.805,87.835,679200000.0
2009-12-07 19:47:00,87.835,87.865,87.785,87.8,634200001.0
2009-12-07 19:48:00,87.795,87.84,87.795,87.81,727700000.0
2009-12-07 19:49:00,87.81,87.835,87.805,87.805,628599998.0
2009-12-07 19:50:00,87.81,87.845,87.81,87.825,732300001.0
2009-12-07 19:51:00,87.825,87.845,87.795,87.84,429000000.0
2009-12-07 19:52:00,87.84,87.855,87.795,87.8,556599999.0
2009-12-07 19:53:00,87.805,87.84,87.8,87.825,507400000.0
2009-12-07 19:54:00,87.825,87.825,87.77,87.79,532499998.0
2009-12-07 19:55:00,87.795,87.81,87.79,87.805,376600001.0
2009-12-07 19:56:00,87.805,87.805,87.795,87.805,99800000.0
2009-12-07 19:57:00,87.805,87.82,87.785,87.79,349600001.0
2009-12-07 19:58:00,87.79,87.835,87.785,87.82,605400001.0
2009-12-07 19:59:00,87.82,87.845,87.78,87.805,691999998.0
2009-12-07 20:00:00,87.8,87.815,87.785,87.815,506200000.0
2009-12-07 20:01:00,87.815,87.845,87.8,87.835,142600000.0
2009-12-07 20:02:00,87.84,87.875,87.825,87.86,177400000.0
2009-12-07 20:03:00,87.865,87.895,87.86,87.865,236400000.0
2009-12-07 20:04:00,87.865,87.9,87.865,87.88,641500000.0
2009-12-07 20:05:00,87.88,87.895,87.875,87.89,611999998.0
2009-12-07 20:06:00,87.89,87.89,87.86,87.875,586000001.0
2009-12-07 20:07:00,87.865,87.9,87.865,87.89,684599999.0
2009-12-07 20:08:00,87.895,87.895,87.88,87.885,365000000.0
2009-12-07 20:09:00,87.885,87.9,87.885,87.9,148400000.0
2009-12-07 20:10:00,87.9,87.9,87.8,87.825,471000000.0
2009-12-07 20:11:00,87.825,87.85,87.805,87.82,524800000.0
2009-12-07 20:12:00,87.825,87.86,87.805,87.825,478200000.0
2009-12-07 20:13:00,87.83,87.84,87.775,87.84,391100000.0
2009-12-07 20:14:00,87.84,87.885,87.84,87.87,409000000.0
2009-12-07 20:15:00,87.87,87.895,87.86,87.875,609200000.0
2009-12-07 20:16:00,87.875,87.89,87.845,87.875,730700000.0
2009-12-07 20:17:00,87.875,87.875,87.765,87.77,760700000.0
2009-12-07 20:18:00,87.765,87.805,87.76,87.78,1018200001.0
2009-12-07 20:19:00,87.775,87.8,87.775,87.795,714000001.0
2009-12-07 20:20:00,87.795,87.83,87.785,87.83,691999999.0
2009-12-07 20:21:00,87.835,87.84,87.795,87.795,554899999.0
2009-12-07 20:22:00,87.8,87.895,87.8,87.845,754700000.0
2009-12-07 20:23:00,87.845,87.875,87.835,87.865,452400000.0
2009-12-07 20:24:00,87.865,87.895,87.845,87.875,702500000.0
2009-12-07 20:25:00,87.875,87.89,87.865,87.885,809900000.0
2009-12-07 20:26:00,87.885,87.895,87.865,87.88,818600001.0
2009-12-07 20:27:00,87.885,87.89,87.85,87.86,582800000.0
2009-12-07 20:28:00,87.855,87.88,87.835,87.84,374500000.0
2009-12-07 20:29:00,87.86,87.87,87.84,87.85,274900000.0
2009-12-07 20:30:00,87.85,87.875,87.84,87.85,507899999.0
2009-12-07 20:31:00,87.85,87.865,87.825,87.83,390699999.0
2009-12-07 20:32:00,87.83,87.855,87.825,87.83,838599999.0
2009-12-07 20:33:00,87.83,87.85,87.83,87.84,537299999.0
2009-12-07 20:34:00,87.84,87.87,87.83,87.86,478400000.0
2009-12-07 20:35:00,87.86,87.875,87.85,87.855,355700000.0
2009-12-07 20:36:00,87.86,87.875,87.855,87.87,293599999.0
2009-12-07 20:37:00,87.87,87.875,87.85,87.85,399100000.0
2009-12-07 20:38:00,87.85,87.86,87.84,87.84,446200001.0
2009-12-07 20:39:00,87.835,87.855,87.835,87.855,190899999.0
2009-12-07 20:40:00,87.855,87.855,87.85,87.855,28400000.0
2009-12-07 20:41:00,87.85,87.87,87.85,87.865,57800000.0
2009-12-07 20:42:00,87.865,87.865,87.855,87.855,27200000.0
2009-12-07 20:43:00,87.855,87.855,87.84,87.85,194000000.0
2009-12-07 20:44:00,87.85,87.885,87.85,87.88,136000000.0
2009-12-07 20:45:00,87.875,87.905,87.87,87.895,233200000.0
2009-12-07 20:46:00,87.895,87.905,87.885,87.895,180000000.0
2009-12-07 20:47:00,87.895,87.925,87.895,87.915,255000000.0
2009-12-07 20:48:00,87.915,87.915,87.895,87.905,158000000.0
2009-12-07 20:49:00,87.9,87.905,87.895,87.895,192400000.0
2009-12-07 20:50:00,87.895,87.895,87.855,87.855,167400000.0
2009-12-07 20:51:00,87.86,87.875,87.86,87.865,104200000.0
2009-12-07 20:52:00,87.86,87.88,87.86,87.865,176400000.0
2009-12-07 20:53:00,87.865,87.88,87.85,87.88,235000000.0
2009-12-07 20:54:00,87.88,87.885,87.875,87.875,207600000.0
2009-12-07 20:55:00,87.87,87.87,87.855,87.86,199600000.0
2009-12-07 20:56:00,87.855,87.87,87.84,87.865,341800000.0
2009-12-07 20:57:00,87.865,87.865,87.85,87.865,108800000.0
2009-12-07 20:58:00,87.865,87.875,87.865,87.875,38400000.0
2009-12-07 20:59:00,87.875,87.88,87.855,87.855,110400000.0
2009-12-07 21:00:00,87.855,87.855,87.82,87.85,293999999.0
2009-12-07 21:01:00,87.845,87.845,87.83,87.83,115800000.0
2009-12-07 21:02:00,87.83,87.85,87.83,87.845,141400000.0
2009-12-07 21:03:00,87.845,87.85,87.84,87.85,64600000.0
2009-12-07 21:04:00,87.86,87.875,87.85,87.855,125200000.0
2009-12-07 21:05:00,87.855,87.855,87.845,87.845,146800000.0
2009-12-07 21:06:00,87.845,87.85,87.815,87.84,160400000.0
2009-12-07 21:07:00,87.835,87.855,87.83,87.85,176000000.0
2009-12-07 21:08:00,87.85,87.855,87.845,87.855,84000000.0
2009-12-07 21:09:00,87.855,87.855,87.84,87.84,94400000.0
2009-12-07 21:10:00,87.84,87.845,87.83,87.845,80000000.0
2009-12-07 21:11:00,87.845,87.855,87.845,87.855,100000000.0
2009-12-07 21:12:00,87.855,87.86,87.83,87.85,281800000.0
2009-12-07 21:13:00,87.85,87.85,87.835,87.845,159200000.0
2009-12-07 21:14:00,87.845,87.865,87.845,87.865,123700000.0
2009-12-07 21:15:00,87.855,87.86,87.845,87.86,109400000.0
2009-12-07 21:16:00,87.865,87.88,87.865,87.88,141400000.0
2009-12-07 21:17:00,87.88,87.895,87.87,87.895,157800000.0
2009-12-07 21:18:00,87.89,87.89,87.86,87.87,272200000.0
2009-12-07 21:19:00,87.87,87.885,87.855,87.86,274200000.0
2009-12-07 21:20:00,87.865,87.875,87.855,87.865,253600000.0
2009-12-07 21:21:00,87.865,87.87,87.84,87.84,265800000.0
2009-12-07 21:22:00,87.84,87.855,87.84,87.855,156800000.0
2009-12-07 21:23:00,87.855,87.89,87.855,87.885,183200000.0
2009-12-07 21:24:00,87.885,87.9,87.865,87.865,237200000.0
2009-12-07 21:25:00,87.865,87.865,87.83,87.855,498500000.0
2009-12-07 21:26:00,87.85,87.875,87.85,87.86,499100000.0
2009-12-07 21:27:00,87.86,87.875,87.845,87.87,456300000.0
2009-12-07 21:28:00,87.87,87.905,87.87,87.905,547800000.0
2009-12-07 21:29:00,87.905,87.905,87.88,87.88,279500000.0
2009-12-07 21:30:00,87.88,87.88,87.825,87.825,774200000.0
2009-12-07 21:31:00,87.825,87.84,87.81,87.815,433500001.0
2009-12-07 21:32:00,87.82,87.835,87.81,87.82,254700000.0
2009-12-07 21:33:00,87.8,87.83,87.8,87.83,206099999.0
2009-12-07 21:34:00,87.82,87.83,87.82,87.825,83000000.0
2009-12-07 21:35:00,87.825,87.825,87.78,87.795,383500000.0
2009-12-07 21:36:00,87.8,87.8,87.77,87.79,240600000.0
2009-12-07 21:37:00,87.79,87.79,87.74,87.765,325000000.0
2009-12-07 21:38:00,87.765,87.785,87.755,87.785,344800000.0
2009-12-07 21:39:00,87.785,87.805,87.78,87.8,264200000.0
2009-12-07 21:40:00,87.8,87.8,87.775,87.795,251600000.0
2009-12-07 21:41:00,87.79,87.795,87.78,87.785,331600000.0
2009-12-07 21:42:00,87.785,87.805,87.77,87.775,314000000.0
2009-12-07 21:43:00,87.775,87.78,87.745,87.745,228000000.0
2009-12-07 21:44:00,87.745,87.75,87.72,87.735,228800000.0
2009-12-07 21:45:00,87.73,87.735,87.69,87.7,440000001.0
2009-12-07 21:46:00,87.7,87.735,87.7,87.72,457999999.0
2009-12-07 21:47:00,87.725,87.725,87.7,87.71,157600001.0
2009-12-07 21:48:00,87.71,87.71,87.695,87.7,117600000.0
2009-12-07 21:49:00,87.695,87.715,87.68,87.69,220400000.0
2009-12-07 21:50:00,87.685,87.685,87.675,87.68,206600000.0
2009-12-07 21:51:00,87.68,87.7,87.675,87.695,379700000.0
2009-12-07 21:52:00,87.695,87.715,87.68,87.715,457600000.0
2009-12-07 21:53:00,87.72,87.725,87.71,87.715,193500000.0
2009-12-07 21:54:00,87.715,87.745,87.71,87.74,358200000.0
2009-12-07 21:55:00,87.74,87.755,87.725,87.725,289300000.0
2009-12-07 21:56:00,87.725,87.755,87.725,87.74,270600000.0
2009-12-07 21:57:00,87.74,87.745,87.725,87.74,174200000.0
2009-12-07 21:58:00,87.74,87.75,87.72,87.735,404400000.0
2009-12-07 21:59:00,87.735,87.755,87.725,87.73,323800000.0
2009-12-07 22:00:00,87.735,87.75,87.73,87.75,442199999.0
2009-12-07 22:01:00,87.745,87.765,87.735,87.74,504000000.0
2009-12-07 22:02:00,87.745,87.75,87.735,87.74,437600000.0
2009-12-07 22:03:00,87.74,87.745,87.735,87.735,277000000.0
2009-12-07 22:04:00,87.735,87.745,87.73,87.74,294600000.0
2009-12-07 22:05:00,87.74,87.75,87.735,87.735,344000000.0
2009-12-07 22:06:00,87.735,87.745,87.72,87.745,299900000.0
2009-12-07 22:07:00,87.745,87.75,87.735,87.735,137200000.0
2009-12-07 22:08:00,87.74,87.765,87.74,87.74,523599999.0
2009-12-07 22:09:00,87.74,87.76,87.74,87.76,150800000.0
2009-12-07 22:10:00,87.775,87.78,87.765,87.78,293200000.0
2009-12-07 22:11:00,87.775,87.775,87.755,87.765,215000000.0
2009-12-07 22:12:00,87.765,87.77,87.76,87.77,132800000.0
2009-12-07 22:13:00,87.77,87.77,87.755,87.765,406600000.0
2009-12-07 22:14:00,87.765,87.765,87.755,87.76,205400000.0
2009-12-07 22:15:00,87.76,87.77,87.76,87.765,285600000.0
2009-12-07 22:16:00,87.765,87.77,87.76,87.765,372400000.0
2009-12-07 22:17:00,87.765,87.79,87.765,87.785,492400001.0
2009-12-07 22:18:00,87.785,87.785,87.76,87.77,182000000.0
2009-12-07 22:19:00,87.765,87.765,87.735,87.745,201200000.0
2009-12-07 22:20:00,87.745,87.75,87.73,87.735,169000000.0
2009-12-07 22:21:00,87.735,87.76,87.73,87.76,104000000.0
2009-12-07 22:22:00,87.76,87.765,87.755,87.76,64800000.0
2009-12-07 22:23:00,87.76,87.775,87.76,87.77,215600000.0
2009-12-07 22:24:00,87.765,87.77,87.74,87.765,255400000.0
2009-12-07 22:25:00,87.765,87.77,87.75,87.76,345600000.0
2009-12-07 22:26:00,87.755,87.795,87.75,87.79,274400000.0
2009-12-07 22:27:00,87.79,87.805,87.775,87.805,305800000.0
2009-12-07 22:28:00,87.805,87.815,87.8,87.805,69000000.0
2009-12-07 22:29:00,87.805,87.805,87.79,87.79,122800000.0
2009-12-07 22:30:00,87.79,87.795,87.78,87.78,182400000.0
2009-12-07 22:31:00,87.78,87.79,87.77,87.79,204000000.0
2009-12-07 22:32:00,87.79,87.81,87.78,87.78,326800000.0
2009-12-07 22:33:00,87.795,87.815,87.785,87.8,304800000.0
2009-12-07 22:34:00,87.8,87.82,87.8,87.82,330000000.0
2009-12-07 22:35:00,87.82,87.825,87.795,87.795,226400000.0
2009-12-07 22:36:00,87.795,87.8,87.785,87.795,124800000.0
2009-12-07 22:37:00,87.79,87.8,87.79,87.79,49800000.0
2009-12-07 22:38:00,87.785,87.785,87.76,87.76,185600000.0
2009-12-07 22:39:00,87.76,87.76,87.755,87.755,170800000.0
2009-12-07 22:40:00,87.755,87.775,87.755,87.77,256800000.0
2009-12-07 22:41:00,87.77,87.785,87.765,87.78,261600000.0
2009-12-07 22:42:00,87.775,87.785,87.775,87.78,150600000.0
2009-12-07 22:43:00,87.78,87.785,87.78,87.78,146200000.0
2009-12-07 22:44:00,87.78,87.8,87.78,87.795,287200000.0
2009-12-07 22:45:00,87.795,87.795,87.765,87.77,162400000.0
2009-12-07 22:46:00,87.775,87.775,87.74,87.75,95200000.0
2009-12-07 22:47:00,87.75,87.75,87.725,87.725,99200000.0
2009-12-07 22:48:00,87.725,87.73,87.7,87.7,63200000.0
2009-12-07 22:49:00,87.7,87.71,87.695,87.705,92000000.0
2009-12-07 22:50:00,87.7,87.71,87.69,87.71,157200000.0
2009-12-07 22:51:00,87.71,87.71,87.68,87.68,218800000.0
2009-12-07 22:52:00,87.68,87.725,87.675,87.725,110200000.0
2009-12-07 22:53:00,87.725,87.735,87.715,87.715,60800000.0
2009-12-07 22:54:00,87.715,87.725,87.695,87.71,275800000.0
2009-12-07 22:55:00,87.715,87.735,87.715,87.73,326800000.0
2009-12-07 22:56:00,87.73,87.73,87.71,87.73,249400000.0
2009-12-07 22:57:00,87.73,87.73,87.725,87.73,241600000.0
2009-12-07 22:58:00,87.73,87.735,87.72,87.735,109400000.0
2009-12-07 22:59:00,87.735,87.75,87.735,87.75,96800000.0
2009-12-07 23:00:00,87.75,87.77,87.75,87.76,54000000.0
2009-12-07 23:01:00,87.76,87.76,87.75,87.755,71800000.0
2009-12-07 23:02:00,87.75,87.76,87.745,87.755,70200000.0
2009-12-07 23:03:00,87.755,87.755,87.75,87.755,38400000.0
2009-12-07 23:04:00,87.755,87.76,87.75,87.75,42400000.0
2009-12-07 23:05:00,87.75,87.75,87.735,87.74,132600000.0
2009-12-07 23:06:00,87.745,87.75,87.73,87.745,102600000.0
2009-12-07 23:07:00,87.74,87.75,87.725,87.735,105200000.0
2009-12-07 23:08:00,87.73,87.74,87.72,87.725,56400000.0
2009-12-07 23:09:00,87.725,87.725,87.72,87.72,50400000.0
2009-12-07 23:10:00,87.725,87.74,87.72,87.74,22800000.0
2009-12-07 23:11:00,87.735,87.735,87.725,87.725,27800000.0
2009-12-07 23:12:00,87.725,87.735,87.715,87.73,71200000.0
2009-12-07 23:13:00,87.725,87.745,87.725,87.725,29200000.0
2009-12-07 23:14:00,87.74,87.74,87.73,87.73,19400000.0
2009-12-07 23:15:00,87.735,87.755,87.735,87.75,48400000.0
2009-12-07 23:16:00,87.75,87.765,87.75,87.765,11200000.0
2009-12-07 23:17:00,87.755,87.775,87.755,87.775,17600000.0
2009-12-07 23:18:00,87.775,87.78,87.775,87.775,14400000.0
2009-12-07 23:19:00,87.762,87.763,87.74,87.74,139200000.0
2009-12-07 23:20:00,87.77,87.775,87.765,87.765,15200000.0
2009-12-07 23:21:00,87.77,87.77,87.735,87.745,72800000.0
2009-12-07 23:22:00,87.75,87.75,87.735,87.745,44000000.0
2009-12-07 23:23:00,87.745,87.745,87.73,87.73,53800000.0
2009-12-07 23:24:00,87.73,87.745,87.73,87.745,28400000.0
2009-12-07 23:25:00,87.735,87.735,87.73,87.735,31200000.0
2009-12-07 23:26:00,87.74,87.74,87.735,87.735,17600000.0
2009-12-07 23:27:00,87.735,87.74,87.725,87.735,91400000.0
2009-12-07 23:28:00,87.735,87.75,87.735,87.745,21400000.0
2009-12-07 23:29:00,87.745,87.745,87.745,87.745,9600000.0
2009-12-07 23:30:00,87.745,87.775,87.745,87.77,60400000.0
2009-12-07 23:31:00,87.77,87.795,87.765,87.775,100000000.0
2009-12-07 23:32:00,87.775,87.775,87.77,87.775,28800000.0
2009-12-07 23:33:00,87.775,87.775,87.755,87.765,87000000.0
2009-12-07 23:34:00,87.77,87.78,87.765,87.775,32000000.0
2009-12-07 23:35:00,87.755,87.775,87.755,87.775,8600000.0
2009-12-07 23:36:00,87.775,87.785,87.76,87.76,38400000.0
2009-12-07 23:37:00,87.76,87.765,87.75,87.75,21200000.0
2009-12-07 23:38:00,87.75,87.76,87.75,87.76,15200000.0
2009-12-07 23:39:00,87.76,87.79,87.76,87.79,61800000.0
2009-12-07 23:40:00,87.795,87.795,87.77,87.775,34400000.0
2009-12-07 23:41:00,87.765,87.765,87.755,87.765,12000000.0
2009-12-07 23:42:00,87.765,87.765,87.75,87.765,36800000.0
2009-12-07 23:43:00,87.765,87.765,87.765,87.765,11200000.0
2009-12-07 23:44:00,87.77,87.78,87.76,87.78,28600000.0
2009-12-07 23:45:00,87.77,87.785,87.77,87.785,14400000.0
2009-12-07 23:46:00,87.785,87.795,87.78,87.785,29600000.0
2009-12-07 23:47:00,87.775,87.785,87.77,87.785,16000000.0
2009-12-07 23:48:00,87.775,87.785,87.775,87.785,8000000.0
2009-12-07 23:49:00,87.775,87.785,87.775,87.785,6400000.0
2009-12-07 23:50:00,87.785,87.785,87.765,87.765,32800000.0
2009-12-07 23:51:00,87.765,87.77,87.765,87.765,50800000.0
2009-12-07 23:52:00,87.77,87.77,87.755,87.755,67800000.0
2009-12-07 23:53:00,87.755,87.765,87.755,87.755,74800000.0
2009-12-07 23:54:00,87.75,87.76,87.75,87.76,37600000.0
2009-12-07 23:55:00,87.765,87.765,87.765,87.765,2400000.0
2009-12-07 23:56:00,87.765,87.765,87.755,87.76,23200000.0
2009-12-07 23:57:00,87.765,87.77,87.755,87.755,83400000.0
2009-12-07 23:58:00,87.755,87.775,87.74,87.765,142700000.0
2009-12-07 23:59:00,87.775,87.785,87.76,87.775,45600000.0
2009-12-08 00:00:00,87.705,87.73,87.705,87.705,80000000.0
2009-12-08 00:01:00,87.7,87.705,87.695,87.695,40600000.0
2009-12-08 00:02:00,87.7,87.73,87.635,87.68,92400000.0
2009-12-08 00:03:00,87.68,87.69,87.66,87.69,102200000.0
2009-12-08 00:04:00,87.69,87.705,87.69,87.7,22400000.0
2009-12-08 00:05:00,87.7,87.71,87.685,87.69,39000000.0
2009-12-08 00:06:00,87.695,87.705,87.695,87.705,12800000.0
2009-12-08 00:07:00,87.7,87.705,87.7,87.7,14800000.0
2009-12-08 00:08:00,87.7,87.7,87.665,87.675,34000000.0
2009-12-08 00:09:00,87.675,87.68,87.66,87.66,15000000.0
2009-12-08 00:10:00,87.665,87.67,87.665,87.67,10000000.0
2009-12-08 00:11:00,87.665,87.665,87.655,87.655,3200000.0
2009-12-08 00:12:00,87.65,87.675,87.65,87.66,22600000.0
2009-12-08 00:13:00,87.66,87.66,87.63,87.64,11800000.0
2009-12-08 00:14:00,87.645,87.65,87.625,87.625,27800000.0
2009-12-08 00:15:00,87.625,87.655,87.605,87.65,39800000.0
2009-12-08 00:16:00,87.65,87.675,87.65,87.675,13600000.0
2009-12-08 00:17:00,87.67,87.675,87.66,87.66,8400000.0
2009-12-08 00:18:00,87.66,87.66,87.655,87.66,12200000.0
2009-12-08 00:19:00,87.665,87.68,87.665,87.675,7200000.0
2009-12-08 00:20:00,87.675,87.695,87.67,87.695,20600000.0
2009-12-08 00:21:00,87.695,87.695,87.675,87.675,21200000.0
2009-12-08 00:22:00,87.68,87.705,87.68,87.695,13600000.0
2009-12-08 00:23:00,87.695,87.7,87.68,87.695,16200000.0
2009-12-08 00:24:00,87.695,87.695,87.675,87.675,8000000.0
2009-12-08 00:25:00,87.67,87.67,87.67,87.67,2200000.0
2009-12-08 00:26:00,87.675,87.675,87.67,87.67,5200000.0
2009-12-08 00:27:00,87.643,87.664,87.641,87.653,704200000.0
2009-12-08 00:28:00,87.67,87.7,87.67,87.7,5200000.0
2009-12-08 00:29:00,87.69,87.69,87.685,87.69,5200000.0
2009-12-08 00:30:00,87.69,87.69,87.68,87.68,16200000.0
2009-12-08 00:31:00,87.685,87.685,87.67,87.685,9600000.0
2009-12-08 00:32:00,87.685,87.685,87.68,87.685,7200000.0
2009-12-08 00:33:00,87.68,87.685,87.68,87.685,4800000.0
2009-12-08 00:34:00,87.69,87.69,87.69,87.69,6400000.0
2009-12-08 00:35:00,87.69,87.695,87.69,87.695,6400000.0
2009-12-08 00:36:00,87.68,87.687,87.68,87.686,246000000.0
2009-12-08 00:37:00,87.705,87.705,87.695,87.695,7200000.0
2009-12-08 00:38:00,87.7,87.705,87.69,87.69,26400000.0
2009-12-08 00:39:00,87.69,87.69,87.69,87.69,12000000.0
2009-12-08 00:40:00,87.7,87.71,87.7,87.71,12000000.0
2009-12-08 00:41:00,87.7,87.71,87.695,87.695,14400000.0
2009-12-08 00:42:00,87.695,87.71,87.655,87.665,33600000.0
2009-12-08 00:43:00,87.665,87.695,87.655,87.655,91000000.0
2009-12-08 00:44:00,87.655,87.655,87.6,87.61,97000000.0
2009-12-08 00:45:00,87.625,87.635,87.625,87.635,20000000.0
2009-12-08 00:46:00,87.625,87.625,87.625,87.625,29000000.0
2009-12-08 00:47:00,87.625,87.625,87.625,87.625,12000000.0
2009-12-08 00:48:00,87.625,87.625,87.625,87.625,15800000.0
2009-12-08 00:49:00,87.625,87.625,87.625,87.625,5000000.0
2009-12-08 00:50:00,87.605,87.62,87.605,87.615,31200000.0
2009-12-08 00:51:00,87.615,87.615,87.615,87.615,4000000.0
2009-12-08 00:52:00,87.615,87.615,87.615,87.615,4000000.0
2009-12-08 00:53:00,87.615,87.635,87.615,87.63,29000000.0
2009-12-08 00:54:00,87.635,87.65,87.635,87.645,19200000.0
2009-12-08 00:55:00,87.65,87.66,87.65,87.66,17200000.0
2009-12-08 00:56:00,87.655,87.66,87.655,87.655,17300000.0
2009-12-08 00:57:00,87.655,87.67,87.655,87.67,36700000.0
2009-12-08 00:58:00,87.665,87.665,87.61,87.62,59000000.0
2009-12-08 00:59:00,87.625,87.64,87.62,87.635,33600000.0
2009-12-08 01:00:00,87.64,87.665,87.64,87.665,23600000.0
2009-12-08 01:01:00,87.665,87.665,87.655,87.655,23600000.0
2009-12-08 01:02:00,87.655,87.665,87.655,87.66,18400000.0
2009-12-08 01:03:00,87.665,87.665,87.66,87.665,16800000.0
2009-12-08 01:04:00,87.665,87.68,87.665,87.68,4800000.0
2009-12-08 01:05:00,87.675,87.685,87.675,87.685,19500000.0
2009-12-08 01:06:00,87.685,87.69,87.685,87.685,22400000.0
2009-12-08 01:07:00,87.69,87.69,87.685,87.685,9800000.0
2009-12-08 01:08:00,87.69,87.69,87.685,87.685,4900000.0
2009-12-08 01:09:00,87.685,87.685,87.685,87.685,4000000.0
2009-12-08 01:10:00,87.68,87.685,87.68,87.68,16800000.0
2009-12-08 01:11:00,87.68,87.68,87.665,87.665,40000000.0
2009-12-08 01:12:00,87.665,87.67,87.66,87.665,47200000.0
2009-12-08 01:13:00,87.67,87.675,87.665,87.665,88000000.0
2009-12-08 01:14:00,87.67,87.68,87.665,87.68,45600000.0
2009-12-08 01:15:00,87.685,87.71,87.685,87.71,76500000.0
2009-12-08 01:16:00,87.71,87.71,87.685,87.685,311300000.0
2009-12-08 01:17:00,87.69,87.695,87.66,87.665,96460000.0
2009-12-08 01:18:00,87.665,87.665,87.63,87.635,162400000.0
2009-12-08 01:19:00,87.63,87.64,87.63,87.64,40000000.0
2009-12-08 01:20:00,87.635,87.65,87.635,87.64,148900000.0
2009-12-08 01:21:00,87.645,87.65,87.645,87.645,32000000.0
2009-12-08 01:22:00,87.65,87.65,87.64,87.64,72000000.0
2009-12-08 01:23:00,87.655,87.655,87.65,87.65,81600000.0
2009-12-08 01:24:00,87.65,87.655,87.65,87.655,31200000.0
2009-12-08 01:25:00,87.655,87.66,87.655,87.66,57000000.0
2009-12-08 01:26:00,87.66,87.66,87.66,87.66,4000000.0
2009-12-08 01:27:00,87.66,87.665,87.655,87.655,69000000.0
2009-12-08 01:28:00,87.655,87.655,87.655,87.655,2000000.0
2009-12-08 01:29:00,87.627,87.636,87.622,87.622,137600000.0
2009-12-08 01:30:00,87.645,87.69,87.645,87.68,320800000.0
2009-12-08 01:31:00,87.685,87.715,87.68,87.68,486400000.0
2009-12-08 01:32:00,87.68,87.705,87.675,87.705,297700000.0
2009-12-08 01:33:00,87.705,87.71,87.69,87.69,371400000.0
2009-12-08 01:34:00,87.69,87.695,87.69,87.69,291200000.0
2009-12-08 01:35:00,87.69,87.7,87.69,87.69,104800000.0
2009-12-08 01:36:00,87.695,87.7,87.68,87.69,183200000.0
2009-12-08 01:37:00,87.685,87.685,87.675,87.675,80000000.0
2009-12-08 01:38:00,87.675,87.685,87.66,87.66,555200000.0
2009-12-08 01:39:00,87.665,87.67,87.64,87.645,169600000.0
2009-12-08 01:40:00,87.645,87.645,87.62,87.62,247200000.0
2009-12-08 01:41:00,87.62,87.62,87.615,87.62,48000000.0
2009-12-08 01:42:00,87.615,87.625,87.605,87.615,112800000.0
2009-12-08 01:43:00,87.615,87.615,87.615,87.615,28800000.0
2009-12-08 01:44:00,87.615,87.625,87.615,87.625,93600000.0
2009-12-08 01:45:00,87.625,87.655,87.625,87.65,125600000.0
2009-12-08 01:46:00,87.65,87.655,87.625,87.635,109600000.0
2009-12-08 01:47:00,87.64,87.645,87.635,87.64,89600000.0
2009-12-08 01:48:00,87.635,87.66,87.605,87.63,320800000.0
2009-12-08 01:49:00,87.63,87.685,87.63,87.685,72000000.0
2009-12-08 01:50:00,87.68,87.68,87.61,87.63,68000000.0
2009-12-08 01:51:00,87.63,87.665,87.625,87.665,136000000.0
2009-12-08 01:52:00,87.66,87.68,87.66,87.665,172000000.0
2009-12-08 01:53:00,87.66,87.665,87.655,87.66,192000000.0
2009-12-08 01:54:00,87.66,87.66,87.645,87.65,161600000.0
2009-12-08 01:55:00,87.65,87.65,87.64,87.645,41600000.0
2009-12-08 01:56:00,87.65,87.665,87.65,87.655,277600000.0
2009-12-08 01:57:00,87.67,87.675,87.665,87.675,64800000.0
2009-12-08 01:58:00,87.675,87.68,87.675,87.68,76000000.0
2009-12-08 01:59:00,87.675,87.715,87.675,87.71,247600000.0
2009-12-08 02:00:00,87.71,87.71,87.665,87.685,152800000.0
2009-12-08 02:01:00,87.685,87.685,87.66,87.66,77600000.0
2009-12-08 02:02:00,87.67,87.67,87.65,87.65,165600000.0
2009-12-08 02:03:00,87.65,87.655,87.635,87.645,89800000.0
2009-12-08 02:04:00,87.645,87.65,87.64,87.65,28800000.0
2009-12-08 02:05:00,87.65,87.66,87.64,87.66,160000000.0
2009-12-08 02:06:00,87.66,87.675,87.65,87.665,102400000.0
2009-12-08 02:07:00,87.67,87.68,87.665,87.675,249800000.0
2009-12-08 02:08:00,87.675,87.685,87.665,87.67,214400000.0
2009-12-08 02:09:00,87.675,87.68,87.645,87.645,270800000.0
2009-12-08 02:10:00,87.65,87.665,87.65,87.66,128800000.0
2009-12-08 02:11:00,87.66,87.675,87.65,87.675,206800000.0
2009-12-08 02:12:00,87.675,87.695,87.675,87.685,157800000.0
2009-12-08 02:13:00,87.69,87.69,87.66,87.66,206800000.0
2009-12-08 02:14:00,87.66,87.66,87.635,87.645,89600000.0
2009-12-08 02:15:00,87.635,87.69,87.635,87.69,177400000.0
2009-12-08 02:16:00,87.69,87.69,87.665,87.675,191400000.0
2009-12-08 02:17:00,87.68,87.68,87.655,87.655,146000000.0
2009-12-08 02:18:00,87.665,87.665,87.645,87.655,94400000.0
2009-12-08 02:19:00,87.665,87.685,87.665,87.67,71400000.0
2009-12-08 02:20:00,87.67,87.68,87.655,87.68,134600000.0
2009-12-08 02:21:00,87.68,87.7,87.675,87.685,521800000.0
2009-12-08 02:22:00,87.685,87.695,87.665,87.685,513600000.0
2009-12-08 02:23:00,87.685,87.695,87.655,87.695,287200000.0
2009-12-08 02:24:00,87.695,87.695,87.675,87.685,145600000.0
2009-12-08 02:25:00,87.685,87.685,87.675,87.675,77600000.0
2009-12-08 02:26:00,87.675,87.68,87.655,87.675,183200000.0
2009-12-08 02:27:00,87.665,87.685,87.665,87.67,202800000.0
2009-12-08 02:28:00,87.675,87.68,87.655,87.67,143200000.0
2009-12-08 02:29:00,87.665,87.665,87.65,87.665,164000000.0
2009-12-08 02:30:00,87.665,87.675,87.64,87.665,112800000.0
2009-12-08 02:31:00,87.665,87.67,87.66,87.665,80800000.0
2009-12-08 02:32:00,87.67,87.71,87.665,87.7,170400000.0
2009-12-08 02:33:00,87.7,87.71,87.695,87.7,153600000.0
2009-12-08 02:34:00,87.7,87.76,87.7,87.745,550799998.0
2009-12-08 02:35:00,87.75,87.75,87.735,87.735,439999995.0
2009-12-08 02:36:00,87.74,87.755,87.72,87.725,200000000.0
2009-12-08 02:37:00,87.725,87.73,87.67,87.68,396000000.0
2009-12-08 02:38:00,87.68,87.68,87.61,87.65,499200000.0
2009-12-08 02:39:00,87.65,87.685,87.645,87.66,516200000.0
2009-12-08 02:40:00,87.67,87.69,87.645,87.68,321800000.0
2009-12-08 02:41:00,87.68,87.695,87.67,87.69,360800000.0
2009-12-08 02:42:00,87.695,87.71,87.69,87.705,173600000.0
2009-12-08 02:43:00,87.705,87.715,87.655,87.695,344600000.0
2009-12-08 02:44:00,87.695,87.71,87.69,87.7,560400000.0
2009-12-08 02:45:00,87.7,87.7,87.685,87.69,292000000.0
2009-12-08 02:46:00,87.69,87.69,87.655,87.685,378600000.0
2009-12-08 02:47:00,87.68,87.695,87.675,87.685,355200000.0
2009-12-08 02:48:00,87.68,87.705,87.675,87.69,195600000.0
2009-12-08 02:49:00,87.685,87.705,87.685,87.695,205600000.0
2009-12-08 02:50:00,87.695,87.695,87.67,87.675,403600000.0
2009-12-08 02:51:00,87.675,87.68,87.67,87.675,213200000.0
2009-12-08 02:52:00,87.675,87.695,87.67,87.69,278800000.0
2009-12-08 02:53:00,87.685,87.685,87.665,87.665,211200000.0
2009-12-08 02:54:00,87.665,87.665,87.595,87.605,388400000.0
2009-12-08 02:55:00,87.605,87.645,87.6,87.64,609800000.0
2009-12-08 02:56:00,87.64,87.66,87.63,87.655,407600000.0
2009-12-08 02:57:00,87.65,87.655,87.595,87.6,378400000.0
2009-12-08 02:58:00,87.61,87.635,87.58,87.61,492999999.0
2009-12-08 02:59:00,87.615,87.615,87.515,87.52,602800000.0
2009-12-08 03:00:00,87.52,87.55,87.52,87.53,392999999.0
2009-12-08 03:01:00,87.525,87.555,87.515,87.555,369600000.0
2009-12-08 03:02:00,87.555,87.56,87.525,87.53,452400000.0
2009-12-08 03:03:00,87.53,87.535,87.485,87.5,429600001.0
2009-12-08 03:04:00,87.5,87.515,87.5,87.5,311400000.0
2009-12-08 03:05:00,87.5,87.515,87.475,87.505,438600000.0
2009-12-08 03:06:00,87.505,87.53,87.495,87.5,306400000.0
2009-12-08 03:07:00,87.495,87.515,87.495,87.515,258400000.0
2009-12-08 03:08:00,87.515,87.525,87.51,87.525,397600000.0
2009-12-08 03:09:00,87.53,87.535,87.485,87.485,374400000.0
2009-12-08 03:10:00,87.48,87.485,87.47,87.47,170400000.0
2009-12-08 03:11:00,87.48,87.495,87.48,87.495,182000000.0
2009-12-08 03:12:00,87.495,87.525,87.495,87.515,144200000.0
2009-12-08 03:13:00,87.515,87.525,87.515,87.525,55200000.0
2009-12-08 03:14:00,87.53,87.555,87.525,87.55,356799999.0
2009-12-08 03:15:00,87.545,87.55,87.51,87.53,333200000.0
2009-12-08 03:16:00,87.53,87.54,87.52,87.52,279200000.0
2009-12-08 03:17:00,87.515,87.52,87.495,87.505,274200000.0
2009-12-08 03:18:00,87.51,87.525,87.5,87.505,402600000.0
2009-12-08 03:19:00,87.505,87.505,87.455,87.465,362200000.0
2009-12-08 03:20:00,87.47,87.485,87.46,87.485,289000000.0
2009-12-08 03:21:00,87.485,87.49,87.47,87.47,257000000.0
2009-12-08 03:22:00,87.47,87.48,87.46,87.46,311400000.0
2009-12-08 03:23:00,87.46,87.47,87.455,87.47,239800000.0
2009-12-08 03:24:00,87.465,87.47,87.44,87.45,500000000.0
2009-12-08 03:25:00,87.45,87.49,87.44,87.46,574400000.0
2009-12-08 03:26:00,87.465,87.47,87.455,87.465,358800000.0
2009-12-08 03:27:00,87.465,87.485,87.45,87.485,330600000.0
2009-12-08 03:28:00,87.48,87.5,87.475,87.495,409000000.0
2009-12-08 03:29:00,87.495,87.51,87.485,87.51,384800000.0
2009-12-08 03:30:00,87.505,87.505,87.44,87.44,766800000.0
2009-12-08 03:31:00,87.435,87.445,87.405,87.445,568200000.0
2009-12-08 03:32:00,87.45,87.495,87.445,87.465,690200000.0
2009-12-08 03:33:00,87.47,87.495,87.46,87.465,536200000.0
2009-12-08 03:34:00,87.465,87.48,87.445,87.455,398000000.0
2009-12-08 03:35:00,87.455,87.465,87.445,87.45,152400000.0
2009-12-08 03:36:00,87.445,87.445,87.35,87.365,466400001.0
2009-12-08 03:37:00,87.365,87.425,87.365,87.41,409800000.0
2009-12-08 03:38:00,87.41,87.43,87.4,87.425,413600000.0
2009-12-08 03:39:00,87.425,87.435,87.42,87.425,252000000.0
2009-12-08 03:40:00,87.425,87.445,87.425,87.43,414000000.0
2009-12-08 03:41:00,87.435,87.455,87.405,87.405,465800000.0
2009-12-08 03:42:00,87.405,87.41,87.395,87.4,420000000.0
2009-12-08 03:43:00,87.405,87.44,87.4,87.43,297200000.0
2009-12-08 03:44:00,87.42,87.43,87.41,87.425,300000000.0
2009-12-08 03:45:00,87.425,87.44,87.415,87.415,387400000.0
2009-12-08 03:46:00,87.415,87.445,87.405,87.42,631399998.0
2009-12-08 03:47:00,87.415,87.465,87.415,87.43,608800000.0
2009-12-08 03:48:00,87.43,87.435,87.42,87.43,483200000.0
2009-12-08 03:49:00,87.43,87.435,87.415,87.415,380800000.0
2009-12-08 03:50:00,87.42,87.435,87.415,87.435,298400000.0
2009-12-08 03:51:00,87.435,87.455,87.435,87.445,128800000.0
2009-12-08 03:52:00,87.455,87.475,87.43,87.475,500799999.0
2009-12-08 03:53:00,87.475,87.475,87.45,87.45,142800000.0
2009-12-08 03:54:00,87.455,87.47,87.445,87.445,204000000.0
2009-12-08 03:55:00,87.445,87.465,87.445,87.46,209599999.0
2009-12-08 03:56:00,87.46,87.46,87.43,87.44,118400000.0
2009-12-08 03:57:00,87.44,87.46,87.44,87.445,100000000.0
2009-12-08 03:58:00,87.445,87.495,87.43,87.465,555400000.0
2009-12-08 03:59:00,87.47,87.475,87.46,87.47,320000000.0
2009-12-08 04:00:00,87.47,87.47,87.455,87.465,122200000.0
2009-12-08 04:01:00,87.475,87.485,87.465,87.465,328800000.0
2009-12-08 04:02:00,87.465,87.465,87.425,87.445,537800001.0
2009-12-08 04:03:00,87.445,87.455,87.44,87.455,74400000.0
2009-12-08 04:04:00,87.45,87.465,87.435,87.445,278400000.0
2009-12-08 04:05:00,87.445,87.45,87.44,87.445,144000000.0
2009-12-08 04:06:00,87.45,87.48,87.445,87.48,193600000.0
2009-12-08 04:07:00,87.475,87.475,87.44,87.44,212800000.0
2009-12-08 04:08:00,87.435,87.445,87.43,87.43,188800000.0
2009-12-08 04:09:00,87.43,87.44,87.415,87.415,348600000.0
2009-12-08 04:10:00,87.415,87.435,87.41,87.435,211800000.0
2009-12-08 04:11:00,87.435,87.46,87.435,87.46,252400001.0
2009-12-08 04:12:00,87.46,87.46,87.41,87.42,399200000.0
2009-12-08 04:13:00,87.42,87.435,87.415,87.42,310600000.0
2009-12-08 04:14:00,87.425,87.445,87.42,87.44,286799999.0
2009-12-08 04:15:00,87.44,87.445,87.435,87.445,215400000.0
2009-12-08 04:16:00,87.445,87.47,87.445,87.46,334400000.0
2009-12-08 04:17:00,87.46,87.465,87.445,87.46,293600000.0
2009-12-08 04:18:00,87.465,87.475,87.455,87.455,216800000.0
2009-12-08 04:19:00,87.455,87.455,87.445,87.455,118800000.0
2009-12-08 04:20:00,87.455,87.455,87.45,87.45,58400000.0
2009-12-08 04:21:00,87.45,87.46,87.445,87.455,187600000.0
2009-12-08 04:22:00,87.45,87.46,87.45,87.46,226799999.0
2009-12-08 04:23:00,87.46,87.465,87.46,87.465,39200000.0
2009-12-08 04:24:00,87.465,87.465,87.435,87.435,204600000.0
2009-12-08 04:25:00,87.435,87.44,87.42,87.43,255200000.0
2009-12-08 04:26:00,87.425,87.425,87.41,87.42,223600000.0
2009-12-08 04:27:00,87.415,87.435,87.415,87.43,218400000.0
2009-12-08 04:28:00,87.425,87.435,87.42,87.43,261000000.0
2009-12-08 04:29:00,87.43,87.43,87.42,87.425,164000000.0
2009-12-08 04:30:00,87.425,87.43,87.41,87.41,128000000.0
2009-12-08 04:31:00,87.42,87.425,87.41,87.42,169600000.0
2009-12-08 04:32:00,87.415,87.42,87.405,87.41,251200000.0
2009-12-08 04:33:00,87.41,87.41,87.395,87.4,410799999.0
2009-12-08 04:34:00,87.405,87.425,87.405,87.405,156600000.0
2009-12-08 04:35:00,87.405,87.405,87.39,87.4,247200000.0
2009-12-08 04:36:00,87.395,87.4,87.38,87.395,124800000.0
2009-12-08 04:37:00,87.395,87.395,87.385,87.395,126400000.0
2009-12-08 04:38:00,87.395,87.395,87.385,87.39,80000000.0
2009-12-08 04:39:00,87.39,87.4,87.39,87.395,76000000.0
2009-12-08 04:40:00,87.38,87.405,87.38,87.4,160000000.0
2009-12-08 04:41:00,87.4,87.405,87.395,87.4,117600000.0
2009-12-08 04:42:00,87.38,87.395,87.37,87.385,321600000.0
2009-12-08 04:43:00,87.395,87.405,87.35,87.37,297800000.0
2009-12-08 04:44:00,87.37,87.395,87.365,87.395,118400000.0
2009-12-08 04:45:00,87.395,87.395,87.39,87.395,109600000.0
2009-12-08 04:46:00,87.395,87.405,87.395,87.4,184000000.0
2009-12-08 04:47:00,87.4,87.405,87.385,87.395,229800000.0
2009-12-08 04:48:00,87.395,87.41,87.39,87.41,163800000.0
2009-12-08 04:49:00,87.41,87.43,87.4,87.43,156000000.0
2009-12-08 04:50:00,87.43,87.445,87.42,87.425,334400000.0
2009-12-08 04:51:00,87.425,87.44,87.425,87.43,117600000.0
2009-12-08 04:52:00,87.43,87.435,87.415,87.415,244800001.0
2009-12-08 04:53:00,87.42,87.42,87.395,87.395,110000000.0
2009-12-08 04:54:00,87.395,87.41,87.385,87.405,222400001.0
2009-12-08 04:55:00,87.41,87.425,87.41,87.42,234400000.0
2009-12-08 04:56:00,87.42,87.44,87.42,87.425,139400000.0
2009-12-08 04:57:00,87.425,87.445,87.425,87.445,78400000.0
2009-12-08 04:58:00,87.445,87.445,87.44,87.44,70800000.0
2009-12-08 04:59:00,87.445,87.445,87.435,87.44,61600000.0
2009-12-08 05:00:00,87.44,87.445,87.43,87.43,167200000.0
2009-12-08 05:01:00,87.43,87.435,87.425,87.43,136800000.0
2009-12-08 05:02:00,87.42,87.42,87.385,87.385,221600000.0
2009-12-08 05:03:00,87.385,87.39,87.355,87.365,420400000.0
2009-12-08 05:04:00,87.37,87.38,87.36,87.38,99400000.0
2009-12-08 05:05:00,87.38,87.385,87.375,87.385,56600000.0
2009-12-08 05:06:00,87.385,87.385,87.38,87.38,55000000.0
2009-12-08 05:07:00,87.38,87.39,87.375,87.39,228400001.0
2009-12-08 05:08:00,87.395,87.395,87.385,87.39,26800000.0
2009-12-08 05:09:00,87.385,87.39,87.385,87.39,46400000.0
2009-12-08 05:10:00,87.39,87.395,87.385,87.39,142000000.0
2009-12-08 05:11:00,87.395,87.395,87.37,87.37,108000000.0
2009-12-08 05:12:00,87.37,87.375,87.365,87.375,157100000.0
2009-12-08 05:13:00,87.37,87.37,87.365,87.37,36600000.0
2009-12-08 05:14:00,87.37,87.385,87.37,87.37,233400000.0
2009-12-08 05:15:00,87.37,87.375,87.365,87.375,45600000.0
2009-12-08 05:16:00,87.37,87.39,87.37,87.39,10600000.0
2009-12-08 05:17:00,87.39,87.395,87.385,87.39,108800000.0
2009-12-08 05:18:00,87.39,87.39,87.37,87.37,84000000.0
2009-12-08 05:19:00,87.37,87.375,87.37,87.375,46400000.0
2009-12-08 05:20:00,87.375,87.375,87.335,87.36,405000000.0
2009-12-08 05:21:00,87.355,87.37,87.345,87.37,222200000.0
2009-12-08 05:22:00,87.37,87.37,87.365,87.365,98800000.0
2009-12-08 05:23:00,87.37,87.405,87.365,87.405,129600000.0
2009-12-08 05:24:00,87.405,87.405,87.38,87.385,267200000.0
2009-12-08 05:25:00,87.385,87.385,87.375,87.375,75600001.0
2009-12-08 05:26:00,87.38,87.39,87.38,87.38,92800000.0
2009-12-08 05:27:00,87.38,87.38,87.365,87.365,84800000.0
2009-12-08 05:28:00,87.365,87.37,87.36,87.365,77600000.0
2009-12-08 05:29:00,87.365,87.385,87.365,87.385,104800000.0
2009-12-08 05:30:00,87.385,87.385,87.365,87.38,232000000.0
2009-12-08 05:31:00,87.38,87.385,87.375,87.375,56000000.0
2009-12-08 05:32:00,87.37,87.37,87.36,87.365,76000000.0
2009-12-08 05:33:00,87.37,87.37,87.345,87.365,235200000.0
2009-12-08 05:34:00,87.365,87.365,87.355,87.365,123200000.0
2009-12-08 05:35:00,87.36,87.365,87.35,87.36,61600000.0
2009-12-08 05:36:00,87.355,87.38,87.355,87.375,242000000.0
2009-12-08 05:37:00,87.38,87.38,87.35,87.35,231600000.0
2009-12-08 05:38:00,87.35,87.355,87.35,87.355,53000000.0
2009-12-08 05:39:00,87.355,87.355,87.34,87.345,121600000.0
2009-12-08 05:40:00,87.34,87.345,87.33,87.34,168000000.0
2009-12-08 05:41:00,87.355,87.36,87.34,87.345,164200000.0
2009-12-08 05:42:00,87.345,87.365,87.34,87.365,96800000.0
2009-12-08 05:43:00,87.36,87.375,87.36,87.365,112000000.0
2009-12-08 05:44:00,87.365,87.365,87.345,87.35,221600000.0
2009-12-08 05:45:00,87.35,87.365,87.35,87.365,178400000.0
2009-12-08 05:46:00,87.365,87.38,87.365,87.365,88400000.0
2009-12-08 05:47:00,87.365,87.365,87.345,87.345,118400000.0
2009-12-08 05:48:00,87.345,87.35,87.345,87.345,94400000.0
2009-12-08 05:49:00,87.35,87.36,87.35,87.36,184000000.0
2009-12-08 05:50:00,87.36,87.36,87.325,87.34,212400000.0
2009-12-08 05:51:00,87.34,87.34,87.34,87.34,45600000.0
2009-12-08 05:52:00,87.345,87.345,87.315,87.32,112400000.0
2009-12-08 05:53:00,87.32,87.33,87.32,87.33,45600000.0
2009-12-08 05:54:00,87.335,87.34,87.335,87.34,40800000.0
2009-12-08 05:55:00,87.34,87.36,87.34,87.355,85600000.0
2009-12-08 05:56:00,87.35,87.36,87.345,87.36,43200000.0
2009-12-08 05:57:00,87.365,87.37,87.35,87.365,148000000.0
2009-12-08 05:58:00,87.365,87.365,87.345,87.35,150400000.0
2009-12-08 05:59:00,87.345,87.355,87.32,87.34,377600000.0
2009-12-08 06:00:00,87.34,87.395,87.34,87.38,213400000.0
2009-12-08 06:01:00,87.375,87.41,87.375,87.41,88000000.0
2009-12-08 06:02:00,87.41,87.41,87.39,87.39,153600000.0
2009-12-08 06:03:00,87.39,87.395,87.37,87.385,406400000.0
2009-12-08 06:04:00,87.385,87.385,87.365,87.375,290200000.0
2009-12-08 06:05:00,87.375,87.385,87.35,87.35,240600000.0
2009-12-08 06:06:00,87.36,87.385,87.36,87.385,88000000.0
2009-12-08 06:07:00,87.385,87.385,87.385,87.385,21600000.0
2009-12-08 06:08:00,87.385,87.39,87.385,87.385,14400000.0
2009-12-08 06:09:00,87.38,87.38,87.38,87.38,2400000.0
2009-12-08 06:10:00,87.38,87.38,87.36,87.365,154400000.0
2009-12-08 06:11:00,87.36,87.365,87.36,87.365,13600000.0
2009-12-08 06:12:00,87.365,87.365,87.355,87.355,83200000.0
2009-12-08 06:13:00,87.355,87.355,87.345,87.345,83600000.0
2009-12-08 06:14:00,87.35,87.38,87.35,87.37,129200000.0
2009-12-08 06:15:00,87.37,87.37,87.365,87.365,20400000.0
2009-12-08 06:16:00,87.36,87.36,87.345,87.345,90000000.0
2009-12-08 06:17:00,87.345,87.355,87.335,87.335,115600000.0
2009-12-08 06:18:00,87.34,87.34,87.305,87.305,123600000.0
2009-12-08 06:19:00,87.31,87.315,87.3,87.31,132400000.0
2009-12-08 06:20:00,87.315,87.315,87.315,87.315,22800000.0
2009-12-08 06:21:00,87.31,87.32,87.31,87.315,33000000.0
2009-12-08 06:22:00,87.315,87.33,87.315,87.33,54200000.0
2009-12-08 06:23:00,87.33,87.335,87.325,87.33,28400000.0
2009-12-08 06:24:00,87.33,87.335,87.33,87.33,9400000.0
2009-12-08 06:25:00,87.335,87.335,87.335,87.335,15200000.0
2009-12-08 06:26:00,87.335,87.34,87.335,87.34,11600000.0
2009-12-08 06:27:00,87.34,87.345,87.335,87.34,54600000.0
2009-12-08 06:28:00,87.34,87.36,87.335,87.36,162800000.0
2009-12-08 06:29:00,87.36,87.375,87.355,87.375,282000000.0
2009-12-08 06:30:00,87.375,87.39,87.375,87.375,155400000.0
2009-12-08 06:31:00,87.38,87.39,87.38,87.38,174400000.0
2009-12-08 06:32:00,87.375,87.375,87.33,87.335,210400000.0
2009-12-08 06:33:00,87.335,87.35,87.335,87.345,101800000.0
2009-12-08 06:34:00,87.345,87.36,87.345,87.355,273400000.0
2009-12-08 06:35:00,87.35,87.355,87.335,87.335,228000000.0
2009-12-08 06:36:00,87.335,87.345,87.32,87.325,282400000.0
2009-12-08 06:37:00,87.32,87.33,87.315,87.32,164800000.0
2009-12-08 06:38:00,87.315,87.32,87.315,87.32,103200000.0
2009-12-08 06:39:00,87.32,87.325,87.32,87.32,28800000.0
2009-12-08 06:40:00,87.325,87.33,87.32,87.325,122800000.0
2009-12-08 06:41:00,87.33,87.335,87.325,87.33,70400000.0
2009-12-08 06:42:00,87.335,87.335,87.32,87.33,118200001.0
2009-12-08 06:43:00,87.33,87.335,87.325,87.325,141800000.0
2009-12-08 06:44:00,87.325,87.33,87.31,87.31,188800000.0
2009-12-08 06:45:00,87.31,87.325,87.31,87.31,175600000.0
2009-12-08 06:46:00,87.315,87.325,87.31,87.325,114800000.0
2009-12-08 06:47:00,87.325,87.325,87.325,87.325,25600000.0
2009-12-08 06:48:00,87.325,87.325,87.315,87.325,79700000.0
2009-12-08 06:49:00,87.325,87.355,87.325,87.335,282400000.0
2009-12-08 06:50:00,87.335,87.335,87.305,87.31,162800000.0
2009-12-08 06:51:00,87.31,87.325,87.3,87.31,161800000.0
2009-12-08 06:52:00,87.31,87.33,87.295,87.31,348000000.0
2009-12-08 06:53:00,87.31,87.33,87.3,87.32,208000000.0
2009-12-08 06:54:00,87.32,87.325,87.295,87.295,202400000.0
2009-12-08 06:55:00,87.295,87.3,87.275,87.28,145600000.0
2009-12-08 06:56:00,87.28,87.3,87.275,87.29,245200000.0
2009-12-08 06:57:00,87.29,87.295,87.28,87.295,300000000.0
2009-12-08 06:58:00,87.295,87.3,87.285,87.285,268000000.0
2009-12-08 06:59:00,87.29,87.29,87.275,87.28,136000000.0
2009-12-08 07:00:00,87.28,87.29,87.275,87.28,286800000.0
2009-12-08 07:01:00,87.28,87.29,87.28,87.29,86400000.0
2009-12-08 07:02:00,87.29,87.305,87.285,87.305,217800000.0
2009-12-08 07:03:00,87.31,87.32,87.31,87.31,75200000.0
2009-12-08 07:04:00,87.31,87.31,87.31,87.31,27200000.0
2009-12-08 07:05:00,87.31,87.315,87.3,87.3,130000000.0
2009-12-08 07:06:00,87.3,87.31,87.3,87.305,98800000.0
2009-12-08 07:07:00,87.305,87.31,87.285,87.285,173600000.0
2009-12-08 07:08:00,87.285,87.32,87.285,87.315,158600000.0
2009-12-08 07:09:00,87.305,87.305,87.295,87.295,104800000.0
2009-12-08 07:10:00,87.295,87.31,87.265,87.28,444200001.0
2009-12-08 07:11:00,87.28,87.28,87.265,87.27,357200000.0
2009-12-08 07:12:00,87.275,87.295,87.27,87.27,305400000.0
2009-12-08 07:13:00,87.27,87.285,87.27,87.275,384600000.0
2009-12-08 07:14:00,87.275,87.28,87.26,87.265,368800000.0
2009-12-08 07:15:00,87.265,87.295,87.265,87.295,399400000.0
2009-12-08 07:16:00,87.29,87.29,87.265,87.265,324200000.0
2009-12-08 07:17:00,87.265,87.275,87.245,87.255,440400000.0
2009-12-08 07:18:00,87.255,87.26,87.235,87.235,298600000.0
2009-12-08 07:19:00,87.24,87.265,87.235,87.255,330600000.0
2009-12-08 07:20:00,87.255,87.26,87.255,87.255,52000000.0
2009-12-08 07:21:00,87.265,87.27,87.235,87.235,362400000.0
2009-12-08 07:22:00,87.235,87.24,87.21,87.21,404800000.0
2009-12-08 07:23:00,87.21,87.22,87.195,87.21,185200000.0
2009-12-08 07:24:00,87.21,87.235,87.21,87.215,154600000.0
2009-12-08 07:25:00,87.215,87.215,87.16,87.165,587199999.0
2009-12-08 07:26:00,87.17,87.22,87.17,87.205,275400000.0
2009-12-08 07:27:00,87.2,87.205,87.2,87.205,45600000.0
2009-12-08 07:28:00,87.2,87.22,87.195,87.21,207600000.0
2009-12-08 07:29:00,87.21,87.225,87.21,87.22,223000000.0
2009-12-08 07:30:00,87.22,87.225,87.215,87.215,91400000.0
2009-12-08 07:31:00,87.215,87.215,87.2,87.2,144800000.0
2009-12-08 07:32:00,87.21,87.225,87.21,87.225,147200000.0
2009-12-08 07:33:00,87.225,87.225,87.205,87.21,111200000.0
2009-12-08 07:34:00,87.21,87.22,87.205,87.205,492000000.0
2009-12-08 07:35:00,87.205,87.205,87.205,87.205,72800000.0
2009-12-08 07:36:00,87.205,87.215,87.205,87.205,111200000.0
2009-12-08 07:37:00,87.205,87.215,87.195,87.205,261600000.0
2009-12-08 07:38:00,87.205,87.21,87.205,87.205,224800000.0
2009-12-08 07:39:00,87.205,87.23,87.205,87.205,407400000.0
2009-12-08 07:40:00,87.21,87.21,87.2,87.205,121200001.0
2009-12-08 07:41:00,87.205,87.205,87.2,87.205,151400000.0
2009-12-08 07:42:00,87.205,87.215,87.175,87.19,317400000.0
2009-12-08 07:43:00,87.19,87.205,87.19,87.205,367200000.0
2009-12-08 07:44:00,87.205,87.215,87.195,87.195,188000000.0
2009-12-08 07:45:00,87.195,87.215,87.185,87.205,239200000.0
2009-12-08 07:46:00,87.205,87.215,87.205,87.21,220800000.0
2009-12-08 07:47:00,87.21,87.245,87.21,87.24,246400000.0
2009-12-08 07:48:00,87.24,87.255,87.235,87.24,406199999.0
2009-12-08 07:49:00,87.235,87.24,87.22,87.24,320200000.0
2009-12-08 07:50:00,87.245,87.275,87.225,87.245,484400000.0
2009-12-08 07:51:00,87.245,87.3,87.245,87.295,669000000.0
2009-12-08 07:52:00,87.3,87.325,87.29,87.315,439800001.0
2009-12-08 07:53:00,87.315,87.325,87.3,87.315,655600000.0
2009-12-08 07:54:00,87.315,87.35,87.305,87.35,700799998.0
2009-12-08 07:55:00,87.355,87.355,87.34,87.35,688599996.0
2009-12-08 07:56:00,87.35,87.355,87.34,87.34,237799999.0
2009-12-08 07:57:00,87.35,87.38,87.345,87.365,569400000.0
2009-12-08 07:58:00,87.365,87.39,87.365,87.39,232800000.0
2009-12-08 07:59:00,87.38,87.385,87.33,87.33,531999999.0
2009-12-08 08:00:00,87.315,87.34,87.275,87.315,642000000.0
2009-12-08 08:01:00,87.315,87.335,87.31,87.335,291200000.0
2009-12-08 08:02:00,87.345,87.365,87.335,87.35,276800000.0
2009-12-08 08:03:00,87.35,87.375,87.345,87.375,394800000.0
2009-12-08 08:04:00,87.37,87.395,87.36,87.385,257600000.0
2009-12-08 08:05:00,87.385,87.44,87.38,87.425,281800000.0
2009-12-08 08:06:00,87.425,87.435,87.42,87.43,204200000.0
2009-12-08 08:07:00,87.425,87.465,87.425,87.46,266399999.0
2009-12-08 08:08:00,87.46,87.465,87.445,87.455,383200000.0
2009-12-08 08:09:00,87.455,87.46,87.425,87.43,376800001.0
2009-12-08 08:10:00,87.43,87.44,87.425,87.425,234400000.0
2009-12-08 08:11:00,87.425,87.425,87.415,87.42,441200000.0
2009-12-08 08:12:00,87.415,87.46,87.415,87.44,420800000.0
2009-12-08 08:13:00,87.44,87.48,87.435,87.47,565200000.0
2009-12-08 08:14:00,87.465,87.47,87.44,87.445,469200000.0
2009-12-08 08:15:00,87.445,87.455,87.44,87.445,382600000.0
2009-12-08 08:16:00,87.445,87.45,87.435,87.445,299000000.0
2009-12-08 08:17:00,87.44,87.44,87.405,87.405,630400000.0
2009-12-08 08:18:00,87.41,87.43,87.4,87.405,371600000.0
2009-12-08 08:19:00,87.4,87.405,87.35,87.355,504400000.0
2009-12-08 08:20:00,87.355,87.36,87.335,87.345,413800000.0
2009-12-08 08:21:00,87.34,87.37,87.335,87.37,384000000.0
2009-12-08 08:22:00,87.365,87.395,87.36,87.39,351400000.0
2009-12-08 08:23:00,87.39,87.41,87.39,87.4,304200000.0
2009-12-08 08:24:00,87.395,87.395,87.36,87.375,307400000.0
2009-12-08 08:25:00,87.37,87.395,87.37,87.395,92400000.0
2009-12-08 08:26:00,87.385,87.39,87.38,87.39,163200000.0
2009-12-08 08:27:00,87.39,87.39,87.365,87.375,132000000.0
2009-12-08 08:28:00,87.375,87.375,87.34,87.35,367600000.0
2009-12-08 08:29:00,87.35,87.365,87.34,87.355,398800000.0
2009-12-08 08:30:00,87.355,87.375,87.355,87.365,366200000.0
2009-12-08 08:31:00,87.365,87.37,87.355,87.36,190200000.0
2009-12-08 08:32:00,87.355,87.365,87.34,87.36,450200000.0
2009-12-08 08:33:00,87.36,87.4,87.36,87.395,373000000.0
2009-12-08 08:34:00,87.395,87.395,87.36,87.37,272600000.0
2009-12-08 08:35:00,87.37,87.375,87.345,87.355,258600000.0
2009-12-08 08:36:00,87.355,87.365,87.35,87.36,154400000.0
2009-12-08 08:37:00,87.36,87.385,87.36,87.37,102000000.0
2009-12-08 08:38:00,87.37,87.395,87.365,87.39,242200000.0
2009-12-08 08:39:00,87.39,87.395,87.365,87.365,231600000.0
2009-12-08 08:40:00,87.36,87.395,87.36,87.395,168200000.0
2009-12-08 08:41:00,87.395,87.41,87.395,87.405,95200000.0
2009-12-08 08:42:00,87.41,87.44,87.41,87.43,220800000.0
2009-12-08 08:43:00,87.43,87.465,87.43,87.46,119800000.0
2009-12-08 08:44:00,87.465,87.465,87.445,87.445,258400000.0
2009-12-08 08:45:00,87.445,87.445,87.42,87.425,292000000.0
2009-12-08 08:46:00,87.42,87.45,87.405,87.45,323400000.0
2009-12-08 08:47:00,87.45,87.46,87.425,87.425,362799999.0
2009-12-08 08:48:00,87.425,87.45,87.42,87.42,312200000.0
2009-12-08 08:49:00,87.425,87.43,87.415,87.42,367600000.0
2009-12-08 08:50:00,87.425,87.445,87.415,87.42,434000000.0
2009-12-08 08:51:00,87.42,87.43,87.41,87.415,366200000.0
2009-12-08 08:52:00,87.415,87.415,87.405,87.405,232400000.0
2009-12-08 08:53:00,87.405,87.415,87.405,87.405,200600000.0
2009-12-08 08:54:00,87.405,87.415,87.385,87.39,531199998.0
2009-12-08 08:55:00,87.395,87.415,87.395,87.405,402200000.0
2009-12-08 08:56:00,87.405,87.41,87.405,87.405,149600000.0
2009-12-08 08:57:00,87.405,87.425,87.4,87.415,290000000.0
2009-12-08 08:58:00,87.415,87.425,87.415,87.415,370600000.0
2009-12-08 08:59:00,87.415,87.415,87.38,87.395,529200000.0
2009-12-08 09:00:00,87.395,87.4,87.35,87.35,428100001.0
2009-12-08 09:01:00,87.35,87.36,87.315,87.315,386100000.0
2009-12-08 09:02:00,87.315,87.33,87.31,87.325,110000000.0
2009-12-08 09:03:00,87.325,87.375,87.32,87.365,300000000.0
2009-12-08 09:04:00,87.36,87.375,87.335,87.335,242100001.0
2009-12-08 09:05:00,87.335,87.375,87.335,87.355,286000000.0
2009-12-08 09:06:00,87.355,87.375,87.355,87.355,399500000.0
2009-12-08 09:07:00,87.355,87.39,87.355,87.39,146000000.0
2009-12-08 09:08:00,87.39,87.39,87.355,87.365,310200000.0
2009-12-08 09:09:00,87.365,87.385,87.36,87.36,183100000.0
2009-12-08 09:10:00,87.355,87.365,87.35,87.35,212400000.0
2009-12-08 09:11:00,87.345,87.355,87.315,87.33,430200000.0
2009-12-08 09:12:00,87.33,87.335,87.305,87.315,423800000.0
2009-12-08 09:13:00,87.315,87.335,87.3,87.305,383400001.0
2009-12-08 09:14:00,87.305,87.36,87.305,87.355,281000000.0
2009-12-08 09:15:00,87.355,87.355,87.32,87.32,285400000.0
2009-12-08 09:16:00,87.32,87.325,87.28,87.3,296800000.0
2009-12-08 09:17:00,87.3,87.325,87.275,87.29,460000000.0
2009-12-08 09:18:00,87.285,87.295,87.275,87.285,343200000.0
2009-12-08 09:19:00,87.275,87.29,87.23,87.27,425900001.0
2009-12-08 09:20:00,87.275,87.285,87.225,87.225,375000000.0
2009-12-08 09:21:00,87.24,87.285,87.24,87.27,309800000.0
2009-12-08 09:22:00,87.27,87.3,87.265,87.295,151800000.0
2009-12-08 09:23:00,87.295,87.295,87.25,87.28,488800000.0
2009-12-08 09:24:00,87.28,87.28,87.25,87.27,399900000.0
2009-12-08 09:25:00,87.27,87.305,87.265,87.295,491600001.0
2009-12-08 09:26:00,87.295,87.305,87.275,87.28,457200001.0
2009-12-08 09:27:00,87.275,87.295,87.265,87.29,407600000.0
2009-12-08 09:28:00,87.29,87.3,87.275,87.275,121200000.0
2009-12-08 09:29:00,87.28,87.335,87.28,87.335,88800000.0
2009-12-08 09:30:00,87.335,87.345,87.32,87.345,315800000.0
2009-12-08 09:31:00,87.345,87.36,87.335,87.34,84000000.0
2009-12-08 09:32:00,87.34,87.355,87.325,87.34,288400000.0
2009-12-08 09:33:00,87.34,87.34,87.32,87.335,321799999.0
2009-12-08 09:34:00,87.335,87.335,87.305,87.33,452900000.0
2009-12-08 09:35:00,87.335,87.34,87.32,87.325,336700000.0
2009-12-08 09:36:00,87.325,87.33,87.29,87.31,512199999.0
2009-12-08 09:37:00,87.315,87.315,87.305,87.315,331200000.0
2009-12-08 09:38:00,87.315,87.315,87.285,87.295,311600000.0
2009-12-08 09:39:00,87.295,87.305,87.255,87.27,382800000.0
2009-12-08 09:40:00,87.27,87.275,87.25,87.255,324600000.0
2009-12-08 09:41:00,87.255,87.29,87.255,87.26,396799999.0
2009-12-08 09:42:00,87.265,87.27,87.245,87.245,174200000.0
2009-12-08 09:43:00,87.245,87.265,87.245,87.255,274900000.0
2009-12-08 09:44:00,87.255,87.26,87.23,87.235,512400000.0
2009-12-08 09:45:00,87.235,87.24,87.2,87.215,243000000.0
2009-12-08 09:46:00,87.215,87.22,87.185,87.195,502500000.0
2009-12-08 09:47:00,87.195,87.22,87.19,87.2,333400000.0
2009-12-08 09:48:00,87.2,87.205,87.17,87.185,388400000.0
2009-12-08 09:49:00,87.185,87.185,87.165,87.175,244800000.0
2009-12-08 09:50:00,87.17,87.175,87.14,87.14,147200000.0
2009-12-08 09:51:00,87.14,87.18,87.135,87.165,216800000.0
2009-12-08 09:52:00,87.165,87.18,87.095,87.095,294600000.0
2009-12-08 09:53:00,87.1,87.145,87.095,87.135,288600000.0
2009-12-08 09:54:00,87.145,87.19,87.12,87.13,563600000.0
2009-12-08 09:55:00,87.13,87.135,87.085,87.1,495700001.0
2009-12-08 09:56:00,87.105,87.12,87.085,87.09,478800000.0
2009-12-08 09:57:00,87.09,87.12,87.08,87.12,532900000.0
2009-12-08 09:58:00,87.12,87.12,87.08,87.09,348800000.0
2009-12-08 09:59:00,87.085,87.11,87.08,87.105,371700000.0
2009-12-08 10:00:00,87.105,87.11,87.075,87.09,436300000.0
2009-12-08 10:01:00,87.085,87.085,87.04,87.055,394800000.0
2009-12-08 10:02:00,87.055,87.09,87.055,87.085,252400000.0
2009-12-08 10:03:00,87.085,87.09,87.07,87.09,428400000.0
2009-12-08 10:04:00,87.085,87.09,87.065,87.09,533200000.0
2009-12-08 10:05:00,87.09,87.135,87.085,87.13,340200000.0
2009-12-08 10:06:00,87.13,87.145,87.12,87.145,229600000.0
2009-12-08 10:07:00,87.145,87.18,87.14,87.155,358000000.0
2009-12-08 10:08:00,87.155,87.17,87.13,87.145,468600000.0
2009-12-08 10:09:00,87.145,87.215,87.14,87.205,367800000.0
2009-12-08 10:10:00,87.2,87.23,87.2,87.23,234400000.0
2009-12-08 10:11:00,87.225,87.245,87.215,87.215,653300001.0
2009-12-08 10:12:00,87.215,87.235,87.205,87.215,344400000.0
2009-12-08 10:13:00,87.215,87.225,87.185,87.19,483600002.0
2009-12-08 10:14:00,87.2,87.2,87.18,87.195,374200000.0
2009-12-08 10:15:00,87.195,87.255,87.195,87.25,361500000.0
2009-12-08 10:16:00,87.25,87.275,87.25,87.27,185400000.0
2009-12-08 10:17:00,87.27,87.29,87.265,87.275,544200000.0
2009-12-08 10:18:00,87.28,87.285,87.26,87.26,342000002.0
2009-12-08 10:19:00,87.265,87.275,87.25,87.255,589499999.0
2009-12-08 10:20:00,87.255,87.265,87.245,87.26,273300000.0
2009-12-08 10:21:00,87.255,87.28,87.235,87.27,573500000.0
2009-12-08 10:22:00,87.27,87.29,87.265,87.27,369500001.0
2009-12-08 10:23:00,87.27,87.275,87.265,87.27,510600000.0
2009-12-08 10:24:00,87.27,87.275,87.26,87.265,212400000.0
2009-12-08 10:25:00,87.27,87.275,87.26,87.275,195000000.0
2009-12-08 10:26:00,87.28,87.295,87.275,87.275,204000000.0
2009-12-08 10:27:00,87.275,87.3,87.265,87.285,442800002.0
2009-12-08 10:28:00,87.285,87.295,87.265,87.285,384800000.0
2009-12-08 10:29:00,87.285,87.305,87.28,87.3,663000002.0
2009-12-08 10:30:00,87.3,87.32,87.295,87.315,569600000.0
2009-12-08 10:31:00,87.31,87.315,87.3,87.31,266100001.0
2009-12-08 10:32:00,87.305,87.305,87.265,87.275,385800000.0
2009-12-08 10:33:00,87.275,87.285,87.27,87.28,158100000.0
2009-12-08 10:34:00,87.275,87.29,87.275,87.285,114000000.0
2009-12-08 10:35:00,87.285,87.33,87.285,87.325,375200000.0
2009-12-08 10:36:00,87.325,87.36,87.325,87.335,342600000.0
2009-12-08 10:37:00,87.34,87.39,87.335,87.39,241800000.0
2009-12-08 10:38:00,87.39,87.39,87.375,87.38,315000000.0
2009-12-08 10:39:00,87.38,87.4,87.37,87.38,305800000.0
2009-12-08 10:40:00,87.375,87.39,87.37,87.385,386400000.0
2009-12-08 10:41:00,87.385,87.395,87.375,87.385,392600000.0
2009-12-08 10:42:00,87.39,87.44,87.38,87.435,578600000.0
2009-12-08 10:43:00,87.43,87.46,87.43,87.435,363100000.0
2009-12-08 10:44:00,87.43,87.435,87.415,87.435,446399999.0
2009-12-08 10:45:00,87.43,87.435,87.42,87.425,459600000.0
2009-12-08 10:46:00,87.425,87.435,87.425,87.435,94400000.0
2009-12-08 10:47:00,87.43,87.45,87.43,87.445,164400000.0
2009-12-08 10:48:00,87.445,87.445,87.385,87.41,509600002.0
2009-12-08 10:49:00,87.41,87.425,87.41,87.41,384100000.0
2009-12-08 10:50:00,87.415,87.43,87.41,87.42,295200000.0
2009-12-08 10:51:00,87.42,87.43,87.405,87.405,304600000.0
2009-12-08 10:52:00,87.4,87.42,87.395,87.4,417400000.0
2009-12-08 10:53:00,87.4,87.405,87.37,87.375,348900000.0
2009-12-08 10:54:00,87.375,87.38,87.34,87.345,313500000.0
2009-12-08 10:55:00,87.345,87.35,87.315,87.32,596400002.0
2009-12-08 10:56:00,87.32,87.34,87.32,87.335,493100000.0
2009-12-08 10:57:00,87.335,87.35,87.33,87.35,406500001.0
2009-12-08 10:58:00,87.35,87.37,87.335,87.365,395200000.0
2009-12-08 10:59:00,87.365,87.38,87.355,87.375,321000000.0
2009-12-08 11:00:00,87.38,87.405,87.375,87.39,262400000.0
2009-12-08 11:01:00,87.395,87.395,87.36,87.37,230600000.0
2009-12-08 11:02:00,87.37,87.385,87.355,87.355,408600000.0
2009-12-08 11:03:00,87.355,87.355,87.29,87.295,482200000.0
2009-12-08 11:04:00,87.295,87.295,87.275,87.28,512200001.0
2009-12-08 11:05:00,87.285,87.31,87.28,87.295,438300000.0
2009-12-08 11:06:00,87.3,87.305,87.29,87.295,211600001.0
2009-12-08 11:07:00,87.295,87.32,87.285,87.285,466200000.0
2009-12-08 11:08:00,87.29,87.335,87.29,87.335,190700000.0
2009-12-08 11:09:00,87.34,87.35,87.32,87.33,236000000.0
2009-12-08 11:10:00,87.33,87.33,87.3,87.3,422800001.0
2009-12-08 11:11:00,87.3,87.31,87.27,87.27,422900000.0
2009-12-08 11:12:00,87.27,87.27,87.25,87.255,466900000.0
2009-12-08 11:13:00,87.26,87.265,87.245,87.26,533600000.0
2009-12-08 11:14:00,87.255,87.265,87.25,87.255,371600000.0
2009-12-08 11:15:00,87.255,87.26,87.255,87.26,266800000.0
2009-12-08 11:16:00,87.26,87.295,87.26,87.285,308900000.0
2009-12-08 11:17:00,87.285,87.305,87.27,87.27,175700000.0
2009-12-08 11:18:00,87.27,87.275,87.265,87.265,230400000.0
2009-12-08 11:19:00,87.265,87.3,87.265,87.3,308400000.0
2009-12-08 11:20:00,87.3,87.33,87.295,87.295,281000000.0
2009-12-08 11:21:00,87.295,87.3,87.225,87.235,121200000.0
2009-12-08 11:22:00,87.23,87.275,87.23,87.275,186600000.0
2009-12-08 11:23:00,87.275,87.275,87.24,87.265,226000000.0
2009-12-08 11:24:00,87.265,87.295,87.265,87.285,292000000.0
2009-12-08 11:25:00,87.285,87.29,87.265,87.27,176600000.0
2009-12-08 11:26:00,87.27,87.29,87.27,87.28,196000000.0
2009-12-08 11:27:00,87.28,87.28,87.225,87.23,293400000.0
2009-12-08 11:28:00,87.23,87.23,87.22,87.22,151200000.0
2009-12-08 11:29:00,87.21,87.215,87.175,87.175,223600000.0
2009-12-08 11:30:00,87.17,87.185,87.105,87.18,417900000.0
2009-12-08 11:31:00,87.18,87.2,87.145,87.15,262500000.0
2009-12-08 11:32:00,87.16,87.195,87.15,87.19,225000000.0
2009-12-08 11:33:00,87.19,87.225,87.185,87.215,226599999.0
2009-12-08 11:34:00,87.215,87.25,87.215,87.25,304400000.0
2009-12-08 11:35:00,87.25,87.305,87.24,87.305,243000000.0
2009-12-08 11:36:00,87.3,87.31,87.26,87.265,132000000.0
2009-12-08 11:37:00,87.265,87.27,87.245,87.265,355200000.0
2009-12-08 11:38:00,87.255,87.28,87.255,87.265,105800000.0
2009-12-08 11:39:00,87.265,87.305,87.265,87.3,530800001.0
2009-12-08 11:40:00,87.3,87.32,87.29,87.295,600400000.0
2009-12-08 11:41:00,87.295,87.305,87.275,87.275,219600000.0
2009-12-08 11:42:00,87.275,87.3,87.275,87.295,212400000.0
2009-12-08 11:43:00,87.295,87.3,87.28,87.295,451700001.0
2009-12-08 11:44:00,87.295,87.305,87.29,87.29,310000001.0
2009-12-08 11:45:00,87.29,87.295,87.26,87.275,394200000.0
2009-12-08 11:46:00,87.265,87.275,87.265,87.27,94400000.0
2009-12-08 11:47:00,87.27,87.285,87.265,87.28,130900000.0
2009-12-08 11:48:00,87.28,87.285,87.28,87.28,104400000.0
2009-12-08 11:49:00,87.275,87.305,87.275,87.295,280800000.0
2009-12-08 11:50:00,87.295,87.295,87.28,87.28,189800000.0
2009-12-08 11:51:00,87.28,87.295,87.27,87.285,367599998.0
2009-12-08 11:52:00,87.285,87.295,87.275,87.28,429200002.0
2009-12-08 11:53:00,87.275,87.29,87.275,87.28,262600000.0
2009-12-08 11:54:00,87.28,87.295,87.275,87.29,160999999.0
2009-12-08 11:55:00,87.29,87.29,87.27,87.275,102800000.0
2009-12-08 11:56:00,87.27,87.28,87.265,87.27,106800000.0
2009-12-08 11:57:00,87.27,87.275,87.25,87.25,352400000.0
2009-12-08 11:58:00,87.25,87.27,87.25,87.265,247400001.0
2009-12-08 11:59:00,87.27,87.29,87.265,87.29,279700000.0
2009-12-08 12:00:00,87.29,87.32,87.29,87.315,380200000.0
2009-12-08 12:01:00,87.305,87.33,87.295,87.305,422000000.0
2009-12-08 12:02:00,87.305,87.325,87.25,87.275,630100000.0
2009-12-08 12:03:00,87.28,87.3,87.27,87.285,459600000.0
2009-12-08 12:04:00,87.28,87.295,87.275,87.29,265800000.0
2009-12-08 12:05:00,87.29,87.295,87.255,87.26,490800001.0
2009-12-08 12:06:00,87.265,87.28,87.26,87.27,296600000.0
2009-12-08 12:07:00,87.27,87.28,87.255,87.26,336400002.0
2009-12-08 12:08:00,87.26,87.27,87.24,87.24,305500000.0
2009-12-08 12:09:00,87.235,87.245,87.225,87.23,207200000.0
2009-12-08 12:10:00,87.235,87.24,87.185,87.19,366400000.0
2009-12-08 12:11:00,87.19,87.23,87.185,87.225,296000000.0
2009-12-08 12:12:00,87.225,87.225,87.215,87.22,259600000.0
2009-12-08 12:13:00,87.225,87.225,87.17,87.175,372200000.0
2009-12-08 12:14:00,87.175,87.19,87.08,87.095,442600000.0
2009-12-08 12:15:00,87.085,87.14,87.07,87.125,345400000.0
2009-12-08 12:16:00,87.115,87.125,87.095,87.1,241600000.0
2009-12-08 12:17:00,87.1,87.135,87.1,87.13,396400000.0
2009-12-08 12:18:00,87.13,87.145,87.115,87.135,420200000.0
2009-12-08 12:19:00,87.135,87.16,87.13,87.14,272600000.0
2009-12-08 12:20:00,87.14,87.15,87.115,87.115,390800000.0
2009-12-08 12:21:00,87.115,87.12,87.04,87.06,308600000.0
2009-12-08 12:22:00,87.06,87.08,87.055,87.07,238400000.0
2009-12-08 12:23:00,87.075,87.11,87.07,87.08,281900000.0
2009-12-08 12:24:00,87.08,87.095,87.055,87.055,312199999.0
2009-12-08 12:25:00,87.055,87.07,87.045,87.065,214400000.0
2009-12-08 12:26:00,87.065,87.095,87.065,87.095,221600000.0
2009-12-08 12:27:00,87.095,87.095,87.065,87.07,307300001.0
2009-12-08 12:28:00,87.06,87.095,87.06,87.095,260000000.0
2009-12-08 12:29:00,87.09,87.095,87.06,87.075,314400000.0
2009-12-08 12:30:00,87.075,87.08,87.065,87.07,116800000.0
2009-12-08 12:31:00,87.07,87.075,87.03,87.035,287000000.0
2009-12-08 12:32:00,87.035,87.035,87.02,87.03,374700000.0
2009-12-08 12:33:00,87.035,87.065,87.03,87.065,207200000.0
2009-12-08 12:34:00,87.065,87.095,87.065,87.085,290800000.0
2009-12-08 12:35:00,87.085,87.105,87.08,87.09,289200000.0
2009-12-08 12:36:00,87.09,87.09,87.025,87.035,372400001.0
2009-12-08 12:37:00,87.035,87.065,87.03,87.065,209600000.0
2009-12-08 12:38:00,87.065,87.075,87.055,87.055,136000000.0
2009-12-08 12:39:00,87.055,87.055,87.03,87.035,199600000.0
2009-12-08 12:40:00,87.03,87.04,87.01,87.025,245400000.0
2009-12-08 12:41:00,87.025,87.05,87.015,87.045,254100000.0
2009-12-08 12:42:00,87.055,87.065,87.045,87.05,70800000.0
2009-12-08 12:43:00,87.05,87.065,87.04,87.06,81600000.0
2009-12-08 12:44:00,87.065,87.075,87.055,87.075,102500000.0
2009-12-08 12:45:00,87.075,87.08,87.04,87.045,158000000.0
2009-12-08 12:46:00,87.045,87.045,87.025,87.025,253700000.0
2009-12-08 12:47:00,87.025,87.035,87.01,87.025,272800000.0
2009-12-08 12:48:00,87.025,87.055,87.025,87.045,179200000.0
2009-12-08 12:49:00,87.045,87.065,87.035,87.035,232000000.0
2009-12-08 12:50:00,87.035,87.045,87.025,87.035,232200000.0
2009-12-08 12:51:00,87.035,87.04,87.025,87.035,79400000.0
2009-12-08 12:52:00,87.03,87.03,86.995,87.0,229200000.0
2009-12-08 12:53:00,87.0,87.025,86.995,87.02,339600000.0
2009-12-08 12:54:00,87.015,87.025,87.0,87.0,457600000.0
2009-12-08 12:55:00,87.0,87.01,87.0,87.01,268000000.0
2009-12-08 12:56:00,87.005,87.02,86.995,87.02,263000000.0
2009-12-08 12:57:00,87.02,87.04,87.01,87.01,162400000.0
2009-12-08 12:58:00,87.01,87.03,87.005,87.03,167200000.0
2009-12-08 12:59:00,87.025,87.06,87.025,87.035,96800000.0
2009-12-08 13:00:00,87.035,87.035,86.975,86.975,413200000.0
2009-12-08 13:01:00,86.975,86.985,86.95,86.955,299200000.0
2009-12-08 13:02:00,86.955,86.97,86.93,86.965,330600000.0
2009-12-08 13:03:00,86.965,86.97,86.935,86.935,255600000.0
2009-12-08 13:04:00,86.935,86.95,86.92,86.92,437400000.0
2009-12-08 13:05:00,86.925,86.945,86.915,86.925,350400000.0
2009-12-08 13:06:00,86.925,86.95,86.915,86.925,267000000.0
2009-12-08 13:07:00,86.925,86.945,86.92,86.94,288800000.0
2009-12-08 13:08:00,86.95,86.96,86.93,86.935,245200000.0
2009-12-08 13:09:00,86.935,86.945,86.93,86.935,392600000.0
2009-12-08 13:10:00,86.935,86.945,86.92,86.92,331900000.0
2009-12-08 13:11:00,86.92,86.92,86.855,86.86,271600000.0
2009-12-08 13:12:00,86.86,86.875,86.83,86.855,351900000.0
2009-12-08 13:13:00,86.855,86.895,86.84,86.885,286000000.0
2009-12-08 13:14:00,86.885,86.895,86.865,86.87,281100000.0
2009-12-08 13:15:00,86.87,86.875,86.83,86.835,240800000.0
2009-12-08 13:16:00,86.83,86.86,86.83,86.855,146000000.0
2009-12-08 13:17:00,86.86,86.87,86.835,86.835,147200000.0
2009-12-08 13:18:00,86.83,86.83,86.815,86.825,259600000.0
2009-12-08 13:19:00,86.83,86.84,86.8,86.815,273600000.0
2009-12-08 13:20:00,86.815,86.82,86.775,86.785,399200000.0
2009-12-08 13:21:00,86.79,86.795,86.78,86.78,93600000.0
2009-12-08 13:22:00,86.775,86.795,86.765,86.78,320000000.0
2009-12-08 13:23:00,86.78,86.815,86.775,86.8,77200000.0
2009-12-08 13:24:00,86.81,86.83,86.81,86.815,90800000.0
2009-12-08 13:25:00,86.815,86.825,86.775,86.785,164000001.0
2009-12-08 13:26:00,86.78,86.795,86.765,86.79,148000000.0
2009-12-08 13:27:00,86.785,86.79,86.76,86.78,258400000.0
2009-12-08 13:28:00,86.785,86.8,86.785,86.785,172600000.0
2009-12-08 13:29:00,86.79,86.79,86.77,86.77,310400000.0
2009-12-08 13:30:00,86.775,86.78,86.735,86.74,712400001.0
2009-12-08 13:31:00,86.74,86.755,86.735,86.75,249100000.0
2009-12-08 13:32:00,86.745,86.77,86.745,86.76,59200000.0
2009-12-08 13:33:00,86.765,86.765,86.75,86.75,159200000.0
2009-12-08 13:34:00,86.75,86.77,86.745,86.765,206300000.0
2009-12-08 13:35:00,86.765,86.78,86.745,86.75,244300000.0
2009-12-08 13:36:00,86.75,86.78,86.745,86.775,184400000.0
2009-12-08 13:37:00,86.765,86.775,86.745,86.765,245000000.0
2009-12-08 13:38:00,86.765,86.805,86.75,86.76,290500000.0
2009-12-08 13:39:00,86.76,86.775,86.755,86.775,183400000.0
2009-12-08 13:40:00,86.77,86.78,86.745,86.78,286999999.0
2009-12-08 13:41:00,86.78,86.795,86.77,86.785,265200000.0
2009-12-08 13:42:00,86.785,86.835,86.775,86.83,379800000.0
2009-12-08 13:43:00,86.83,86.845,86.82,86.84,202500002.0
2009-12-08 13:44:00,86.835,86.86,86.825,86.86,233700000.0
2009-12-08 13:45:00,86.86,86.885,86.855,86.855,309600000.0
2009-12-08 13:46:00,86.855,86.895,86.85,86.875,321000000.0
2009-12-08 13:47:00,86.865,86.885,86.865,86.875,234400000.0
2009-12-08 13:48:00,86.88,86.88,86.84,86.85,416600000.0
2009-12-08 13:49:00,86.845,86.865,86.83,86.86,252000000.0
2009-12-08 13:50:00,86.855,86.855,86.825,86.835,197300000.0
2009-12-08 13:51:00,86.835,86.845,86.825,86.825,228100000.0
2009-12-08 13:52:00,86.825,86.845,86.82,86.835,220899999.0
2009-12-08 13:53:00,86.84,86.87,86.84,86.85,250800000.0
2009-12-08 13:54:00,86.865,86.88,86.86,86.865,316200000.0
2009-12-08 13:55:00,86.87,86.89,86.87,86.885,146800000.0
2009-12-08 13:56:00,86.885,86.905,86.865,86.875,224800000.0
2009-12-08 13:57:00,86.865,86.875,86.845,86.86,394800000.0
2009-12-08 13:58:00,86.85,86.855,86.845,86.855,219000000.0
2009-12-08 13:59:00,86.855,86.855,86.805,86.805,300800000.0
2009-12-08 14:00:00,86.8,86.8,86.75,86.75,280200000.0
2009-12-08 14:01:00,86.745,86.755,86.705,86.705,425600000.0
2009-12-08 14:02:00,86.705,86.71,86.635,86.635,593800000.0
2009-12-08 14:03:00,86.635,86.68,86.61,86.68,330100001.0
2009-12-08 14:04:00,86.68,86.73,86.665,86.665,453100000.0
2009-12-08 14:05:00,86.675,86.685,86.65,86.665,520100000.0
2009-12-08 14:06:00,86.665,86.69,86.66,86.685,286400000.0
2009-12-08 14:07:00,86.68,86.695,86.655,86.665,337800000.0
2009-12-08 14:08:00,86.665,86.685,86.66,86.67,301400000.0
2009-12-08 14:09:00,86.675,86.675,86.65,86.655,305800000.0
2009-12-08 14:10:00,86.655,86.67,86.64,86.65,312800000.0
2009-12-08 14:11:00,86.645,86.66,86.63,86.66,320600000.0
2009-12-08 14:12:00,86.655,86.68,86.655,86.67,160800000.0
2009-12-08 14:13:00,86.67,86.72,86.645,86.72,328200000.0
2009-12-08 14:14:00,86.72,86.735,86.71,86.72,192000000.0
2009-12-08 14:15:00,86.72,86.72,86.69,86.7,177000000.0
2009-12-08 14:16:00,86.695,86.76,86.69,86.76,297000000.0
2009-12-08 14:17:00,86.755,86.79,86.745,86.78,280900000.0
2009-12-08 14:18:00,86.785,86.805,86.77,86.795,234600000.0
2009-12-08 14:19:00,86.795,86.81,86.775,86.785,157600000.0
2009-12-08 14:20:00,86.785,86.795,86.765,86.77,202000000.0
2009-12-08 14:21:00,86.765,86.78,86.76,86.775,186400000.0
2009-12-08 14:22:00,86.77,86.78,86.77,86.78,146600000.0
2009-12-08 14:23:00,86.775,86.78,86.765,86.765,353200000.0
2009-12-08 14:24:00,86.765,86.78,86.765,86.77,123000000.0
2009-12-08 14:25:00,86.77,86.79,86.77,86.785,294800000.0
2009-12-08 14:26:00,86.785,86.8,86.78,86.795,172800000.0
2009-12-08 14:27:00,86.795,86.805,86.775,86.78,448200000.0
2009-12-08 14:28:00,86.78,86.78,86.69,86.725,726000000.0
2009-12-08 14:29:00,86.72,86.725,86.68,86.685,607500000.0
2009-12-08 14:30:00,86.685,86.7,86.67,86.675,693600000.0
2009-12-08 14:31:00,86.685,86.685,86.595,86.61,711600001.0
2009-12-08 14:32:00,86.61,86.68,86.605,86.635,558600000.0
2009-12-08 14:33:00,86.635,86.64,86.505,86.505,807800000.0
2009-12-08 14:34:00,86.495,86.535,86.48,86.53,605500000.0
2009-12-08 14:35:00,86.535,86.585,86.53,86.585,611400000.0
2009-12-08 14:36:00,86.585,86.615,86.48,86.51,718400000.0
2009-12-08 14:37:00,86.51,86.55,86.485,86.545,780200000.0
2009-12-08 14:38:00,86.545,86.55,86.53,86.54,527800000.0
2009-12-08 14:39:00,86.54,86.55,86.525,86.55,497400000.0
2009-12-08 14:40:00,86.55,86.565,86.545,86.555,428800000.0
2009-12-08 14:41:00,86.55,86.575,86.55,86.565,188000000.0
2009-12-08 14:42:00,86.57,86.615,86.57,86.605,221400000.0
2009-12-08 14:43:00,86.605,86.655,86.595,86.635,260000000.0
2009-12-08 14:44:00,86.635,86.65,86.62,86.63,146000000.0
2009-12-08 14:45:00,86.63,86.665,86.605,86.665,151200000.0
2009-12-08 14:46:00,86.66,86.66,86.63,86.635,236000000.0
2009-12-08 14:47:00,86.635,86.655,86.635,86.64,163000000.0
2009-12-08 14:48:00,86.645,86.66,86.62,86.62,265800000.0
2009-12-08 14:49:00,86.62,86.62,86.565,86.57,389500000.0
2009-12-08 14:50:00,86.57,86.595,86.56,86.595,644399998.0
2009-12-08 14:51:00,86.59,86.6,86.58,86.595,362900000.0
2009-12-08 14:52:00,86.595,86.6,86.575,86.6,543600000.0
2009-12-08 14:53:00,86.6,86.615,86.595,86.615,160000000.0
2009-12-08 14:54:00,86.61,86.63,86.595,86.63,284999999.0
2009-12-08 14:55:00,86.63,86.63,86.615,86.63,116000000.0
2009-12-08 14:56:00,86.63,86.66,86.63,86.66,185000000.0
2009-12-08 14:57:00,86.665,86.665,86.65,86.66,156800000.0
2009-12-08 14:58:00,86.66,86.69,86.65,86.68,235400000.0
2009-12-08 14:59:00,86.68,86.68,86.645,86.645,166800000.0
2009-12-08 15:00:00,86.645,86.645,86.615,86.615,395900000.0
2009-12-08 15:01:00,86.62,86.64,86.62,86.635,275600000.0
2009-12-08 15:02:00,86.635,86.635,86.59,86.59,424600000.0
2009-12-08 15:03:00,86.595,86.605,86.575,86.575,289600000.0
2009-12-08 15:04:00,86.58,86.585,86.57,86.575,263000000.0
2009-12-08 15:05:00,86.575,86.59,86.56,86.585,379600000.0
2009-12-08 15:06:00,86.585,86.595,86.575,86.575,314000000.0
2009-12-08 15:07:00,86.575,86.58,86.535,86.55,307800000.0
2009-12-08 15:08:00,86.55,86.56,86.52,86.54,455200000.0
2009-12-08 15:09:00,86.545,86.585,86.54,86.575,278200000.0
2009-12-08 15:10:00,86.575,86.585,86.555,86.565,304000000.0
2009-12-08 15:11:00,86.57,86.585,86.54,86.555,373800001.0
2009-12-08 15:12:00,86.555,86.56,86.515,86.545,814600000.0
2009-12-08 15:13:00,86.545,86.555,86.515,86.525,812200001.0
2009-12-08 15:14:00,86.53,86.54,86.505,86.515,570600000.0
2009-12-08 15:15:00,86.515,86.55,86.51,86.53,199400000.0
2009-12-08 15:16:00,86.53,86.54,86.495,86.505,381800000.0
2009-12-08 15:17:00,86.5,86.52,86.495,86.515,209400000.0
2009-12-08 15:18:00,86.515,86.52,86.485,86.5,265500000.0
2009-12-08 15:19:00,86.5,86.5,86.49,86.495,281000000.0
2009-12-08 15:20:00,86.495,86.51,86.455,86.465,318500000.0
2009-12-08 15:21:00,86.465,86.485,86.435,86.485,483900000.0
2009-12-08 15:22:00,86.48,86.52,86.48,86.5,378400000.0
2009-12-08 15:23:00,86.5,86.51,86.47,86.485,481900000.0
2009-12-08 15:24:00,86.485,86.495,86.475,86.495,265100000.0
2009-12-08 15:25:00,86.495,86.505,86.385,86.39,755600000.0
2009-12-08 15:26:00,86.39,86.39,86.35,86.36,430800000.0
2009-12-08 15:27:00,86.355,86.395,86.355,86.385,290200000.0
2009-12-08 15:28:00,86.385,86.395,86.35,86.355,370700000.0
2009-12-08 15:29:00,86.355,86.355,86.29,86.32,248300000.0
2009-12-08 15:30:00,86.32,86.33,86.15,86.155,469900000.0
2009-12-08 15:31:00,86.155,86.185,86.135,86.18,315300000.0
2009-12-08 15:32:00,86.18,86.185,86.105,86.16,286900000.0
2009-12-08 15:33:00,86.16,86.185,86.15,86.18,336800000.0
2009-12-08 15:34:00,86.175,86.205,86.13,86.14,469800000.0
2009-12-08 15:35:00,86.135,86.175,86.1,86.115,489300000.0
2009-12-08 15:36:00,86.115,86.13,86.06,86.105,639000000.0
2009-12-08 15:37:00,86.105,86.115,86.09,86.105,354100000.0
2009-12-08 15:38:00,86.105,86.13,86.105,86.115,267600000.0
2009-12-08 15:39:00,86.11,86.135,86.055,86.055,493600000.0
2009-12-08 15:40:00,86.06,86.14,86.04,86.13,599299999.0
2009-12-08 15:41:00,86.135,86.15,86.12,86.125,431300000.0
2009-12-08 15:42:00,86.125,86.15,86.12,86.125,403100000.0
2009-12-08 15:43:00,86.125,86.155,86.125,86.14,368900000.0
2009-12-08 15:44:00,86.135,86.17,86.13,86.165,374500000.0
2009-12-08 15:45:00,86.155,86.17,86.145,86.165,366100000.0
2009-12-08 15:46:00,86.165,86.19,86.155,86.19,297500000.0
2009-12-08 15:47:00,86.185,86.195,86.125,86.155,334100000.0
2009-12-08 15:48:00,86.16,86.18,86.16,86.175,335700000.0
2009-12-08 15:49:00,86.175,86.195,86.17,86.185,382700000.0
2009-12-08 15:50:00,86.185,86.21,86.18,86.185,300500000.0
2009-12-08 15:51:00,86.18,86.185,86.155,86.17,311200000.0
2009-12-08 15:52:00,86.175,86.19,86.165,86.185,176000000.0
2009-12-08 15:53:00,86.185,86.19,86.17,86.18,72900000.0
2009-12-08 15:54:00,86.18,86.185,86.175,86.185,43200000.0
2009-12-08 15:55:00,86.19,86.2,86.18,86.2,101700000.0
2009-12-08 15:56:00,86.2,86.22,86.195,86.195,162900000.0
2009-12-08 15:57:00,86.195,86.21,86.195,86.195,277500000.0
2009-12-08 15:58:00,86.195,86.235,86.195,86.2,381100000.0
2009-12-08 15:59:00,86.2,86.23,86.2,86.22,381600000.0
2009-12-08 16:00:00,86.22,86.22,86.19,86.21,465600000.0
2009-12-08 16:01:00,86.21,86.215,86.19,86.205,409700001.0
2009-12-08 16:02:00,86.205,86.205,86.17,86.195,310700000.0
2009-12-08 16:03:00,86.19,86.195,86.165,86.165,498099999.0
2009-12-08 16:04:00,86.165,86.195,86.16,86.165,274600000.0
2009-12-08 16:05:00,86.165,86.185,86.155,86.165,186800000.0
2009-12-08 16:06:00,86.165,86.18,86.13,86.14,307300000.0
2009-12-08 16:07:00,86.15,86.16,86.125,86.125,321100000.0
2009-12-08 16:08:00,86.125,86.185,86.12,86.185,339600000.0
2009-12-08 16:09:00,86.18,86.205,86.18,86.2,193600000.0
2009-12-08 16:10:00,86.2,86.225,86.195,86.21,333700000.0
2009-12-08 16:11:00,86.21,86.215,86.185,86.2,512800001.0
2009-12-08 16:12:00,86.205,86.215,86.175,86.185,363200001.0
2009-12-08 16:13:00,86.185,86.22,86.185,86.205,212100000.0
2009-12-08 16:14:00,86.21,86.225,86.18,86.2,364000000.0
2009-12-08 16:15:00,86.2,86.205,86.18,86.195,776900000.0
2009-12-08 16:16:00,86.19,86.225,86.19,86.21,616200000.0
2009-12-08 16:17:00,86.21,86.23,86.19,86.195,686400000.0
2009-12-08 16:18:00,86.19,86.215,86.19,86.215,484399999.0
2009-12-08 16:19:00,86.22,86.22,86.2,86.21,343500000.0
2009-12-08 16:20:00,86.215,86.27,86.215,86.26,285200000.0
2009-12-08 16:21:00,86.26,86.275,86.255,86.26,388000000.0
2009-12-08 16:22:00,86.265,86.28,86.26,86.27,221200000.0
2009-12-08 16:23:00,86.27,86.28,86.255,86.265,271000000.0
2009-12-08 16:24:00,86.265,86.27,86.25,86.27,159800000.0
2009-12-08 16:25:00,86.27,86.305,86.265,86.29,149000000.0
2009-12-08 16:26:00,86.29,86.32,86.285,86.305,333000000.0
2009-12-08 16:27:00,86.305,86.325,86.3,86.325,310600000.0
2009-12-08 16:28:00,86.335,86.335,86.295,86.305,198500000.0
2009-12-08 16:29:00,86.305,86.305,86.295,86.3,281900001.0
2009-12-08 16:30:00,86.305,86.305,86.26,86.275,567800000.0
2009-12-08 16:31:00,86.28,86.295,86.275,86.28,363600000.0
2009-12-08 16:32:00,86.28,86.295,86.28,86.28,152900000.0
2009-12-08 16:33:00,86.28,86.3,86.25,86.3,327800000.0
2009-12-08 16:34:00,86.3,86.33,86.29,86.315,271900000.0
2009-12-08 16:35:00,86.315,86.315,86.28,86.295,808600000.0
2009-12-08 16:36:00,86.295,86.3,86.24,86.255,661800000.0
2009-12-08 16:37:00,86.255,86.275,86.25,86.27,600400002.0
2009-12-08 16:38:00,86.265,86.295,86.25,86.295,679000001.0
2009-12-08 16:39:00,86.295,86.305,86.28,86.295,473000000.0
2009-12-08 16:40:00,86.29,86.3,86.265,86.28,578800002.0
2009-12-08 16:41:00,86.28,86.315,86.275,86.305,685700000.0
2009-12-08 16:42:00,86.305,86.315,86.275,86.295,665300000.0
2009-12-08 16:43:00,86.295,86.3,86.265,86.27,576400000.0
2009-12-08 16:44:00,86.27,86.27,86.23,86.235,772900000.0
2009-12-08 16:45:00,86.235,86.235,86.185,86.19,578600000.0
2009-12-08 16:46:00,86.195,86.25,86.19,86.25,477100000.0
2009-12-08 16:47:00,86.25,86.25,86.22,86.235,540200000.0
2009-12-08 16:48:00,86.235,86.245,86.225,86.23,575700000.0
2009-12-08 16:49:00,86.24,86.28,86.225,86.28,666200000.0
2009-12-08 16:50:00,86.28,86.325,86.28,86.31,352000000.0
2009-12-08 16:51:00,86.31,86.325,86.285,86.32,275200000.0
2009-12-08 16:52:00,86.32,86.335,86.305,86.325,452700000.0
2009-12-08 16:53:00,86.325,86.335,86.3,86.33,259500000.0
2009-12-08 16:54:00,86.33,86.385,86.33,86.345,268100000.0
2009-12-08 16:55:00,86.345,86.35,86.335,86.35,290600000.0
2009-12-08 16:56:00,86.355,86.385,86.35,86.375,277800000.0
2009-12-08 16:57:00,86.37,86.4,86.355,86.395,397600001.0
2009-12-08 16:58:00,86.395,86.415,86.385,86.41,398100000.0
2009-12-08 16:59:00,86.41,86.425,86.385,86.415,237100000.0
2009-12-08 17:00:00,86.42,86.425,86.395,86.425,186700000.0
2009-12-08 17:01:00,86.425,86.465,86.41,86.45,320600000.0
2009-12-08 17:02:00,86.44,86.45,86.43,86.435,346800000.0
2009-12-08 17:03:00,86.435,86.445,86.425,86.435,292100000.0
2009-12-08 17:04:00,86.435,86.435,86.41,86.415,319800000.0
2009-12-08 17:05:00,86.415,86.48,86.415,86.47,226600000.0
2009-12-08 17:06:00,86.47,86.485,86.46,86.475,351800000.0
2009-12-08 17:07:00,86.47,86.47,86.425,86.425,264800000.0
2009-12-08 17:08:00,86.43,86.485,86.415,86.48,366400000.0
2009-12-08 17:09:00,86.48,86.49,86.465,86.47,334200000.0
2009-12-08 17:10:00,86.465,86.49,86.455,86.49,351500000.0
2009-12-08 17:11:00,86.49,86.5,86.475,86.475,436900000.0
2009-12-08 17:12:00,86.475,86.475,86.445,86.465,344100000.0
2009-12-08 17:13:00,86.465,86.47,86.42,86.435,314700000.0
2009-12-08 17:14:00,86.435,86.455,86.43,86.44,250700000.0
2009-12-08 17:15:00,86.44,86.445,86.415,86.42,186100000.0
2009-12-08 17:16:00,86.42,86.44,86.41,86.425,296700000.0
2009-12-08 17:17:00,86.425,86.435,86.415,86.42,106600000.0
2009-12-08 17:18:00,86.415,86.435,86.415,86.42,142000000.0
2009-12-08 17:19:00,86.42,86.44,86.405,86.44,207799999.0
2009-12-08 17:20:00,86.44,86.515,86.43,86.495,288100000.0
2009-12-08 17:21:00,86.49,86.51,86.48,86.48,301300000.0
2009-12-08 17:22:00,86.48,86.52,86.475,86.515,260900000.0
2009-12-08 17:23:00,86.515,86.53,86.495,86.5,425900000.0
2009-12-08 17:24:00,86.495,86.505,86.475,86.48,228700000.0
2009-12-08 17:25:00,86.48,86.48,86.47,86.48,191700000.0
2009-12-08 17:26:00,86.48,86.5,86.48,86.49,456300000.0
2009-12-08 17:27:00,86.49,86.495,86.47,86.47,231700000.0
2009-12-08 17:28:00,86.47,86.485,86.47,86.47,224600000.0
2009-12-08 17:29:00,86.47,86.475,86.46,86.475,202500000.0
2009-12-08 17:30:00,86.475,86.5,86.475,86.49,227900000.0
2009-12-08 17:31:00,86.5,86.5,86.47,86.48,360900000.0
2009-12-08 17:32:00,86.48,86.485,86.46,86.465,544699999.0
2009-12-08 17:33:00,86.46,86.465,86.43,86.44,367400000.0
2009-12-08 17:34:00,86.44,86.45,86.415,86.43,189700000.0
2009-12-08 17:35:00,86.43,86.435,86.415,86.43,418700000.0
2009-12-08 17:36:00,86.43,86.435,86.415,86.42,418100000.0
2009-12-08 17:37:00,86.425,86.425,86.4,86.405,155000000.0
2009-12-08 17:38:00,86.405,86.435,86.395,86.415,248300000.0
2009-12-08 17:39:00,86.415,86.42,86.39,86.4,349500000.0
2009-12-08 17:40:00,86.4,86.405,86.355,86.355,542700000.0
2009-12-08 17:41:00,86.355,86.365,86.315,86.32,543600000.0
2009-12-08 17:42:00,86.325,86.335,86.31,86.315,308100000.0
2009-12-08 17:43:00,86.315,86.32,86.285,86.3,451700000.0
2009-12-08 17:44:00,86.3,86.315,86.3,86.31,207900000.0
2009-12-08 17:45:00,86.305,86.355,86.3,86.31,397200000.0
2009-12-08 17:46:00,86.31,86.315,86.265,86.275,385200000.0
2009-12-08 17:47:00,86.28,86.28,86.255,86.265,289200000.0
2009-12-08 17:48:00,86.265,86.265,86.24,86.26,394100000.0
2009-12-08 17:49:00,86.255,86.29,86.25,86.275,298900000.0
2009-12-08 17:50:00,86.275,86.275,86.235,86.255,634500000.0
2009-12-08 17:51:00,86.255,86.295,86.255,86.275,403100000.0
2009-12-08 17:52:00,86.28,86.3,86.27,86.285,361200000.0
2009-12-08 17:53:00,86.285,86.285,86.25,86.255,255200000.0
2009-12-08 17:54:00,86.265,86.275,86.255,86.255,316500000.0
2009-12-08 17:55:00,86.255,86.27,86.24,86.24,297000000.0
2009-12-08 17:56:00,86.24,86.255,86.22,86.235,185200000.0
2009-12-08 17:57:00,86.235,86.255,86.22,86.245,241299999.0
2009-12-08 17:58:00,86.25,86.305,86.25,86.265,316400000.0
2009-12-08 17:59:00,86.265,86.3,86.245,86.26,593000000.0
2009-12-08 18:00:00,86.265,86.275,86.235,86.27,367500000.0
2009-12-08 18:01:00,86.26,86.285,86.26,86.28,315300000.0
2009-12-08 18:02:00,86.28,86.29,86.255,86.28,254300000.0
2009-12-08 18:03:00,86.28,86.285,86.26,86.27,352200000.0
2009-12-08 18:04:00,86.27,86.285,86.26,86.27,214500000.0
2009-12-08 18:05:00,86.265,86.305,86.26,86.305,404599999.0
2009-12-08 18:06:00,86.305,86.36,86.295,86.335,631600000.0
2009-12-08 18:07:00,86.335,86.355,86.335,86.35,409600000.0
2009-12-08 18:08:00,86.35,86.35,86.305,86.32,399300000.0
2009-12-08 18:09:00,86.32,86.35,86.315,86.34,480100000.0
2009-12-08 18:10:00,86.34,86.37,86.33,86.37,353900000.0
2009-12-08 18:11:00,86.37,86.385,86.355,86.355,338800000.0
2009-12-08 18:12:00,86.36,86.36,86.33,86.33,253200000.0
2009-12-08 18:13:00,86.33,86.33,86.305,86.305,600100000.0
2009-12-08 18:14:00,86.305,86.35,86.305,86.33,446500001.0
2009-12-08 18:15:00,86.33,86.355,86.31,86.315,364800000.0
2009-12-08 18:16:00,86.32,86.33,86.295,86.3,408800000.0
2009-12-08 18:17:00,86.3,86.325,86.295,86.305,423700000.0
2009-12-08 18:18:00,86.315,86.32,86.285,86.29,381900000.0
2009-12-08 18:19:00,86.29,86.29,86.25,86.25,402300000.0
2009-12-08 18:20:00,86.25,86.275,86.24,86.275,307200000.0
2009-12-08 18:21:00,86.28,86.29,86.26,86.275,535600000.0
2009-12-08 18:22:00,86.28,86.3,86.27,86.295,418800001.0
2009-12-08 18:23:00,86.3,86.3,86.285,86.295,545500001.0
2009-12-08 18:24:00,86.295,86.31,86.275,86.28,628300000.0
2009-12-08 18:25:00,86.28,86.29,86.27,86.275,494000000.0
2009-12-08 18:26:00,86.275,86.28,86.26,86.28,455100000.0
2009-12-08 18:27:00,86.28,86.29,86.265,86.28,520700000.0
2009-12-08 18:28:00,86.28,86.285,86.275,86.275,314800000.0
2009-12-08 18:29:00,86.275,86.32,86.275,86.31,502400000.0
2009-12-08 18:30:00,86.31,86.32,86.295,86.32,384300000.0
2009-12-08 18:31:00,86.32,86.335,86.3,86.32,341500000.0
2009-12-08 18:32:00,86.315,86.315,86.29,86.3,624000000.0
2009-12-08 18:33:00,86.3,86.33,86.3,86.33,453300000.0
2009-12-08 18:34:00,86.325,86.335,86.305,86.315,539400000.0
2009-12-08 18:35:00,86.315,86.33,86.285,86.305,624600000.0
2009-12-08 18:36:00,86.305,86.305,86.28,86.3,538400000.0
2009-12-08 18:37:00,86.29,86.305,86.265,86.265,453900000.0
2009-12-08 18:38:00,86.27,86.275,86.255,86.255,322000000.0
2009-12-08 18:39:00,86.255,86.275,86.25,86.27,379000000.0
2009-12-08 18:40:00,86.27,86.295,86.27,86.285,253600000.0
2009-12-08 18:41:00,86.285,86.34,86.285,86.33,393900000.0
2009-12-08 18:42:00,86.33,86.345,86.325,86.33,278200000.0
2009-12-08 18:43:00,86.33,86.345,86.325,86.33,417900000.0
2009-12-08 18:44:00,86.33,86.34,86.305,86.305,343500000.0
2009-12-08 18:45:00,86.305,86.33,86.29,86.29,543900000.0
2009-12-08 18:46:00,86.29,86.305,86.29,86.3,185700000.0
2009-12-08 18:47:00,86.3,86.32,86.29,86.31,536300000.0
2009-12-08 18:48:00,86.31,86.315,86.305,86.305,210800000.0
2009-12-08 18:49:00,86.305,86.315,86.295,86.305,587600000.0
2009-12-08 18:50:00,86.3,86.305,86.25,86.25,378300000.0
2009-12-08 18:51:00,86.245,86.275,86.24,86.26,651100000.0
2009-12-08 18:52:00,86.26,86.285,86.255,86.27,424100001.0
2009-12-08 18:53:00,86.28,86.295,86.26,86.265,460700001.0
2009-12-08 18:54:00,86.265,86.285,86.265,86.265,337600000.0
2009-12-08 18:55:00,86.27,86.275,86.245,86.25,161800000.0
2009-12-08 18:56:00,86.25,86.265,86.25,86.255,224100000.0
2009-12-08 18:57:00,86.255,86.26,86.245,86.26,415000000.0
2009-12-08 18:58:00,86.255,86.28,86.25,86.27,332900000.0
2009-12-08 18:59:00,86.27,86.305,86.265,86.285,93400000.0
2009-12-08 19:00:00,86.285,86.32,86.285,86.305,85600000.0
2009-12-08 19:01:00,86.305,86.31,86.29,86.29,107400000.0
2009-12-08 19:02:00,86.295,86.305,86.29,86.3,408400000.0
2009-12-08 19:03:00,86.295,86.3,86.275,86.28,231000000.0
2009-12-08 19:04:00,86.275,86.285,86.26,86.275,67000000.0
2009-12-08 19:05:00,86.27,86.27,86.24,86.25,150900000.0
2009-12-08 19:06:00,86.245,86.245,86.19,86.19,686400002.0
2009-12-08 19:07:00,86.19,86.2,86.185,86.2,318599999.0
2009-12-08 19:08:00,86.2,86.2,86.185,86.185,344200000.0
2009-12-08 19:09:00,86.185,86.185,86.165,86.165,427100000.0
2009-12-08 19:10:00,86.17,86.175,86.16,86.16,375700000.0
2009-12-08 19:11:00,86.16,86.16,86.135,86.14,715300000.0
2009-12-08 19:12:00,86.135,86.17,86.125,86.16,588100000.0
2009-12-08 19:13:00,86.16,86.17,86.14,86.14,333000000.0
2009-12-08 19:14:00,86.135,86.16,86.125,86.125,666900000.0
2009-12-08 19:15:00,86.12,86.125,86.075,86.1,403300000.0
2009-12-08 19:16:00,86.105,86.115,86.085,86.095,127600000.0
2009-12-08 19:17:00,86.095,86.095,86.075,86.08,136900000.0
2009-12-08 19:18:00,86.08,86.105,86.07,86.105,239300000.0
2009-12-08 19:19:00,86.105,86.105,86.065,86.065,229400000.0
2009-12-08 19:20:00,86.065,86.075,86.055,86.07,114300000.0
2009-12-08 19:21:00,86.07,86.07,86.045,86.055,159700000.0
2009-12-08 19:22:00,86.055,86.065,86.03,86.04,120000000.0
2009-12-08 19:23:00,86.04,86.045,86.03,86.035,255300000.0
2009-12-08 19:24:00,86.035,86.07,86.03,86.065,123000000.0
2009-12-08 19:25:00,86.065,86.065,86.045,86.045,106300000.0
2009-12-08 19:26:00,86.045,86.045,86.01,86.015,340900000.0
2009-12-08 19:27:00,86.015,86.025,86.01,86.015,149300000.0
2009-12-08 19:28:00,86.015,86.015,85.995,86.005,240000000.0
2009-12-08 19:29:00,86.005,86.02,86.005,86.01,167700000.0
2009-12-08 19:30:00,86.01,86.045,86.01,86.045,130500000.0
2009-12-08 19:31:00,86.055,86.055,86.025,86.04,186500000.0
2009-12-08 19:32:00,86.04,86.04,86.02,86.035,136600000.0
2009-12-08 19:33:00,86.025,86.03,86.015,86.02,350000000.0
2009-12-08 19:34:00,86.02,86.04,86.01,86.025,315800001.0
2009-12-08 19:35:00,86.025,86.025,85.98,85.985,150700000.0
2009-12-08 19:36:00,85.985,86.01,85.985,85.985,232400000.0
2009-12-08 19:37:00,85.985,85.995,85.975,85.985,175900000.0
2009-12-08 19:38:00,85.985,85.99,85.955,85.97,216900000.0
2009-12-08 19:39:00,85.97,86.005,85.96,86.005,167400000.0
2009-12-08 19:40:00,86.005,86.03,85.995,86.02,274800000.0
2009-12-08 19:41:00,86.025,86.04,86.015,86.015,181800000.0
2009-12-08 19:42:00,86.015,86.03,86.015,86.025,105200000.0
2009-12-08 19:43:00,86.025,86.04,86.015,86.035,121500000.0
2009-12-08 19:44:00,86.04,86.04,86.015,86.03,149900000.0
2009-12-08 19:45:00,86.035,86.05,86.02,86.02,128800000.0
2009-12-08 19:46:00,86.02,86.025,86.01,86.025,90200000.0
2009-12-08 19:47:00,86.025,86.03,86.015,86.025,151900000.0
2009-12-08 19:48:00,86.025,86.03,86.01,86.015,428800000.0
2009-12-08 19:49:00,86.015,86.015,85.995,86.015,304400001.0
2009-12-08 19:50:00,86.01,86.015,86.0,86.015,198400000.0
2009-12-08 19:51:00,86.015,86.015,86.005,86.01,151700000.0
2009-12-08 19:52:00,86.01,86.02,86.0,86.005,117600000.0
2009-12-08 19:53:00,86.005,86.005,85.97,85.975,360000000.0
2009-12-08 19:54:00,85.975,85.975,85.935,85.95,408100000.0
2009-12-08 19:55:00,85.945,85.97,85.945,85.95,179500000.0
2009-12-08 19:56:00,85.945,85.945,85.925,85.935,349100000.0
2009-12-08 19:57:00,85.935,85.95,85.93,85.945,115600000.0
2009-12-08 19:58:00,85.945,85.96,85.935,85.96,358900000.0
2009-12-08 19:59:00,85.965,86.04,85.95,86.04,382400000.0
2009-12-08 20:00:00,86.045,86.05,86.015,86.045,311700001.0
2009-12-08 20:01:00,86.045,86.08,86.03,86.055,524000000.0
2009-12-08 20:02:00,86.05,86.08,86.05,86.07,603100003.0
2009-12-08 20:03:00,86.07,86.09,86.065,86.085,647500007.0
2009-12-08 20:04:00,86.085,86.085,86.035,86.035,387700000.0
2009-12-08 20:05:00,86.035,86.045,86.02,86.04,416200000.0
2009-12-08 20:06:00,86.035,86.04,86.005,86.005,195900000.0
2009-12-08 20:07:00,86.01,86.03,86.01,86.015,260100000.0
2009-12-08 20:08:00,86.015,86.03,86.015,86.015,118900000.0
2009-12-08 20:09:00,86.02,86.025,85.995,86.0,223299999.0
2009-12-08 20:10:00,85.995,86.03,85.99,85.995,233400000.0
2009-12-08 20:11:00,86.005,86.005,85.985,85.985,448300000.0
2009-12-08 20:12:00,85.975,86.0,85.975,86.0,622900001.0
2009-12-08 20:13:00,86.0,86.005,85.985,85.985,369400000.0
2009-12-08 20:14:00,85.985,85.985,85.975,85.98,116600000.0
2009-12-08 20:15:00,85.98,85.985,85.965,85.965,430500000.0
2009-12-08 20:16:00,85.96,86.0,85.955,85.995,363100000.0
2009-12-08 20:17:00,85.995,86.0,85.99,85.99,100400000.0
2009-12-08 20:18:00,85.99,86.01,85.99,86.0,101000000.0
2009-12-08 20:19:00,86.0,86.01,85.99,85.995,114800000.0
2009-12-08 20:20:00,86.005,86.01,85.99,85.995,143500000.0
2009-12-08 20:21:00,85.995,85.995,85.99,85.99,46800000.0
2009-12-08 20:22:00,85.99,86.0,85.975,85.975,263800000.0
2009-12-08 20:23:00,85.975,85.985,85.955,85.96,317400001.0
2009-12-08 20:24:00,85.96,85.97,85.94,85.96,462900000.0
2009-12-08 20:25:00,85.96,85.97,85.91,85.92,271700000.0
2009-12-08 20:26:00,85.92,85.95,85.92,85.935,304100000.0
2009-12-08 20:27:00,85.935,85.985,85.935,85.98,425800000.0
2009-12-08 20:28:00,85.98,86.0,85.97,86.0,299900000.0
2009-12-08 20:29:00,86.0,86.0,85.975,85.975,326500000.0
2009-12-08 20:30:00,85.98,85.985,85.97,85.98,268300000.0
2009-12-08 20:31:00,85.985,85.99,85.98,85.98,183700000.0
2009-12-08 20:32:00,85.98,85.99,85.98,85.99,216700000.0
2009-12-08 20:33:00,85.985,86.0,85.985,85.995,212400000.0
2009-12-08 20:34:00,85.995,86.025,85.995,86.02,187100000.0
2009-12-08 20:35:00,86.02,86.025,86.0,86.015,165600000.0
2009-12-08 20:36:00,86.015,86.035,86.015,86.025,216000000.0
2009-12-08 20:37:00,86.025,86.025,85.99,85.99,390100000.0
2009-12-08 20:38:00,85.985,85.985,85.97,85.98,165000000.0
2009-12-08 20:39:00,85.98,86.015,85.98,85.995,123700000.0
2009-12-08 20:40:00,85.995,86.035,85.98,86.035,115300000.0
2009-12-08 20:41:00,86.035,86.05,86.025,86.045,231900000.0
2009-12-08 20:42:00,86.045,86.065,86.045,86.055,140800000.0
2009-12-08 20:43:00,86.06,86.085,86.04,86.08,276000000.0
2009-12-08 20:44:00,86.085,86.085,86.04,86.04,149600000.0
2009-12-08 20:45:00,86.04,86.045,86.02,86.04,144000000.0
2009-12-08 20:46:00,86.045,86.055,86.045,86.05,51200000.0
2009-12-08 20:47:00,86.05,86.055,86.04,86.05,192400000.0
2009-12-08 20:48:00,86.055,86.06,86.04,86.04,75000000.0
2009-12-08 20:49:00,86.04,86.065,86.035,86.055,409100000.0
2009-12-08 20:50:00,86.055,86.07,86.045,86.05,363300000.0
2009-12-08 20:51:00,86.05,86.065,86.04,86.04,246400000.0
2009-12-08 20:52:00,86.045,86.045,86.03,86.045,145400000.0
2009-12-08 20:53:00,86.045,86.075,86.04,86.075,128100000.0
2009-12-08 20:54:00,86.075,86.11,86.075,86.09,112800000.0
2009-12-08 20:55:00,86.09,86.095,86.07,86.09,178600000.0
2009-12-08 20:56:00,86.09,86.09,86.065,86.065,234000000.0
2009-12-08 20:57:00,86.07,86.07,86.045,86.045,207000000.0
2009-12-08 20:58:00,86.045,86.075,86.04,86.05,257100000.0
2009-12-08 20:59:00,86.045,86.05,86.035,86.04,221000000.0
2009-12-08 21:00:00,86.04,86.05,86.015,86.015,239100000.0
2009-12-08 21:01:00,86.02,86.045,86.02,86.035,95200000.0
2009-12-08 21:02:00,86.045,86.045,86.02,86.02,108800000.0
2009-12-08 21:03:00,86.02,86.025,86.01,86.015,150800000.0
2009-12-08 21:04:00,86.015,86.04,86.01,86.015,363100000.0
2009-12-08 21:05:00,86.015,86.07,86.015,86.065,204600000.0
2009-12-08 21:06:00,86.07,86.075,86.05,86.05,336100000.0
2009-12-08 21:07:00,86.055,86.09,86.05,86.09,284200000.0
2009-12-08 21:08:00,86.085,86.09,86.07,86.09,358100000.0
2009-12-08 21:09:00,86.085,86.095,86.08,86.085,157100000.0
2009-12-08 21:10:00,86.085,86.105,86.075,86.075,205000000.0
2009-12-08 21:11:00,86.075,86.09,86.07,86.07,447000001.0
2009-12-08 21:12:00,86.07,86.09,86.07,86.07,677099999.0
2009-12-08 21:13:00,86.07,86.07,86.06,86.07,266800000.0
2009-12-08 21:14:00,86.07,86.09,86.055,86.09,318500000.0
2009-12-08 21:15:00,86.09,86.1,86.05,86.065,690200002.0
2009-12-08 21:16:00,86.065,86.08,86.06,86.06,225800000.0
2009-12-08 21:17:00,86.06,86.065,86.045,86.05,267300001.0
2009-12-08 21:18:00,86.05,86.06,86.02,86.025,507100000.0
2009-12-08 21:19:00,86.025,86.04,86.01,86.04,320900000.0
2009-12-08 21:20:00,86.035,86.045,85.975,85.985,394000000.0
2009-12-08 21:21:00,85.98,85.995,85.94,85.945,414000000.0
2009-12-08 21:22:00,85.95,85.955,85.94,85.955,396000000.0
2009-12-08 21:23:00,85.955,85.965,85.945,85.965,243299999.0
2009-12-08 21:24:00,85.965,85.98,85.965,85.975,198800000.0
2009-12-08 21:25:00,85.975,85.985,85.95,85.95,529200000.0
2009-12-08 21:26:00,85.955,85.97,85.945,85.945,476300000.0
2009-12-08 21:27:00,85.945,85.96,85.94,85.96,339700000.0
2009-12-08 21:28:00,85.96,85.96,85.935,85.935,259599999.0
2009-12-08 21:29:00,85.935,85.96,85.93,85.945,342000001.0
2009-12-08 21:30:00,85.94,85.95,85.92,85.93,356000000.0
2009-12-08 21:31:00,85.93,85.96,85.93,85.955,199700000.0
2009-12-08 21:32:00,85.96,86.0,85.96,85.995,340300000.0
2009-12-08 21:33:00,86.0,86.02,85.995,86.02,157900000.0
2009-12-08 21:34:00,86.015,86.03,86.005,86.025,42400000.0
2009-12-08 21:35:00,86.025,86.025,86.005,86.005,270200000.0
2009-12-08 21:36:00,86.005,86.01,85.97,85.975,406300000.0
2009-12-08 21:37:00,85.975,85.975,85.96,85.965,348900000.0
2009-12-08 21:38:00,85.965,85.98,85.965,85.975,213000000.0
2009-12-08 21:39:00,85.98,85.99,85.98,85.985,268799999.0
2009-12-08 21:40:00,85.985,85.995,85.98,85.98,190600000.0
2009-12-08 21:41:00,85.985,85.99,85.975,85.975,310000000.0
2009-12-08 21:42:00,85.975,85.975,85.955,85.965,378000000.0
2009-12-08 21:43:00,85.965,85.975,85.955,85.965,249000000.0
2009-12-08 21:44:00,85.965,85.965,85.965,85.965,95600000.0
2009-12-08 21:45:00,85.965,85.98,85.965,85.98,79700000.0
2009-12-08 21:46:00,85.98,85.99,85.975,85.99,192300000.0
2009-12-08 21:47:00,85.99,86.0,85.97,85.97,140400000.0
2009-12-08 21:48:00,85.97,85.98,85.965,85.965,178400001.0
2009-12-08 21:49:00,85.965,85.975,85.96,85.965,287500000.0
2009-12-08 21:50:00,85.965,85.97,85.905,85.93,296200000.0
2009-12-08 21:51:00,85.925,85.935,85.91,85.91,244200000.0
2009-12-08 21:52:00,85.915,85.92,85.88,85.885,408500000.0
2009-12-08 21:53:00,85.88,85.915,85.88,85.9,263400000.0
2009-12-08 21:54:00,85.9,85.9,85.865,85.895,400900000.0
2009-12-08 21:55:00,85.895,85.92,85.88,85.89,507400000.0
2009-12-08 21:56:00,85.89,85.91,85.885,85.89,319800000.0
2009-12-08 21:57:00,85.885,85.89,85.845,85.845,401400000.0
2009-12-08 21:58:00,85.845,85.865,85.845,85.865,431800000.0
2009-12-08 21:59:00,85.865,85.9,85.86,85.895,641199999.0
2009-12-08 22:00:00,85.89,85.935,85.885,85.9,466400000.0
2009-12-08 22:01:00,85.91,85.95,85.91,85.95,255200000.0
2009-12-08 22:02:00,85.95,85.95,85.925,85.925,137700000.0
2009-12-08 22:03:00,85.93,85.945,85.925,85.94,351799999.0
2009-12-08 22:04:00,85.94,85.94,85.905,85.915,478600000.0
2009-12-08 22:05:00,85.92,85.94,85.89,85.915,474400000.0
2009-12-08 22:06:00,85.915,85.915,85.895,85.905,227800000.0
2009-12-08 22:07:00,85.905,85.93,85.905,85.93,198400000.0
2009-12-08 22:08:00,85.93,85.935,85.92,85.935,182200000.0
2009-12-08 22:09:00,85.935,85.945,85.925,85.935,272200000.0
2009-12-08 22:10:00,85.935,85.96,85.93,85.94,474500000.0
2009-12-08 22:11:00,85.935,85.94,85.93,85.935,171000000.0
2009-12-08 22:12:00,85.94,85.94,85.915,85.92,262600000.0
2009-12-08 22:13:00,85.92,85.925,85.92,85.92,276600000.0
2009-12-08 22:14:00,85.915,85.94,85.915,85.94,215800001.0
2009-12-08 22:15:00,85.94,85.95,85.93,85.94,270400000.0
2009-12-08 22:16:00,85.935,85.95,85.93,85.945,260300000.0
2009-12-08 22:17:00,85.945,85.96,85.94,85.96,427399999.0
2009-12-08 22:18:00,85.955,85.96,85.95,85.955,241300000.0
2009-12-08 22:19:00,85.955,85.98,85.955,85.955,256600000.0
2009-12-08 22:20:00,85.955,85.97,85.95,85.955,85000000.0
2009-12-08 22:21:00,85.955,85.955,85.94,85.955,238799999.0
2009-12-08 22:22:00,85.955,85.955,85.95,85.95,35900000.0
2009-12-08 22:23:00,85.95,85.955,85.94,85.955,195600000.0
2009-12-08 22:24:00,85.955,85.965,85.955,85.965,112700000.0
2009-12-08 22:25:00,85.965,85.97,85.96,85.965,77500000.0
2009-12-08 22:26:00,85.97,85.985,85.97,85.98,269700000.0
2009-12-08 22:27:00,85.98,85.99,85.975,85.99,173500000.0
2009-12-08 22:28:00,85.99,86.0,85.99,85.99,62200000.0
2009-12-08 22:29:00,85.99,85.99,85.98,85.985,88200000.0
2009-12-08 22:30:00,85.98,85.995,85.98,85.99,121100000.0
2009-12-08 22:31:00,85.99,86.01,85.99,86.01,188100000.0
2009-12-08 22:32:00,86.005,86.01,85.995,85.995,114100000.0
2009-12-08 22:33:00,85.995,86.0,85.98,85.98,186800000.0
2009-12-08 22:34:00,85.98,85.995,85.98,85.985,256300000.0
2009-12-08 22:35:00,85.99,85.995,85.98,85.98,248900000.0
2009-12-08 22:36:00,85.985,85.99,85.975,85.985,225300000.0
2009-12-08 22:37:00,85.98,85.995,85.98,85.985,139000000.0
2009-12-08 22:38:00,85.985,85.995,85.97,85.985,251499999.0
2009-12-08 22:39:00,85.985,86.0,85.98,85.995,557300000.0
2009-12-08 22:40:00,85.995,86.005,85.985,86.005,389200000.0
2009-12-08 22:41:00,86.005,86.005,85.975,85.985,110700000.0
2009-12-08 22:42:00,85.985,86.005,85.985,86.0,337300000.0
2009-12-08 22:43:00,86.0,86.005,85.995,86.005,190700000.0
2009-12-08 22:44:00,86.01,86.01,86.005,86.01,9900000.0
2009-12-08 22:45:00,86.005,86.01,86.0,86.005,70700000.0
2009-12-08 22:46:00,86.0,86.01,86.0,86.0,125700000.0
2009-12-08 22:47:00,86.005,86.005,85.99,85.99,140500000.0
2009-12-08 22:48:00,85.99,86.0,85.99,86.0,146200000.0
2009-12-08 22:49:00,86.0,86.015,85.995,86.01,361000000.0
2009-12-08 22:50:00,86.015,86.015,85.985,85.995,298100000.0
2009-12-08 22:51:00,86.0,86.0,85.98,85.98,469100000.0
2009-12-08 22:52:00,85.98,85.99,85.975,85.975,356800000.0
2009-12-08 22:53:00,85.975,85.98,85.955,85.96,224700000.0
2009-12-08 22:54:00,85.96,85.98,85.96,85.97,254900000.0
2009-12-08 22:55:00,85.97,85.98,85.97,85.98,108600000.0
2009-12-08 22:56:00,85.985,86.005,85.985,85.995,197200000.0
2009-12-08 22:57:00,85.995,86.005,85.995,86.005,212300000.0
2009-12-08 22:58:00,86.01,86.02,86.0,86.02,100600000.0
2009-12-08 22:59:00,86.015,86.02,86.005,86.005,326100000.0
2009-12-08 23:00:00,86.005,86.005,85.99,85.99,123100000.0
2009-12-08 23:01:00,85.995,86.005,85.985,85.99,49900000.0
2009-12-08 23:02:00,86.0,86.0,85.98,85.985,67800000.0
2009-12-08 23:03:00,85.99,85.99,85.98,85.985,42100000.0
2009-12-08 23:04:00,85.985,86.005,85.98,85.98,52600000.0
2009-12-08 23:05:00,85.985,85.995,85.98,85.98,76100000.0
2009-12-08 23:06:00,85.98,85.985,85.975,85.98,51000000.0
2009-12-08 23:07:00,85.98,85.98,85.975,85.98,67800000.0
2009-12-08 23:08:00,85.98,85.98,85.975,85.975,20800000.0
2009-12-08 23:09:00,85.975,85.995,85.975,85.985,31100000.0
2009-12-08 23:10:00,85.985,86.0,85.985,85.995,24600000.0
2009-12-08 23:11:00,86.0,86.01,85.995,86.01,51300000.0
2009-12-08 23:12:00,86.01,86.015,86.005,86.015,148200000.0
2009-12-08 23:13:00,86.015,86.02,86.01,86.01,67700000.0
2009-12-08 23:14:00,86.01,86.03,86.01,86.02,113000000.0
2009-12-08 23:15:00,86.02,86.03,86.02,86.03,113600000.0
2009-12-08 23:16:00,86.035,86.045,86.02,86.04,57200000.0
2009-12-08 23:17:00,86.045,86.045,86.025,86.03,57800000.0
2009-12-08 23:18:00,86.03,86.04,86.02,86.03,26700000.0
2009-12-08 23:19:00,86.035,86.04,86.015,86.02,16600000.0
2009-12-08 23:20:00,86.025,86.045,86.025,86.045,19800000.0
2009-12-08 23:21:00,86.04,86.06,86.04,86.06,29200000.0
2009-12-08 23:22:00,86.07,86.07,86.04,86.06,133400000.0
2009-12-08 23:23:00,86.06,86.07,86.055,86.065,174900000.0
2009-12-08 23:24:00,86.065,86.075,86.035,86.065,79700000.0
2009-12-08 23:25:00,86.065,86.085,86.065,86.085,206900000.0
2009-12-08 23:26:00,86.085,86.09,86.065,86.075,164900000.0
2009-12-08 23:27:00,86.075,86.075,86.05,86.065,127100000.0
2009-12-08 23:28:00,86.06,86.095,86.06,86.095,184200000.0
2009-12-08 23:29:00,86.095,86.11,86.075,86.085,133300000.0
2009-12-08 23:30:00,86.085,86.095,86.065,86.095,117000000.0
2009-12-08 23:31:00,86.09,86.095,86.075,86.075,159800000.0
2009-12-08 23:32:00,86.075,86.095,86.075,86.08,126800000.0
2009-12-08 23:33:00,86.08,86.08,86.065,86.07,72700000.0
2009-12-08 23:34:00,86.07,86.07,86.055,86.055,32600000.0
2009-12-08 23:35:00,86.055,86.055,86.035,86.035,64900000.0
2009-12-08 23:36:00,86.035,86.04,86.03,86.04,27300000.0
2009-12-08 23:37:00,86.04,86.055,86.04,86.05,50800000.0
2009-12-08 23:38:00,86.045,86.05,86.045,86.045,68400000.0
2009-12-08 23:39:00,86.045,86.055,86.045,86.045,46900000.0
2009-12-08 23:40:00,86.04,86.045,86.035,86.045,40100000.0
2009-12-08 23:41:00,86.045,86.045,86.035,86.035,33600000.0
2009-12-08 23:42:00,86.03,86.03,86.025,86.025,13800000.0
2009-12-08 23:43:00,86.025,86.025,86.025,86.025,8200000.0
2009-12-08 23:44:00,86.025,86.045,86.02,86.03,64600000.0
2009-12-08 23:45:00,86.03,86.05,86.03,86.05,89900000.0
2009-12-08 23:46:00,86.05,86.07,86.05,86.05,33600000.0
2009-12-08 23:47:00,86.05,86.065,86.045,86.065,56900000.0
2009-12-08 23:48:00,86.065,86.09,86.065,86.085,92000000.0
2009-12-08 23:49:00,86.09,86.095,86.065,86.065,121700000.0
2009-12-08 23:50:00,86.07,86.085,86.06,86.085,49000000.0
2009-12-08 23:51:00,86.09,86.09,86.07,86.07,40800000.0
2009-12-08 23:52:00,86.07,86.08,86.07,86.08,39500000.0
2009-12-08 23:53:00,86.08,86.095,86.075,86.095,71500000.0
2009-12-08 23:54:00,86.095,86.105,86.085,86.1,110500000.0
2009-12-08 23:55:00,86.095,86.095,86.08,86.08,101000000.0
2009-12-08 23:56:00,86.085,86.105,86.08,86.085,82400000.0
2009-12-08 23:57:00,86.085,86.085,86.04,86.08,70200000.0
2009-12-08 23:58:00,86.08,86.105,86.06,86.08,66800000.0
2009-12-08 23:59:00,86.08,86.11,86.045,86.07,69400000.0
2009-12-09 00:00:00,86.07,86.07,86.055,86.055,5000000.0
2009-12-09 00:01:00,86.065,86.065,86.03,86.03,28200000.0
2009-12-09 00:02:00,86.035,86.045,86.025,86.04,46500000.0
2009-12-09 00:03:00,86.04,86.04,86.035,86.035,7600000.0
2009-12-09 00:04:00,86.035,86.04,86.03,86.035,57600000.0
2009-12-09 00:05:00,86.035,86.05,86.035,86.045,36400000.0
2009-12-09 00:06:00,86.04,86.045,86.035,86.04,27400000.0
2009-12-09 00:07:00,86.04,86.065,86.04,86.065,56500000.0
2009-12-09 00:08:00,86.06,86.06,86.055,86.055,19600000.0
2009-12-09 00:09:00,86.06,86.06,86.045,86.055,33400000.0
2009-12-09 00:10:00,86.06,86.075,86.06,86.075,34600000.0
2009-12-09 00:11:00,86.075,86.1,86.06,86.07,66000000.0
2009-12-09 00:12:00,86.07,86.075,86.07,86.075,22800000.0
2009-12-09 00:13:00,86.075,86.075,86.055,86.055,22300000.0
2009-12-09 00:14:00,86.06,86.125,86.055,86.115,73400000.0
2009-12-09 00:15:00,86.11,86.125,86.07,86.095,44800000.0
2009-12-09 00:16:00,86.095,86.105,86.065,86.1,47900000.0
2009-12-09 00:17:00,86.095,86.115,86.095,86.1,29000000.0
2009-12-09 00:18:00,86.095,86.11,86.095,86.095,51300000.0
2009-12-09 00:19:00,86.115,86.115,86.09,86.11,28100000.0
2009-12-09 00:20:00,86.1,86.11,86.1,86.11,43300000.0
2009-12-09 00:21:00,86.115,86.12,86.11,86.115,31300000.0
2009-12-09 00:22:00,86.12,86.12,86.105,86.105,64200000.0
2009-12-09 00:23:00,86.105,86.115,86.105,86.105,17300000.0
2009-12-09 00:24:00,86.105,86.105,86.1,86.1,16500000.0
2009-12-09 00:25:00,86.11,86.13,86.1,86.12,17400000.0
2009-12-09 00:26:00,86.12,86.12,86.12,86.12,6500000.0
2009-12-09 00:27:00,86.12,86.12,86.12,86.12,31600000.0
2009-12-09 00:28:00,86.12,86.12,86.12,86.12,23400000.0
2009-12-09 00:29:00,86.115,86.12,86.115,86.115,9000000.0
2009-12-09 00:30:00,86.115,86.125,86.115,86.125,42900000.0
2009-12-09 00:31:00,86.125,86.125,86.125,86.125,7200000.0
2009-12-09 00:32:00,86.125,86.125,86.125,86.125,28800000.0
2009-12-09 00:33:00,86.125,86.135,86.125,86.135,38200000.0
2009-12-09 00:34:00,86.135,86.135,86.135,86.135,13400000.0
2009-12-09 00:35:00,86.135,86.135,86.135,86.135,3000000.0
2009-12-09 00:36:00,86.135,86.135,86.135,86.135,2000000.0
2009-12-09 00:37:00,86.135,86.135,86.135,86.135,4000000.0
2009-12-09 00:38:00,86.135,86.135,86.115,86.115,40200000.0
2009-12-09 00:39:00,86.115,86.12,86.115,86.115,22400000.0
2009-12-09 00:40:00,86.115,86.115,86.065,86.065,39300000.0
2009-12-09 00:41:00,86.065,86.075,86.05,86.075,55700000.0
2009-12-09 00:42:00,86.075,86.08,86.075,86.075,23400000.0
2009-12-09 00:43:00,86.075,86.075,86.075,86.075,2400000.0
2009-12-09 00:44:00,86.053,86.057,86.042,86.045,354200000.0
2009-12-09 00:45:00,86.065,86.085,86.065,86.075,12100000.0
2009-12-09 00:46:00,86.075,86.09,86.075,86.09,31900000.0
2009-12-09 00:47:00,86.09,86.115,86.075,86.075,39000000.0
2009-12-09 00:48:00,86.08,86.09,86.06,86.07,73400000.0
2009-12-09 00:49:00,86.065,86.065,86.055,86.055,37900000.0
2009-12-09 00:50:00,86.055,86.055,85.965,86.0,100900000.0
2009-12-09 00:51:00,86.0,86.015,85.985,86.015,99700000.0
2009-12-09 00:52:00,86.015,86.015,86.01,86.015,187300000.0
2009-12-09 00:53:00,86.015,86.03,86.005,86.01,126500000.0
2009-12-09 00:54:00,86.015,86.015,86.01,86.01,12000000.0
2009-12-09 00:55:00,86.01,86.01,86.01,86.01,12000000.0
2009-12-09 00:56:00,86.01,86.01,85.99,85.995,76000000.0
2009-12-09 00:57:00,85.995,86.01,85.965,85.99,151800000.0
2009-12-09 00:58:00,85.99,86.01,85.99,86.01,64800000.0
2009-12-09 00:59:00,86.005,86.03,86.005,86.03,57600000.0
2009-12-09 01:00:00,86.025,86.05,86.025,86.04,89700000.0
2009-12-09 01:01:00,86.045,86.05,86.045,86.045,24400000.0
2009-12-09 01:02:00,86.045,86.06,86.045,86.05,78900000.0
2009-12-09 01:03:00,86.05,86.05,86.045,86.05,42200000.0
2009-12-09 01:04:00,86.05,86.06,86.045,86.055,101400000.0
2009-12-09 01:05:00,86.05,86.07,86.05,86.065,45100000.0
2009-12-09 01:06:00,86.06,86.07,86.06,86.065,19200000.0
2009-12-09 01:07:00,86.065,86.115,86.065,86.08,143900000.0
2009-12-09 01:08:00,86.08,86.08,86.045,86.06,109400000.0
2009-12-09 01:09:00,86.075,86.075,86.05,86.055,42000000.0
2009-12-09 01:10:00,86.055,86.08,86.055,86.075,84800000.0
2009-12-09 01:11:00,86.075,86.09,86.075,86.085,94400000.0
2009-12-09 01:12:00,86.085,86.085,86.05,86.065,152800000.0
2009-12-09 01:13:00,86.065,86.07,86.045,86.045,112000000.0
2009-12-09 01:14:00,86.045,86.055,86.045,86.055,59400000.0
2009-12-09 01:15:00,86.05,86.05,86.05,86.05,24100000.0
2009-12-09 01:16:00,86.055,86.06,86.045,86.05,166400000.0
2009-12-09 01:17:00,86.055,86.06,86.05,86.05,124800000.0
2009-12-09 01:18:00,86.055,86.06,86.05,86.06,56000000.0
2009-12-09 01:19:00,86.06,86.065,86.055,86.06,120800000.0
2009-12-09 01:20:00,86.065,86.075,86.065,86.065,211600000.0
2009-12-09 01:21:00,86.065,86.08,86.055,86.08,245700000.0
2009-12-09 01:22:00,86.08,86.08,86.07,86.07,251400000.0
2009-12-09 01:23:00,86.07,86.07,86.045,86.045,320300000.0
2009-12-09 01:24:00,86.045,86.085,86.03,86.085,488100000.0
2009-12-09 01:25:00,86.08,86.08,85.995,86.005,421100000.0
2009-12-09 01:26:00,86.005,86.02,86.0,86.015,151200000.0
2009-12-09 01:27:00,86.01,86.01,85.99,85.995,264400000.0
2009-12-09 01:28:00,85.995,85.995,85.905,85.915,633900000.0
2009-12-09 01:29:00,85.915,85.935,85.905,85.93,318800000.0
2009-12-09 01:30:00,85.93,85.94,85.915,85.925,319800000.0
2009-12-09 01:31:00,85.93,85.955,85.87,85.89,542700000.0
2009-12-09 01:32:00,85.89,85.905,85.875,85.88,524200000.0
2009-12-09 01:33:00,85.885,85.895,85.88,85.895,566800000.0
2009-12-09 01:34:00,85.895,85.92,85.895,85.915,399900000.0
2009-12-09 01:35:00,85.915,85.915,85.895,85.9,351800000.0
2009-12-09 01:36:00,85.9,85.96,85.9,85.96,431700000.0
2009-12-09 01:37:00,85.96,85.96,85.95,85.955,372900000.0
2009-12-09 01:38:00,85.96,85.96,85.95,85.955,187300000.0
2009-12-09 01:39:00,85.95,85.975,85.945,85.97,459200000.0
2009-12-09 01:40:00,85.97,85.995,85.97,85.985,349200000.0
2009-12-09 01:41:00,85.98,85.985,85.945,85.955,541300000.0
2009-12-09 01:42:00,85.955,85.965,85.955,85.965,205100000.0
2009-12-09 01:43:00,85.965,86.0,85.965,85.995,470600001.0
2009-12-09 01:44:00,85.995,86.05,85.995,86.035,496400000.0
2009-12-09 01:45:00,86.035,86.045,86.025,86.045,534900000.0
2009-12-09 01:46:00,86.055,86.07,86.05,86.07,390700000.0
2009-12-09 01:47:00,86.065,86.09,86.065,86.09,319500000.0
2009-12-09 01:48:00,86.09,86.09,86.065,86.075,420200001.0
2009-12-09 01:49:00,86.08,86.08,86.04,86.045,325800000.0
2009-12-09 01:50:00,86.045,86.08,86.04,86.075,472900000.0
2009-12-09 01:51:00,86.07,86.075,86.025,86.03,589100000.0
2009-12-09 01:52:00,86.035,86.06,86.035,86.06,649200000.0
2009-12-09 01:53:00,86.06,86.085,86.045,86.075,235400000.0
2009-12-09 01:54:00,86.075,86.075,86.055,86.055,545900001.0
2009-12-09 01:55:00,86.055,86.085,86.05,86.075,271700000.0
2009-12-09 01:56:00,86.07,86.07,86.05,86.05,186400000.0
2009-12-09 01:57:00,86.05,86.06,86.03,86.035,572000000.0
2009-12-09 01:58:00,86.035,86.035,85.97,85.97,809900000.0
2009-12-09 01:59:00,85.97,86.005,85.965,86.005,484200000.0
2009-12-09 02:00:00,86.005,86.04,85.995,86.0,533400000.0
2009-12-09 02:01:00,86.0,86.025,85.97,86.01,577100000.0
2009-12-09 02:02:00,86.01,86.04,86.005,86.035,598600000.0
2009-12-09 02:03:00,86.03,86.035,86.005,86.02,400200000.0
2009-12-09 02:04:00,86.015,86.035,86.015,86.015,423500000.0
2009-12-09 02:05:00,86.015,86.035,86.005,86.035,405100000.0
2009-12-09 02:06:00,86.035,86.04,86.015,86.03,368200000.0
2009-12-09 02:07:00,86.03,86.04,86.025,86.035,288500000.0
2009-12-09 02:08:00,86.035,86.045,86.02,86.025,356800000.0
2009-12-09 02:09:00,86.025,86.075,86.025,86.075,386600000.0
2009-12-09 02:10:00,86.075,86.115,86.075,86.115,240600000.0
2009-12-09 02:11:00,86.115,86.135,86.115,86.125,156500000.0
2009-12-09 02:12:00,86.125,86.155,86.125,86.135,335400000.0
2009-12-09 02:13:00,86.135,86.2,86.135,86.175,315300000.0
2009-12-09 02:14:00,86.175,86.195,86.135,86.185,470600000.0
2009-12-09 02:15:00,86.185,86.195,86.155,86.16,339000000.0
2009-12-09 02:16:00,86.16,86.19,86.16,86.17,280400000.0
2009-12-09 02:17:00,86.17,86.17,86.14,86.15,238200000.0
2009-12-09 02:18:00,86.14,86.155,86.13,86.14,409100000.0
2009-12-09 02:19:00,86.14,86.185,86.135,86.175,151900000.0
2009-12-09 02:20:00,86.175,86.185,86.165,86.185,260800000.0
2009-12-09 02:21:00,86.175,86.21,86.175,86.21,221400000.0
2009-12-09 02:22:00,86.205,86.26,86.2,86.255,144300000.0
2009-12-09 02:23:00,86.26,86.31,86.26,86.31,245400000.0
2009-12-09 02:24:00,86.305,86.315,86.275,86.31,280700000.0
2009-12-09 02:25:00,86.31,86.355,86.31,86.355,402300000.0
2009-12-09 02:26:00,86.345,86.375,86.335,86.375,817300000.0
2009-12-09 02:27:00,86.37,86.375,86.355,86.355,320600000.0
2009-12-09 02:28:00,86.355,86.36,86.355,86.355,382199999.0
2009-12-09 02:29:00,86.355,86.355,86.285,86.295,367000000.0
2009-12-09 02:30:00,86.295,86.31,86.285,86.295,436900000.0
2009-12-09 02:31:00,86.295,86.295,86.27,86.275,917100000.0
2009-12-09 02:32:00,86.275,86.28,86.24,86.265,466200000.0
2009-12-09 02:33:00,86.27,86.285,86.26,86.275,445800000.0
2009-12-09 02:34:00,86.27,86.27,86.23,86.245,400300000.0
2009-12-09 02:35:00,86.24,86.27,86.24,86.265,549099999.0
2009-12-09 02:36:00,86.27,86.315,86.265,86.305,601500000.0
2009-12-09 02:37:00,86.3,86.34,86.295,86.315,719100000.0
2009-12-09 02:38:00,86.315,86.315,86.27,86.295,515900000.0
2009-12-09 02:39:00,86.3,86.345,86.3,86.325,511400000.0
2009-12-09 02:40:00,86.325,86.345,86.32,86.33,281500000.0
2009-12-09 02:41:00,86.33,86.33,86.315,86.32,193000000.0
2009-12-09 02:42:00,86.32,86.345,86.32,86.33,351700000.0
2009-12-09 02:43:00,86.33,86.33,86.315,86.315,104200000.0
2009-12-09 02:44:00,86.315,86.315,86.3,86.305,226200000.0
2009-12-09 02:45:00,86.31,86.31,86.285,86.29,260200000.0
2009-12-09 02:46:00,86.29,86.325,86.29,86.325,351600000.0
2009-12-09 02:47:00,86.325,86.34,86.315,86.34,249800000.0
2009-12-09 02:48:00,86.34,86.36,86.325,86.36,259600000.0
2009-12-09 02:49:00,86.365,86.38,86.365,86.38,156600000.0
2009-12-09 02:50:00,86.375,86.375,86.36,86.365,165600000.0
2009-12-09 02:51:00,86.365,86.365,86.29,86.3,309200000.0
2009-12-09 02:52:00,86.3,86.305,86.25,86.255,137300000.0
2009-12-09 02:53:00,86.255,86.255,86.235,86.235,235600000.0
2009-12-09 02:54:00,86.235,86.24,86.215,86.215,219500000.0
2009-12-09 02:55:00,86.215,86.23,86.17,86.18,541400000.0
2009-12-09 02:56:00,86.18,86.195,86.165,86.195,222500000.0
2009-12-09 02:57:00,86.195,86.215,86.185,86.205,176100000.0
2009-12-09 02:58:00,86.21,86.215,86.17,86.185,262100000.0
2009-12-09 02:59:00,86.19,86.19,86.155,86.17,140900000.0
2009-12-09 03:00:00,86.17,86.215,86.16,86.215,257500000.0
2009-12-09 03:01:00,86.215,86.245,86.185,86.205,527300000.0
2009-12-09 03:02:00,86.2,86.2,86.17,86.175,398800000.0
2009-12-09 03:03:00,86.175,86.195,86.17,86.18,362800000.0
2009-12-09 03:04:00,86.18,86.22,86.175,86.175,339200000.0
2009-12-09 03:05:00,86.175,86.19,86.165,86.19,261000000.0
2009-12-09 03:06:00,86.185,86.19,86.14,86.16,264200000.0
2009-12-09 03:07:00,86.165,86.18,86.155,86.17,179500000.0
2009-12-09 03:08:00,86.17,86.17,86.14,86.145,67300000.0
2009-12-09 03:09:00,86.145,86.15,86.115,86.125,160500000.0
2009-12-09 03:10:00,86.12,86.125,86.05,86.05,165200000.0
2009-12-09 03:11:00,86.055,86.075,86.055,86.06,129400000.0
2009-12-09 03:12:00,86.06,86.07,86.04,86.07,85500000.0
2009-12-09 03:13:00,86.07,86.075,86.06,86.07,110500000.0
2009-12-09 03:14:00,86.065,86.15,86.065,86.145,397700000.0
2009-12-09 03:15:00,86.15,86.18,86.145,86.18,124900000.0
2009-12-09 03:16:00,86.19,86.19,86.15,86.165,189000000.0
2009-12-09 03:17:00,86.165,86.18,86.145,86.145,397800000.0
2009-12-09 03:18:00,86.15,86.165,86.14,86.16,341100000.0
2009-12-09 03:19:00,86.16,86.16,86.13,86.145,148600000.0
2009-12-09 03:20:00,86.14,86.155,86.13,86.155,187400000.0
2009-12-09 03:21:00,86.155,86.16,86.145,86.155,118800000.0
2009-12-09 03:22:00,86.155,86.16,86.145,86.145,159800000.0
2009-12-09 03:23:00,86.15,86.165,86.135,86.145,228100000.0
2009-12-09 03:24:00,86.145,86.185,86.14,86.185,264200000.0
2009-12-09 03:25:00,86.185,86.19,86.175,86.175,40000000.0
2009-12-09 03:26:00,86.175,86.26,86.175,86.235,286000000.0
2009-12-09 03:27:00,86.23,86.255,86.22,86.255,316700000.0
2009-12-09 03:28:00,86.255,86.27,86.255,86.26,276200000.0
2009-12-09 03:29:00,86.26,86.28,86.255,86.275,434400000.0
2009-12-09 03:30:00,86.28,86.28,86.26,86.27,178200000.0
2009-12-09 03:31:00,86.27,86.28,86.265,86.27,241400000.0
2009-12-09 03:32:00,86.265,86.275,86.26,86.275,158400000.0
2009-12-09 03:33:00,86.275,86.29,86.27,86.28,278100000.0
2009-12-09 03:34:00,86.28,86.28,86.265,86.275,317900000.0
2009-12-09 03:35:00,86.275,86.28,86.24,86.25,290800000.0
2009-12-09 03:36:00,86.25,86.275,86.245,86.26,238700000.0
2009-12-09 03:37:00,86.255,86.255,86.215,86.245,266200000.0
2009-12-09 03:38:00,86.245,86.265,86.245,86.25,213900000.0
2009-12-09 03:39:00,86.245,86.25,86.215,86.215,161200000.0
2009-12-09 03:40:00,86.215,86.22,86.175,86.19,295700000.0
2009-12-09 03:41:00,86.19,86.205,86.18,86.19,173700000.0
2009-12-09 03:42:00,86.195,86.21,86.195,86.195,222200000.0
2009-12-09 03:43:00,86.19,86.2,86.19,86.195,51100000.0
2009-12-09 03:44:00,86.195,86.195,86.165,86.175,103400000.0
2009-12-09 03:45:00,86.175,86.185,86.16,86.16,293900000.0
2009-12-09 03:46:00,86.16,86.18,86.16,86.17,120200000.0
2009-12-09 03:47:00,86.165,86.175,86.165,86.165,33900000.0
2009-12-09 03:48:00,86.165,86.175,86.15,86.15,96900000.0
2009-12-09 03:49:00,86.15,86.155,86.135,86.145,120300000.0
2009-12-09 03:50:00,86.14,86.17,86.13,86.165,233200000.0
2009-12-09 03:51:00,86.165,86.17,86.145,86.15,172500000.0
2009-12-09 03:52:00,86.145,86.17,86.135,86.17,197600000.0
2009-12-09 03:53:00,86.17,86.17,86.145,86.145,106600000.0
2009-12-09 03:54:00,86.145,86.16,86.14,86.15,130200000.0
2009-12-09 03:55:00,86.15,86.15,86.13,86.135,104700000.0
2009-12-09 03:56:00,86.14,86.14,86.13,86.135,86500000.0
2009-12-09 03:57:00,86.135,86.15,86.135,86.15,230700000.0
2009-12-09 03:58:00,86.15,86.175,86.15,86.17,338000000.0
2009-12-09 03:59:00,86.17,86.2,86.17,86.2,348600000.0
2009-12-09 04:00:00,86.195,86.205,86.17,86.18,442200001.0
2009-12-09 04:01:00,86.175,86.19,86.175,86.19,163600000.0
2009-12-09 04:02:00,86.19,86.19,86.16,86.16,450800000.0
2009-12-09 04:03:00,86.16,86.17,86.155,86.155,524400000.0
2009-12-09 04:04:00,86.16,86.18,86.155,86.165,280600000.0
2009-12-09 04:05:00,86.17,86.175,86.14,86.15,307000000.0
2009-12-09 04:06:00,86.15,86.16,86.15,86.155,51900000.0
2009-12-09 04:07:00,86.155,86.165,86.15,86.155,108800000.0
2009-12-09 04:08:00,86.155,86.155,86.14,86.145,326000000.0
2009-12-09 04:09:00,86.14,86.15,86.13,86.145,191400000.0
2009-12-09 04:10:00,86.145,86.17,86.145,86.155,323900000.0
2009-12-09 04:11:00,86.155,86.16,86.145,86.155,250600000.0
2009-12-09 04:12:00,86.155,86.165,86.155,86.165,346500000.0
2009-12-09 04:13:00,86.16,86.165,86.155,86.16,57700000.0
2009-12-09 04:14:00,86.16,86.19,86.16,86.185,108000000.0
2009-12-09 04:15:00,86.185,86.21,86.185,86.2,190300000.0
2009-12-09 04:16:00,86.205,86.21,86.195,86.205,256699999.0
2009-12-09 04:17:00,86.205,86.205,86.195,86.195,96100000.0
2009-12-09 04:18:00,86.195,86.205,86.18,86.195,135200000.0
2009-12-09 04:19:00,86.195,86.195,86.19,86.195,12100000.0
2009-12-09 04:20:00,86.195,86.205,86.19,86.19,197200000.0
2009-12-09 04:21:00,86.185,86.2,86.18,86.18,216200000.0
2009-12-09 04:22:00,86.18,86.185,86.16,86.165,170400000.0
2009-12-09 04:23:00,86.165,86.175,86.16,86.175,231200000.0
2009-12-09 04:24:00,86.175,86.22,86.175,86.21,160800000.0
2009-12-09 04:25:00,86.215,86.26,86.21,86.235,540300001.0
2009-12-09 04:26:00,86.235,86.235,86.18,86.185,287400000.0
2009-12-09 04:27:00,86.185,86.215,86.18,86.205,324300000.0
2009-12-09 04:28:00,86.205,86.21,86.195,86.21,258200000.0
2009-12-09 04:29:00,86.21,86.225,86.18,86.195,517200000.0
2009-12-09 04:30:00,86.195,86.195,86.175,86.19,195900000.0
2009-12-09 04:31:00,86.185,86.215,86.185,86.205,231800000.0
2009-12-09 04:32:00,86.21,86.21,86.195,86.195,175400000.0
2009-12-09 04:33:00,86.195,86.205,86.19,86.195,186800000.0
2009-12-09 04:34:00,86.195,86.205,86.19,86.19,53200000.0
2009-12-09 04:35:00,86.2,86.2,86.155,86.165,214000000.0
2009-12-09 04:36:00,86.165,86.165,86.125,86.125,275200000.0
2009-12-09 04:37:00,86.13,86.135,86.085,86.13,491400000.0
2009-12-09 04:38:00,86.13,86.145,86.11,86.12,398800000.0
2009-12-09 04:39:00,86.12,86.13,86.1,86.1,223100000.0
2009-12-09 04:40:00,86.1,86.1,86.08,86.095,236400000.0
2009-12-09 04:41:00,86.095,86.105,86.09,86.095,379500000.0
2009-12-09 04:42:00,86.095,86.115,86.09,86.09,450200000.0
2009-12-09 04:43:00,86.095,86.115,86.08,86.11,380100000.0
2009-12-09 04:44:00,86.115,86.115,86.1,86.1,71200000.0
2009-12-09 04:45:00,86.1,86.115,86.095,86.115,91000000.0
2009-12-09 04:46:00,86.11,86.135,86.105,86.115,253300000.0
2009-12-09 04:47:00,86.115,86.12,86.105,86.105,87900000.0
2009-12-09 04:48:00,86.105,86.105,86.09,86.09,25100000.0
2009-12-09 04:49:00,86.09,86.1,86.085,86.1,130500000.0
2009-12-09 04:50:00,86.1,86.105,86.08,86.085,243600000.0
2009-12-09 04:51:00,86.085,86.105,86.085,86.1,63700000.0
2009-12-09 04:52:00,86.105,86.125,86.105,86.11,165800000.0
2009-12-09 04:53:00,86.11,86.115,86.1,86.11,106300000.0
2009-12-09 04:54:00,86.115,86.115,86.11,86.115,12200000.0
2009-12-09 04:55:00,86.105,86.125,86.105,86.12,77500000.0
2009-12-09 04:56:00,86.12,86.14,86.115,86.14,73800000.0
2009-12-09 04:57:00,86.13,86.13,86.125,86.125,49400000.0
2009-12-09 04:58:00,86.125,86.145,86.125,86.145,133500000.0
2009-12-09 04:59:00,86.145,86.18,86.14,86.165,283800000.0
2009-12-09 05:00:00,86.17,86.185,86.17,86.18,137800000.0
2009-12-09 05:01:00,86.18,86.2,86.175,86.19,339900000.0
2009-12-09 05:02:00,86.19,86.22,86.19,86.21,367300000.0
2009-12-09 05:03:00,86.215,86.215,86.16,86.175,269300000.0
2009-12-09 05:04:00,86.185,86.215,86.135,86.135,253000000.0
2009-12-09 05:05:00,86.13,86.15,86.12,86.145,156700000.0
2009-12-09 05:06:00,86.16,86.165,86.155,86.165,58100000.0
2009-12-09 05:07:00,86.165,86.17,86.155,86.17,51100000.0
2009-12-09 05:08:00,86.17,86.17,86.145,86.15,165400000.0
2009-12-09 05:09:00,86.155,86.155,86.15,86.155,20300000.0
2009-12-09 05:10:00,86.155,86.155,86.135,86.14,308600000.0
2009-12-09 05:11:00,86.14,86.155,86.135,86.155,163900000.0
2009-12-09 05:12:00,86.15,86.17,86.15,86.17,147700000.0
2009-12-09 05:13:00,86.17,86.17,86.145,86.145,331400000.0
2009-12-09 05:14:00,86.145,86.165,86.135,86.16,466400000.0
2009-12-09 05:15:00,86.16,86.16,86.145,86.145,117000000.0
2009-12-09 05:16:00,86.145,86.155,86.145,86.15,52800000.0
2009-12-09 05:17:00,86.155,86.155,86.14,86.14,138200000.0
2009-12-09 05:18:00,86.14,86.15,86.13,86.15,150000000.0
2009-12-09 05:19:00,86.15,86.15,86.14,86.14,95800000.0
2009-12-09 05:20:00,86.14,86.175,86.14,86.175,137000000.0
2009-12-09 05:21:00,86.175,86.175,86.17,86.17,250400000.0
2009-12-09 05:22:00,86.17,86.175,86.165,86.165,123000000.0
2009-12-09 05:23:00,86.165,86.17,86.165,86.17,68900000.0
2009-12-09 05:24:00,86.17,86.17,86.165,86.165,70600000.0
2009-12-09 05:25:00,86.165,86.165,86.14,86.15,270700000.0
2009-12-09 05:26:00,86.15,86.15,86.135,86.14,240000000.0
2009-12-09 05:27:00,86.14,86.15,86.135,86.15,67200000.0
2009-12-09 05:28:00,86.155,86.16,86.155,86.16,25000000.0
2009-12-09 05:29:00,86.16,86.165,86.155,86.165,60300000.0
2009-12-09 05:30:00,86.165,86.165,86.15,86.155,250500000.0
2009-12-09 05:31:00,86.155,86.19,86.15,86.19,269400000.0
2009-12-09 05:32:00,86.19,86.19,86.155,86.17,222800000.0
2009-12-09 05:33:00,86.175,86.175,86.165,86.175,154800000.0
2009-12-09 05:34:00,86.165,86.17,86.165,86.165,223900000.0
2009-12-09 05:35:00,86.165,86.17,86.16,86.16,194899999.0
2009-12-09 05:36:00,86.16,86.16,86.155,86.155,165200000.0
2009-12-09 05:37:00,86.15,86.15,86.14,86.15,61700000.0
2009-12-09 05:38:00,86.14,86.15,86.135,86.135,86600000.0
2009-12-09 05:39:00,86.14,86.15,86.14,86.15,129800000.0
2009-12-09 05:40:00,86.15,86.165,86.145,86.16,165600000.0
2009-12-09 05:41:00,86.16,86.165,86.145,86.15,203700000.0
2009-12-09 05:42:00,86.15,86.18,86.15,86.165,434800000.0
2009-12-09 05:43:00,86.165,86.185,86.165,86.185,123200000.0
2009-12-09 05:44:00,86.19,86.195,86.185,86.195,129000000.0
2009-12-09 05:45:00,86.195,86.195,86.19,86.19,28800000.0
2009-12-09 05:46:00,86.19,86.205,86.18,86.195,173100000.0
2009-12-09 05:47:00,86.195,86.195,86.185,86.185,70000000.0
2009-12-09 05:48:00,86.185,86.185,86.18,86.185,117200001.0
2009-12-09 05:49:00,86.18,86.185,86.175,86.18,337000000.0
2009-12-09 05:50:00,86.18,86.19,86.18,86.18,120800000.0
2009-12-09 05:51:00,86.18,86.185,86.18,86.185,53600000.0
2009-12-09 05:52:00,86.185,86.195,86.185,86.19,129300000.0
2009-12-09 05:53:00,86.19,86.25,86.19,86.25,187400000.0
2009-12-09 05:54:00,86.25,86.255,86.23,86.25,200300000.0
2009-12-09 05:55:00,86.245,86.25,86.235,86.235,263200000.0
2009-12-09 05:56:00,86.245,86.255,86.23,86.24,362600001.0
2009-12-09 05:57:00,86.24,86.265,86.24,86.25,206600000.0
2009-12-09 05:58:00,86.25,86.27,86.25,86.255,213900000.0
2009-12-09 05:59:00,86.255,86.255,86.235,86.235,216900000.0
2009-12-09 06:00:00,86.235,86.235,86.225,86.23,133600000.0
2009-12-09 06:01:00,86.23,86.23,86.225,86.23,112500000.0
2009-12-09 06:02:00,86.23,86.24,86.19,86.205,479500000.0
2009-12-09 06:03:00,86.205,86.205,86.195,86.195,69900000.0
2009-12-09 06:04:00,86.195,86.195,86.175,86.185,208800000.0
2009-12-09 06:05:00,86.185,86.19,86.175,86.175,286500000.0
2009-12-09 06:06:00,86.18,86.18,86.155,86.165,254900000.0
2009-12-09 06:07:00,86.165,86.18,86.165,86.175,148800000.0
2009-12-09 06:08:00,86.175,86.18,86.175,86.18,72200000.0
2009-12-09 06:09:00,86.18,86.185,86.18,86.185,83000000.0
2009-12-09 06:10:00,86.185,86.195,86.185,86.185,230600000.0
2009-12-09 06:11:00,86.185,86.195,86.185,86.195,192100000.0
2009-12-09 06:12:00,86.195,86.195,86.18,86.19,174000000.0
2009-12-09 06:13:00,86.185,86.185,86.18,86.18,54600000.0
2009-12-09 06:14:00,86.18,86.18,86.165,86.175,119000000.0
2009-12-09 06:15:00,86.175,86.175,86.17,86.17,19800000.0
2009-12-09 06:16:00,86.17,86.17,86.16,86.16,19400000.0
2009-12-09 06:17:00,86.16,86.165,86.15,86.16,143900000.0
2009-12-09 06:18:00,86.155,86.165,86.15,86.15,88700000.0
2009-12-09 06:19:00,86.155,86.185,86.155,86.165,105700000.0
2009-12-09 06:20:00,86.165,86.17,86.165,86.17,9600000.0
2009-12-09 06:21:00,86.17,86.18,86.165,86.18,46000000.0
2009-12-09 06:22:00,86.18,86.18,86.17,86.18,48200000.0
2009-12-09 06:23:00,86.19,86.205,86.19,86.2,141100000.0
2009-12-09 06:24:00,86.205,86.205,86.19,86.2,58100000.0
2009-12-09 06:25:00,86.205,86.225,86.2,86.22,267200000.0
2009-12-09 06:26:00,86.22,86.22,86.21,86.215,229799999.0
2009-12-09 06:27:00,86.215,86.225,86.2,86.2,200600000.0
2009-12-09 06:28:00,86.205,86.215,86.195,86.2,317400000.0
2009-12-09 06:29:00,86.2,86.2,86.195,86.2,271800000.0
2009-12-09 06:30:00,86.2,86.225,86.2,86.22,228300000.0
2009-12-09 06:31:00,86.22,86.225,86.205,86.22,175600000.0
2009-12-09 06:32:00,86.22,86.22,86.215,86.215,26400000.0
2009-12-09 06:33:00,86.215,86.22,86.2,86.2,76200000.0
2009-12-09 06:34:00,86.205,86.22,86.2,86.215,45900000.0
2009-12-09 06:35:00,86.22,86.225,86.205,86.205,103500000.0
2009-12-09 06:36:00,86.205,86.205,86.19,86.19,51400000.0
2009-12-09 06:37:00,86.19,86.195,86.17,86.17,143700000.0
2009-12-09 06:38:00,86.17,86.185,86.155,86.18,92600000.0
2009-12-09 06:39:00,86.18,86.19,86.18,86.19,10600000.0
2009-12-09 06:40:00,86.19,86.19,86.185,86.19,26400000.0
2009-12-09 06:41:00,86.19,86.19,86.17,86.175,79400000.0
2009-12-09 06:42:00,86.175,86.185,86.175,86.185,104600000.0
2009-12-09 06:43:00,86.185,86.19,86.185,86.19,42300000.0
2009-12-09 06:44:00,86.19,86.19,86.18,86.185,155600000.0
2009-12-09 06:45:00,86.185,86.185,86.185,86.185,39300000.0
2009-12-09 06:46:00,86.18,86.185,86.175,86.18,127899999.0
2009-12-09 06:47:00,86.18,86.18,86.17,86.175,36900000.0
2009-12-09 06:48:00,86.175,86.175,86.165,86.175,63200000.0
2009-12-09 06:49:00,86.175,86.185,86.175,86.185,120800000.0
2009-12-09 06:50:00,86.19,86.2,86.185,86.19,77600000.0
2009-12-09 06:51:00,86.19,86.2,86.19,86.195,136200000.0
2009-12-09 06:52:00,86.195,86.22,86.19,86.22,160300000.0
2009-12-09 06:53:00,86.22,86.23,86.22,86.22,24800000.0
2009-12-09 06:54:00,86.21,86.21,86.195,86.195,246300000.0
2009-12-09 06:55:00,86.195,86.205,86.19,86.19,170400000.0
2009-12-09 06:56:00,86.19,86.21,86.19,86.205,215500000.0
2009-12-09 06:57:00,86.205,86.205,86.19,86.19,181600000.0
2009-12-09 06:58:00,86.19,86.19,86.155,86.165,68900000.0
2009-12-09 06:59:00,86.165,86.175,86.155,86.16,93300000.0
2009-12-09 07:00:00,86.16,86.165,86.135,86.155,132600000.0
2009-12-09 07:01:00,86.155,86.165,86.14,86.14,98600000.0
2009-12-09 07:02:00,86.13,86.16,86.125,86.155,99400000.0
2009-12-09 07:03:00,86.155,86.165,86.145,86.145,118600000.0
2009-12-09 07:04:00,86.145,86.145,86.13,86.135,57700000.0
2009-12-09 07:05:00,86.125,86.125,86.105,86.105,85100000.0
2009-12-09 07:06:00,86.11,86.12,86.11,86.11,45100000.0
2009-12-09 07:07:00,86.115,86.14,86.11,86.14,120700000.0
2009-12-09 07:08:00,86.14,86.145,86.14,86.145,33700000.0
2009-12-09 07:09:00,86.145,86.15,86.145,86.145,11900000.0
2009-12-09 07:10:00,86.15,86.15,86.14,86.15,94000000.0
2009-12-09 07:11:00,86.15,86.15,86.135,86.135,177300000.0
2009-12-09 07:12:00,86.135,86.14,86.13,86.135,56300000.0
2009-12-09 07:13:00,86.135,86.14,86.125,86.125,78200000.0
2009-12-09 07:14:00,86.125,86.125,86.115,86.12,140800000.0
2009-12-09 07:15:00,86.12,86.125,86.105,86.12,112900000.0
2009-12-09 07:16:00,86.12,86.12,86.115,86.12,188500000.0
2009-12-09 07:17:00,86.12,86.15,86.115,86.15,105900000.0
2009-12-09 07:18:00,86.15,86.16,86.15,86.16,59300000.0
2009-12-09 07:19:00,86.15,86.15,86.13,86.13,345400000.0
2009-12-09 07:20:00,86.13,86.14,86.13,86.14,57600000.0
2009-12-09 07:21:00,86.145,86.165,86.145,86.165,82700000.0
2009-12-09 07:22:00,86.165,86.185,86.15,86.175,280400000.0
2009-12-09 07:23:00,86.175,86.185,86.175,86.185,12800000.0
2009-12-09 07:24:00,86.185,86.185,86.17,86.18,454900000.0
2009-12-09 07:25:00,86.175,86.185,86.175,86.185,222200000.0
2009-12-09 07:26:00,86.185,86.2,86.185,86.185,308500000.0
2009-12-09 07:27:00,86.18,86.185,86.165,86.17,197100000.0
2009-12-09 07:28:00,86.17,86.175,86.15,86.165,354800000.0
2009-12-09 07:29:00,86.165,86.17,86.16,86.165,152400000.0
2009-12-09 07:30:00,86.165,86.17,86.155,86.16,126200000.0
2009-12-09 07:31:00,86.16,86.16,86.145,86.15,240900000.0
2009-12-09 07:32:00,86.155,86.165,86.155,86.155,179900000.0
2009-12-09 07:33:00,86.155,86.17,86.155,86.17,181600000.0
2009-12-09 07:34:00,86.17,86.17,86.16,86.16,117700000.0
2009-12-09 07:35:00,86.155,86.155,86.115,86.13,463399997.0
2009-12-09 07:36:00,86.13,86.14,86.125,86.14,211400000.0
2009-12-09 07:37:00,86.14,86.15,86.14,86.145,82000000.0
2009-12-09 07:38:00,86.145,86.15,86.135,86.135,198400000.0
2009-12-09 07:39:00,86.135,86.14,86.13,86.135,263900000.0
2009-12-09 07:40:00,86.135,86.135,86.13,86.13,50200000.0
2009-12-09 07:41:00,86.135,86.14,86.135,86.14,19700000.0
2009-12-09 07:42:00,86.14,86.145,86.125,86.145,156100000.0
2009-12-09 07:43:00,86.145,86.145,86.12,86.135,247600000.0
2009-12-09 07:44:00,86.14,86.145,86.13,86.135,56400000.0
2009-12-09 07:45:00,86.14,86.145,86.135,86.135,45300000.0
2009-12-09 07:46:00,86.13,86.13,86.09,86.09,369200000.0
2009-12-09 07:47:00,86.1,86.105,86.09,86.095,123100000.0
2009-12-09 07:48:00,86.095,86.105,86.095,86.1,73400000.0
2009-12-09 07:49:00,86.1,86.11,86.095,86.095,77300000.0
2009-12-09 07:50:00,86.095,86.125,86.085,86.125,142300000.0
2009-12-09 07:51:00,86.125,86.13,86.115,86.125,212700000.0
2009-12-09 07:52:00,86.12,86.14,86.12,86.135,171900000.0
2009-12-09 07:53:00,86.135,86.14,86.13,86.135,306800000.0
2009-12-09 07:54:00,86.14,86.165,86.14,86.165,330600000.0
2009-12-09 07:55:00,86.165,86.18,86.16,86.165,342700000.0
2009-12-09 07:56:00,86.165,86.175,86.155,86.155,226400000.0
2009-12-09 07:57:00,86.155,86.16,86.145,86.15,416800000.0
2009-12-09 07:58:00,86.15,86.15,86.145,86.145,103200000.0
2009-12-09 07:59:00,86.15,86.16,86.145,86.155,333400000.0
2009-12-09 08:00:00,86.155,86.155,86.115,86.115,498200000.0
2009-12-09 08:01:00,86.115,86.135,86.09,86.12,847300000.0
2009-12-09 08:02:00,86.12,86.125,86.11,86.115,308100000.0
2009-12-09 08:03:00,86.115,86.12,86.105,86.115,269000000.0
2009-12-09 08:04:00,86.115,86.125,86.11,86.12,129800000.0
2009-12-09 08:05:00,86.12,86.135,86.11,86.11,299600000.0
2009-12-09 08:06:00,86.105,86.12,86.095,86.095,306100000.0
2009-12-09 08:07:00,86.095,86.115,86.09,86.095,342900000.0
2009-12-09 08:08:00,86.095,86.095,86.085,86.095,160500000.0
2009-12-09 08:09:00,86.09,86.105,86.085,86.1,144500000.0
2009-12-09 08:10:00,86.1,86.145,86.1,86.135,394400000.0
2009-12-09 08:11:00,86.135,86.135,86.115,86.125,162300000.0
2009-12-09 08:12:00,86.125,86.15,86.12,86.15,192000000.0
2009-12-09 08:13:00,86.155,86.17,86.15,86.155,217300000.0
2009-12-09 08:14:00,86.155,86.185,86.155,86.175,268100000.0
2009-12-09 08:15:00,86.17,86.17,86.145,86.16,361500000.0
2009-12-09 08:16:00,86.16,86.185,86.155,86.165,355300000.0
2009-12-09 08:17:00,86.165,86.165,86.145,86.145,112500000.0
2009-12-09 08:18:00,86.145,86.145,86.145,86.145,61700000.0
2009-12-09 08:19:00,86.145,86.145,86.125,86.125,202600000.0
2009-12-09 08:20:00,86.125,86.135,86.105,86.105,405400000.0
2009-12-09 08:21:00,86.105,86.115,86.065,86.075,388300000.0
2009-12-09 08:22:00,86.075,86.075,86.025,86.035,662700000.0
2009-12-09 08:23:00,86.04,86.04,86.025,86.03,186800000.0
2009-12-09 08:24:00,86.035,86.045,86.03,86.045,221100000.0
2009-12-09 08:25:00,86.05,86.055,86.04,86.04,164700000.0
2009-12-09 08:26:00,86.04,86.04,86.01,86.01,121400000.0
2009-12-09 08:27:00,86.01,86.01,85.955,85.96,484099999.0
2009-12-09 08:28:00,85.96,85.985,85.955,85.96,451700000.0
2009-12-09 08:29:00,85.96,85.97,85.925,85.935,659000000.0
2009-12-09 08:30:00,85.935,85.935,85.875,85.88,590700000.0
2009-12-09 08:31:00,85.875,85.895,85.845,85.895,589100001.0
2009-12-09 08:32:00,85.895,85.93,85.885,85.93,381800000.0
2009-12-09 08:33:00,85.93,85.945,85.885,85.89,521700001.0
2009-12-09 08:34:00,85.89,85.93,85.89,85.925,393400000.0
2009-12-09 08:35:00,85.925,85.95,85.925,85.94,214900000.0
2009-12-09 08:36:00,85.94,85.965,85.935,85.965,56800000.0
2009-12-09 08:37:00,85.96,85.98,85.95,85.95,423500000.0
2009-12-09 08:38:00,85.945,85.945,85.895,85.91,479000000.0
2009-12-09 08:39:00,85.905,85.92,85.87,85.895,261300000.0
2009-12-09 08:40:00,85.89,85.895,85.82,85.825,312900000.0
2009-12-09 08:41:00,85.82,85.875,85.82,85.865,440000000.0
2009-12-09 08:42:00,85.865,85.885,85.86,85.86,340800000.0
2009-12-09 08:43:00,85.86,85.865,85.835,85.86,251200000.0
2009-12-09 08:44:00,85.86,85.9,85.845,85.87,361900000.0
2009-12-09 08:45:00,85.875,85.875,85.845,85.85,256300000.0
2009-12-09 08:46:00,85.845,85.865,85.845,85.855,296900000.0
2009-12-09 08:47:00,85.85,85.905,85.85,85.905,385200000.0
2009-12-09 08:48:00,85.905,85.92,85.885,85.885,260800000.0
2009-12-09 08:49:00,85.885,85.885,85.87,85.875,225000000.0
2009-12-09 08:50:00,85.865,85.88,85.86,85.875,247500000.0
2009-12-09 08:51:00,85.875,85.93,85.865,85.92,344100000.0
2009-12-09 08:52:00,85.92,85.92,85.895,85.905,340800000.0
2009-12-09 08:53:00,85.905,85.905,85.85,85.87,308600000.0
2009-12-09 08:54:00,85.87,85.88,85.86,85.865,452300000.0
2009-12-09 08:55:00,85.87,85.885,85.85,85.855,327100000.0
2009-12-09 08:56:00,85.86,85.915,85.855,85.91,360600000.0
2009-12-09 08:57:00,85.915,85.915,85.87,85.87,356500000.0
2009-12-09 08:58:00,85.875,85.875,85.845,85.85,634899997.0
2009-12-09 08:59:00,85.845,85.845,85.785,85.785,734999999.0
2009-12-09 09:00:00,85.785,85.815,85.785,85.795,291200000.0
2009-12-09 09:01:00,85.795,85.8,85.775,85.775,338200000.0
2009-12-09 09:02:00,85.785,85.795,85.7,85.7,449799999.0
2009-12-09 09:03:00,85.7,85.705,85.675,85.685,456000000.0
2009-12-09 09:04:00,85.685,85.69,85.605,85.625,512300000.0
2009-12-09 09:05:00,85.625,85.685,85.625,85.675,585400000.0
2009-12-09 09:06:00,85.675,85.72,85.675,85.685,454900000.0
2009-12-09 09:07:00,85.685,85.69,85.64,85.64,205300000.0
2009-12-09 09:08:00,85.635,85.655,85.63,85.635,251400000.0
2009-12-09 09:09:00,85.635,85.645,85.625,85.635,322700000.0
2009-12-09 09:10:00,85.635,85.66,85.61,85.625,281700000.0
2009-12-09 09:11:00,85.625,85.655,85.56,85.59,562000000.0
2009-12-09 09:12:00,85.585,85.605,85.53,85.575,585000000.0
2009-12-09 09:13:00,85.57,85.61,85.57,85.605,541500000.0
2009-12-09 09:14:00,85.605,85.615,85.57,85.585,517500000.0
2009-12-09 09:15:00,85.585,85.595,85.535,85.57,727900000.0
2009-12-09 09:16:00,85.57,85.585,85.525,85.53,651500000.0
2009-12-09 09:17:00,85.525,85.585,85.515,85.57,548000000.0
2009-12-09 09:18:00,85.575,85.61,85.545,85.605,439300001.0
2009-12-09 09:19:00,85.605,85.615,85.585,85.59,466700004.0
2009-12-09 09:20:00,85.59,85.6,85.575,85.59,424300000.0
2009-12-09 09:21:00,85.59,85.605,85.56,85.56,592899999.0
2009-12-09 09:22:00,85.56,85.62,85.545,85.615,555500000.0
2009-12-09 09:23:00,85.615,85.65,85.585,85.65,262000000.0
2009-12-09 09:24:00,85.64,85.65,85.615,85.635,452400000.0
2009-12-09 09:25:00,85.635,85.655,85.62,85.625,372200000.0
2009-12-09 09:26:00,85.615,85.635,85.615,85.63,458200000.0
2009-12-09 09:27:00,85.63,85.64,85.61,85.61,345400000.0
2009-12-09 09:28:00,85.61,85.635,85.6,85.625,227700000.0
2009-12-09 09:29:00,85.62,85.635,85.61,85.625,363500000.0
2009-12-09 09:30:00,85.635,85.68,85.63,85.66,288100000.0
2009-12-09 09:31:00,85.66,85.67,85.645,85.655,276200000.0
2009-12-09 09:32:00,85.655,85.68,85.645,85.68,381799998.0
2009-12-09 09:33:00,85.675,85.675,85.615,85.65,360500001.0
2009-12-09 09:34:00,85.65,85.655,85.625,85.635,429400000.0
2009-12-09 09:35:00,85.635,85.655,85.625,85.645,372500000.0
2009-12-09 09:36:00,85.645,85.675,85.625,85.625,336400000.0
2009-12-09 09:37:00,85.625,85.67,85.625,85.635,301800001.0
2009-12-09 09:38:00,85.64,85.64,85.605,85.625,243200000.0
2009-12-09 09:39:00,85.625,85.665,85.61,85.61,512899999.0
2009-12-09 09:40:00,85.61,85.635,85.61,85.625,373999999.0
2009-12-09 09:41:00,85.625,85.635,85.61,85.61,293000000.0
2009-12-09 09:42:00,85.61,85.63,85.61,85.625,209500000.0
2009-12-09 09:43:00,85.63,85.64,85.605,85.605,232100000.0
2009-12-09 09:44:00,85.61,85.635,85.6,85.635,223000000.0
2009-12-09 09:45:00,85.635,85.665,85.635,85.655,259400000.0
2009-12-09 09:46:00,85.655,85.655,85.63,85.63,171400000.0
2009-12-09 09:47:00,85.635,85.645,85.61,85.615,103700000.0
2009-12-09 09:48:00,85.615,85.625,85.595,85.625,249500000.0
2009-12-09 09:49:00,85.62,85.625,85.61,85.61,411500001.0
2009-12-09 09:50:00,85.61,85.615,85.585,85.59,236800000.0
2009-12-09 09:51:00,85.59,85.63,85.585,85.62,346400000.0
2009-12-09 09:52:00,85.625,85.63,85.59,85.6,316300001.0
2009-12-09 09:53:00,85.595,85.615,85.595,85.61,460599999.0
2009-12-09 09:54:00,85.61,85.61,85.585,85.585,415300000.0
2009-12-09 09:55:00,85.585,85.595,85.58,85.58,227799999.0
2009-12-09 09:56:00,85.58,85.59,85.545,85.545,277499999.0
2009-12-09 09:57:00,85.545,85.565,85.54,85.545,273500000.0
2009-12-09 09:58:00,85.55,85.585,85.55,85.585,98300000.0
2009-12-09 09:59:00,85.58,85.625,85.58,85.625,144100000.0
2009-12-09 10:00:00,85.625,85.635,85.56,85.565,336500000.0
2009-12-09 10:01:00,85.565,85.585,85.545,85.58,450500001.0
2009-12-09 10:02:00,85.575,85.65,85.575,85.65,434300000.0
2009-12-09 10:03:00,85.655,85.66,85.64,85.655,253300000.0
2009-12-09 10:04:00,85.655,85.71,85.655,85.7,215700000.0
2009-12-09 10:05:00,85.705,85.79,85.705,85.785,309000000.0
2009-12-09 10:06:00,85.795,85.795,85.765,85.77,422900000.0
2009-12-09 10:07:00,85.765,85.79,85.75,85.755,178600000.0
2009-12-09 10:08:00,85.76,85.77,85.725,85.74,308100000.0
2009-12-09 10:09:00,85.74,85.765,85.72,85.735,592100000.0
2009-12-09 10:10:00,85.735,85.75,85.73,85.74,501500001.0
2009-12-09 10:11:00,85.745,85.745,85.72,85.72,367000000.0
2009-12-09 10:12:00,85.71,85.715,85.685,85.685,530400000.0
2009-12-09 10:13:00,85.685,85.685,85.66,85.665,523200000.0
2009-12-09 10:14:00,85.66,85.665,85.61,85.62,214400000.0
2009-12-09 10:15:00,85.62,85.655,85.62,85.635,412100000.0
2009-12-09 10:16:00,85.63,85.66,85.61,85.655,321200000.0
2009-12-09 10:17:00,85.65,85.675,85.65,85.675,210700000.0
2009-12-09 10:18:00,85.675,85.68,85.645,85.66,285900000.0
2009-12-09 10:19:00,85.66,85.67,85.66,85.665,138900000.0
2009-12-09 10:20:00,85.66,85.66,85.64,85.64,268200000.0
2009-12-09 10:21:00,85.645,85.66,85.62,85.62,196100000.0
2009-12-09 10:22:00,85.615,85.625,85.54,85.54,543400000.0
2009-12-09 10:23:00,85.54,85.59,85.53,85.53,404900000.0
2009-12-09 10:24:00,85.535,85.56,85.5,85.515,568600000.0
2009-12-09 10:25:00,85.51,85.525,85.5,85.51,523300000.0
2009-12-09 10:26:00,85.505,85.515,85.495,85.505,196800000.0
2009-12-09 10:27:00,85.505,85.535,85.495,85.525,321200000.0
2009-12-09 10:28:00,85.53,85.535,85.515,85.53,434600000.0
2009-12-09 10:29:00,85.525,85.54,85.505,85.535,429600000.0
2009-12-09 10:30:00,85.535,85.545,85.43,85.44,569100000.0
2009-12-09 10:31:00,85.445,85.45,85.42,85.445,257400000.0
2009-12-09 10:32:00,85.445,85.475,85.445,85.475,414600000.0
2009-12-09 10:33:00,85.47,85.485,85.44,85.47,301400000.0
2009-12-09 10:34:00,85.47,85.47,85.42,85.435,204500000.0
2009-12-09 10:35:00,85.42,85.44,85.415,85.43,171500000.0
2009-12-09 10:36:00,85.435,85.44,85.41,85.425,214600000.0
2009-12-09 10:37:00,85.425,85.43,85.395,85.405,177700000.0
2009-12-09 10:38:00,85.41,85.43,85.365,85.365,467900000.0
2009-12-09 10:39:00,85.36,85.37,85.33,85.37,419700000.0
2009-12-09 10:40:00,85.37,85.37,85.325,85.33,297100000.0
2009-12-09 10:41:00,85.33,85.33,85.275,85.3,373400000.0
2009-12-09 10:42:00,85.3,85.315,85.3,85.315,238400000.0
2009-12-09 10:43:00,85.31,85.365,85.31,85.36,291600000.0
2009-12-09 10:44:00,85.37,85.375,85.355,85.365,266000000.0
2009-12-09 10:45:00,85.365,85.37,85.33,85.335,276000000.0
2009-12-09 10:46:00,85.34,85.345,85.33,85.345,337300000.0
2009-12-09 10:47:00,85.345,85.39,85.33,85.38,227900000.0
2009-12-09 10:48:00,85.375,85.415,85.375,85.415,306500000.0
2009-12-09 10:49:00,85.42,85.475,85.42,85.465,215400000.0
2009-12-09 10:50:00,85.47,85.47,85.445,85.455,213100000.0
2009-12-09 10:51:00,85.455,85.46,85.36,85.36,407100000.0
2009-12-09 10:52:00,85.36,85.395,85.335,85.38,504500000.0
2009-12-09 10:53:00,85.375,85.385,85.315,85.33,277700000.0
2009-12-09 10:54:00,85.33,85.335,85.26,85.265,247800000.0
2009-12-09 10:55:00,85.265,85.335,85.25,85.335,193700000.0
2009-12-09 10:56:00,85.335,85.335,85.305,85.32,391000000.0
2009-12-09 10:57:00,85.32,85.4,85.31,85.385,276000000.0
2009-12-09 10:58:00,85.385,85.445,85.375,85.41,395900000.0
2009-12-09 10:59:00,85.41,85.425,85.385,85.415,340700000.0
2009-12-09 11:00:00,85.415,85.465,85.415,85.44,330200000.0
2009-12-09 11:01:00,85.445,85.45,85.42,85.42,239600000.0
2009-12-09 11:02:00,85.42,85.465,85.42,85.465,238400000.0
2009-12-09 11:03:00,85.46,85.485,85.455,85.475,220500000.0
2009-12-09 11:04:00,85.47,85.475,85.44,85.445,241600000.0
2009-12-09 11:05:00,85.45,85.465,85.43,85.44,370100000.0
2009-12-09 11:06:00,85.435,85.435,85.41,85.415,436300000.0
2009-12-09 11:07:00,85.415,85.42,85.4,85.415,596200000.0
2009-12-09 11:08:00,85.425,85.5,85.42,85.495,200100000.0
2009-12-09 11:09:00,85.5,85.505,85.475,85.5,140100000.0
2009-12-09 11:10:00,85.505,85.525,85.495,85.5,354000000.0
2009-12-09 11:11:00,85.5,85.54,85.495,85.525,691300000.0
2009-12-09 11:12:00,85.525,85.54,85.47,85.5,427000000.0
2009-12-09 11:13:00,85.495,85.535,85.495,85.515,360400000.0
2009-12-09 11:14:00,85.52,85.55,85.52,85.54,381400000.0
2009-12-09 11:15:00,85.54,85.565,85.52,85.565,475400000.0
2009-12-09 11:16:00,85.565,85.605,85.555,85.595,392400000.0
2009-12-09 11:17:00,85.595,85.605,85.575,85.585,481500000.0
2009-12-09 11:18:00,85.59,85.635,85.585,85.63,327000000.0
2009-12-09 11:19:00,85.625,85.665,85.625,85.66,293200000.0
2009-12-09 11:20:00,85.66,85.685,85.63,85.685,181900000.0
2009-12-09 11:21:00,85.685,85.775,85.685,85.75,261700000.0
2009-12-09 11:22:00,85.76,85.76,85.655,85.665,487800000.0
2009-12-09 11:23:00,85.665,85.675,85.635,85.665,558600000.0
2009-12-09 11:24:00,85.66,85.69,85.655,85.66,558700001.0
2009-12-09 11:25:00,85.655,85.66,85.635,85.645,566500004.0
2009-12-09 11:26:00,85.64,85.645,85.59,85.59,439500000.0
2009-12-09 11:27:00,85.59,85.595,85.575,85.59,645200000.0
2009-12-09 11:28:00,85.59,85.59,85.555,85.565,194100000.0
2009-12-09 11:29:00,85.565,85.575,85.49,85.52,438099999.0
2009-12-09 11:30:00,85.525,85.545,85.52,85.545,276600000.0
2009-12-09 11:31:00,85.545,85.61,85.545,85.605,327600000.0
2009-12-09 11:32:00,85.605,85.625,85.56,85.56,655400000.0
2009-12-09 11:33:00,85.565,85.565,85.535,85.54,506400001.0
2009-12-09 11:34:00,85.545,85.56,85.54,85.555,361900001.0
2009-12-09 11:35:00,85.555,85.605,85.555,85.605,384700000.0
2009-12-09 11:36:00,85.6,85.705,85.6,85.705,295200000.0
2009-12-09 11:37:00,85.7,85.705,85.65,85.695,424000000.0
2009-12-09 11:38:00,85.695,85.74,85.695,85.72,420400000.0
2009-12-09 11:39:00,85.72,85.725,85.685,85.695,294599999.0
2009-12-09 11:40:00,85.69,85.7,85.685,85.69,213700000.0
2009-12-09 11:41:00,85.69,85.69,85.64,85.645,232500000.0
2009-12-09 11:42:00,85.645,85.65,85.625,85.64,249900000.0
2009-12-09 11:43:00,85.64,85.65,85.635,85.645,167300000.0
2009-12-09 11:44:00,85.645,85.645,85.63,85.63,212799999.0
2009-12-09 11:45:00,85.635,85.64,85.615,85.625,177600000.0
2009-12-09 11:46:00,85.625,85.635,85.62,85.635,303100000.0
2009-12-09 11:47:00,85.64,85.66,85.63,85.655,308200000.0
2009-12-09 11:48:00,85.66,85.67,85.64,85.64,244500000.0
2009-12-09 11:49:00,85.645,85.655,85.64,85.645,286000000.0
2009-12-09 11:50:00,85.645,85.675,85.645,85.66,333400000.0
2009-12-09 11:51:00,85.66,85.665,85.65,85.65,186000000.0
2009-12-09 11:52:00,85.65,85.65,85.625,85.625,167800000.0
2009-12-09 11:53:00,85.625,85.635,85.6,85.615,268400000.0
2009-12-09 11:54:00,85.615,85.65,85.615,85.64,328700000.0
2009-12-09 11:55:00,85.64,85.65,85.61,85.615,203200000.0
2009-12-09 11:56:00,85.61,85.64,85.605,85.62,217600000.0
2009-12-09 11:57:00,85.62,85.625,85.61,85.625,102800000.0
2009-12-09 11:58:00,85.625,85.63,85.605,85.615,201500000.0
2009-12-09 11:59:00,85.615,85.64,85.615,85.635,170300000.0
2009-12-09 12:00:00,85.635,85.685,85.63,85.665,390800000.0
2009-12-09 12:01:00,85.665,85.675,85.645,85.645,362100000.0
2009-12-09 12:02:00,85.645,85.665,85.645,85.65,237500000.0
2009-12-09 12:03:00,85.65,85.655,85.62,85.62,291000000.0
2009-12-09 12:04:00,85.62,85.625,85.59,85.595,231600000.0
2009-12-09 12:05:00,85.595,85.6,85.585,85.595,157200000.0
2009-12-09 12:06:00,85.595,85.6,85.585,85.59,207000000.0
2009-12-09 12:07:00,85.59,85.645,85.59,85.625,420300000.0
2009-12-09 12:08:00,85.625,85.63,85.58,85.585,497600001.0
2009-12-09 12:09:00,85.585,85.615,85.575,85.595,465000000.0
2009-12-09 12:10:00,85.595,85.615,85.59,85.605,299100000.0
2009-12-09 12:11:00,85.605,85.635,85.6,85.63,382400000.0
2009-12-09 12:12:00,85.625,85.705,85.62,85.69,450899999.0
2009-12-09 12:13:00,85.69,85.71,85.685,85.69,271900000.0
2009-12-09 12:14:00,85.685,85.685,85.635,85.64,280600000.0
2009-12-09 12:15:00,85.64,85.645,85.62,85.63,255300000.0
2009-12-09 12:16:00,85.63,85.635,85.62,85.625,282300000.0
2009-12-09 12:17:00,85.625,85.63,85.61,85.615,262600000.0
2009-12-09 12:18:00,85.61,85.66,85.61,85.655,340000000.0
2009-12-09 12:19:00,85.66,85.67,85.645,85.655,270500000.0
2009-12-09 12:20:00,85.655,85.695,85.655,85.69,270499999.0
2009-12-09 12:21:00,85.69,85.72,85.665,85.72,290200000.0
2009-12-09 12:22:00,85.72,85.75,85.69,85.735,408200000.0
2009-12-09 12:23:00,85.73,85.775,85.73,85.775,418900000.0
2009-12-09 12:24:00,85.775,85.865,85.76,85.86,442800000.0
2009-12-09 12:25:00,85.86,85.885,85.835,85.84,522200000.0
2009-12-09 12:26:00,85.84,85.84,85.82,85.82,218000000.0
2009-12-09 12:27:00,85.82,85.825,85.815,85.82,252400001.0
2009-12-09 12:28:00,85.825,85.835,85.825,85.835,279100000.0
2009-12-09 12:29:00,85.835,85.86,85.835,85.86,179400000.0
2009-12-09 12:30:00,85.86,85.94,85.855,85.94,433100000.0
2009-12-09 12:31:00,85.945,85.98,85.945,85.98,344900000.0
2009-12-09 12:32:00,85.975,86.0,85.955,85.96,512300001.0
2009-12-09 12:33:00,85.96,85.98,85.955,85.965,244100000.0
2009-12-09 12:34:00,85.965,86.03,85.96,86.015,431500000.0
2009-12-09 12:35:00,86.015,86.015,85.98,86.005,650400000.0
2009-12-09 12:36:00,86.005,86.055,86.0,86.055,364100000.0
2009-12-09 12:37:00,86.05,86.125,86.04,86.12,303100000.0
2009-12-09 12:38:00,86.115,86.125,86.08,86.08,433599999.0
2009-12-09 12:39:00,86.08,86.09,86.055,86.075,293800000.0
2009-12-09 12:40:00,86.08,86.11,86.055,86.105,370700000.0
2009-12-09 12:41:00,86.105,86.12,86.055,86.06,562199999.0
2009-12-09 12:42:00,86.06,86.11,86.05,86.085,529100002.0
2009-12-09 12:43:00,86.095,86.1,86.065,86.07,573900000.0
2009-12-09 12:44:00,86.07,86.07,86.05,86.055,591400000.0
2009-12-09 12:45:00,86.055,86.065,86.03,86.035,625700001.0
2009-12-09 12:46:00,86.035,86.035,85.98,86.0,704700000.0
2009-12-09 12:47:00,86.0,86.005,85.955,85.955,740000000.0
2009-12-09 12:48:00,85.955,85.975,85.955,85.955,635900001.0
2009-12-09 12:49:00,85.955,85.96,85.945,85.945,561800000.0
2009-12-09 12:50:00,85.945,85.955,85.935,85.945,646700000.0
2009-12-09 12:51:00,85.945,85.99,85.935,85.985,757100001.0
2009-12-09 12:52:00,85.985,86.01,85.975,86.01,267900001.0
2009-12-09 12:53:00,86.02,86.02,86.005,86.015,115700000.0
2009-12-09 12:54:00,86.015,86.02,86.0,86.015,128800000.0
2009-12-09 12:55:00,86.015,86.025,86.005,86.01,158400000.0
2009-12-09 12:56:00,86.01,86.02,86.005,86.005,70600000.0
2009-12-09 12:57:00,86.005,86.015,85.99,86.01,163600000.0
2009-12-09 12:58:00,86.005,86.02,85.99,85.99,125600000.0
2009-12-09 12:59:00,85.995,86.005,85.975,85.975,99200000.0
2009-12-09 13:00:00,85.975,85.985,85.97,85.97,171000000.0
2009-12-09 13:01:00,85.97,85.97,85.94,85.945,190500000.0
2009-12-09 13:02:00,85.945,85.955,85.945,85.95,195000000.0
2009-12-09 13:03:00,85.95,85.96,85.945,85.95,114700001.0
2009-12-09 13:04:00,85.945,85.95,85.925,85.93,141300000.0
2009-12-09 13:05:00,85.93,85.935,85.93,85.93,133600000.0
2009-12-09 13:06:00,85.925,85.935,85.915,85.915,153900000.0
2009-12-09 13:07:00,85.91,85.92,85.87,85.88,179000000.0
2009-12-09 13:08:00,85.87,85.875,85.85,85.855,215000000.0
2009-12-09 13:09:00,85.855,85.865,85.845,85.855,245600000.0
2009-12-09 13:10:00,85.855,85.855,85.84,85.845,138800000.0
2009-12-09 13:11:00,85.84,85.845,85.83,85.845,132400000.0
2009-12-09 13:12:00,85.84,85.85,85.82,85.82,175300000.0
2009-12-09 13:13:00,85.82,85.82,85.805,85.805,51000000.0
2009-12-09 13:14:00,85.805,85.815,85.805,85.81,54800000.0
2009-12-09 13:15:00,85.805,85.82,85.805,85.805,116700000.0
2009-12-09 13:16:00,85.81,85.83,85.805,85.83,334000000.0
2009-12-09 13:17:00,85.83,85.85,85.83,85.84,181900000.0
2009-12-09 13:18:00,85.84,85.865,85.835,85.855,201100000.0
2009-12-09 13:19:00,85.855,85.87,85.85,85.86,182600000.0
2009-12-09 13:20:00,85.86,85.875,85.86,85.87,229600000.0
2009-12-09 13:21:00,85.875,85.9,85.87,85.9,423300000.0
2009-12-09 13:22:00,85.9,85.915,85.89,85.895,350700000.0
2009-12-09 13:23:00,85.895,85.9,85.89,85.895,461100000.0
2009-12-09 13:24:00,85.895,85.92,85.89,85.915,219700000.0
2009-12-09 13:25:00,85.915,85.92,85.905,85.905,237300000.0
2009-12-09 13:26:00,85.905,85.91,85.89,85.89,334400000.0
2009-12-09 13:27:00,85.89,85.89,85.885,85.89,142200000.0
2009-12-09 13:28:00,85.89,85.89,85.875,85.875,38900000.0
2009-12-09 13:29:00,85.875,85.875,85.845,85.845,210600000.0
2009-12-09 13:30:00,85.85,85.855,85.845,85.845,136500000.0
2009-12-09 13:31:00,85.845,85.85,85.83,85.84,110300000.0
2009-12-09 13:32:00,85.84,85.85,85.84,85.845,102300000.0
2009-12-09 13:33:00,85.845,85.86,85.845,85.86,69100000.0
2009-12-09 13:34:00,85.86,85.875,85.855,85.87,123900000.0
2009-12-09 13:35:00,85.87,85.875,85.86,85.87,177900000.0
2009-12-09 13:36:00,85.875,85.895,85.87,85.88,233100000.0
2009-12-09 13:37:00,85.88,85.89,85.88,85.89,199100000.0
2009-12-09 13:38:00,85.89,85.9,85.89,85.9,89100000.0
2009-12-09 13:39:00,85.9,85.925,85.895,85.92,96500000.0
2009-12-09 13:40:00,85.92,85.955,85.915,85.935,180800000.0
2009-12-09 13:41:00,85.935,85.935,85.91,85.93,172800000.0
2009-12-09 13:42:00,85.93,85.95,85.925,85.945,222000000.0
2009-12-09 13:43:00,85.945,85.95,85.945,85.95,64800000.0
2009-12-09 13:44:00,85.95,85.95,85.945,85.95,28500000.0
2009-12-09 13:45:00,85.95,85.955,85.94,85.955,106400000.0
2009-12-09 13:46:00,85.955,85.965,85.945,85.955,171700001.0
2009-12-09 13:47:00,85.96,85.97,85.955,85.955,97800000.0
2009-12-09 13:48:00,85.955,85.965,85.945,85.945,209300000.0
2009-12-09 13:49:00,85.945,85.97,85.94,85.96,111400000.0
2009-12-09 13:50:00,85.96,85.965,85.955,85.955,53200000.0
2009-12-09 13:51:00,85.96,85.97,85.96,85.965,56500000.0
2009-12-09 13:52:00,85.965,85.965,85.92,85.92,193900000.0
2009-12-09 13:53:00,85.92,85.94,85.915,85.935,202600000.0
2009-12-09 13:54:00,85.935,85.95,85.93,85.945,93200000.0
2009-12-09 13:55:00,85.945,85.95,85.94,85.945,112000000.0
2009-12-09 13:56:00,85.945,85.955,85.945,85.955,39800000.0
2009-12-09 13:57:00,85.95,85.955,85.945,85.95,128700000.0
2009-12-09 13:58:00,85.955,85.975,85.94,85.97,117600000.0
2009-12-09 13:59:00,85.97,85.97,85.95,85.95,190200000.0
2009-12-09 14:00:00,85.95,85.985,85.95,85.96,149700000.0
2009-12-09 14:01:00,85.96,85.96,85.895,85.895,416900000.0
2009-12-09 14:02:00,85.895,85.91,85.89,85.89,375600000.0
2009-12-09 14:03:00,85.89,85.905,85.845,85.845,519600000.0
2009-12-09 14:04:00,85.845,85.87,85.845,85.865,237900000.0
2009-12-09 14:05:00,85.87,85.91,85.865,85.895,292800000.0
2009-12-09 14:06:00,85.895,85.925,85.895,85.92,219000000.0
2009-12-09 14:07:00,85.92,85.92,85.905,85.91,119400000.0
2009-12-09 14:08:00,85.905,85.905,85.89,85.9,80800000.0
2009-12-09 14:09:00,85.9,85.9,85.85,85.865,307700000.0
2009-12-09 14:10:00,85.87,85.88,85.865,85.865,171600000.0
2009-12-09 14:11:00,85.865,85.87,85.84,85.845,246400000.0
2009-12-09 14:12:00,85.845,85.865,85.84,85.855,123300000.0
2009-12-09 14:13:00,85.855,85.865,85.855,85.855,129800000.0
2009-12-09 14:14:00,85.86,85.875,85.86,85.87,50000000.0
2009-12-09 14:15:00,85.875,85.875,85.83,85.845,203200000.0
2009-12-09 14:16:00,85.845,85.85,85.835,85.84,106500000.0
2009-12-09 14:17:00,85.84,85.84,85.81,85.815,167200000.0
2009-12-09 14:18:00,85.82,85.82,85.795,85.795,224400000.0
2009-12-09 14:19:00,85.795,85.81,85.79,85.805,202400000.0
2009-12-09 14:20:00,85.805,85.815,85.755,85.755,359000000.0
2009-12-09 14:21:00,85.755,85.78,85.755,85.775,276300000.0
2009-12-09 14:22:00,85.775,85.775,85.76,85.765,125000000.0
2009-12-09 14:23:00,85.77,85.79,85.765,85.79,88000000.0
2009-12-09 14:24:00,85.795,85.81,85.79,85.81,110500000.0
2009-12-09 14:25:00,85.81,85.82,85.785,85.79,371100000.0
2009-12-09 14:26:00,85.79,85.79,85.765,85.765,174400000.0
2009-12-09 14:27:00,85.765,85.77,85.705,85.715,198800000.0
2009-12-09 14:28:00,85.715,85.715,85.705,85.705,234100000.0
2009-12-09 14:29:00,85.705,85.715,85.67,85.67,261600000.0
2009-12-09 14:30:00,85.67,85.67,85.565,85.58,593200000.0
2009-12-09 14:31:00,85.575,85.655,85.56,85.65,440000001.0
2009-12-09 14:32:00,85.65,85.695,85.64,85.645,494000000.0
2009-12-09 14:33:00,85.645,85.66,85.635,85.655,274400000.0
2009-12-09 14:34:00,85.655,85.7,85.65,85.685,187500000.0
2009-12-09 14:35:00,85.685,85.69,85.63,85.63,173400000.0
2009-12-09 14:36:00,85.635,85.655,85.625,85.65,308000000.0
2009-12-09 14:37:00,85.65,85.655,85.64,85.645,225700000.0
2009-12-09 14:38:00,85.64,85.665,85.635,85.665,329700000.0
2009-12-09 14:39:00,85.665,85.69,85.665,85.685,200200000.0
2009-12-09 14:40:00,85.685,85.69,85.685,85.69,157700000.0
2009-12-09 14:41:00,85.69,85.76,85.69,85.76,248400000.0
2009-12-09 14:42:00,85.765,85.8,85.765,85.79,328200000.0
2009-12-09 14:43:00,85.79,85.805,85.76,85.765,298799999.0
2009-12-09 14:44:00,85.765,85.8,85.765,85.78,224600000.0
2009-12-09 14:45:00,85.78,85.805,85.78,85.8,175600000.0
2009-12-09 14:46:00,85.8,85.845,85.78,85.845,315200000.0
2009-12-09 14:47:00,85.845,85.885,85.84,85.87,287300000.0
2009-12-09 14:48:00,85.865,85.885,85.86,85.87,285699999.0
2009-12-09 14:49:00,85.875,85.875,85.75,85.76,526000000.0
2009-12-09 14:50:00,85.76,85.765,85.72,85.735,521500000.0
2009-12-09 14:51:00,85.735,85.745,85.695,85.705,595000000.0
2009-12-09 14:52:00,85.705,85.74,85.705,85.735,326400000.0
2009-12-09 14:53:00,85.735,85.74,85.725,85.73,285700000.0
2009-12-09 14:54:00,85.73,85.75,85.72,85.75,339700001.0
2009-12-09 14:55:00,85.755,85.755,85.75,85.75,218600000.0
2009-12-09 14:56:00,85.755,85.765,85.745,85.755,163200000.0
2009-12-09 14:57:00,85.755,85.77,85.73,85.735,148000000.0
2009-12-09 14:58:00,85.735,85.735,85.715,85.725,203200000.0
2009-12-09 14:59:00,85.725,85.745,85.725,85.74,121600000.0
2009-12-09 15:00:00,85.745,85.8,85.745,85.795,283200000.0
2009-12-09 15:01:00,85.795,85.885,85.795,85.83,402900000.0
2009-12-09 15:02:00,85.83,85.865,85.83,85.86,541000000.0
2009-12-09 15:03:00,85.86,85.89,85.86,85.87,319200000.0
2009-12-09 15:04:00,85.87,85.92,85.87,85.92,310900000.0
2009-12-09 15:05:00,85.91,86.025,85.9,86.0,477100000.0
2009-12-09 15:06:00,85.99,85.99,85.9,85.905,458600000.0
2009-12-09 15:07:00,85.905,85.925,85.895,85.915,516500001.0
2009-12-09 15:08:00,85.925,85.94,85.91,85.93,402200000.0
2009-12-09 15:09:00,85.935,85.935,85.89,85.895,407400000.0
2009-12-09 15:10:00,85.9,85.925,85.895,85.92,219700000.0
2009-12-09 15:11:00,85.92,85.92,85.865,85.865,406300000.0
2009-12-09 15:12:00,85.855,85.96,85.85,85.945,390500000.0
2009-12-09 15:13:00,85.945,85.98,85.925,85.935,569300000.0
2009-12-09 15:14:00,85.935,85.965,85.915,85.925,428600000.0
2009-12-09 15:15:00,85.925,85.965,85.925,85.96,169100000.0
2009-12-09 15:16:00,85.95,85.95,85.94,85.94,165900000.0
2009-12-09 15:17:00,85.935,85.94,85.915,85.915,357800000.0
2009-12-09 15:18:00,85.91,85.92,85.9,85.905,237700000.0
2009-12-09 15:19:00,85.905,85.95,85.885,85.945,429200005.0
2009-12-09 15:20:00,85.945,85.955,85.925,85.935,530200001.0
2009-12-09 15:21:00,85.935,85.935,85.91,85.915,225500000.0
2009-12-09 15:22:00,85.915,85.925,85.905,85.925,365900000.0
2009-12-09 15:23:00,85.925,85.925,85.88,85.9,356600000.0
2009-12-09 15:24:00,85.905,85.905,85.885,85.89,199300000.0
2009-12-09 15:25:00,85.89,85.905,85.885,85.885,282400000.0
2009-12-09 15:26:00,85.885,85.885,85.865,85.87,186200000.0
2009-12-09 15:27:00,85.87,85.885,85.87,85.875,131200000.0
2009-12-09 15:28:00,85.88,85.885,85.8,85.8,525900000.0
2009-12-09 15:29:00,85.79,85.8,85.765,85.77,580900000.0
2009-12-09 15:30:00,85.77,85.78,85.745,85.755,256300000.0
2009-12-09 15:31:00,85.75,85.76,85.745,85.755,180900000.0
2009-12-09 15:32:00,85.755,85.82,85.755,85.805,259200000.0
2009-12-09 15:33:00,85.805,85.815,85.8,85.81,122000000.0
2009-12-09 15:34:00,85.81,85.82,85.795,85.82,174000000.0
2009-12-09 15:35:00,85.825,85.825,85.79,85.79,134700000.0
2009-12-09 15:36:00,85.79,85.81,85.79,85.795,148300000.0
2009-12-09 15:37:00,85.795,85.795,85.77,85.78,140700001.0
2009-12-09 15:38:00,85.775,85.785,85.735,85.735,366600000.0
2009-12-09 15:39:00,85.73,85.765,85.71,85.72,372100000.0
2009-12-09 15:40:00,85.715,85.76,85.7,85.76,627700000.0
2009-12-09 15:41:00,85.765,85.775,85.76,85.765,190900000.0
2009-12-09 15:42:00,85.765,85.77,85.74,85.77,158100000.0
2009-12-09 15:43:00,85.77,85.8,85.77,85.79,258500000.0
2009-12-09 15:44:00,85.795,85.815,85.78,85.815,222599999.0
2009-12-09 15:45:00,85.81,85.835,85.785,85.835,259400000.0
2009-12-09 15:46:00,85.835,85.855,85.825,85.835,158300000.0
2009-12-09 15:47:00,85.83,85.87,85.825,85.87,350600000.0
2009-12-09 15:48:00,85.87,85.895,85.865,85.885,343900000.0
2009-12-09 15:49:00,85.885,85.9,85.87,85.885,495900002.0
2009-12-09 15:50:00,85.885,85.91,85.88,85.895,408000000.0
2009-12-09 15:51:00,85.895,85.895,85.875,85.875,74600000.0
2009-12-09 15:52:00,85.865,85.875,85.84,85.85,258800000.0
2009-12-09 15:53:00,85.85,85.865,85.845,85.86,124000000.0
2009-12-09 15:54:00,85.865,85.87,85.855,85.86,86100000.0
2009-12-09 15:55:00,85.86,85.865,85.85,85.865,115600000.0
2009-12-09 15:56:00,85.87,85.885,85.845,85.865,289200000.0
2009-12-09 15:57:00,85.865,85.91,85.855,85.91,307700000.0
2009-12-09 15:58:00,85.91,85.91,85.85,85.875,429500001.0
2009-12-09 15:59:00,85.875,85.875,85.795,85.795,398200000.0
2009-12-09 16:00:00,85.79,85.81,85.75,85.76,460700000.0
2009-12-09 16:01:00,85.76,85.8,85.74,85.74,234100000.0
2009-12-09 16:02:00,85.74,85.74,85.67,85.67,568000000.0
2009-12-09 16:03:00,85.67,85.72,85.67,85.695,327400000.0
2009-12-09 16:04:00,85.685,85.7,85.655,85.7,519300000.0
2009-12-09 16:05:00,85.7,85.72,85.69,85.7,413500000.0
2009-12-09 16:06:00,85.7,85.71,85.66,85.695,511300000.0
2009-12-09 16:07:00,85.695,85.695,85.65,85.665,211200000.0
2009-12-09 16:08:00,85.665,85.685,85.645,85.655,349900000.0
2009-12-09 16:09:00,85.655,85.655,85.57,85.6,627000000.0
2009-12-09 16:10:00,85.6,85.6,85.555,85.59,565300000.0
2009-12-09 16:11:00,85.59,85.62,85.58,85.6,625500001.0
2009-12-09 16:12:00,85.6,85.61,85.59,85.605,371500000.0
2009-12-09 16:13:00,85.605,85.605,85.58,85.59,533799999.0
2009-12-09 16:14:00,85.59,85.59,85.57,85.57,452999999.0
2009-12-09 16:15:00,85.57,85.57,85.525,85.535,912300000.0
2009-12-09 16:16:00,85.54,85.585,85.53,85.58,570199999.0
2009-12-09 16:17:00,85.585,85.685,85.585,85.685,524400000.0
2009-12-09 16:18:00,85.685,85.715,85.685,85.695,439500000.0
2009-12-09 16:19:00,85.695,85.695,85.655,85.68,378300001.0
2009-12-09 16:20:00,85.68,85.68,85.66,85.675,267600000.0
2009-12-09 16:21:00,85.67,85.675,85.645,85.66,243200000.0
2009-12-09 16:22:00,85.655,85.655,85.64,85.65,270400000.0
2009-12-09 16:23:00,85.65,85.665,85.625,85.63,179700000.0
2009-12-09 16:24:00,85.63,85.635,85.57,85.585,238800000.0
2009-12-09 16:25:00,85.58,85.615,85.53,85.535,437800000.0
2009-12-09 16:26:00,85.535,85.55,85.51,85.515,647600000.0
2009-12-09 16:27:00,85.515,85.515,85.46,85.495,467300000.0
2009-12-09 16:28:00,85.495,85.545,85.49,85.545,335200000.0
2009-12-09 16:29:00,85.545,85.585,85.54,85.575,137000000.0
2009-12-09 16:30:00,85.575,85.62,85.565,85.62,256200000.0
2009-12-09 16:31:00,85.62,85.64,85.615,85.63,284500000.0
2009-12-09 16:32:00,85.63,85.635,85.62,85.63,279900000.0
2009-12-09 16:33:00,85.63,85.63,85.575,85.595,174500000.0
2009-12-09 16:34:00,85.595,85.595,85.55,85.56,204300000.0
2009-12-09 16:35:00,85.555,85.555,85.46,85.47,391500000.0
2009-12-09 16:36:00,85.475,85.495,85.455,85.475,351300000.0
2009-12-09 16:37:00,85.475,85.505,85.46,85.505,204300000.0
2009-12-09 16:38:00,85.505,85.515,85.48,85.505,377000000.0
2009-12-09 16:39:00,85.505,85.52,85.485,85.485,577500001.0
2009-12-09 16:40:00,85.48,85.48,85.435,85.44,354800000.0
2009-12-09 16:41:00,85.44,85.5,85.44,85.48,476000000.0
2009-12-09 16:42:00,85.48,85.485,85.405,85.42,455000000.0
2009-12-09 16:43:00,85.415,85.455,85.415,85.45,466800000.0
2009-12-09 16:44:00,85.45,85.455,85.435,85.44,390900000.0
2009-12-09 16:45:00,85.44,85.46,85.43,85.445,327300000.0
2009-12-09 16:46:00,85.445,85.445,85.41,85.43,349200000.0
2009-12-09 16:47:00,85.43,85.43,85.36,85.36,484100000.0
2009-12-09 16:48:00,85.36,85.415,85.345,85.41,291900000.0
2009-12-09 16:49:00,85.41,85.42,85.395,85.405,244300000.0
2009-12-09 16:50:00,85.4,85.44,85.4,85.43,259200000.0
2009-12-09 16:51:00,85.435,85.48,85.43,85.455,342200000.0
2009-12-09 16:52:00,85.46,85.505,85.46,85.495,409700001.0
2009-12-09 16:53:00,85.495,85.51,85.48,85.51,384700000.0
2009-12-09 16:54:00,85.51,85.575,85.51,85.57,365700000.0
2009-12-09 16:55:00,85.57,85.57,85.535,85.54,306000000.0
2009-12-09 16:56:00,85.54,85.545,85.515,85.535,273000001.0
2009-12-09 16:57:00,85.53,85.55,85.525,85.53,310600000.0
2009-12-09 16:58:00,85.525,85.53,85.465,85.485,511300000.0
2009-12-09 16:59:00,85.48,85.53,85.475,85.5,391400001.0
2009-12-09 17:00:00,85.505,85.545,85.475,85.545,494500000.0
2009-12-09 17:01:00,85.545,85.64,85.545,85.635,390300000.0
2009-12-09 17:02:00,85.64,85.71,85.635,85.695,409399999.0
2009-12-09 17:03:00,85.69,85.69,85.605,85.625,413500000.0
2009-12-09 17:04:00,85.62,85.635,85.585,85.585,342800000.0
2009-12-09 17:05:00,85.585,85.595,85.55,85.57,299800000.0
2009-12-09 17:06:00,85.575,85.61,85.565,85.605,331400000.0
2009-12-09 17:07:00,85.605,85.64,85.59,85.64,362300001.0
2009-12-09 17:08:00,85.64,85.64,85.605,85.61,308699999.0
2009-12-09 17:09:00,85.605,85.615,85.595,85.595,262700000.0
2009-12-09 17:10:00,85.6,85.605,85.565,85.57,259000000.0
2009-12-09 17:11:00,85.575,85.595,85.55,85.56,290500000.0
2009-12-09 17:12:00,85.56,85.585,85.555,85.555,288899999.0
2009-12-09 17:13:00,85.555,85.56,85.545,85.56,366799999.0
2009-12-09 17:14:00,85.56,85.565,85.54,85.54,358900001.0
2009-12-09 17:15:00,85.54,85.545,85.51,85.535,340000000.0
2009-12-09 17:16:00,85.535,85.565,85.53,85.54,277400000.0
2009-12-09 17:17:00,85.545,85.56,85.54,85.545,350400000.0
2009-12-09 17:18:00,85.545,85.565,85.54,85.545,468500000.0
2009-12-09 17:19:00,85.545,85.555,85.52,85.52,328200000.0
2009-12-09 17:20:00,85.525,85.535,85.51,85.515,274800000.0
2009-12-09 17:21:00,85.515,85.515,85.495,85.495,555899999.0
2009-12-09 17:22:00,85.5,85.505,85.47,85.47,293300001.0
2009-12-09 17:23:00,85.47,85.49,85.455,85.455,257300000.0
2009-12-09 17:24:00,85.455,85.49,85.455,85.475,312500000.0
2009-12-09 17:25:00,85.475,85.5,85.47,85.49,273000000.0
2009-12-09 17:26:00,85.49,85.495,85.465,85.49,113300000.0
2009-12-09 17:27:00,85.495,85.5,85.48,85.5,134100000.0
2009-12-09 17:28:00,85.5,85.52,85.49,85.51,142100000.0
2009-12-09 17:29:00,85.51,85.525,85.51,85.525,148700000.0
2009-12-09 17:30:00,85.525,85.53,85.455,85.48,412900000.0
2009-12-09 17:31:00,85.475,85.48,85.445,85.45,210900000.0
2009-12-09 17:32:00,85.445,85.505,85.445,85.475,348200000.0
2009-12-09 17:33:00,85.475,85.535,85.47,85.525,414600000.0
2009-12-09 17:34:00,85.525,85.535,85.48,85.48,521100000.0
2009-12-09 17:35:00,85.48,85.51,85.475,85.495,444300000.0
2009-12-09 17:36:00,85.5,85.505,85.47,85.475,226600000.0
2009-12-09 17:37:00,85.475,85.52,85.475,85.51,290900000.0
2009-12-09 17:38:00,85.505,85.555,85.505,85.53,430100001.0
2009-12-09 17:39:00,85.535,85.54,85.505,85.52,492300003.0
2009-12-09 17:40:00,85.52,85.59,85.52,85.59,377600000.0
2009-12-09 17:41:00,85.585,85.605,85.565,85.575,436800001.0
2009-12-09 17:42:00,85.575,85.6,85.56,85.6,293000000.0
2009-12-09 17:43:00,85.595,85.625,85.59,85.625,208800000.0
2009-12-09 17:44:00,85.63,85.65,85.62,85.64,178700000.0
2009-12-09 17:45:00,85.635,85.74,85.625,85.735,511400000.0
2009-12-09 17:46:00,85.735,85.745,85.705,85.72,475899999.0
2009-12-09 17:47:00,85.72,85.73,85.7,85.71,422400000.0
2009-12-09 17:48:00,85.71,85.72,85.685,85.695,679200000.0
2009-12-09 17:49:00,85.7,85.72,85.695,85.72,357200000.0
2009-12-09 17:50:00,85.72,85.79,85.715,85.79,305200000.0
2009-12-09 17:51:00,85.79,85.795,85.745,85.745,312300000.0
2009-12-09 17:52:00,85.745,85.745,85.725,85.725,361000000.0
2009-12-09 17:53:00,85.725,85.755,85.725,85.74,372800000.0
2009-12-09 17:54:00,85.74,85.765,85.735,85.755,531200000.0
2009-12-09 17:55:00,85.755,85.765,85.745,85.765,602700000.0
2009-12-09 17:56:00,85.765,85.785,85.75,85.765,449900000.0
2009-12-09 17:57:00,85.76,85.77,85.74,85.755,539799999.0
2009-12-09 17:58:00,85.755,85.8,85.75,85.78,546500000.0
2009-12-09 17:59:00,85.785,85.815,85.76,85.775,841699999.0
2009-12-09 18:00:00,85.775,85.805,85.77,85.795,610700000.0
2009-12-09 18:01:00,85.79,85.805,85.765,85.765,741500000.0
2009-12-09 18:02:00,85.77,85.775,85.75,85.755,526300002.0
2009-12-09 18:03:00,85.755,85.755,85.725,85.735,721599998.0
2009-12-09 18:04:00,85.735,85.755,85.735,85.735,576500000.0
2009-12-09 18:05:00,85.74,85.775,85.74,85.765,695900000.0
2009-12-09 18:06:00,85.765,85.765,85.745,85.75,398400000.0
2009-12-09 18:07:00,85.75,85.77,85.735,85.77,480100000.0
2009-12-09 18:08:00,85.77,85.775,85.745,85.745,569500001.0
2009-12-09 18:09:00,85.745,85.76,85.705,85.715,505800001.0
2009-12-09 18:10:00,85.715,85.735,85.71,85.71,491100000.0
2009-12-09 18:11:00,85.71,85.715,85.665,85.67,468500000.0
2009-12-09 18:12:00,85.665,85.665,85.63,85.645,122500000.0
2009-12-09 18:13:00,85.64,85.665,85.625,85.635,149600000.0
2009-12-09 18:14:00,85.635,85.64,85.605,85.625,256800000.0
2009-12-09 18:15:00,85.625,85.64,85.6,85.635,304400000.0
2009-12-09 18:16:00,85.625,85.67,85.62,85.64,231900000.0
2009-12-09 18:17:00,85.64,85.655,85.62,85.64,162200000.0
2009-12-09 18:18:00,85.64,85.645,85.625,85.635,190600000.0
2009-12-09 18:19:00,85.635,85.635,85.605,85.615,210000000.0
2009-12-09 18:20:00,85.615,85.65,85.615,85.635,183600000.0
2009-12-09 18:21:00,85.63,85.645,85.615,85.62,293800000.0
2009-12-09 18:22:00,85.62,85.62,85.59,85.595,250200000.0
2009-12-09 18:23:00,85.595,85.615,85.59,85.61,198700000.0
2009-12-09 18:24:00,85.62,85.64,85.615,85.625,377300000.0
2009-12-09 18:25:00,85.62,85.625,85.585,85.59,256700000.0
2009-12-09 18:26:00,85.59,85.64,85.59,85.615,449900000.0
2009-12-09 18:27:00,85.615,85.63,85.59,85.59,223600000.0
2009-12-09 18:28:00,85.595,85.6,85.59,85.595,336300000.0
2009-12-09 18:29:00,85.6,85.625,85.585,85.59,295300000.0
2009-12-09 18:30:00,85.59,85.64,85.59,85.64,281700000.0
2009-12-09 18:31:00,85.64,85.64,85.615,85.615,106700000.0
2009-12-09 18:32:00,85.615,85.665,85.61,85.655,262500000.0
2009-12-09 18:33:00,85.655,85.655,85.63,85.64,303700000.0
2009-12-09 18:34:00,85.635,85.67,85.635,85.655,505000000.0
2009-12-09 18:35:00,85.65,85.655,85.605,85.605,435800000.0
2009-12-09 18:36:00,85.6,85.605,85.585,85.59,310400000.0
2009-12-09 18:37:00,85.59,85.62,85.59,85.595,211000000.0
2009-12-09 18:38:00,85.595,85.615,85.58,85.615,421400000.0
2009-12-09 18:39:00,85.615,85.615,85.585,85.59,424000000.0
2009-12-09 18:40:00,85.585,85.595,85.575,85.585,305500000.0
2009-12-09 18:41:00,85.585,85.585,85.565,85.575,571900000.0
2009-12-09 18:42:00,85.575,85.6,85.575,85.6,553700000.0
2009-12-09 18:43:00,85.59,85.6,85.585,85.595,426200000.0
2009-12-09 18:44:00,85.595,85.62,85.595,85.6,488500000.0
2009-12-09 18:45:00,85.6,85.605,85.585,85.595,289900000.0
2009-12-09 18:46:00,85.595,85.605,85.58,85.585,299800000.0
2009-12-09 18:47:00,85.58,85.585,85.57,85.575,435100001.0
2009-12-09 18:48:00,85.575,85.595,85.575,85.595,410600000.0
2009-12-09 18:49:00,85.595,85.605,85.59,85.595,209000000.0
2009-12-09 18:50:00,85.585,85.595,85.585,85.595,215100000.0
2009-12-09 18:51:00,85.595,85.65,85.59,85.64,380600000.0
2009-12-09 18:52:00,85.645,85.645,85.625,85.63,270900000.0
2009-12-09 18:53:00,85.635,85.635,85.61,85.61,414600000.0
2009-12-09 18:54:00,85.61,85.625,85.6,85.625,263000000.0
2009-12-09 18:55:00,85.63,85.655,85.625,85.64,611800000.0
2009-12-09 18:56:00,85.64,85.64,85.63,85.635,195200000.0
2009-12-09 18:57:00,85.63,85.635,85.605,85.61,323800000.0
2009-12-09 18:58:00,85.605,85.615,85.605,85.615,285900000.0
2009-12-09 18:59:00,85.615,85.615,85.57,85.57,593099997.0
2009-12-09 19:00:00,85.57,85.585,85.555,85.565,490300000.0
2009-12-09 19:01:00,85.575,85.575,85.57,85.575,49600000.0
2009-12-09 19:02:00,85.57,85.585,85.505,85.53,342400000.0
2009-12-09 19:03:00,85.53,85.53,85.465,85.47,315900000.0
2009-12-09 19:04:00,85.47,85.475,85.46,85.465,230900000.0
2009-12-09 19:05:00,85.465,85.505,85.465,85.485,158200000.0
2009-12-09 19:06:00,85.485,85.495,85.47,85.495,238000000.0
2009-12-09 19:07:00,85.495,85.505,85.47,85.485,170100000.0
2009-12-09 19:08:00,85.485,85.49,85.465,85.47,173100000.0
2009-12-09 19:09:00,85.47,85.485,85.445,85.445,242300000.0
2009-12-09 19:10:00,85.44,85.44,85.42,85.425,153500000.0
2009-12-09 19:11:00,85.425,85.455,85.425,85.455,61800000.0
2009-12-09 19:12:00,85.455,85.465,85.44,85.455,218800000.0
2009-12-09 19:13:00,85.455,85.465,85.415,85.42,216400000.0
2009-12-09 19:14:00,85.42,85.44,85.395,85.4,392400000.0
2009-12-09 19:15:00,85.4,85.425,85.395,85.415,304900000.0
2009-12-09 19:16:00,85.415,85.42,85.37,85.37,235700000.0
2009-12-09 19:17:00,85.37,85.385,85.345,85.355,232900000.0
2009-12-09 19:18:00,85.355,85.385,85.335,85.385,282300000.0
2009-12-09 19:19:00,85.385,85.405,85.385,85.39,448699999.0
2009-12-09 19:20:00,85.395,85.395,85.37,85.385,468400000.0
2009-12-09 19:21:00,85.385,85.385,85.365,85.375,537400001.0
2009-12-09 19:22:00,85.375,85.395,85.37,85.375,475400000.0
2009-12-09 19:23:00,85.375,85.385,85.365,85.37,638500000.0
2009-12-09 19:24:00,85.37,85.375,85.335,85.365,690900000.0
2009-12-09 19:25:00,85.365,85.405,85.35,85.405,672050000.0
2009-12-09 19:26:00,85.405,85.435,85.405,85.43,322700000.0
2009-12-09 19:27:00,85.43,85.47,85.425,85.455,331700000.0
2009-12-09 19:28:00,85.455,85.465,85.415,85.42,584000004.0
2009-12-09 19:29:00,85.415,85.42,85.405,85.415,415400000.0
2009-12-09 19:30:00,85.415,85.435,85.415,85.42,143900000.0
2009-12-09 19:31:00,85.42,85.435,85.42,85.43,172700000.0
2009-12-09 19:32:00,85.43,85.435,85.42,85.43,262700000.0
2009-12-09 19:33:00,85.425,85.44,85.425,85.435,341300000.0
2009-12-09 19:34:00,85.435,85.465,85.435,85.465,250200000.0
2009-12-09 19:35:00,85.465,85.505,85.465,85.49,482100000.0
2009-12-09 19:36:00,85.49,85.52,85.485,85.51,635599998.0
2009-12-09 19:37:00,85.51,85.51,85.48,85.49,462600000.0
2009-12-09 19:38:00,85.49,85.49,85.48,85.48,494199999.0
2009-12-09 19:39:00,85.48,85.48,85.435,85.435,232499999.0
2009-12-09 19:40:00,85.435,85.44,85.41,85.41,131200000.0
2009-12-09 19:41:00,85.41,85.425,85.41,85.415,392300000.0
2009-12-09 19:42:00,85.415,85.42,85.405,85.415,351000000.0
2009-12-09 19:43:00,85.415,85.445,85.415,85.435,121900000.0
2009-12-09 19:44:00,85.44,85.44,85.405,85.405,250900000.0
2009-12-09 19:45:00,85.395,85.415,85.395,85.415,126400000.0
2009-12-09 19:46:00,85.415,85.415,85.385,85.395,238100000.0
2009-12-09 19:47:00,85.395,85.415,85.39,85.405,134300000.0
2009-12-09 19:48:00,85.41,85.42,85.39,85.4,131700000.0
2009-12-09 19:49:00,85.4,85.4,85.395,85.395,83200000.0
2009-12-09 19:50:00,85.395,85.41,85.395,85.395,75900000.0
2009-12-09 19:51:00,85.395,85.42,85.39,85.405,206950000.0
2009-12-09 19:52:00,85.415,85.425,85.415,85.425,104000000.0
2009-12-09 19:53:00,85.43,85.43,85.4,85.42,244800000.0
2009-12-09 19:54:00,85.41,85.43,85.395,85.4,402500000.0
2009-12-09 19:55:00,85.4,85.425,85.395,85.42,250200000.0
2009-12-09 19:56:00,85.42,85.42,85.41,85.41,373800000.0
2009-12-09 19:57:00,85.41,85.41,85.395,85.41,162300000.0
2009-12-09 19:58:00,85.405,85.42,85.4,85.42,96300000.0
2009-12-09 19:59:00,85.42,85.435,85.415,85.435,152500000.0
2009-12-09 20:00:00,85.435,85.44,85.4,85.405,420100000.0
2009-12-09 20:01:00,85.405,85.435,85.355,85.42,566700000.0
2009-12-09 20:02:00,85.415,85.455,85.415,85.435,413800000.0
2009-12-09 20:03:00,85.435,85.435,85.385,85.385,265100000.0
2009-12-09 20:04:00,85.385,85.42,85.365,85.405,452000000.0
2009-12-09 20:05:00,85.405,85.415,85.38,85.395,346900000.0
2009-12-09 20:06:00,85.39,85.39,85.345,85.365,344200000.0
2009-12-09 20:07:00,85.365,85.375,85.35,85.36,265500000.0
2009-12-09 20:08:00,85.36,85.395,85.355,85.395,145800000.0
2009-12-09 20:09:00,85.395,85.4,85.375,85.38,218200000.0
2009-12-09 20:10:00,85.385,85.405,85.38,85.395,85000000.0
2009-12-09 20:11:00,85.395,85.415,85.385,85.385,239200000.0
2009-12-09 20:12:00,85.385,85.39,85.375,85.375,138700000.0
2009-12-09 20:13:00,85.375,85.425,85.37,85.42,248600000.0
2009-12-09 20:14:00,85.43,85.43,85.405,85.41,253900000.0
2009-12-09 20:15:00,85.405,85.435,85.405,85.425,297100000.0
2009-12-09 20:16:00,85.42,85.42,85.405,85.41,165200000.0
2009-12-09 20:17:00,85.405,85.405,85.375,85.4,415000000.0
2009-12-09 20:18:00,85.4,85.4,85.39,85.4,96700000.0
2009-12-09 20:19:00,85.405,85.415,85.395,85.405,213500000.0
2009-12-09 20:20:00,85.41,85.41,85.385,85.385,185300000.0
2009-12-09 20:21:00,85.385,85.385,85.375,85.375,91000000.0
2009-12-09 20:22:00,85.375,85.375,85.36,85.36,148500000.0
2009-12-09 20:23:00,85.365,85.39,85.365,85.39,97700000.0
2009-12-09 20:24:00,85.39,85.395,85.355,85.355,96200000.0
2009-12-09 20:25:00,85.355,85.385,85.35,85.36,278200000.0
2009-12-09 20:26:00,85.355,85.36,85.345,85.35,302000000.0
2009-12-09 20:27:00,85.35,85.355,85.33,85.345,218100000.0
2009-12-09 20:28:00,85.345,85.35,85.335,85.34,163800000.0
2009-12-09 20:29:00,85.34,85.365,85.34,85.35,150900000.0
2009-12-09 20:30:00,85.35,85.38,85.34,85.345,230000000.0
2009-12-09 20:31:00,85.345,85.35,85.325,85.34,258400000.0
2009-12-09 20:32:00,85.34,85.345,85.315,85.315,142400000.0
2009-12-09 20:33:00,85.335,85.335,85.305,85.315,202500000.0
2009-12-09 20:34:00,85.32,85.335,85.305,85.335,216300000.0
2009-12-09 20:35:00,85.335,85.34,85.33,85.335,137500000.0
2009-12-09 20:36:00,85.335,85.365,85.33,85.345,149000000.0
2009-12-09 20:37:00,85.345,85.355,85.345,85.35,46400000.0
2009-12-09 20:38:00,85.35,85.35,85.345,85.345,48600000.0
2009-12-09 20:39:00,85.345,85.345,85.325,85.335,189400000.0
2009-12-09 20:40:00,85.335,85.335,85.295,85.31,265700000.0
2009-12-09 20:41:00,85.315,85.33,85.3,85.32,543399998.0
2009-12-09 20:42:00,85.32,85.32,85.28,85.3,431400000.0
2009-12-09 20:43:00,85.3,85.305,85.29,85.295,126500000.0
2009-12-09 20:44:00,85.295,85.31,85.29,85.305,176300000.0
2009-12-09 20:45:00,85.305,85.345,85.305,85.335,135400000.0
2009-12-09 20:46:00,85.335,85.335,85.31,85.31,210800000.0
2009-12-09 20:47:00,85.32,85.32,85.28,85.285,253900000.0
2009-12-09 20:48:00,85.285,85.3,85.275,85.285,255400000.0
2009-12-09 20:49:00,85.28,85.31,85.265,85.31,790900003.0
2009-12-09 20:50:00,85.315,85.33,85.31,85.315,542600002.0
2009-12-09 20:51:00,85.315,85.355,85.315,85.355,296300001.0
2009-12-09 20:52:00,85.355,85.36,85.325,85.335,234500000.0
2009-12-09 20:53:00,85.335,85.335,85.31,85.325,358400000.0
2009-12-09 20:54:00,85.325,85.345,85.32,85.34,83700000.0
2009-12-09 20:55:00,85.335,85.345,85.33,85.335,119900000.0
2009-12-09 20:56:00,85.33,85.35,85.31,85.34,162100000.0
2009-12-09 20:57:00,85.34,85.36,85.33,85.345,325300000.0
2009-12-09 20:58:00,85.345,85.35,85.33,85.33,158400000.0
2009-12-09 20:59:00,85.33,85.34,85.32,85.325,280599998.0
2009-12-09 21:00:00,85.325,85.365,85.325,85.35,377699999.0
2009-12-09 21:01:00,85.35,85.35,85.32,85.32,324000000.0
2009-12-09 21:02:00,85.32,85.335,85.315,85.335,228199999.0
2009-12-09 21:03:00,85.335,85.35,85.335,85.345,283400000.0
2009-12-09 21:04:00,85.345,85.365,85.345,85.35,279200000.0
2009-12-09 21:05:00,85.35,85.37,85.35,85.365,410100000.0
2009-12-09 21:06:00,85.365,85.385,85.36,85.37,450400000.0
2009-12-09 21:07:00,85.37,85.395,85.37,85.395,409400000.0
2009-12-09 21:08:00,85.395,85.405,85.39,85.405,161300000.0
2009-12-09 21:09:00,85.415,85.46,85.415,85.445,274700000.0
2009-12-09 21:10:00,85.44,85.44,85.425,85.425,201400000.0
2009-12-09 21:11:00,85.425,85.425,85.395,85.405,378200000.0
2009-12-09 21:12:00,85.405,85.41,85.38,85.38,159900000.0
2009-12-09 21:13:00,85.38,85.395,85.375,85.395,112300000.0
2009-12-09 21:14:00,85.39,85.41,85.385,85.4,193500000.0
2009-12-09 21:15:00,85.4,85.42,85.4,85.42,215700000.0
2009-12-09 21:16:00,85.42,85.43,85.405,85.405,257500000.0
2009-12-09 21:17:00,85.405,85.42,85.405,85.405,239400000.0
2009-12-09 21:18:00,85.405,85.41,85.38,85.395,283200000.0
2009-12-09 21:19:00,85.395,85.435,85.395,85.425,302400000.0
2009-12-09 21:20:00,85.425,85.44,85.425,85.435,126600000.0
2009-12-09 21:21:00,85.44,85.445,85.435,85.435,78700000.0
2009-12-09 21:22:00,85.435,85.45,85.425,85.44,402600001.0
2009-12-09 21:23:00,85.445,85.485,85.445,85.485,331099998.0
2009-12-09 21:24:00,85.485,85.485,85.45,85.46,512500000.0
2009-12-09 21:25:00,85.46,85.47,85.45,85.46,315400000.0
2009-12-09 21:26:00,85.46,85.465,85.435,85.445,184800000.0
2009-12-09 21:27:00,85.44,85.445,85.43,85.435,121600000.0
2009-12-09 21:28:00,85.435,85.44,85.415,85.42,218100000.0
2009-12-09 21:29:00,85.42,85.42,85.4,85.405,109400000.0
2009-12-09 21:30:00,85.405,85.44,85.405,85.435,146100000.0
2009-12-09 21:31:00,85.425,85.44,85.42,85.44,131600000.0
2009-12-09 21:32:00,85.44,85.445,85.425,85.44,169500000.0
2009-12-09 21:33:00,85.44,85.455,85.44,85.445,80200000.0
2009-12-09 21:34:00,85.445,85.455,85.445,85.45,184300000.0
2009-12-09 21:35:00,85.45,85.49,85.45,85.48,149600000.0
2009-12-09 21:36:00,85.475,85.51,85.465,85.475,450000000.0
2009-12-09 21:37:00,85.475,85.52,85.465,85.515,287600000.0
2009-12-09 21:38:00,85.52,85.52,85.475,85.475,453100000.0
2009-12-09 21:39:00,85.47,85.495,85.465,85.49,269000001.0
2009-12-09 21:40:00,85.495,85.495,85.475,85.475,166100000.0
2009-12-09 21:41:00,85.475,85.495,85.47,85.47,125300000.0
2009-12-09 21:42:00,85.475,85.49,85.475,85.475,83300000.0
2009-12-09 21:43:00,85.475,85.495,85.465,85.495,138800000.0
2009-12-09 21:44:00,85.495,85.5,85.49,85.49,27600000.0
2009-12-09 21:45:00,85.49,85.51,85.485,85.485,252400000.0
2009-12-09 21:46:00,85.49,85.495,85.46,85.465,117300000.0
2009-12-09 21:47:00,85.465,85.475,85.465,85.47,52400000.0
2009-12-09 21:48:00,85.47,85.48,85.46,85.48,90700000.0
2009-12-09 21:49:00,85.48,85.525,85.475,85.51,121900000.0
2009-12-09 21:50:00,85.51,85.515,85.48,85.48,524800000.0
2009-12-09 21:51:00,85.48,85.5,85.48,85.48,326000000.0
2009-12-09 21:52:00,85.475,85.495,85.47,85.475,271100000.0
2009-12-09 21:53:00,85.475,85.48,85.465,85.475,136600000.0
2009-12-09 21:54:00,85.48,85.485,85.465,85.465,260800000.0
2009-12-09 21:55:00,85.465,85.485,85.465,85.465,274000000.0
2009-12-09 21:56:00,85.46,85.465,85.45,85.455,105300000.0
2009-12-09 21:57:00,85.455,85.465,85.44,85.46,144000000.0
2009-12-09 21:58:00,85.45,85.465,85.435,85.455,200000000.0
2009-12-09 21:59:00,85.455,85.455,85.4,85.425,430600001.0
2009-12-09 22:00:00,85.42,85.45,85.42,85.445,411900000.0
2009-12-09 22:01:00,85.455,85.485,85.45,85.485,215400000.0
2009-12-09 22:02:00,85.48,85.515,85.475,85.505,392100000.0
2009-12-09 22:03:00,85.505,85.53,85.505,85.505,215100000.0
2009-12-09 22:04:00,85.505,85.525,85.5,85.5,194600000.0
2009-12-09 22:05:00,85.5,85.52,85.495,85.5,206800000.0
2009-12-09 22:06:00,85.5,85.56,85.495,85.55,308200000.0
2009-12-09 22:07:00,85.55,85.58,85.545,85.56,287400000.0
2009-12-09 22:08:00,85.56,85.595,85.56,85.595,248100000.0
2009-12-09 22:09:00,85.595,85.6,85.575,85.59,244200000.0
2009-12-09 22:10:00,85.585,85.595,85.585,85.585,77700000.0
2009-12-09 22:11:00,85.59,85.595,85.565,85.585,147300000.0
2009-12-09 22:12:00,85.585,85.61,85.575,85.59,353300000.0
2009-12-09 22:13:00,85.59,85.6,85.57,85.59,187200000.0
2009-12-09 22:14:00,85.595,85.61,85.585,85.595,163900000.0
2009-12-09 22:15:00,85.595,85.6,85.565,85.57,132400000.0
2009-12-09 22:16:00,85.565,85.57,85.54,85.565,272300000.0
2009-12-09 22:17:00,85.56,85.565,85.555,85.56,123100000.0
2009-12-09 22:18:00,85.56,85.595,85.56,85.575,155200000.0
2009-12-09 22:19:00,85.575,85.595,85.575,85.585,143300000.0
2009-12-09 22:20:00,85.59,85.615,85.58,85.615,284300000.0
2009-12-09 22:21:00,85.61,85.655,85.61,85.61,290600000.0
2009-12-09 22:22:00,85.615,85.645,85.615,85.635,263800000.0
2009-12-09 22:23:00,85.635,85.645,85.63,85.63,189500000.0
2009-12-09 22:24:00,85.645,85.645,85.62,85.62,145500000.0
2009-12-09 22:25:00,85.625,85.63,85.61,85.62,120100000.0
2009-12-09 22:26:00,85.62,85.62,85.595,85.595,69000000.0
2009-12-09 22:27:00,85.595,85.62,85.59,85.615,149500000.0
2009-12-09 22:28:00,85.61,85.615,85.6,85.61,45700000.0
2009-12-09 22:29:00,85.61,85.615,85.595,85.6,144300000.0
2009-12-09 22:30:00,85.6,85.625,85.595,85.62,191500000.0
2009-12-09 22:31:00,85.62,85.64,85.615,85.615,369900000.0
2009-12-09 22:32:00,85.615,85.625,85.61,85.61,42700000.0
2009-12-09 22:33:00,85.605,85.605,85.59,85.6,90800000.0
2009-12-09 22:34:00,85.6,85.605,85.595,85.595,281500000.0
2009-12-09 22:35:00,85.6,85.605,85.59,85.59,165800000.0
2009-12-09 22:36:00,85.585,85.59,85.58,85.58,187700000.0
2009-12-09 22:37:00,85.585,85.585,85.58,85.58,78700000.0
2009-12-09 22:38:00,85.58,85.59,85.565,85.58,204000000.0
2009-12-09 22:39:00,85.58,85.58,85.56,85.56,280100000.0
2009-12-09 22:40:00,85.565,85.57,85.565,85.565,138500000.0
2009-12-09 22:41:00,85.565,85.58,85.565,85.575,135800000.0
2009-12-09 22:42:00,85.575,85.585,85.575,85.585,217000000.0
2009-12-09 22:43:00,85.585,85.6,85.565,85.595,319200000.0
2009-12-09 22:44:00,85.6,85.6,85.59,85.595,99400000.0
2009-12-09 22:45:00,85.595,85.62,85.595,85.61,106000000.0
2009-12-09 22:46:00,85.61,85.62,85.6,85.605,219100001.0
2009-12-09 22:47:00,85.6,85.63,85.6,85.63,130700000.0
2009-12-09 22:48:00,85.625,85.63,85.625,85.63,33200000.0
2009-12-09 22:49:00,85.625,85.635,85.61,85.61,78000000.0
2009-12-09 22:50:00,85.61,85.61,85.6,85.605,30200000.0
2009-12-09 22:51:00,85.605,85.61,85.575,85.58,218600000.0
2009-12-09 22:52:00,85.58,85.58,85.56,85.565,302100000.0
2009-12-09 22:53:00,85.565,85.565,85.55,85.555,117800000.0
2009-12-09 22:54:00,85.555,85.575,85.55,85.57,264900000.0
2009-12-09 22:55:00,85.565,85.605,85.565,85.595,145300000.0
2009-12-09 22:56:00,85.595,85.595,85.555,85.575,294500000.0
2009-12-09 22:57:00,85.575,85.605,85.57,85.605,545800000.0
2009-12-09 22:58:00,85.605,85.61,85.59,85.595,167300000.0
2009-12-09 22:59:00,85.595,85.6,85.575,85.59,376400000.0
2009-12-09 23:00:00,85.585,85.595,85.575,85.59,239400000.0
2009-12-09 23:01:00,85.59,85.605,85.59,85.59,227000000.0
2009-12-09 23:02:00,85.59,85.6,85.58,85.585,206800000.0
2009-12-09 23:03:00,85.585,85.585,85.575,85.585,110000000.0
2009-12-09 23:04:00,85.585,85.6,85.585,85.595,103700000.0
2009-12-09 23:05:00,85.6,85.61,85.6,85.61,21000000.0
2009-12-09 23:06:00,85.61,85.61,85.6,85.605,66700000.0
2009-12-09 23:07:00,85.605,85.61,85.6,85.6,71000000.0
2009-12-09 23:08:00,85.6,85.605,85.6,85.6,19500000.0
2009-12-09 23:09:00,85.605,85.61,85.595,85.605,17700000.0
2009-12-09 23:10:00,85.605,85.605,85.595,85.595,38300000.0
2009-12-09 23:11:00,85.595,85.605,85.585,85.595,108900000.0
2009-12-09 23:12:00,85.59,85.595,85.58,85.59,115900000.0
2009-12-09 23:13:00,85.58,85.61,85.58,85.605,135000000.0
2009-12-09 23:14:00,85.605,85.605,85.58,85.59,88700000.0
2009-12-09 23:15:00,85.585,85.595,85.58,85.59,107500000.0
2009-12-09 23:16:00,85.59,85.595,85.58,85.58,100400000.0
2009-12-09 23:17:00,85.59,85.59,85.575,85.58,170800000.0
2009-12-09 23:18:00,85.585,85.585,85.57,85.585,29400000.0
2009-12-09 23:19:00,85.58,85.585,85.58,85.585,18700000.0
2009-12-09 23:20:00,85.585,85.585,85.575,85.58,41300000.0
2009-12-09 23:21:00,85.58,85.585,85.575,85.585,27300000.0
2009-12-09 23:22:00,85.58,85.585,85.58,85.58,58200000.0
2009-12-09 23:23:00,85.585,85.585,85.57,85.585,130400000.0
2009-12-09 23:24:00,85.585,85.585,85.58,85.585,25300000.0
2009-12-09 23:25:00,85.59,85.59,85.58,85.585,25000000.0
2009-12-09 23:26:00,85.585,85.59,85.585,85.59,14500000.0
2009-12-09 23:27:00,85.59,85.595,85.585,85.585,27500000.0
2009-12-09 23:28:00,85.585,85.615,85.585,85.615,69300000.0
2009-12-09 23:29:00,85.615,85.615,85.605,85.605,40100000.0
2009-12-09 23:30:00,85.605,85.605,85.585,85.59,35100000.0
2009-12-09 23:31:00,85.59,85.6,85.585,85.6,29100000.0
2009-12-09 23:32:00,85.6,85.6,85.585,85.59,19600000.0
2009-12-09 23:33:00,85.585,85.59,85.575,85.58,55700000.0
2009-12-09 23:34:00,85.585,85.595,85.585,85.59,65800000.0
2009-12-09 23:35:00,85.585,85.6,85.585,85.585,68400000.0
2009-12-09 23:36:00,85.585,85.595,85.585,85.595,36900000.0
2009-12-09 23:37:00,85.595,85.595,85.59,85.59,58500000.0
2009-12-09 23:38:00,85.59,85.595,85.585,85.595,20100000.0
2009-12-09 23:39:00,85.6,85.6,85.58,85.59,66000000.0
2009-12-09 23:40:00,85.59,85.605,85.585,85.6,73500000.0
2009-12-09 23:41:00,85.6,85.6,85.59,85.6,42000000.0
2009-12-09 23:42:00,85.6,85.6,85.59,85.6,92600000.0
2009-12-09 23:43:00,85.6,85.605,85.6,85.605,65400000.0
2009-12-09 23:44:00,85.605,85.605,85.585,85.585,64500000.0
2009-12-09 23:45:00,85.59,85.595,85.58,85.58,93900000.0
2009-12-09 23:46:00,85.58,85.595,85.58,85.595,25100000.0
2009-12-09 23:47:00,85.59,85.605,85.59,85.6,67400000.0
2009-12-09 23:48:00,85.6,85.605,85.59,85.595,107000000.0
2009-12-09 23:49:00,85.595,85.6,85.585,85.585,140600000.0
2009-12-09 23:50:00,85.585,85.595,85.58,85.595,40600000.0
2009-12-09 23:51:00,85.595,85.6,85.585,85.59,66800000.0
2009-12-09 23:52:00,85.585,85.585,85.57,85.57,42100000.0
2009-12-09 23:53:00,85.565,85.575,85.565,85.575,51900000.0
2009-12-09 23:54:00,85.57,85.575,85.565,85.565,45500000.0
2009-12-09 23:55:00,85.565,85.58,85.565,85.575,54900000.0
2009-12-09 23:56:00,85.57,85.575,85.57,85.57,16500000.0
2009-12-09 23:57:00,85.57,85.575,85.565,85.57,60900000.0
2009-12-09 23:58:00,85.57,85.57,85.55,85.565,91300000.0
2009-12-09 23:59:00,85.565,85.565,85.545,85.55,164100000.0
2009-12-10 00:00:00,85.55,85.585,85.545,85.585,119400000.0
2009-12-10 00:01:00,85.585,85.6,85.58,85.6,69000000.0
2009-12-10 00:02:00,85.605,85.605,85.585,85.585,27000000.0
2009-12-10 00:03:00,85.585,85.585,85.585,85.585,2400000.0
2009-12-10 00:04:00,85.59,85.605,85.57,85.59,296800000.0
2009-12-10 00:05:00,85.59,85.63,85.59,85.62,161700000.0
2009-12-10 00:06:00,85.625,85.64,85.61,85.625,39000000.0
2009-12-10 00:07:00,85.63,85.63,85.625,85.63,16000000.0
2009-12-10 00:08:00,85.63,85.65,85.625,85.635,20500000.0
2009-12-10 00:09:00,85.63,85.635,85.63,85.63,9000000.0
2009-12-10 00:10:00,85.63,85.685,85.63,85.68,61000000.0
2009-12-10 00:11:00,85.685,85.695,85.65,85.69,55100000.0
2009-12-10 00:12:00,85.695,85.7,85.685,85.695,35500000.0
2009-12-10 00:13:00,85.695,85.78,85.695,85.76,155100000.0
2009-12-10 00:14:00,85.76,85.765,85.695,85.725,58200000.0
2009-12-10 00:15:00,85.735,85.735,85.675,85.7,102100000.0
2009-12-10 00:16:00,85.705,85.72,85.695,85.71,34600000.0
2009-12-10 00:17:00,85.695,85.71,85.675,85.69,98700000.0
2009-12-10 00:18:00,85.695,85.7,85.685,85.695,72400000.0
2009-12-10 00:19:00,85.695,85.79,85.69,85.71,72500000.0
2009-12-10 00:20:00,85.715,85.735,85.71,85.715,44800000.0
2009-12-10 00:21:00,85.72,85.725,85.71,85.72,33700000.0
2009-12-10 00:22:00,85.715,85.745,85.71,85.745,31500000.0
2009-12-10 00:23:00,85.745,85.75,85.725,85.735,20000000.0
2009-12-10 00:24:00,85.735,85.745,85.725,85.745,19000000.0
2009-12-10 00:25:00,85.74,85.77,85.73,85.765,26500000.0
2009-12-10 00:26:00,85.765,85.77,85.7,85.765,80700000.0
2009-12-10 00:27:00,85.76,85.77,85.71,85.755,74100000.0
2009-12-10 00:28:00,85.765,85.77,85.73,85.75,45700000.0
2009-12-10 00:29:00,85.75,85.785,85.745,85.78,121000000.0
2009-12-10 00:30:00,85.79,85.82,85.78,85.8,90400000.0
2009-12-10 00:31:00,85.8,85.83,85.8,85.825,46400000.0
2009-12-10 00:32:00,85.835,85.87,85.81,85.855,119500000.0
2009-12-10 00:33:00,85.86,85.86,85.82,85.825,57500000.0
2009-12-10 00:34:00,85.825,85.84,85.825,85.84,37500000.0
2009-12-10 00:35:00,85.84,85.84,85.835,85.835,41600000.0
2009-12-10 00:36:00,85.835,85.865,85.82,85.865,91500000.0
2009-12-10 00:37:00,85.865,85.87,85.835,85.84,76000000.0
2009-12-10 00:38:00,85.845,85.855,85.84,85.845,69800000.0
2009-12-10 00:39:00,85.845,85.875,85.845,85.865,44700000.0
2009-12-10 00:40:00,85.865,85.87,85.855,85.86,45000000.0
2009-12-10 00:41:00,85.855,85.87,85.85,85.865,31900000.0
2009-12-10 00:42:00,85.86,85.865,85.85,85.85,30100000.0
2009-12-10 00:43:00,85.845,85.85,85.82,85.825,48400000.0
2009-12-10 00:44:00,85.825,85.825,85.82,85.82,21500000.0
2009-12-10 00:45:00,85.82,85.84,85.815,85.835,68100000.0
2009-12-10 00:46:00,85.835,85.835,85.83,85.83,6000000.0
2009-12-10 00:47:00,85.825,85.83,85.825,85.83,4900000.0
2009-12-10 00:48:00,85.83,85.83,85.83,85.83,2500000.0
2009-12-10 00:49:00,85.83,85.835,85.825,85.83,24000000.0
2009-12-10 00:50:00,85.825,85.83,85.825,85.825,9900000.0
2009-12-10 00:51:00,85.825,85.83,85.825,85.825,7000000.0
2009-12-10 00:52:00,85.83,85.83,85.81,85.815,26600000.0
2009-12-10 00:53:00,85.815,85.815,85.765,85.765,43000000.0
2009-12-10 00:54:00,85.77,85.77,85.745,85.765,60500000.0
2009-12-10 00:55:00,85.77,85.79,85.765,85.77,48800000.0
2009-12-10 00:56:00,85.77,85.77,85.765,85.765,11500000.0
2009-12-10 00:57:00,85.77,85.77,85.765,85.77,16000000.0
2009-12-10 00:58:00,85.775,85.775,85.77,85.77,7000000.0
2009-12-10 00:59:00,85.77,85.775,85.765,85.77,21100000.0
2009-12-10 01:00:00,85.775,85.805,85.76,85.8,82000000.0
2009-12-10 01:01:00,85.8,85.815,85.8,85.81,65700000.0
2009-12-10 01:02:00,85.81,85.81,85.8,85.8,13600000.0
2009-12-10 01:03:00,85.795,85.81,85.79,85.81,68000000.0
2009-12-10 01:04:00,85.81,85.835,85.81,85.835,24000000.0
2009-12-10 01:05:00,85.835,85.84,85.83,85.84,27700000.0
2009-12-10 01:06:00,85.84,85.84,85.84,85.84,19800000.0
2009-12-10 01:07:00,85.835,85.835,85.825,85.835,19600000.0
2009-12-10 01:08:00,85.835,85.845,85.835,85.845,30600000.0
2009-12-10 01:09:00,85.84,85.845,85.835,85.835,13100000.0
2009-12-10 01:10:00,85.835,85.835,85.825,85.825,26900000.0
2009-12-10 01:11:00,85.825,85.825,85.82,85.825,20300000.0
2009-12-10 01:12:00,85.82,85.82,85.815,85.815,7500000.0
2009-12-10 01:13:00,85.805,85.805,85.795,85.795,57700000.0
2009-12-10 01:14:00,85.795,85.795,85.775,85.775,16700000.0
2009-12-10 01:15:00,85.775,85.79,85.775,85.78,64500000.0
2009-12-10 01:16:00,85.79,85.795,85.79,85.79,15600000.0
2009-12-10 01:17:00,85.795,85.795,85.78,85.79,38300000.0
2009-12-10 01:18:00,85.785,85.785,85.785,85.785,7400000.0
2009-12-10 01:19:00,85.785,85.785,85.78,85.785,11600000.0
2009-12-10 01:20:00,85.785,85.79,85.775,85.785,60000000.0
2009-12-10 01:21:00,85.785,85.79,85.78,85.79,27000000.0
2009-12-10 01:22:00,85.79,85.79,85.765,85.765,58200000.0
2009-12-10 01:23:00,85.77,85.805,85.77,85.79,63500000.0
2009-12-10 01:24:00,85.79,85.79,85.77,85.77,51100000.0
2009-12-10 01:25:00,85.765,85.77,85.75,85.755,58100000.0
2009-12-10 01:26:00,85.75,85.76,85.745,85.76,36800000.0
2009-12-10 01:27:00,85.77,85.785,85.745,85.745,100000000.0
2009-12-10 01:28:00,85.755,85.755,85.745,85.75,83200000.0
2009-12-10 01:29:00,85.75,85.755,85.745,85.75,137000000.0
2009-12-10 01:30:00,85.75,85.755,85.745,85.755,63500000.0
2009-12-10 01:31:00,85.75,85.75,85.74,85.745,36600000.0
2009-12-10 01:32:00,85.745,85.755,85.745,85.745,138300000.0
2009-12-10 01:33:00,85.745,85.745,85.73,85.735,68000000.0
2009-12-10 01:34:00,85.735,85.745,85.735,85.735,114500000.0
2009-12-10 01:35:00,85.73,85.745,85.73,85.745,106400000.0
2009-12-10 01:36:00,85.745,85.745,85.73,85.73,181900000.0
2009-12-10 01:37:00,85.735,85.735,85.725,85.73,90300000.0
2009-12-10 01:38:00,85.73,85.77,85.73,85.765,223100000.0
2009-12-10 01:39:00,85.765,85.785,85.765,85.78,60300000.0
2009-12-10 01:40:00,85.78,85.78,85.775,85.775,80100000.0
2009-12-10 01:41:00,85.775,85.775,85.765,85.77,58700000.0
2009-12-10 01:42:00,85.77,85.78,85.765,85.765,171000000.0
2009-12-10 01:43:00,85.765,85.765,85.74,85.745,180400000.0
2009-12-10 01:44:00,85.755,85.755,85.735,85.745,148200000.0
2009-12-10 01:45:00,85.745,85.745,85.74,85.745,41100000.0
2009-12-10 01:46:00,85.745,85.745,85.725,85.73,104300000.0
2009-12-10 01:47:00,85.735,85.745,85.73,85.745,162000000.0
2009-12-10 01:48:00,85.745,85.765,85.745,85.76,123600000.0
2009-12-10 01:49:00,85.76,85.76,85.755,85.76,187500000.0
2009-12-10 01:50:00,85.76,85.765,85.74,85.74,148100000.0
2009-12-10 01:51:00,85.745,85.76,85.74,85.76,332900000.0
2009-12-10 01:52:00,85.76,85.79,85.76,85.78,127100000.0
2009-12-10 01:53:00,85.78,85.795,85.77,85.78,382000000.0
2009-12-10 01:54:00,85.78,85.82,85.78,85.795,315700000.0
2009-12-10 01:55:00,85.8,85.805,85.8,85.8,162300000.0
2009-12-10 01:56:00,85.8,85.815,85.8,85.815,122100000.0
2009-12-10 01:57:00,85.815,85.86,85.81,85.86,216600000.0
2009-12-10 01:58:00,85.86,85.86,85.825,85.85,185700000.0
2009-12-10 01:59:00,85.85,85.855,85.825,85.825,173100000.0
2009-12-10 02:00:00,85.835,85.85,85.805,85.805,217500000.0
2009-12-10 02:01:00,85.805,85.845,85.805,85.825,191100000.0
2009-12-10 02:02:00,85.815,85.835,85.81,85.82,163200000.0
2009-12-10 02:03:00,85.825,85.825,85.795,85.795,243200000.0
2009-12-10 02:04:00,85.795,85.805,85.775,85.775,296600000.0
2009-12-10 02:05:00,85.775,85.785,85.765,85.775,190400000.0
2009-12-10 02:06:00,85.775,85.785,85.72,85.72,339100000.0
2009-12-10 02:07:00,85.725,85.735,85.71,85.72,262800000.0
2009-12-10 02:08:00,85.72,85.735,85.72,85.735,394700000.0
2009-12-10 02:09:00,85.735,85.745,85.7,85.71,353200000.0
2009-12-10 02:10:00,85.71,85.71,85.705,85.705,440600000.0
2009-12-10 02:11:00,85.705,85.715,85.695,85.705,246300000.0
2009-12-10 02:12:00,85.705,85.71,85.685,85.71,198800000.0
2009-12-10 02:13:00,85.71,85.715,85.705,85.71,155800000.0
2009-12-10 02:14:00,85.71,85.74,85.705,85.74,143700000.0
2009-12-10 02:15:00,85.74,85.74,85.7,85.73,298300000.0
2009-12-10 02:16:00,85.725,85.74,85.72,85.725,166300000.0
2009-12-10 02:17:00,85.725,85.735,85.705,85.705,270000000.0
2009-12-10 02:18:00,85.705,85.73,85.705,85.73,165700000.0
2009-12-10 02:19:00,85.72,85.74,85.715,85.715,223300000.0
2009-12-10 02:20:00,85.715,85.725,85.705,85.715,171900000.0
2009-12-10 02:21:00,85.715,85.72,85.71,85.72,216000000.0
2009-12-10 02:22:00,85.725,85.75,85.725,85.75,172800000.0
2009-12-10 02:23:00,85.75,85.755,85.745,85.75,166400000.0
2009-12-10 02:24:00,85.75,85.755,85.74,85.74,157700000.0
2009-12-10 02:25:00,85.74,85.75,85.74,85.745,85600000.0
2009-12-10 02:26:00,85.745,85.76,85.74,85.76,129100000.0
2009-12-10 02:27:00,85.755,85.76,85.74,85.74,85100000.0
2009-12-10 02:28:00,85.74,85.75,85.74,85.75,78000000.0
2009-12-10 02:29:00,85.75,85.75,85.735,85.74,112800000.0
2009-12-10 02:30:00,85.735,85.85,85.735,85.83,234400000.0
2009-12-10 02:31:00,85.825,85.865,85.825,85.835,212400000.0
2009-12-10 02:32:00,85.835,85.86,85.83,85.86,165500000.0
2009-12-10 02:33:00,85.86,85.89,85.835,85.835,267600000.0
2009-12-10 02:34:00,85.845,85.875,85.83,85.87,162600000.0
2009-12-10 02:35:00,85.87,85.91,85.865,85.885,105800000.0
2009-12-10 02:36:00,85.875,85.89,85.865,85.885,86100000.0
2009-12-10 02:37:00,85.885,85.89,85.87,85.88,113900000.0
2009-12-10 02:38:00,85.875,85.885,85.86,85.86,134300000.0
2009-12-10 02:39:00,85.87,85.915,85.865,85.905,98400000.0
2009-12-10 02:40:00,85.905,85.915,85.885,85.91,131600000.0
2009-12-10 02:41:00,85.91,85.92,85.9,85.905,131000000.0
2009-12-10 02:42:00,85.905,85.91,85.885,85.885,139700000.0
2009-12-10 02:43:00,85.885,85.905,85.885,85.905,21900000.0
2009-12-10 02:44:00,85.915,85.925,85.9,85.92,68100000.0
2009-12-10 02:45:00,85.92,85.935,85.9,85.935,111100000.0
2009-12-10 02:46:00,85.94,85.94,85.925,85.94,33900000.0
2009-12-10 02:47:00,85.94,85.945,85.925,85.93,72400000.0
2009-12-10 02:48:00,85.93,85.975,85.925,85.975,85200000.0
2009-12-10 02:49:00,85.97,86.0,85.955,85.98,188700000.0
2009-12-10 02:50:00,85.99,86.005,85.96,86.005,119400000.0
2009-12-10 02:51:00,86.0,86.05,85.98,86.01,249100000.0
2009-12-10 02:52:00,86.01,86.025,86.005,86.01,260500000.0
2009-12-10 02:53:00,86.01,86.035,86.0,86.015,435500000.0
2009-12-10 02:54:00,86.015,86.035,85.995,86.035,466200000.0
2009-12-10 02:55:00,86.05,86.055,86.005,86.015,432800000.0
2009-12-10 02:56:00,86.025,86.025,85.98,85.995,310900001.0
2009-12-10 02:57:00,85.995,85.995,85.955,85.965,514100000.0
2009-12-10 02:58:00,85.965,85.975,85.93,85.97,522100000.0
2009-12-10 02:59:00,85.97,85.975,85.935,85.945,648400000.0
2009-12-10 03:00:00,85.945,85.985,85.945,85.985,250600000.0
2009-12-10 03:01:00,85.985,85.99,85.97,85.98,75000000.0
2009-12-10 03:02:00,85.98,85.98,85.97,85.97,85400000.0
2009-12-10 03:03:00,85.96,85.96,85.94,85.945,241900000.0
2009-12-10 03:04:00,85.945,85.955,85.935,85.95,259500000.0
2009-12-10 03:05:00,85.95,85.95,85.945,85.945,125599999.0
2009-12-10 03:06:00,85.945,85.955,85.94,85.955,150300000.0
2009-12-10 03:07:00,85.96,86.04,85.95,86.035,291300000.0
2009-12-10 03:08:00,86.035,86.07,86.035,86.055,156600000.0
2009-12-10 03:09:00,86.055,86.065,86.035,86.04,153800000.0
2009-12-10 03:10:00,86.04,86.05,86.04,86.05,74200000.0
2009-12-10 03:11:00,86.05,86.075,86.05,86.075,124000000.0
2009-12-10 03:12:00,86.075,86.115,86.075,86.105,311800000.0
2009-12-10 03:13:00,86.105,86.115,86.095,86.1,195000000.0
2009-12-10 03:14:00,86.1,86.12,86.09,86.11,366600000.0
2009-12-10 03:15:00,86.11,86.165,86.11,86.16,274600000.0
2009-12-10 03:16:00,86.165,86.185,86.155,86.185,219500000.0
2009-12-10 03:17:00,86.175,86.185,86.165,86.185,245300000.0
2009-12-10 03:18:00,86.185,86.185,86.135,86.145,273600000.0
2009-12-10 03:19:00,86.15,86.15,86.105,86.11,312300000.0
2009-12-10 03:20:00,86.11,86.12,86.095,86.105,245800000.0
2009-12-10 03:21:00,86.105,86.115,86.095,86.1,215700000.0
2009-12-10 03:22:00,86.095,86.12,86.095,86.12,263400000.0
2009-12-10 03:23:00,86.12,86.12,86.085,86.085,169700000.0
2009-12-10 03:24:00,86.09,86.09,86.055,86.08,367500000.0
2009-12-10 03:25:00,86.08,86.09,86.05,86.06,200200000.0
2009-12-10 03:26:00,86.055,86.065,86.05,86.06,154300000.0
2009-12-10 03:27:00,86.055,86.06,86.045,86.055,134000000.0
2009-12-10 03:28:00,86.06,86.075,86.055,86.065,99200000.0
2009-12-10 03:29:00,86.07,86.085,86.07,86.07,64400000.0
2009-12-10 03:30:00,86.07,86.08,86.065,86.07,223200000.0
2009-12-10 03:31:00,86.075,86.085,86.055,86.06,44600000.0
2009-12-10 03:32:00,86.055,86.06,86.04,86.05,264600000.0
2009-12-10 03:33:00,86.045,86.045,86.015,86.015,143000000.0
2009-12-10 03:34:00,86.015,86.02,86.0,86.0,185600000.0
2009-12-10 03:35:00,85.995,86.01,85.985,86.01,514800000.0
2009-12-10 03:36:00,86.01,86.03,86.0,86.025,253800000.0
2009-12-10 03:37:00,86.025,86.03,86.015,86.02,176300000.0
2009-12-10 03:38:00,86.02,86.02,86.02,86.02,8000000.0
2009-12-10 03:39:00,86.02,86.025,86.02,86.02,53600000.0
2009-12-10 03:40:00,86.02,86.02,86.01,86.02,132900000.0
2009-12-10 03:41:00,86.02,86.02,85.995,85.995,154700000.0
2009-12-10 03:42:00,85.995,86.015,85.995,86.005,207400000.0
2009-12-10 03:43:00,86.01,86.03,86.0,86.03,62800000.0
2009-12-10 03:44:00,86.03,86.05,86.025,86.04,171500000.0
2009-12-10 03:45:00,86.03,86.04,86.015,86.035,216900000.0
2009-12-10 03:46:00,86.035,86.035,86.005,86.005,262400000.0
2009-12-10 03:47:00,86.005,86.005,85.975,85.98,377000000.0
2009-12-10 03:48:00,85.975,85.975,85.96,85.96,194400000.0
2009-12-10 03:49:00,85.96,85.97,85.96,85.96,206600000.0
2009-12-10 03:50:00,85.965,85.97,85.955,85.955,132000000.0
2009-12-10 03:51:00,85.955,85.965,85.945,85.945,264200000.0
2009-12-10 03:52:00,85.945,85.945,85.92,85.92,361200000.0
2009-12-10 03:53:00,85.92,85.925,85.895,85.895,216900000.0
2009-12-10 03:54:00,85.9,85.9,85.895,85.9,159400000.0
2009-12-10 03:55:00,85.9,85.925,85.9,85.915,313500000.0
2009-12-10 03:56:00,85.915,85.955,85.91,85.95,464800000.0
2009-12-10 03:57:00,85.955,85.955,85.94,85.945,210300000.0
2009-12-10 03:58:00,85.95,85.965,85.945,85.945,429299999.0
2009-12-10 03:59:00,85.945,85.95,85.935,85.935,439200000.0
2009-12-10 04:00:00,85.93,85.935,85.915,85.93,265300000.0
2009-12-10 04:01:00,85.94,85.945,85.93,85.93,72200000.0
2009-12-10 04:02:00,85.92,85.935,85.92,85.93,115600000.0
2009-12-10 04:03:00,85.92,85.935,85.91,85.91,89800000.0
2009-12-10 04:04:00,85.91,85.92,85.905,85.92,114300000.0
2009-12-10 04:05:00,85.915,85.945,85.915,85.935,38000000.0
2009-12-10 04:06:00,85.935,85.97,85.935,85.97,112800000.0
2009-12-10 04:07:00,85.97,85.98,85.96,85.97,30400000.0
2009-12-10 04:08:00,85.97,85.98,85.95,85.96,134900000.0
2009-12-10 04:09:00,85.96,85.98,85.96,85.96,285000000.0
2009-12-10 04:10:00,85.955,85.955,85.91,85.915,81200000.0
2009-12-10 04:11:00,85.915,85.925,85.915,85.925,100000000.0
2009-12-10 04:12:00,85.925,85.925,85.915,85.925,96000000.0
2009-12-10 04:13:00,85.925,85.925,85.905,85.905,33600000.0
2009-12-10 04:14:00,85.9,85.93,85.9,85.93,160800000.0
2009-12-10 04:15:00,85.93,85.94,85.92,85.925,136000000.0
2009-12-10 04:16:00,85.925,85.925,85.91,85.925,112399999.0
2009-12-10 04:17:00,85.92,85.925,85.915,85.915,119200000.0
2009-12-10 04:18:00,85.915,85.915,85.89,85.9,112800000.0
2009-12-10 04:19:00,85.9,85.925,85.9,85.905,194700000.0
2009-12-10 04:20:00,85.91,85.915,85.9,85.905,96300000.0
2009-12-10 04:21:00,85.895,85.91,85.895,85.905,78400000.0
2009-12-10 04:22:00,85.905,85.91,85.905,85.91,45300000.0
2009-12-10 04:23:00,85.91,85.91,85.895,85.905,68800000.0
2009-12-10 04:24:00,85.9,85.92,85.895,85.92,315200000.0
2009-12-10 04:25:00,85.92,85.92,85.915,85.915,79800000.0
2009-12-10 04:26:00,85.915,85.915,85.905,85.915,49600000.0
2009-12-10 04:27:00,85.915,85.925,85.915,85.92,154000000.0
2009-12-10 04:28:00,85.925,85.94,85.915,85.94,102900000.0
2009-12-10 04:29:00,85.94,85.975,85.935,85.96,89500000.0
2009-12-10 04:30:00,85.965,85.975,85.965,85.97,68400000.0
2009-12-10 04:31:00,85.965,85.97,85.965,85.965,158400000.0
2009-12-10 04:32:00,85.965,85.965,85.965,85.965,26200000.0
2009-12-10 04:33:00,85.965,85.965,85.965,85.965,13300000.0
2009-12-10 04:34:00,85.965,85.965,85.955,85.965,37550000.0
2009-12-10 04:35:00,85.93,85.95,85.93,85.95,32800000.0
2009-12-10 04:36:00,85.95,85.95,85.945,85.945,47700000.0
2009-12-10 04:37:00,85.945,85.945,85.945,85.945,28500000.0
2009-12-10 04:38:00,85.945,85.945,85.945,85.945,7000000.0
2009-12-10 04:39:00,85.945,85.945,85.92,85.94,178300000.0
2009-12-10 04:40:00,85.94,85.945,85.935,85.94,81300000.0
2009-12-10 04:41:00,85.945,85.97,85.945,85.965,139300000.0
2009-12-10 04:42:00,85.96,85.97,85.96,85.97,115000000.0
2009-12-10 04:43:00,85.965,85.985,85.965,85.98,139000000.0
2009-12-10 04:44:00,85.98,86.0,85.975,85.985,182700000.0
2009-12-10 04:45:00,85.99,85.995,85.96,85.96,112700000.0
2009-12-10 04:46:00,85.96,85.985,85.96,85.985,104000000.0
2009-12-10 04:47:00,85.975,85.995,85.97,85.995,152500000.0
2009-12-10 04:48:00,85.995,86.01,85.995,85.995,74600000.0
2009-12-10 04:49:00,85.99,86.015,85.99,86.015,99500000.0
2009-12-10 04:50:00,86.015,86.02,86.015,86.015,31500000.0
2009-12-10 04:51:00,86.015,86.025,86.015,86.015,56500000.0
2009-12-10 04:52:00,86.015,86.02,86.015,86.015,15600000.0
2009-12-10 04:53:00,86.015,86.03,86.015,86.025,72900000.0
2009-12-10 04:54:00,86.025,86.025,86.015,86.015,79600000.0
2009-12-10 04:55:00,86.015,86.015,86.005,86.015,92200000.0
2009-12-10 04:56:00,86.01,86.01,85.985,85.985,95900000.0
2009-12-10 04:57:00,85.98,85.98,85.97,85.97,159800000.0
2009-12-10 04:58:00,85.97,85.975,85.97,85.97,72400000.0
2009-12-10 04:59:00,85.975,85.975,85.96,85.97,137000000.0
2009-12-10 05:00:00,85.97,85.98,85.965,85.975,68700000.0
2009-12-10 05:01:00,85.97,85.975,85.96,85.965,145300000.0
2009-12-10 05:02:00,85.965,85.965,85.91,85.91,418600000.0
2009-12-10 05:03:00,85.915,85.95,85.915,85.95,207000000.0
2009-12-10 05:04:00,85.955,85.955,85.945,85.95,146200000.0
2009-12-10 05:05:00,85.95,85.95,85.94,85.945,94500000.0
2009-12-10 05:06:00,85.945,85.945,85.925,85.925,105300000.0
2009-12-10 05:07:00,85.925,85.925,85.915,85.925,181100000.0
2009-12-10 05:08:00,85.925,85.93,85.925,85.925,79800000.0
2009-12-10 05:09:00,85.925,85.94,85.925,85.94,126300000.0
2009-12-10 05:10:00,85.94,85.94,85.93,85.93,48100000.0
2009-12-10 05:11:00,85.93,85.93,85.925,85.93,51700000.0
2009-12-10 05:12:00,85.925,85.93,85.915,85.915,156600000.0
2009-12-10 05:13:00,85.915,85.93,85.91,85.92,176700000.0
2009-12-10 05:14:00,85.92,85.93,85.92,85.925,129300000.0
2009-12-10 05:15:00,85.925,85.935,85.925,85.935,83800000.0
2009-12-10 05:16:00,85.935,85.935,85.925,85.935,176300000.0
2009-12-10 05:17:00,85.94,85.95,85.94,85.945,43500000.0
2009-12-10 05:18:00,85.945,85.95,85.945,85.95,26500000.0
2009-12-10 05:19:00,85.945,85.955,85.94,85.945,94600000.0
2009-12-10 05:20:00,85.945,85.95,85.945,85.95,71100000.0
2009-12-10 05:21:00,85.955,85.955,85.955,85.955,61800000.0
2009-12-10 05:22:00,85.955,85.96,85.95,85.96,46700000.0
2009-12-10 05:23:00,85.95,85.955,85.95,85.955,40000000.0
2009-12-10 05:24:00,85.955,85.96,85.955,85.96,65300000.0
2009-12-10 05:25:00,85.96,85.96,85.955,85.96,83800000.0
2009-12-10 05:26:00,85.965,85.97,85.96,85.97,38900000.0
2009-12-10 05:27:00,85.97,85.975,85.95,85.965,120100000.0
2009-12-10 05:28:00,85.965,85.97,85.955,85.955,137700000.0
2009-12-10 05:29:00,85.96,85.97,85.96,85.97,235200000.0
2009-12-10 05:30:00,85.97,85.97,85.96,85.965,32900000.0
2009-12-10 05:31:00,85.965,85.985,85.96,85.97,200400000.0
2009-12-10 05:32:00,85.975,85.975,85.96,85.96,135500000.0
2009-12-10 05:33:00,85.96,85.965,85.955,85.955,166600000.0
2009-12-10 05:34:00,85.955,85.955,85.94,85.955,78600000.0
2009-12-10 05:35:00,85.955,85.955,85.925,85.93,115900000.0
2009-12-10 05:36:00,85.935,85.935,85.905,85.915,85300000.0
2009-12-10 05:37:00,85.915,85.92,85.91,85.92,50600000.0
2009-12-10 05:38:00,85.915,85.915,85.9,85.9,85700000.0
2009-12-10 05:39:00,85.9,85.905,85.895,85.895,54100000.0
2009-12-10 05:40:00,85.895,85.91,85.895,85.905,37500000.0
2009-12-10 05:41:00,85.905,85.905,85.885,85.89,90000000.0
2009-12-10 05:42:00,85.89,85.89,85.885,85.885,29800000.0
2009-12-10 05:43:00,85.89,85.89,85.87,85.87,112200000.0
2009-12-10 05:44:00,85.87,85.875,85.85,85.865,135200000.0
2009-12-10 05:45:00,85.87,85.87,85.835,85.835,132500000.0
2009-12-10 05:46:00,85.84,85.865,85.84,85.865,100800000.0
2009-12-10 05:47:00,85.86,85.86,85.83,85.83,112900000.0
2009-12-10 05:48:00,85.835,85.845,85.775,85.795,188000000.0
2009-12-10 05:49:00,85.8,85.805,85.77,85.77,132800000.0
2009-12-10 05:50:00,85.775,85.775,85.715,85.745,100200000.0
2009-12-10 05:51:00,85.745,85.765,85.74,85.75,124300000.0
2009-12-10 05:52:00,85.75,85.76,85.745,85.755,62500000.0
2009-12-10 05:53:00,85.755,85.76,85.7,85.7,125600000.0
2009-12-10 05:54:00,85.71,85.715,85.7,85.705,74000000.0
2009-12-10 05:55:00,85.705,85.71,85.705,85.71,78400000.0
2009-12-10 05:56:00,85.71,85.725,85.71,85.725,71300000.0
2009-12-10 05:57:00,85.73,85.74,85.725,85.735,95000000.0
2009-12-10 05:58:00,85.73,85.75,85.73,85.745,194000000.0
2009-12-10 05:59:00,85.745,85.75,85.74,85.74,47300000.0
2009-12-10 06:00:00,85.735,85.745,85.735,85.74,25900000.0
2009-12-10 06:01:00,85.745,85.78,85.745,85.78,64100000.0
2009-12-10 06:02:00,85.78,85.795,85.78,85.79,60500000.0
2009-12-10 06:03:00,85.79,85.805,85.785,85.795,97900000.0
2009-12-10 06:04:00,85.8,85.81,85.795,85.8,23200000.0
2009-12-10 06:05:00,85.795,85.795,85.735,85.735,99600000.0
2009-12-10 06:06:00,85.725,85.755,85.725,85.755,93200000.0
2009-12-10 06:07:00,85.75,85.75,85.735,85.735,45600000.0
2009-12-10 06:08:00,85.735,85.755,85.735,85.75,71200000.0
2009-12-10 06:09:00,85.75,85.75,85.745,85.745,31600000.0
2009-12-10 06:10:00,85.745,85.75,85.745,85.75,27100000.0
2009-12-10 06:11:00,85.75,85.75,85.73,85.73,21600000.0
2009-12-10 06:12:00,85.73,85.745,85.7,85.7,151600000.0
2009-12-10 06:13:00,85.7,85.7,85.62,85.62,189800000.0
2009-12-10 06:14:00,85.62,85.635,85.615,85.62,163900000.0
2009-12-10 06:15:00,85.61,85.61,85.555,85.555,117700000.0
2009-12-10 06:16:00,85.56,85.57,85.535,85.545,128600000.0
2009-12-10 06:17:00,85.545,85.56,85.54,85.56,63600000.0
2009-12-10 06:18:00,85.56,85.565,85.54,85.56,132900000.0
2009-12-10 06:19:00,85.565,85.57,85.535,85.54,116600000.0
2009-12-10 06:20:00,85.55,85.55,85.47,85.5,213900000.0
2009-12-10 06:21:00,85.515,85.525,85.49,85.5,187800000.0
2009-12-10 06:22:00,85.495,85.535,85.495,85.525,94900000.0
2009-12-10 06:23:00,85.525,85.555,85.525,85.55,143800000.0
2009-12-10 06:24:00,85.55,85.575,85.54,85.57,180000000.0
2009-12-10 06:25:00,85.57,85.575,85.56,85.56,113400000.0
2009-12-10 06:26:00,85.555,85.57,85.51,85.51,215600000.0
2009-12-10 06:27:00,85.5,85.5,85.455,85.465,174200000.0
2009-12-10 06:28:00,85.47,85.48,85.445,85.455,116900000.0
2009-12-10 06:29:00,85.45,85.47,85.44,85.465,128900000.0
2009-12-10 06:30:00,85.465,85.5,85.46,85.495,187500000.0
2009-12-10 06:31:00,85.495,85.5,85.49,85.49,117900000.0
2009-12-10 06:32:00,85.495,85.5,85.465,85.48,168700000.0
2009-12-10 06:33:00,85.48,85.49,85.455,85.465,182800000.0
2009-12-10 06:34:00,85.465,85.475,85.45,85.46,114600000.0
2009-12-10 06:35:00,85.46,85.46,85.445,85.46,162800000.0
2009-12-10 06:36:00,85.46,85.46,85.425,85.43,69300000.0
2009-12-10 06:37:00,85.43,85.46,85.42,85.445,84500000.0
2009-12-10 06:38:00,85.445,85.505,85.435,85.49,292600000.0
2009-12-10 06:39:00,85.49,85.515,85.475,85.475,199400000.0
2009-12-10 06:40:00,85.48,85.48,85.42,85.425,159500000.0
2009-12-10 06:41:00,85.425,85.435,85.39,85.4,192600000.0
2009-12-10 06:42:00,85.4,85.4,85.38,85.385,85400000.0
2009-12-10 06:43:00,85.385,85.43,85.385,85.42,149100000.0
2009-12-10 06:44:00,85.425,85.425,85.355,85.37,171700000.0
2009-12-10 06:45:00,85.365,85.385,85.365,85.385,124900000.0
2009-12-10 06:46:00,85.385,85.415,85.37,85.415,85700000.0
2009-12-10 06:47:00,85.415,85.445,85.41,85.445,101200000.0
2009-12-10 06:48:00,85.445,85.455,85.44,85.445,95900000.0
2009-12-10 06:49:00,85.45,85.455,85.445,85.445,67400000.0
2009-12-10 06:50:00,85.445,85.46,85.44,85.455,79500000.0
2009-12-10 06:51:00,85.455,85.46,85.45,85.455,50400000.0
2009-12-10 06:52:00,85.45,85.475,85.45,85.475,87000000.0
2009-12-10 06:53:00,85.465,85.49,85.465,85.485,51300000.0
2009-12-10 06:54:00,85.49,85.49,85.46,85.47,87900000.0
2009-12-10 06:55:00,85.475,85.49,85.46,85.48,125100000.0
2009-12-10 06:56:00,85.475,85.5,85.475,85.5,76400000.0
2009-12-10 06:57:00,85.5,85.51,85.49,85.51,56100000.0
2009-12-10 06:58:00,85.52,85.525,85.505,85.505,54400000.0
2009-12-10 06:59:00,85.505,85.505,85.49,85.495,60100000.0
2009-12-10 07:00:00,85.495,85.505,85.49,85.49,82100000.0
2009-12-10 07:01:00,85.49,85.5,85.48,85.48,110900000.0
2009-12-10 07:02:00,85.48,85.49,85.455,85.48,135600000.0
2009-12-10 07:03:00,85.48,85.48,85.455,85.465,55900000.0
2009-12-10 07:04:00,85.46,85.48,85.46,85.47,61700000.0
2009-12-10 07:05:00,85.475,85.48,85.45,85.45,51800000.0
2009-12-10 07:06:00,85.45,85.45,85.42,85.435,84400000.0
2009-12-10 07:07:00,85.43,85.435,85.425,85.435,66300000.0
2009-12-10 07:08:00,85.435,85.45,85.425,85.445,115700000.0
2009-12-10 07:09:00,85.445,85.465,85.445,85.465,101400000.0
2009-12-10 07:10:00,85.46,85.465,85.445,85.45,35800000.0
2009-12-10 07:11:00,85.45,85.465,85.445,85.455,106000000.0
2009-12-10 07:12:00,85.46,85.48,85.46,85.48,88400000.0
2009-12-10 07:13:00,85.485,85.49,85.48,85.485,39600000.0
2009-12-10 07:14:00,85.48,85.485,85.475,85.485,67800000.0
2009-12-10 07:15:00,85.49,85.495,85.485,85.495,50400000.0
2009-12-10 07:16:00,85.485,85.525,85.485,85.525,110900000.0
2009-12-10 07:17:00,85.525,85.535,85.515,85.525,121800000.0
2009-12-10 07:18:00,85.525,85.54,85.525,85.535,105300000.0
2009-12-10 07:19:00,85.535,85.545,85.535,85.545,44800000.0
2009-12-10 07:20:00,85.545,85.57,85.545,85.56,108600000.0
2009-12-10 07:21:00,85.555,85.59,85.555,85.59,122100000.0
2009-12-10 07:22:00,85.585,85.595,85.585,85.595,89600000.0
2009-12-10 07:23:00,85.595,85.595,85.57,85.57,108200000.0
2009-12-10 07:24:00,85.57,85.585,85.57,85.585,186200000.0
2009-12-10 07:25:00,85.58,85.58,85.52,85.525,169600000.0
2009-12-10 07:26:00,85.525,85.53,85.5,85.5,151900000.0
2009-12-10 07:27:00,85.5,85.505,85.48,85.5,112300000.0
2009-12-10 07:28:00,85.5,85.525,85.5,85.52,186000000.0
2009-12-10 07:29:00,85.52,85.54,85.515,85.525,154600000.0
2009-12-10 07:30:00,85.53,85.535,85.515,85.52,170500000.0
2009-12-10 07:31:00,85.52,85.54,85.52,85.54,88400000.0
2009-12-10 07:32:00,85.54,85.555,85.54,85.55,42700000.0
2009-12-10 07:33:00,85.55,85.55,85.54,85.54,55500000.0
2009-12-10 07:34:00,85.54,85.54,85.52,85.525,87000000.0
2009-12-10 07:35:00,85.525,85.53,85.5,85.5,115600000.0
2009-12-10 07:36:00,85.495,85.5,85.49,85.49,46200000.0
2009-12-10 07:37:00,85.49,85.5,85.485,85.49,157600000.0
2009-12-10 07:38:00,85.495,85.495,85.45,85.45,129800000.0
2009-12-10 07:39:00,85.455,85.48,85.45,85.47,168000000.0
2009-12-10 07:40:00,85.47,85.47,85.45,85.46,91800000.0
2009-12-10 07:41:00,85.46,85.465,85.44,85.46,117000000.0
2009-12-10 07:42:00,85.46,85.495,85.46,85.495,85900000.0
2009-12-10 07:43:00,85.485,85.49,85.48,85.49,118600000.0
2009-12-10 07:44:00,85.49,85.495,85.485,85.485,66600000.0
2009-12-10 07:45:00,85.485,85.485,85.48,85.48,14700000.0
2009-12-10 07:46:00,85.47,85.475,85.425,85.43,103500000.0
2009-12-10 07:47:00,85.43,85.445,85.43,85.435,82100000.0
2009-12-10 07:48:00,85.425,85.425,85.395,85.395,102600000.0
2009-12-10 07:49:00,85.4,85.405,85.375,85.385,140600000.0
2009-12-10 07:50:00,85.385,85.425,85.385,85.415,186400000.0
2009-12-10 07:51:00,85.415,85.43,85.355,85.365,149900000.0
2009-12-10 07:52:00,85.365,85.385,85.34,85.355,264300000.0
2009-12-10 07:53:00,85.355,85.4,85.35,85.4,102400000.0
2009-12-10 07:54:00,85.4,85.4,85.35,85.365,184500000.0
2009-12-10 07:55:00,85.365,85.385,85.36,85.36,157000000.0
2009-12-10 07:56:00,85.36,85.37,85.33,85.335,138300000.0
2009-12-10 07:57:00,85.34,85.35,85.315,85.33,163700000.0
2009-12-10 07:58:00,85.335,85.35,85.32,85.32,125000000.0
2009-12-10 07:59:00,85.32,85.37,85.315,85.32,185000000.0
2009-12-10 08:00:00,85.325,85.365,85.31,85.365,190300000.0
2009-12-10 08:01:00,85.355,85.41,85.35,85.4,193900000.0
2009-12-10 08:02:00,85.4,85.45,85.395,85.44,156200000.0
2009-12-10 08:03:00,85.445,85.475,85.44,85.475,151300000.0
2009-12-10 08:04:00,85.475,85.475,85.45,85.475,159300000.0
2009-12-10 08:05:00,85.475,85.475,85.45,85.465,129700000.0
2009-12-10 08:06:00,85.47,85.475,85.455,85.475,95900000.0
2009-12-10 08:07:00,85.475,85.475,85.455,85.455,94200000.0
2009-12-10 08:08:00,85.455,85.46,85.425,85.445,165100000.0
2009-12-10 08:09:00,85.445,85.445,85.42,85.425,93200000.0
2009-12-10 08:10:00,85.42,85.42,85.375,85.38,116500000.0
2009-12-10 08:11:00,85.385,85.395,85.36,85.365,191600000.0
2009-12-10 08:12:00,85.37,85.41,85.365,85.385,157900000.0
2009-12-10 08:13:00,85.385,85.395,85.37,85.385,93600000.0
2009-12-10 08:14:00,85.385,85.405,85.375,85.375,147600000.0
2009-12-10 08:15:00,85.38,85.42,85.38,85.42,119300000.0
2009-12-10 08:16:00,85.425,85.445,85.42,85.435,88400000.0
2009-12-10 08:17:00,85.435,85.44,85.425,85.425,83500000.0
2009-12-10 08:18:00,85.43,85.44,85.43,85.435,13700000.0
2009-12-10 08:19:00,85.43,85.45,85.43,85.435,92100000.0
2009-12-10 08:20:00,85.435,85.435,85.42,85.43,103200000.0
2009-12-10 08:21:00,85.43,85.43,85.41,85.41,109900000.0
2009-12-10 08:22:00,85.415,85.415,85.395,85.405,178800000.0
2009-12-10 08:23:00,85.405,85.41,85.4,85.4,74300000.0
2009-12-10 08:24:00,85.4,85.4,85.36,85.36,155100000.0
2009-12-10 08:25:00,85.355,85.37,85.355,85.365,132000000.0
2009-12-10 08:26:00,85.37,85.375,85.365,85.37,70800000.0
2009-12-10 08:27:00,85.37,85.375,85.365,85.37,60800000.0
2009-12-10 08:28:00,85.37,85.4,85.37,85.395,107800000.0
2009-12-10 08:29:00,85.405,85.45,85.405,85.45,102900000.0
2009-12-10 08:30:00,85.45,85.45,85.405,85.405,109200000.0
2009-12-10 08:31:00,85.405,85.425,85.4,85.42,162100000.0
2009-12-10 08:32:00,85.42,85.435,85.415,85.435,116200000.0
2009-12-10 08:33:00,85.43,85.445,85.43,85.44,86700000.0
2009-12-10 08:34:00,85.44,85.445,85.415,85.435,189900000.0
2009-12-10 08:35:00,85.435,85.435,85.42,85.43,109700000.0
2009-12-10 08:36:00,85.43,85.435,85.425,85.435,81100000.0
2009-12-10 08:37:00,85.435,85.445,85.43,85.44,85700000.0
2009-12-10 08:38:00,85.44,85.45,85.44,85.445,109100000.0
2009-12-10 08:39:00,85.44,85.45,85.435,85.445,73800000.0
2009-12-10 08:40:00,85.445,85.455,85.44,85.455,82000000.0
2009-12-10 08:41:00,85.455,85.47,85.45,85.465,93700000.0
2009-12-10 08:42:00,85.465,85.475,85.45,85.465,111700000.0
2009-12-10 08:43:00,85.46,85.46,85.46,85.46,19200000.0
2009-12-10 08:44:00,85.46,85.46,85.445,85.455,65200000.0
2009-12-10 08:45:00,85.46,85.465,85.425,85.425,80500000.0
2009-12-10 08:46:00,85.425,85.435,85.425,85.43,132500000.0
2009-12-10 08:47:00,85.435,85.44,85.42,85.42,47400000.0
2009-12-10 08:48:00,85.42,85.42,85.385,85.395,72900000.0
2009-12-10 08:49:00,85.395,85.4,85.385,85.395,175100000.0
2009-12-10 08:50:00,85.395,85.4,85.395,85.4,50600000.0
2009-12-10 08:51:00,85.395,85.405,85.39,85.39,66400000.0
2009-12-10 08:52:00,85.385,85.43,85.385,85.43,115900000.0
2009-12-10 08:53:00,85.43,85.49,85.425,85.49,140100000.0
2009-12-10 08:54:00,85.49,85.49,85.415,85.45,244200000.0
2009-12-10 08:55:00,85.45,85.48,85.445,85.47,136000000.0
2009-12-10 08:56:00,85.475,85.525,85.44,85.525,170600000.0
2009-12-10 08:57:00,85.53,85.55,85.52,85.54,233300000.0
2009-12-10 08:58:00,85.545,85.555,85.535,85.54,168100000.0
2009-12-10 08:59:00,85.54,85.54,85.52,85.52,156800000.0
2009-12-10 09:00:00,85.52,85.54,85.52,85.52,132700000.0
2009-12-10 09:01:00,85.52,85.535,85.52,85.535,129900000.0
2009-12-10 09:02:00,85.535,85.6,85.535,85.6,241200000.0
2009-12-10 09:03:00,85.6,85.665,85.595,85.665,178900000.0
2009-12-10 09:04:00,85.665,85.68,85.64,85.64,184600000.0
2009-12-10 09:05:00,85.645,85.685,85.63,85.675,163500000.0
2009-12-10 09:06:00,85.67,85.68,85.605,85.61,220600000.0
2009-12-10 09:07:00,85.61,85.64,85.61,85.635,153100000.0
2009-12-10 09:08:00,85.63,85.65,85.63,85.645,111800000.0
2009-12-10 09:09:00,85.635,85.68,85.635,85.665,238400000.0
2009-12-10 09:10:00,85.665,85.69,85.665,85.68,146000000.0
2009-12-10 09:11:00,85.68,85.74,85.68,85.7,191400000.0
2009-12-10 09:12:00,85.69,85.705,85.68,85.7,214300000.0
2009-12-10 09:13:00,85.7,85.71,85.68,85.68,139200000.0
2009-12-10 09:14:00,85.69,85.695,85.675,85.68,123600000.0
2009-12-10 09:15:00,85.685,85.685,85.63,85.645,207900000.0
2009-12-10 09:16:00,85.645,85.655,85.645,85.655,62300000.0
2009-12-10 09:17:00,85.65,85.67,85.65,85.67,72200000.0
2009-12-10 09:18:00,85.67,85.675,85.665,85.67,76400000.0
2009-12-10 09:19:00,85.67,85.67,85.635,85.635,92900000.0
2009-12-10 09:20:00,85.635,85.67,85.635,85.67,72500000.0
2009-12-10 09:21:00,85.665,85.67,85.66,85.66,94100000.0
2009-12-10 09:22:00,85.655,85.66,85.64,85.64,155900000.0
2009-12-10 09:23:00,85.64,85.645,85.62,85.645,94300000.0
2009-12-10 09:24:00,85.645,85.65,85.64,85.65,103200000.0
2009-12-10 09:25:00,85.65,85.67,85.65,85.665,90500000.0
2009-12-10 09:26:00,85.66,85.66,85.645,85.645,102500000.0
2009-12-10 09:27:00,85.645,85.665,85.64,85.66,182500000.0
2009-12-10 09:28:00,85.655,85.665,85.645,85.645,141500000.0
2009-12-10 09:29:00,85.645,85.655,85.64,85.65,69900000.0
2009-12-10 09:30:00,85.65,85.69,85.65,85.66,92600000.0
2009-12-10 09:31:00,85.66,85.66,85.645,85.65,65400000.0
2009-12-10 09:32:00,85.65,85.665,85.64,85.66,95000000.0
2009-12-10 09:33:00,85.66,85.66,85.63,85.64,141600000.0
2009-12-10 09:34:00,85.635,85.65,85.635,85.635,208200000.0
2009-12-10 09:35:00,85.64,85.64,85.605,85.605,163400000.0
2009-12-10 09:36:00,85.61,85.61,85.555,85.555,194200000.0
2009-12-10 09:37:00,85.555,85.555,85.51,85.515,193600000.0
2009-12-10 09:38:00,85.515,85.54,85.51,85.52,166600000.0
2009-12-10 09:39:00,85.52,85.525,85.495,85.52,176400000.0
2009-12-10 09:40:00,85.525,85.535,85.51,85.535,127200000.0
2009-12-10 09:41:00,85.535,85.55,85.525,85.54,172800000.0
2009-12-10 09:42:00,85.55,85.55,85.54,85.55,142800000.0
2009-12-10 09:43:00,85.55,85.56,85.55,85.56,46700000.0
2009-12-10 09:44:00,85.56,85.56,85.475,85.475,147200000.0
2009-12-10 09:45:00,85.48,85.53,85.475,85.53,223100000.0
2009-12-10 09:46:00,85.53,85.54,85.515,85.52,122900000.0
2009-12-10 09:47:00,85.525,85.535,85.525,85.53,163800000.0
2009-12-10 09:48:00,85.53,85.585,85.53,85.575,128800000.0
2009-12-10 09:49:00,85.575,85.58,85.565,85.57,114300000.0
2009-12-10 09:50:00,85.57,85.57,85.55,85.555,60100000.0
2009-12-10 09:51:00,85.555,85.56,85.55,85.555,75800000.0
2009-12-10 09:52:00,85.555,85.565,85.54,85.55,84900000.0
2009-12-10 09:53:00,85.55,85.55,85.545,85.55,89400000.0
2009-12-10 09:54:00,85.55,85.565,85.545,85.565,70500000.0
2009-12-10 09:55:00,85.57,85.575,85.545,85.55,61300000.0
2009-12-10 09:56:00,85.55,85.565,85.54,85.56,76800000.0
2009-12-10 09:57:00,85.56,85.575,85.55,85.555,106300000.0
2009-12-10 09:58:00,85.565,85.575,85.56,85.565,75500000.0
2009-12-10 09:59:00,85.565,85.57,85.55,85.55,82300000.0
2009-12-10 10:00:00,85.545,85.545,85.5,85.5,149100000.0
2009-12-10 10:01:00,85.495,85.51,85.47,85.48,265900000.0
2009-12-10 10:02:00,85.48,85.495,85.48,85.485,83200000.0
2009-12-10 10:03:00,85.49,85.54,85.485,85.54,175600000.0
2009-12-10 10:04:00,85.54,85.585,85.54,85.575,84500000.0
2009-12-10 10:05:00,85.575,85.61,85.565,85.61,120300000.0
2009-12-10 10:06:00,85.61,85.7,85.61,85.7,161700000.0
2009-12-10 10:07:00,85.69,85.75,85.69,85.75,168400000.0
2009-12-10 10:08:00,85.755,85.78,85.755,85.77,118500000.0
2009-12-10 10:09:00,85.765,85.78,85.75,85.76,150300000.0
2009-12-10 10:10:00,85.765,85.775,85.72,85.72,206200000.0
2009-12-10 10:11:00,85.725,85.74,85.655,85.665,185800000.0
2009-12-10 10:12:00,85.66,85.74,85.66,85.74,222600000.0
2009-12-10 10:13:00,85.735,85.74,85.71,85.715,231900000.0
2009-12-10 10:14:00,85.71,85.71,85.685,85.7,196900000.0
2009-12-10 10:15:00,85.7,85.7,85.655,85.66,167700000.0
2009-12-10 10:16:00,85.655,85.665,85.65,85.655,84500000.0
2009-12-10 10:17:00,85.655,85.66,85.63,85.635,137000000.0
2009-12-10 10:18:00,85.635,85.635,85.605,85.63,147200000.0
2009-12-10 10:19:00,85.63,85.63,85.595,85.595,109700000.0
2009-12-10 10:20:00,85.595,85.625,85.59,85.6,236900000.0
2009-12-10 10:21:00,85.595,85.605,85.57,85.6,173400000.0
2009-12-10 10:22:00,85.6,85.62,85.595,85.62,115400000.0
2009-12-10 10:23:00,85.61,85.675,85.61,85.665,172300000.0
2009-12-10 10:24:00,85.66,85.695,85.655,85.66,197500000.0
2009-12-10 10:25:00,85.665,85.695,85.665,85.695,229500000.0
2009-12-10 10:26:00,85.695,85.71,85.69,85.69,179200000.0
2009-12-10 10:27:00,85.685,85.695,85.675,85.685,202300000.0
2009-12-10 10:28:00,85.685,85.71,85.685,85.695,173200000.0
2009-12-10 10:29:00,85.69,85.71,85.665,85.685,251600000.0
2009-12-10 10:30:00,85.68,85.705,85.62,85.67,293400000.0
2009-12-10 10:31:00,85.67,85.67,85.635,85.64,336800000.0
2009-12-10 10:32:00,85.635,85.645,85.59,85.605,275200000.0
2009-12-10 10:33:00,85.6,85.605,85.51,85.515,271200000.0
2009-12-10 10:34:00,85.515,85.575,85.515,85.565,251600000.0
2009-12-10 10:35:00,85.565,85.625,85.565,85.615,219900000.0
2009-12-10 10:36:00,85.615,85.635,85.595,85.635,257200000.0
2009-12-10 10:37:00,85.645,85.65,85.62,85.65,219600000.0
2009-12-10 10:38:00,85.655,85.69,85.655,85.69,99100000.0
2009-12-10 10:39:00,85.69,85.775,85.685,85.755,293200000.0
2009-12-10 10:40:00,85.755,85.795,85.755,85.79,184200000.0
2009-12-10 10:41:00,85.79,85.84,85.79,85.825,193200000.0
2009-12-10 10:42:00,85.83,85.83,85.795,85.825,132600000.0
2009-12-10 10:43:00,85.825,85.85,85.81,85.81,111200000.0
2009-12-10 10:44:00,85.815,85.825,85.8,85.805,203800000.0
2009-12-10 10:45:00,85.805,85.84,85.785,85.84,264000000.0
2009-12-10 10:46:00,85.84,85.905,85.81,85.905,438400000.0
2009-12-10 10:47:00,85.905,85.905,85.835,85.865,394300000.0
2009-12-10 10:48:00,85.87,85.925,85.855,85.925,262900000.0
2009-12-10 10:49:00,85.925,85.94,85.925,85.935,173300000.0
2009-12-10 10:50:00,85.93,85.93,85.88,85.885,188100000.0
2009-12-10 10:51:00,85.885,85.935,85.865,85.915,403100000.0
2009-12-10 10:52:00,85.915,85.935,85.905,85.91,228400000.0
2009-12-10 10:53:00,85.905,85.945,85.885,85.925,399000000.0
2009-12-10 10:54:00,85.925,85.93,85.905,85.91,294000000.0
2009-12-10 10:55:00,85.905,85.905,85.875,85.9,238800000.0
2009-12-10 10:56:00,85.9,85.91,85.885,85.885,150500000.0
2009-12-10 10:57:00,85.885,85.895,85.865,85.865,222900000.0
2009-12-10 10:58:00,85.865,85.895,85.86,85.88,140400000.0
2009-12-10 10:59:00,85.88,85.895,85.875,85.885,231200000.0
2009-12-10 11:00:00,85.885,85.895,85.845,85.85,378600000.0
2009-12-10 11:01:00,85.855,85.855,85.8,85.8,324500000.0
2009-12-10 11:02:00,85.795,85.8,85.77,85.79,235600000.0
2009-12-10 11:03:00,85.795,85.81,85.79,85.805,218500000.0
2009-12-10 11:04:00,85.805,85.81,85.785,85.795,251200000.0
2009-12-10 11:05:00,85.795,85.8,85.78,85.8,303100000.0
2009-12-10 11:06:00,85.8,85.875,85.8,85.875,187100000.0
2009-12-10 11:07:00,85.895,85.905,85.84,85.845,172800000.0
2009-12-10 11:08:00,85.85,85.935,85.84,85.925,278500000.0
2009-12-10 11:09:00,85.925,85.93,85.89,85.895,256000000.0
2009-12-10 11:10:00,85.9,85.91,85.885,85.89,245900000.0
2009-12-10 11:11:00,85.89,85.89,85.815,85.835,253500000.0
2009-12-10 11:12:00,85.835,85.885,85.835,85.885,210900000.0
2009-12-10 11:13:00,85.885,85.89,85.835,85.855,328900000.0
2009-12-10 11:14:00,85.85,85.895,85.845,85.895,199800000.0
2009-12-10 11:15:00,85.895,85.91,85.885,85.91,95000000.0
2009-12-10 11:16:00,85.91,85.98,85.91,85.965,309300000.0
2009-12-10 11:17:00,85.965,85.985,85.94,85.975,347000000.0
2009-12-10 11:18:00,85.975,85.98,85.95,85.96,240400000.0
2009-12-10 11:19:00,85.96,85.965,85.94,85.945,119700000.0
2009-12-10 11:20:00,85.95,85.995,85.95,85.97,180700000.0
2009-12-10 11:21:00,85.97,85.975,85.935,85.94,257000000.0
2009-12-10 11:22:00,85.94,85.95,85.92,85.95,325300000.0
2009-12-10 11:23:00,85.945,85.99,85.935,85.985,162200000.0
2009-12-10 11:24:00,85.98,86.02,85.975,85.98,209500000.0
2009-12-10 11:25:00,85.985,86.005,85.975,85.99,192100000.0
2009-12-10 11:26:00,85.995,86.0,85.965,85.99,176800000.0
2009-12-10 11:27:00,85.99,85.995,85.97,85.985,203300000.0
2009-12-10 11:28:00,85.985,85.99,85.955,85.96,195600000.0
2009-12-10 11:29:00,85.96,85.98,85.955,85.975,123600000.0
2009-12-10 11:30:00,85.975,85.99,85.965,85.975,181300000.0
2009-12-10 11:31:00,85.975,85.985,85.92,85.92,149300000.0
2009-12-10 11:32:00,85.92,85.93,85.92,85.925,83700000.0
2009-12-10 11:33:00,85.925,85.93,85.915,85.915,131200000.0
2009-12-10 11:34:00,85.915,85.93,85.865,85.87,139400000.0
2009-12-10 11:35:00,85.865,85.895,85.865,85.89,93600000.0
2009-12-10 11:36:00,85.89,85.9,85.885,85.89,106500000.0
2009-12-10 11:37:00,85.89,85.9,85.875,85.885,99100000.0
2009-12-10 11:38:00,85.885,85.885,85.86,85.875,181100000.0
2009-12-10 11:39:00,85.875,85.885,85.865,85.87,108000000.0
2009-12-10 11:40:00,85.875,85.895,85.865,85.895,90100000.0
2009-12-10 11:41:00,85.895,85.93,85.89,85.92,126300000.0
2009-12-10 11:42:00,85.92,85.935,85.9,85.935,157500000.0
2009-12-10 11:43:00,85.935,85.96,85.935,85.95,214700000.0
2009-12-10 11:44:00,85.945,85.95,85.905,85.905,137900000.0
2009-12-10 11:45:00,85.905,85.905,85.885,85.895,65100000.0
2009-12-10 11:46:00,85.895,85.9,85.875,85.875,114400000.0
2009-12-10 11:47:00,85.87,85.89,85.87,85.89,35700000.0
2009-12-10 11:48:00,85.88,85.89,85.88,85.89,56400000.0
2009-12-10 11:49:00,85.885,85.895,85.88,85.885,50500000.0
2009-12-10 11:50:00,85.885,85.895,85.875,85.88,161900000.0
2009-12-10 11:51:00,85.88,85.89,85.85,85.86,130800000.0
2009-12-10 11:52:00,85.855,85.86,85.825,85.845,126100000.0
2009-12-10 11:53:00,85.845,85.845,85.81,85.82,78800000.0
2009-12-10 11:54:00,85.825,85.845,85.82,85.83,98500000.0
2009-12-10 11:55:00,85.825,85.865,85.825,85.85,109100000.0
2009-12-10 11:56:00,85.85,85.88,85.845,85.875,133400000.0
2009-12-10 11:57:00,85.865,85.875,85.855,85.86,116900000.0
2009-12-10 11:58:00,85.865,85.87,85.855,85.855,101300000.0
2009-12-10 11:59:00,85.855,85.88,85.85,85.88,251700000.0
2009-12-10 12:00:00,85.88,85.89,85.86,85.875,99300000.0
2009-12-10 12:01:00,85.875,85.975,85.875,85.975,158000000.0
2009-12-10 12:02:00,85.975,85.985,85.96,85.98,111800000.0
2009-12-10 12:03:00,85.98,85.985,85.96,85.965,143000000.0
2009-12-10 12:04:00,85.955,85.965,85.91,85.92,139200000.0
2009-12-10 12:05:00,85.92,85.99,85.915,85.99,211800000.0
2009-12-10 12:06:00,85.99,86.025,85.98,86.015,141000000.0
2009-12-10 12:07:00,86.015,86.095,86.01,86.09,243300000.0
2009-12-10 12:08:00,86.095,86.12,86.07,86.08,292300000.0
2009-12-10 12:09:00,86.08,86.08,86.055,86.06,247799999.0
2009-12-10 12:10:00,86.06,86.08,86.03,86.075,248100000.0
2009-12-10 12:11:00,86.08,86.125,86.08,86.125,203100000.0
2009-12-10 12:12:00,86.125,86.18,86.125,86.18,462400000.0
2009-12-10 12:13:00,86.18,86.18,86.125,86.135,389500000.0
2009-12-10 12:14:00,86.135,86.135,86.1,86.11,150200000.0
2009-12-10 12:15:00,86.11,86.11,86.09,86.11,77200000.0
2009-12-10 12:16:00,86.11,86.14,86.11,86.135,108700000.0
2009-12-10 12:17:00,86.14,86.165,86.135,86.165,325300000.0
2009-12-10 12:18:00,86.165,86.175,86.165,86.17,260600000.0
2009-12-10 12:19:00,86.17,86.17,86.135,86.145,231500000.0
2009-12-10 12:20:00,86.145,86.17,86.125,86.165,282399999.0
2009-12-10 12:21:00,86.165,86.175,86.15,86.16,160400000.0
2009-12-10 12:22:00,86.155,86.155,86.12,86.125,207900000.0
2009-12-10 12:23:00,86.115,86.115,86.085,86.085,132200000.0
2009-12-10 12:24:00,86.09,86.105,86.08,86.08,225900000.0
2009-12-10 12:25:00,86.08,86.09,86.055,86.065,287300000.0
2009-12-10 12:26:00,86.06,86.06,86.025,86.035,219200000.0
2009-12-10 12:27:00,86.045,86.07,86.04,86.07,251900000.0
2009-12-10 12:28:00,86.07,86.1,86.06,86.09,255800000.0
2009-12-10 12:29:00,86.095,86.115,86.09,86.095,224500000.0
2009-12-10 12:30:00,86.095,86.12,86.085,86.105,226900000.0
2009-12-10 12:31:00,86.11,86.115,86.1,86.105,151800000.0
2009-12-10 12:32:00,86.105,86.115,86.095,86.11,210100000.0
2009-12-10 12:33:00,86.11,86.135,86.105,86.125,235200000.0
2009-12-10 12:34:00,86.125,86.125,86.11,86.12,211400000.0
2009-12-10 12:35:00,86.12,86.12,86.105,86.105,141100000.0
2009-12-10 12:36:00,86.105,86.115,86.1,86.1,275100000.0
2009-12-10 12:37:00,86.095,86.115,86.09,86.095,265700000.0
2009-12-10 12:38:00,86.1,86.105,86.045,86.05,241600000.0
2009-12-10 12:39:00,86.05,86.065,86.04,86.065,192000000.0
2009-12-10 12:40:00,86.065,86.07,86.06,86.06,153900000.0
2009-12-10 12:41:00,86.06,86.11,86.06,86.11,277500000.0
2009-12-10 12:42:00,86.11,86.115,86.08,86.095,297799999.0
2009-12-10 12:43:00,86.095,86.12,86.08,86.115,263300000.0
2009-12-10 12:44:00,86.11,86.13,86.105,86.13,250500000.0
2009-12-10 12:45:00,86.13,86.135,86.095,86.095,104900000.0
2009-12-10 12:46:00,86.1,86.1,86.055,86.065,229600000.0
2009-12-10 12:47:00,86.06,86.1,86.06,86.1,258400000.0
2009-12-10 12:48:00,86.105,86.145,86.105,86.13,96500000.0
2009-12-10 12:49:00,86.13,86.14,86.12,86.125,132300000.0
2009-12-10 12:50:00,86.125,86.13,86.115,86.12,105300000.0
2009-12-10 12:51:00,86.115,86.115,86.09,86.1,96500000.0
2009-12-10 12:52:00,86.095,86.11,86.085,86.09,232900000.0
2009-12-10 12:53:00,86.095,86.105,86.08,86.09,176400000.0
2009-12-10 12:54:00,86.1,86.1,86.055,86.07,213800000.0
2009-12-10 12:55:00,86.065,86.085,86.065,86.065,109600000.0
2009-12-10 12:56:00,86.065,86.085,86.065,86.07,153300000.0
2009-12-10 12:57:00,86.07,86.08,86.065,86.07,149400000.0
2009-12-10 12:58:00,86.07,86.085,86.07,86.075,192300000.0
2009-12-10 12:59:00,86.075,86.075,86.07,86.075,87300000.0
2009-12-10 13:00:00,86.08,86.08,86.055,86.075,167500000.0
2009-12-10 13:01:00,86.075,86.1,86.075,86.085,209900000.0
2009-12-10 13:02:00,86.085,86.085,86.065,86.085,185000000.0
2009-12-10 13:03:00,86.085,86.13,86.085,86.13,261600000.0
2009-12-10 13:04:00,86.125,86.125,86.105,86.115,135500000.0
2009-12-10 13:05:00,86.11,86.125,86.105,86.11,86100000.0
2009-12-10 13:06:00,86.105,86.115,86.08,86.095,216000000.0
2009-12-10 13:07:00,86.095,86.1,86.08,86.08,202400000.0
2009-12-10 13:08:00,86.085,86.15,86.08,86.135,199200000.0
2009-12-10 13:09:00,86.13,86.135,86.1,86.105,164000000.0
2009-12-10 13:10:00,86.105,86.12,86.1,86.115,140200000.0
2009-12-10 13:11:00,86.115,86.13,86.095,86.1,173500000.0
2009-12-10 13:12:00,86.1,86.125,86.095,86.12,140500000.0
2009-12-10 13:13:00,86.12,86.145,86.12,86.145,203400000.0
2009-12-10 13:14:00,86.145,86.15,86.115,86.115,84600000.0
2009-12-10 13:15:00,86.115,86.15,86.115,86.15,121800000.0
2009-12-10 13:16:00,86.15,86.175,86.145,86.155,137500000.0
2009-12-10 13:17:00,86.155,86.215,86.145,86.215,243000000.0
2009-12-10 13:18:00,86.215,86.225,86.215,86.215,81000000.0
2009-12-10 13:19:00,86.215,86.22,86.185,86.185,272100000.0
2009-12-10 13:20:00,86.185,86.195,86.17,86.18,104900000.0
2009-12-10 13:21:00,86.18,86.185,86.145,86.155,171900000.0
2009-12-10 13:22:00,86.16,86.17,86.15,86.165,177100000.0
2009-12-10 13:23:00,86.165,86.17,86.125,86.13,269500000.0
2009-12-10 13:24:00,86.13,86.165,86.12,86.16,308400000.0
2009-12-10 13:25:00,86.165,86.195,86.155,86.185,164800000.0
2009-12-10 13:26:00,86.185,86.195,86.175,86.185,118400000.0
2009-12-10 13:27:00,86.185,86.205,86.155,86.2,188900000.0
2009-12-10 13:28:00,86.21,86.215,86.175,86.185,76500000.0
2009-12-10 13:29:00,86.185,86.185,86.155,86.18,123900000.0
2009-12-10 13:30:00,86.175,86.19,86.17,86.18,97400000.0
2009-12-10 13:31:00,86.175,86.185,86.175,86.185,28100000.0
2009-12-10 13:32:00,86.185,86.185,86.155,86.165,94800000.0
2009-12-10 13:33:00,86.165,86.165,86.145,86.145,110200000.0
2009-12-10 13:34:00,86.145,86.16,86.145,86.155,81000000.0
2009-12-10 13:35:00,86.155,86.17,86.155,86.17,74300000.0
2009-12-10 13:36:00,86.17,86.175,86.17,86.17,79000000.0
2009-12-10 13:37:00,86.17,86.175,86.165,86.175,51100000.0
2009-12-10 13:38:00,86.175,86.185,86.165,86.18,109500000.0
2009-12-10 13:39:00,86.18,86.21,86.18,86.2,115000000.0
2009-12-10 13:40:00,86.205,86.205,86.195,86.2,106100000.0
2009-12-10 13:41:00,86.2,86.22,86.195,86.205,181100000.0
2009-12-10 13:42:00,86.205,86.21,86.195,86.195,184000000.0
2009-12-10 13:43:00,86.2,86.21,86.19,86.205,235600000.0
2009-12-10 13:44:00,86.2,86.22,86.195,86.22,187800000.0
2009-12-10 13:45:00,86.21,86.215,86.185,86.185,102500000.0
2009-12-10 13:46:00,86.19,86.19,86.175,86.175,123300000.0
2009-12-10 13:47:00,86.175,86.175,86.14,86.14,75300000.0
2009-12-10 13:48:00,86.14,86.14,86.11,86.135,180200000.0
2009-12-10 13:49:00,86.135,86.15,86.13,86.13,62500000.0
2009-12-10 13:50:00,86.125,86.14,86.125,86.14,111200000.0
2009-12-10 13:51:00,86.14,86.175,86.14,86.155,141800000.0
2009-12-10 13:52:00,86.16,86.165,86.155,86.16,94900000.0
2009-12-10 13:53:00,86.16,86.17,86.145,86.145,126800000.0
2009-12-10 13:54:00,86.145,86.15,86.11,86.115,208900000.0
2009-12-10 13:55:00,86.115,86.13,86.115,86.13,111000000.0
2009-12-10 13:56:00,86.125,86.14,86.125,86.13,27100000.0
2009-12-10 13:57:00,86.135,86.14,86.12,86.13,129700000.0
2009-12-10 13:58:00,86.135,86.165,86.125,86.16,121300000.0
2009-12-10 13:59:00,86.16,86.18,86.155,86.17,199900000.0
2009-12-10 14:00:00,86.17,86.19,86.16,86.18,188400000.0
2009-12-10 14:01:00,86.175,86.18,86.165,86.165,112700000.0
2009-12-10 14:02:00,86.165,86.165,86.145,86.145,115000000.0
2009-12-10 14:03:00,86.145,86.145,86.13,86.14,48900000.0
2009-12-10 14:04:00,86.135,86.135,86.125,86.135,70200000.0
2009-12-10 14:05:00,86.135,86.15,86.115,86.12,97700000.0
2009-12-10 14:06:00,86.115,86.15,86.115,86.145,47500000.0
2009-12-10 14:07:00,86.145,86.145,86.135,86.135,57500000.0
2009-12-10 14:08:00,86.145,86.155,86.14,86.14,171900000.0
2009-12-10 14:09:00,86.14,86.15,86.13,86.135,101600000.0
2009-12-10 14:10:00,86.135,86.14,86.125,86.13,52100000.0
2009-12-10 14:11:00,86.13,86.14,86.12,86.14,33900000.0
2009-12-10 14:12:00,86.14,86.14,86.105,86.12,138500000.0
2009-12-10 14:13:00,86.115,86.13,86.075,86.08,206500000.0
2009-12-10 14:14:00,86.08,86.08,86.055,86.075,194900000.0
2009-12-10 14:15:00,86.08,86.09,86.07,86.075,90400000.0
2009-12-10 14:16:00,86.075,86.085,86.02,86.025,183000000.0
2009-12-10 14:17:00,86.02,86.04,86.015,86.015,241800000.0
2009-12-10 14:18:00,86.015,86.03,85.995,86.03,191100000.0
2009-12-10 14:19:00,86.03,86.035,86.005,86.015,175000000.0
2009-12-10 14:20:00,86.015,86.04,86.01,86.03,173300000.0
2009-12-10 14:21:00,86.03,86.05,86.015,86.045,185800000.0
2009-12-10 14:22:00,86.04,86.04,86.005,86.005,106700000.0
2009-12-10 14:23:00,86.005,86.03,86.0,86.03,161400000.0
2009-12-10 14:24:00,86.03,86.035,86.015,86.015,79400000.0
2009-12-10 14:25:00,86.015,86.015,85.99,85.99,147100000.0
2009-12-10 14:26:00,85.99,86.015,85.985,86.005,104400000.0
2009-12-10 14:27:00,86.005,86.01,85.98,85.99,152300000.0
2009-12-10 14:28:00,85.99,86.005,85.99,85.99,104500000.0
2009-12-10 14:29:00,85.995,86.005,85.975,86.0,142200000.0
2009-12-10 14:30:00,86.0,86.02,85.995,86.02,109600000.0
2009-12-10 14:31:00,86.02,86.02,86.0,86.005,63600000.0
2009-12-10 14:32:00,86.01,86.035,86.005,86.035,93100000.0
2009-12-10 14:33:00,86.035,86.04,86.015,86.02,184500000.0
2009-12-10 14:34:00,86.025,86.03,86.015,86.03,74100000.0
2009-12-10 14:35:00,86.035,86.05,86.035,86.045,71600000.0
2009-12-10 14:36:00,86.045,86.045,86.01,86.01,134700000.0
2009-12-10 14:37:00,86.015,86.015,85.995,85.995,106000000.0
2009-12-10 14:38:00,85.99,86.025,85.99,86.02,213500000.0
2009-12-10 14:39:00,86.03,86.055,86.025,86.055,116400000.0
2009-12-10 14:40:00,86.055,86.11,86.055,86.105,277200000.0
2009-12-10 14:41:00,86.095,86.11,86.085,86.105,124300000.0
2009-12-10 14:42:00,86.105,86.135,86.105,86.13,170800000.0
2009-12-10 14:43:00,86.125,86.125,86.105,86.115,108300000.0
2009-12-10 14:44:00,86.11,86.11,86.085,86.095,82900000.0
2009-12-10 14:45:00,86.095,86.11,86.095,86.11,48200000.0
2009-12-10 14:46:00,86.11,86.12,86.085,86.09,212900000.0
2009-12-10 14:47:00,86.09,86.1,86.09,86.095,31200000.0
2009-12-10 14:48:00,86.09,86.095,86.085,86.09,33900000.0
2009-12-10 14:49:00,86.095,86.095,86.065,86.065,46400000.0
2009-12-10 14:50:00,86.065,86.065,86.05,86.05,36100000.0
2009-12-10 14:51:00,86.05,86.05,86.025,86.04,96900000.0
2009-12-10 14:52:00,86.045,86.045,86.02,86.02,70000000.0
2009-12-10 14:53:00,86.02,86.02,86.005,86.015,48900000.0
2009-12-10 14:54:00,86.015,86.015,85.98,85.98,139400000.0
2009-12-10 14:55:00,85.98,85.985,85.97,85.97,117000000.0
2009-12-10 14:56:00,85.97,86.025,85.965,86.025,143800000.0
2009-12-10 14:57:00,86.025,86.06,86.02,86.05,73400000.0
2009-12-10 14:58:00,86.05,86.05,86.035,86.035,60400000.0
2009-12-10 14:59:00,86.035,86.04,86.025,86.035,72700000.0
2009-12-10 15:00:00,86.03,86.04,86.025,86.03,36800000.0
2009-12-10 15:01:00,86.025,86.05,86.025,86.05,72500000.0
2009-12-10 15:02:00,86.05,86.08,86.05,86.07,32000000.0
2009-12-10 15:03:00,86.07,86.08,86.065,86.08,63400000.0
2009-12-10 15:04:00,86.08,86.085,86.075,86.08,72900000.0
2009-12-10 15:05:00,86.09,86.1,86.085,86.09,87900000.0
2009-12-10 15:06:00,86.09,86.09,86.06,86.06,129600000.0
2009-12-10 15:07:00,86.06,86.07,86.055,86.06,106300000.0
2009-12-10 15:08:00,86.055,86.06,86.045,86.045,85100000.0
2009-12-10 15:09:00,86.045,86.06,86.03,86.06,189300000.0
2009-12-10 15:10:00,86.055,86.07,86.05,86.065,75200000.0
2009-12-10 15:11:00,86.065,86.07,86.055,86.06,111700000.0
2009-12-10 15:12:00,86.06,86.065,86.055,86.055,108200000.0
2009-12-10 15:13:00,86.055,86.065,86.045,86.055,118700000.0
2009-12-10 15:14:00,86.055,86.055,86.005,86.02,287000000.0
2009-12-10 15:15:00,86.025,86.04,86.02,86.025,174500000.0
2009-12-10 15:16:00,86.03,86.035,86.025,86.035,173400000.0
2009-12-10 15:17:00,86.035,86.035,86.0,86.02,254400000.0
2009-12-10 15:18:00,86.02,86.04,86.02,86.035,114000000.0
2009-12-10 15:19:00,86.04,86.04,86.015,86.02,97100000.0
2009-12-10 15:20:00,86.02,86.035,85.975,86.025,201700000.0
2009-12-10 15:21:00,86.025,86.025,85.995,85.995,194100000.0
2009-12-10 15:22:00,85.995,86.035,85.995,86.035,183500000.0
2009-12-10 15:23:00,86.03,86.045,86.015,86.02,131900000.0
2009-12-10 15:24:00,86.02,86.035,86.015,86.025,155100000.0
2009-12-10 15:25:00,86.03,86.03,86.0,86.0,109100000.0
2009-12-10 15:26:00,86.0,86.01,85.975,86.0,116800000.0
2009-12-10 15:27:00,86.0,86.03,85.97,86.03,232100000.0
2009-12-10 15:28:00,86.035,86.1,86.035,86.09,171000000.0
2009-12-10 15:29:00,86.09,86.09,85.985,85.995,193400000.0
2009-12-10 15:30:00,85.975,86.14,85.935,86.07,389700000.0
2009-12-10 15:31:00,86.07,86.085,85.965,86.025,340700000.0
2009-12-10 15:32:00,86.025,86.05,85.98,86.015,366300000.0
2009-12-10 15:33:00,86.03,86.05,85.975,85.985,316500000.0
2009-12-10 15:34:00,85.985,85.995,85.915,85.94,229500000.0
2009-12-10 15:35:00,85.94,85.945,85.76,85.775,158400000.0
2009-12-10 15:36:00,85.765,85.86,85.765,85.85,248800000.0
2009-12-10 15:37:00,85.845,85.855,85.82,85.83,176700000.0
2009-12-10 15:38:00,85.825,85.87,85.825,85.855,132800000.0
2009-12-10 15:39:00,85.86,85.935,85.855,85.895,232100000.0
2009-12-10 15:40:00,85.89,85.89,85.845,85.865,290800000.0
2009-12-10 15:41:00,85.865,85.88,85.86,85.865,137700000.0
2009-12-10 15:42:00,85.86,85.875,85.855,85.875,169800000.0
2009-12-10 15:43:00,85.875,85.925,85.875,85.925,132700000.0
2009-12-10 15:44:00,85.925,85.955,85.925,85.955,97800000.0
2009-12-10 15:45:00,85.955,85.955,85.925,85.955,126300000.0
2009-12-10 15:46:00,85.965,85.99,85.94,85.955,176800000.0
2009-12-10 15:47:00,85.955,85.985,85.95,85.975,238700000.0
2009-12-10 15:48:00,85.975,86.0,85.97,85.995,290700000.0
2009-12-10 15:49:00,85.995,86.005,85.975,85.98,148200000.0
2009-12-10 15:50:00,85.98,85.99,85.955,85.985,205500000.0
2009-12-10 15:51:00,85.985,85.985,85.935,85.96,94500000.0
2009-12-10 15:52:00,85.975,85.985,85.95,85.965,216500000.0
2009-12-10 15:53:00,85.955,85.975,85.945,85.945,126300000.0
2009-12-10 15:54:00,85.945,85.96,85.94,85.96,265700000.0
2009-12-10 15:55:00,85.955,85.99,85.955,85.96,370800000.0
2009-12-10 15:56:00,85.96,85.965,85.925,85.95,354200000.0
2009-12-10 15:57:00,85.95,85.965,85.92,85.95,252500000.0
2009-12-10 15:58:00,85.95,85.96,85.93,85.945,467500000.0
2009-12-10 15:59:00,85.94,85.985,85.94,85.97,391500000.0
2009-12-10 16:00:00,85.975,85.99,85.975,85.975,222000000.0
2009-12-10 16:01:00,85.975,86.03,85.975,86.02,266500000.0
2009-12-10 16:02:00,86.02,86.035,86.01,86.02,376100000.0
2009-12-10 16:03:00,86.02,86.045,86.01,86.045,470200000.0
2009-12-10 16:04:00,86.045,86.1,86.03,86.055,408700000.0
2009-12-10 16:05:00,86.05,86.06,86.035,86.05,406799999.0
2009-12-10 16:06:00,86.045,86.06,86.04,86.055,214000000.0
2009-12-10 16:07:00,86.05,86.08,86.045,86.07,355700000.0
2009-12-10 16:08:00,86.07,86.08,86.06,86.07,359000000.0
2009-12-10 16:09:00,86.07,86.085,86.06,86.06,294200000.0
2009-12-10 16:10:00,86.065,86.075,86.04,86.075,353000001.0
2009-12-10 16:11:00,86.075,86.08,86.055,86.06,391200000.0
2009-12-10 16:12:00,86.06,86.07,86.035,86.04,259900000.0
2009-12-10 16:13:00,86.04,86.07,86.035,86.07,206700001.0
2009-12-10 16:14:00,86.065,86.09,86.055,86.08,412799999.0
2009-12-10 16:15:00,86.075,86.095,86.065,86.085,371600000.0
2009-12-10 16:16:00,86.085,86.1,86.06,86.065,347199999.0
2009-12-10 16:17:00,86.065,86.07,86.04,86.045,195000000.0
2009-12-10 16:18:00,86.045,86.08,86.045,86.075,238800000.0
2009-12-10 16:19:00,86.08,86.08,86.065,86.065,237300000.0
2009-12-10 16:20:00,86.07,86.07,86.06,86.06,227500000.0
2009-12-10 16:21:00,86.06,86.075,86.035,86.05,405400001.0
2009-12-10 16:22:00,86.05,86.065,86.045,86.05,534000000.0
2009-12-10 16:23:00,86.05,86.06,86.035,86.045,294600000.0
2009-12-10 16:24:00,86.04,86.045,86.03,86.03,482500000.0
2009-12-10 16:25:00,86.03,86.035,86.025,86.03,339100000.0
2009-12-10 16:26:00,86.035,86.055,86.035,86.055,351700000.0
2009-12-10 16:27:00,86.055,86.065,86.045,86.06,146600000.0
2009-12-10 16:28:00,86.065,86.075,86.05,86.055,86700000.0
2009-12-10 16:29:00,86.055,86.07,86.05,86.05,244100000.0
2009-12-10 16:30:00,86.045,86.1,86.045,86.095,415300000.0
2009-12-10 16:31:00,86.095,86.115,86.09,86.11,252400000.0
2009-12-10 16:32:00,86.105,86.11,86.09,86.1,444200000.0
2009-12-10 16:33:00,86.1,86.11,86.085,86.105,158600000.0
2009-12-10 16:34:00,86.1,86.12,86.095,86.105,371300000.0
2009-12-10 16:35:00,86.105,86.105,86.06,86.075,209900000.0
2009-12-10 16:36:00,86.07,86.165,86.07,86.16,372200000.0
2009-12-10 16:37:00,86.16,86.16,86.12,86.135,221300000.0
2009-12-10 16:38:00,86.13,86.145,86.095,86.1,237300000.0
2009-12-10 16:39:00,86.1,86.125,86.09,86.12,187000000.0
2009-12-10 16:40:00,86.12,86.175,86.12,86.165,449900001.0
2009-12-10 16:41:00,86.165,86.175,86.14,86.15,455600000.0
2009-12-10 16:42:00,86.15,86.165,86.14,86.145,430600000.0
2009-12-10 16:43:00,86.14,86.145,86.115,86.115,383500000.0
2009-12-10 16:44:00,86.115,86.125,86.105,86.11,433600000.0
2009-12-10 16:45:00,86.11,86.135,86.105,86.105,409700000.0
2009-12-10 16:46:00,86.105,86.12,86.09,86.105,696799999.0
2009-12-10 16:47:00,86.105,86.14,86.105,86.14,296199999.0
2009-12-10 16:48:00,86.14,86.165,86.135,86.165,176000000.0
2009-12-10 16:49:00,86.16,86.175,86.145,86.175,209400001.0
2009-12-10 16:50:00,86.165,86.17,86.15,86.165,136500000.0
2009-12-10 16:51:00,86.16,86.16,86.125,86.135,130400000.0
2009-12-10 16:52:00,86.14,86.165,86.125,86.155,381000000.0
2009-12-10 16:53:00,86.155,86.155,86.125,86.125,168100000.0
2009-12-10 16:54:00,86.125,86.125,86.105,86.11,111100000.0
2009-12-10 16:55:00,86.115,86.13,86.1,86.115,355800000.0
2009-12-10 16:56:00,86.12,86.135,86.115,86.135,148000000.0
2009-12-10 16:57:00,86.135,86.185,86.12,86.18,189400000.0
2009-12-10 16:58:00,86.18,86.185,86.145,86.18,294300000.0
2009-12-10 16:59:00,86.18,86.185,86.12,86.12,272600000.0
2009-12-10 17:00:00,86.12,86.14,86.115,86.115,547700000.0
2009-12-10 17:01:00,86.12,86.125,86.095,86.105,474500000.0
2009-12-10 17:02:00,86.105,86.115,86.075,86.085,590300000.0
2009-12-10 17:03:00,86.085,86.105,86.07,86.09,417000000.0
2009-12-10 17:04:00,86.09,86.105,86.075,86.075,401200000.0
2009-12-10 17:05:00,86.08,86.095,86.065,86.08,498000000.0
2009-12-10 17:06:00,86.08,86.105,86.075,86.095,640599999.0
2009-12-10 17:07:00,86.1,86.14,86.1,86.125,559400000.0
2009-12-10 17:08:00,86.125,86.13,86.105,86.125,367600000.0
2009-12-10 17:09:00,86.125,86.14,86.11,86.115,552000000.0
2009-12-10 17:10:00,86.12,86.15,86.115,86.13,426299999.0
2009-12-10 17:11:00,86.135,86.14,86.095,86.1,273200000.0
2009-12-10 17:12:00,86.1,86.11,86.055,86.06,347000000.0
2009-12-10 17:13:00,86.06,86.095,86.06,86.085,215800000.0
2009-12-10 17:14:00,86.085,86.085,86.045,86.05,169500000.0
2009-12-10 17:15:00,86.05,86.08,86.045,86.06,482099999.0
2009-12-10 17:16:00,86.055,86.09,86.055,86.085,133600000.0
2009-12-10 17:17:00,86.085,86.085,86.045,86.065,356000000.0
2009-12-10 17:18:00,86.065,86.065,86.0,86.02,264600000.0
2009-12-10 17:19:00,86.015,86.04,85.995,86.03,186700000.0
2009-12-10 17:20:00,86.035,86.035,85.995,86.01,200500000.0
2009-12-10 17:21:00,86.005,86.015,85.985,86.0,212000000.0
2009-12-10 17:22:00,86.0,86.01,86.0,86.01,220700000.0
2009-12-10 17:23:00,86.01,86.01,85.975,85.98,311800000.0
2009-12-10 17:24:00,85.98,85.995,85.945,85.95,173600000.0
2009-12-10 17:25:00,85.945,85.955,85.925,85.95,267200000.0
2009-12-10 17:26:00,85.95,85.99,85.95,85.99,148600000.0
2009-12-10 17:27:00,85.985,86.025,85.975,86.025,189600000.0
2009-12-10 17:28:00,86.025,86.035,85.99,86.015,316800000.0
2009-12-10 17:29:00,86.015,86.015,85.99,85.995,144500000.0
2009-12-10 17:30:00,85.995,86.035,85.995,86.025,263000000.0
2009-12-10 17:31:00,86.03,86.07,86.025,86.06,180600000.0
2009-12-10 17:32:00,86.065,86.075,86.04,86.065,325200000.0
2009-12-10 17:33:00,86.07,86.075,86.035,86.035,228800000.0
2009-12-10 17:34:00,86.04,86.05,86.035,86.05,116100000.0
2009-12-10 17:35:00,86.05,86.055,86.03,86.04,137800000.0
2009-12-10 17:36:00,86.04,86.045,86.01,86.015,147500000.0
2009-12-10 17:37:00,86.015,86.03,85.985,85.995,153900000.0
2009-12-10 17:38:00,85.995,86.005,85.99,85.995,374000000.0
2009-12-10 17:39:00,86.0,86.005,85.985,85.985,343600000.0
2009-12-10 17:40:00,85.985,85.99,85.92,85.98,243900000.0
2009-12-10 17:41:00,85.98,85.99,85.935,85.955,186800000.0
2009-12-10 17:42:00,85.955,85.955,85.895,85.895,386900000.0
2009-12-10 17:43:00,85.895,85.905,85.875,85.89,309400000.0
2009-12-10 17:44:00,85.89,85.895,85.855,85.87,556200000.0
2009-12-10 17:45:00,85.875,85.925,85.865,85.915,269700000.0
2009-12-10 17:46:00,85.915,85.965,85.915,85.96,450999999.0
2009-12-10 17:47:00,85.965,85.975,85.95,85.97,239700000.0
2009-12-10 17:48:00,85.965,86.015,85.965,86.015,258700000.0
2009-12-10 17:49:00,86.02,86.025,85.99,85.99,224400000.0
2009-12-10 17:50:00,85.99,86.015,85.985,86.005,157200000.0
2009-12-10 17:51:00,86.015,86.025,85.995,86.01,170500000.0
2009-12-10 17:52:00,86.01,86.02,86.005,86.01,152500000.0
2009-12-10 17:53:00,86.01,86.02,85.97,85.99,214500000.0
2009-12-10 17:54:00,85.99,85.99,85.965,85.98,183800000.0
2009-12-10 17:55:00,85.98,85.985,85.96,85.985,142200000.0
2009-12-10 17:56:00,85.985,85.99,85.98,85.99,55000000.0
2009-12-10 17:57:00,85.985,86.01,85.985,85.99,162500000.0
2009-12-10 17:58:00,85.99,86.01,85.97,85.98,181800000.0
2009-12-10 17:59:00,85.98,86.035,85.975,86.035,224300000.0
2009-12-10 18:00:00,86.035,86.05,85.985,85.995,478799999.0
2009-12-10 18:01:00,85.995,86.005,85.985,85.985,561399999.0
2009-12-10 18:02:00,85.985,85.995,85.98,85.99,446300000.0
2009-12-10 18:03:00,85.99,86.005,85.945,85.975,240100000.0
2009-12-10 18:04:00,85.98,85.995,85.965,85.975,108800000.0
2009-12-10 18:05:00,85.965,85.98,85.96,85.965,126200000.0
2009-12-10 18:06:00,85.965,85.97,85.95,85.95,260200000.0
2009-12-10 18:07:00,85.95,85.955,85.94,85.95,227700000.0
2009-12-10 18:08:00,85.95,85.95,85.89,85.89,167800000.0
2009-12-10 18:09:00,85.885,85.905,85.875,85.885,247500000.0
2009-12-10 18:10:00,85.885,85.905,85.885,85.905,159600000.0
2009-12-10 18:11:00,85.91,85.92,85.9,85.915,225700000.0
2009-12-10 18:12:00,85.915,85.97,85.905,85.97,285700000.0
2009-12-10 18:13:00,85.975,85.985,85.955,85.975,309799999.0
2009-12-10 18:14:00,85.975,85.985,85.965,85.97,152400000.0
2009-12-10 18:15:00,85.97,86.005,85.965,86.005,370599999.0
2009-12-10 18:16:00,86.01,86.035,86.01,86.035,85600000.0
2009-12-10 18:17:00,86.035,86.035,86.0,86.035,141700000.0
2009-12-10 18:18:00,86.035,86.045,86.02,86.03,273300000.0
2009-12-10 18:19:00,86.03,86.05,86.015,86.015,196100000.0
2009-12-10 18:20:00,86.015,86.025,86.005,86.005,479000001.0
2009-12-10 18:21:00,86.01,86.03,86.005,86.02,387000000.0
2009-12-10 18:22:00,86.015,86.025,86.005,86.005,410000000.0
2009-12-10 18:23:00,86.005,86.03,86.005,86.025,470900000.0
2009-12-10 18:24:00,86.025,86.04,86.015,86.03,222200000.0
2009-12-10 18:25:00,86.025,86.045,86.025,86.035,183600000.0
2009-12-10 18:26:00,86.03,86.035,85.98,85.98,332300000.0
2009-12-10 18:27:00,85.975,86.01,85.975,86.005,239300000.0
2009-12-10 18:28:00,86.005,86.01,85.96,85.985,282700000.0
2009-12-10 18:29:00,85.99,85.99,85.965,85.99,190300000.0
2009-12-10 18:30:00,86.0,86.0,85.96,85.96,281600000.0
2009-12-10 18:31:00,85.96,85.98,85.955,85.98,264300000.0
2009-12-10 18:32:00,85.985,85.99,85.975,85.975,262600000.0
2009-12-10 18:33:00,85.975,86.01,85.975,86.01,182400000.0
2009-12-10 18:34:00,86.01,86.015,85.99,85.99,451200000.0
2009-12-10 18:35:00,85.99,86.0,85.985,85.995,190000000.0
2009-12-10 18:36:00,85.995,86.0,85.99,85.995,399199998.0
2009-12-10 18:37:00,85.99,86.0,85.98,85.98,315000002.0
2009-12-10 18:38:00,85.98,85.98,85.95,85.965,273800000.0
2009-12-10 18:39:00,85.965,85.965,85.95,85.955,73500000.0
2009-12-10 18:40:00,85.955,85.97,85.955,85.965,176900000.0
2009-12-10 18:41:00,85.965,85.97,85.935,85.94,149000000.0
2009-12-10 18:42:00,85.94,85.955,85.93,85.955,138500000.0
2009-12-10 18:43:00,85.955,85.96,85.94,85.945,79700000.0
2009-12-10 18:44:00,85.945,85.985,85.94,85.965,151500000.0
2009-12-10 18:45:00,85.965,85.965,85.945,85.965,242800000.0
2009-12-10 18:46:00,85.965,85.975,85.955,85.965,304000000.0
2009-12-10 18:47:00,85.965,85.985,85.955,85.985,227600000.0
2009-12-10 18:48:00,85.985,86.005,85.975,86.005,204300000.0
2009-12-10 18:49:00,86.01,86.01,85.985,85.985,231400000.0
2009-12-10 18:50:00,85.98,85.98,85.95,85.955,174700000.0
2009-12-10 18:51:00,85.955,85.965,85.93,85.93,242700000.0
2009-12-10 18:52:00,85.92,85.925,85.835,85.845,196400000.0
2009-12-10 18:53:00,85.84,85.88,85.84,85.88,175700000.0
2009-12-10 18:54:00,85.875,85.915,85.875,85.905,222700000.0
2009-12-10 18:55:00,85.905,85.925,85.9,85.915,104000000.0
2009-12-10 18:56:00,85.915,85.92,85.9,85.915,164100000.0
2009-12-10 18:57:00,85.915,85.92,85.9,85.905,116800000.0
2009-12-10 18:58:00,85.905,85.91,85.895,85.905,187300000.0
2009-12-10 18:59:00,85.905,85.91,85.86,85.865,234900000.0
2009-12-10 19:00:00,85.87,85.89,85.83,85.83,167400000.0
2009-12-10 19:01:00,85.83,85.84,85.815,85.815,290900000.0
2009-12-10 19:02:00,85.82,85.84,85.805,85.82,108700000.0
2009-12-10 19:03:00,85.82,85.82,85.805,85.815,80000000.0
2009-12-10 19:04:00,85.815,85.835,85.805,85.825,148200000.0
2009-12-10 19:05:00,85.83,85.845,85.825,85.83,77000000.0
2009-12-10 19:06:00,85.83,85.865,85.83,85.855,61200000.0
2009-12-10 19:07:00,85.865,85.865,85.835,85.86,120600000.0
2009-12-10 19:08:00,85.86,85.87,85.83,85.84,237100000.0
2009-12-10 19:09:00,85.845,85.875,85.845,85.865,179600000.0
2009-12-10 19:10:00,85.865,85.885,85.855,85.87,77000000.0
2009-12-10 19:11:00,85.87,85.89,85.86,85.89,64000000.0
2009-12-10 19:12:00,85.895,85.9,85.855,85.855,110400000.0
2009-12-10 19:13:00,85.845,85.86,85.845,85.85,104000000.0
2009-12-10 19:14:00,85.855,85.855,85.825,85.84,46400000.0
2009-12-10 19:15:00,85.84,85.85,85.815,85.82,394700000.0
2009-12-10 19:16:00,85.82,85.855,85.82,85.855,114500000.0
2009-12-10 19:17:00,85.855,85.855,85.825,85.83,296700000.0
2009-12-10 19:18:00,85.835,85.845,85.83,85.83,259800000.0
2009-12-10 19:19:00,85.83,85.84,85.815,85.82,457299999.0
2009-12-10 19:20:00,85.82,85.825,85.805,85.82,350500000.0
2009-12-10 19:21:00,85.82,85.83,85.815,85.825,126800000.0
2009-12-10 19:22:00,85.825,85.855,85.82,85.855,319499998.0
2009-12-10 19:23:00,85.85,85.86,85.845,85.86,82000000.0
2009-12-10 19:24:00,85.86,85.86,85.85,85.85,57400000.0
2009-12-10 19:25:00,85.85,85.86,85.84,85.84,137400000.0
2009-12-10 19:26:00,85.84,85.845,85.83,85.835,121900000.0
2009-12-10 19:27:00,85.835,85.84,85.83,85.835,116200000.0
2009-12-10 19:28:00,85.835,85.845,85.82,85.83,236200000.0
2009-12-10 19:29:00,85.83,85.83,85.815,85.82,361800000.0
2009-12-10 19:30:00,85.82,85.82,85.805,85.805,258300000.0
2009-12-10 19:31:00,85.805,85.81,85.79,85.81,107700000.0
2009-12-10 19:32:00,85.805,85.815,85.8,85.81,274800000.0
2009-12-10 19:33:00,85.82,85.83,85.81,85.825,379800000.0
2009-12-10 19:34:00,85.825,85.845,85.82,85.84,193400000.0
2009-12-10 19:35:00,85.84,85.84,85.79,85.79,182300000.0
2009-12-10 19:36:00,85.785,85.81,85.785,85.805,300100000.0
2009-12-10 19:37:00,85.81,85.81,85.795,85.81,141200000.0
2009-12-10 19:38:00,85.81,85.82,85.8,85.815,255100000.0
2009-12-10 19:39:00,85.815,85.815,85.795,85.815,68900000.0
2009-12-10 19:40:00,85.815,85.82,85.815,85.815,24300000.0
2009-12-10 19:41:00,85.815,85.82,85.815,85.82,43600000.0
2009-12-10 19:42:00,85.815,85.845,85.815,85.835,84600000.0
2009-12-10 19:43:00,85.835,85.84,85.81,85.81,97100000.0
2009-12-10 19:44:00,85.81,85.825,85.805,85.81,306300000.0
2009-12-10 19:45:00,85.81,85.825,85.81,85.82,146800000.0
2009-12-10 19:46:00,85.825,85.825,85.81,85.825,198800000.0
2009-12-10 19:47:00,85.825,85.84,85.825,85.84,145800000.0
2009-12-10 19:48:00,85.845,85.86,85.845,85.845,219400000.0
2009-12-10 19:49:00,85.845,85.855,85.835,85.855,199200000.0
2009-12-10 19:50:00,85.855,85.875,85.855,85.865,121800000.0
2009-12-10 19:51:00,85.865,85.875,85.86,85.875,66400000.0
2009-12-10 19:52:00,85.875,85.88,85.87,85.87,78700000.0
2009-12-10 19:53:00,85.87,85.915,85.87,85.915,137800000.0
2009-12-10 19:54:00,85.915,85.915,85.895,85.905,178300000.0
2009-12-10 19:55:00,85.905,85.91,85.89,85.89,220500000.0
2009-12-10 19:56:00,85.89,85.905,85.89,85.895,116500000.0
2009-12-10 19:57:00,85.89,85.905,85.89,85.895,294400000.0
2009-12-10 19:58:00,85.89,85.9,85.885,85.895,197500001.0
2009-12-10 19:59:00,85.895,85.895,85.89,85.89,357000000.0
2009-12-10 20:00:00,85.895,85.91,85.885,85.895,214200000.0
2009-12-10 20:01:00,85.89,85.92,85.87,85.875,378500000.0
2009-12-10 20:02:00,85.875,85.89,85.83,85.83,360100000.0
2009-12-10 20:03:00,85.83,85.845,85.81,85.825,449699999.0
2009-12-10 20:04:00,85.82,85.85,85.82,85.85,810900000.0
2009-12-10 20:05:00,85.85,85.85,85.83,85.83,316900000.0
2009-12-10 20:06:00,85.835,85.835,85.81,85.815,366600000.0
2009-12-10 20:07:00,85.815,85.85,85.81,85.85,431200000.0
2009-12-10 20:08:00,85.865,85.865,85.805,85.81,562799998.0
2009-12-10 20:09:00,85.805,85.835,85.805,85.835,348000000.0
2009-12-10 20:10:00,85.835,85.835,85.8,85.825,279300000.0
2009-12-10 20:11:00,85.825,85.845,85.815,85.835,157600000.0
2009-12-10 20:12:00,85.835,85.885,85.835,85.835,259800000.0
2009-12-10 20:13:00,85.835,85.835,85.795,85.805,118400000.0
2009-12-10 20:14:00,85.805,85.82,85.795,85.805,118600000.0
2009-12-10 20:15:00,85.805,85.805,85.785,85.785,386100000.0
2009-12-10 20:16:00,85.79,85.79,85.77,85.775,289400000.0
2009-12-10 20:17:00,85.775,85.78,85.77,85.775,198200000.0
2009-12-10 20:18:00,85.78,85.79,85.76,85.775,431500001.0
2009-12-10 20:19:00,85.775,85.805,85.77,85.8,148899999.0
2009-12-10 20:20:00,85.795,85.82,85.795,85.815,50400000.0
2009-12-10 20:21:00,85.82,85.85,85.815,85.825,307600000.0
2009-12-10 20:22:00,85.815,85.855,85.815,85.845,74400000.0
2009-12-10 20:23:00,85.85,85.88,85.84,85.865,128000000.0
2009-12-10 20:24:00,85.86,85.87,85.85,85.87,222400000.0
2009-12-10 20:25:00,85.875,85.89,85.865,85.865,77200000.0
2009-12-10 20:26:00,85.86,85.88,85.85,85.88,158900000.0
2009-12-10 20:27:00,85.88,85.885,85.865,85.885,268200001.0
2009-12-10 20:28:00,85.885,85.885,85.86,85.86,72000000.0
2009-12-10 20:29:00,85.85,85.865,85.85,85.865,274600001.0
2009-12-10 20:30:00,85.86,85.875,85.825,85.845,316900000.0
2009-12-10 20:31:00,85.845,85.85,85.84,85.85,75300000.0
2009-12-10 20:32:00,85.85,85.855,85.845,85.85,97500000.0
2009-12-10 20:33:00,85.85,85.865,85.845,85.865,69000000.0
2009-12-10 20:34:00,85.86,85.86,85.845,85.845,24800000.0
2009-12-10 20:35:00,85.85,85.865,85.845,85.855,165800000.0
2009-12-10 20:36:00,85.87,85.895,85.865,85.895,117100000.0
2009-12-10 20:37:00,85.895,85.915,85.89,85.915,209300000.0
2009-12-10 20:38:00,85.915,85.92,85.905,85.91,156700000.0
2009-12-10 20:39:00,85.91,85.935,85.905,85.92,176900000.0
2009-12-10 20:40:00,85.92,85.925,85.91,85.925,372700000.0
2009-12-10 20:41:00,85.925,85.925,85.9,85.905,174200000.0
2009-12-10 20:42:00,85.905,85.91,85.865,85.865,251300000.0
2009-12-10 20:43:00,85.865,85.87,85.845,85.845,127400000.0
2009-12-10 20:44:00,85.85,85.86,85.835,85.855,218400000.0
2009-12-10 20:45:00,85.86,85.86,85.825,85.825,273900000.0
2009-12-10 20:46:00,85.825,85.845,85.82,85.845,302500000.0
2009-12-10 20:47:00,85.845,85.845,85.825,85.835,177000000.0
2009-12-10 20:48:00,85.83,85.835,85.825,85.835,123500000.0
2009-12-10 20:49:00,85.83,85.85,85.83,85.845,77800000.0
2009-12-10 20:50:00,85.845,85.845,85.84,85.84,35800000.0
2009-12-10 20:51:00,85.84,85.84,85.825,85.825,37400000.0
2009-12-10 20:52:00,85.825,85.835,85.82,85.835,88300000.0
2009-12-10 20:53:00,85.835,85.875,85.83,85.87,154700000.0
2009-12-10 20:54:00,85.87,85.875,85.845,85.845,353200000.0
2009-12-10 20:55:00,85.845,85.855,85.845,85.855,91000000.0
2009-12-10 20:56:00,85.855,85.86,85.855,85.86,91800000.0
2009-12-10 20:57:00,85.86,85.88,85.855,85.88,181600000.0
2009-12-10 20:58:00,85.88,85.895,85.87,85.88,377299999.0
2009-12-10 20:59:00,85.88,85.885,85.86,85.86,120800000.0
2009-12-10 21:00:00,85.865,85.88,85.86,85.87,176300000.0
2009-12-10 21:01:00,85.87,85.89,85.87,85.88,204000000.0
2009-12-10 21:02:00,85.875,85.89,85.875,85.88,113500000.0
2009-12-10 21:03:00,85.88,85.91,85.875,85.905,290800000.0
2009-12-10 21:04:00,85.905,85.92,85.9,85.92,183900000.0
2009-12-10 21:05:00,85.92,85.92,85.9,85.92,221300000.0
2009-12-10 21:06:00,85.92,85.92,85.895,85.895,106500000.0
2009-12-10 21:07:00,85.895,85.91,85.895,85.905,171200000.0
2009-12-10 21:08:00,85.905,85.93,85.905,85.925,122000000.0
2009-12-10 21:09:00,85.925,85.93,85.915,85.92,195700000.0
2009-12-10 21:10:00,85.92,85.925,85.9,85.91,184600000.0
2009-12-10 21:11:00,85.91,85.92,85.905,85.91,63700000.0
2009-12-10 21:12:00,85.91,85.915,85.88,85.885,115000000.0
2009-12-10 21:13:00,85.885,85.9,85.88,85.9,153700000.0
2009-12-10 21:14:00,85.9,85.91,85.895,85.905,112800000.0
2009-12-10 21:15:00,85.9,85.91,85.89,85.895,65900000.0
2009-12-10 21:16:00,85.895,85.935,85.895,85.925,201200000.0
2009-12-10 21:17:00,85.925,85.945,85.92,85.93,99600000.0
2009-12-10 21:18:00,85.94,85.94,85.93,85.935,97300000.0
2009-12-10 21:19:00,85.935,85.96,85.93,85.95,253700000.0
2009-12-10 21:20:00,85.955,85.955,85.935,85.95,162900000.0
2009-12-10 21:21:00,85.95,85.955,85.945,85.95,107400000.0
2009-12-10 21:22:00,85.95,85.955,85.935,85.945,150600000.0
2009-12-10 21:23:00,85.95,85.95,85.935,85.945,95100000.0
2009-12-10 21:24:00,85.95,85.95,85.935,85.945,72900000.0
2009-12-10 21:25:00,85.945,85.96,85.935,85.935,147000000.0
2009-12-10 21:26:00,85.935,85.935,85.925,85.925,99000000.0
2009-12-10 21:27:00,85.925,85.94,85.925,85.94,97100000.0
2009-12-10 21:28:00,85.945,85.95,85.94,85.95,110700000.0
2009-12-10 21:29:00,85.95,85.955,85.95,85.955,85100000.0
2009-12-10 21:30:00,85.955,85.965,85.945,85.965,263300000.0
2009-12-10 21:31:00,85.965,85.975,85.955,85.965,188700000.0
2009-12-10 21:32:00,85.965,85.975,85.96,85.975,173100000.0
2009-12-10 21:33:00,85.975,85.995,85.975,85.995,227000000.0
2009-12-10 21:34:00,86.0,86.0,85.985,86.0,140300000.0
2009-12-10 21:35:00,86.0,86.01,85.965,85.965,151900000.0
2009-12-10 21:36:00,85.975,85.975,85.965,85.975,309800001.0
2009-12-10 21:37:00,85.975,85.975,85.955,85.96,164400000.0
2009-12-10 21:38:00,85.96,85.965,85.96,85.965,178000000.0
2009-12-10 21:39:00,85.965,85.975,85.94,85.94,577499999.0
2009-12-10 21:40:00,85.94,85.94,85.93,85.93,222500000.0
2009-12-10 21:41:00,85.935,85.935,85.92,85.92,238200000.0
2009-12-10 21:42:00,85.92,85.925,85.915,85.925,163400000.0
2009-12-10 21:43:00,85.925,85.935,85.915,85.92,158300000.0
2009-12-10 21:44:00,85.92,85.935,85.92,85.93,291499999.0
2009-12-10 21:45:00,85.93,85.945,85.93,85.94,329900001.0
2009-12-10 21:46:00,85.94,85.95,85.94,85.95,170900000.0
2009-12-10 21:47:00,85.95,85.95,85.945,85.945,228000000.0
2009-12-10 21:48:00,85.95,85.95,85.93,85.935,311800000.0
2009-12-10 21:49:00,85.935,85.95,85.93,85.935,203300000.0
2009-12-10 21:50:00,85.935,85.94,85.93,85.94,72800000.0
2009-12-10 21:51:00,85.94,85.955,85.94,85.95,205600000.0
2009-12-10 21:52:00,85.95,85.96,85.945,85.955,183800000.0
2009-12-10 21:53:00,85.955,85.97,85.955,85.96,245600000.0
2009-12-10 21:54:00,85.96,85.96,85.95,85.96,182600000.0
2009-12-10 21:55:00,85.96,85.965,85.955,85.96,137500000.0
2009-12-10 21:56:00,85.96,85.96,85.945,85.95,202900000.0
2009-12-10 21:57:00,85.95,85.95,85.94,85.945,97400000.0
2009-12-10 21:58:00,85.945,85.945,85.935,85.94,70400000.0
2009-12-10 21:59:00,85.935,85.95,85.935,85.94,154600000.0
2009-12-10 22:00:00,85.94,85.95,85.895,85.895,180900000.0
2009-12-10 22:01:00,85.895,85.91,85.89,85.9,271400000.0
2009-12-10 22:02:00,85.9,85.915,85.9,85.91,350100000.0
2009-12-10 22:03:00,85.905,85.91,85.895,85.895,314400000.0
2009-12-10 22:04:00,85.895,85.905,85.885,85.9,126600000.0
2009-12-10 22:05:00,85.905,85.91,85.895,85.9,115500000.0
2009-12-10 22:06:00,85.91,85.925,85.91,85.91,222800000.0
2009-12-10 22:07:00,85.915,85.93,85.915,85.92,207300000.0
2009-12-10 22:08:00,85.92,85.925,85.905,85.905,173300000.0
2009-12-10 22:09:00,85.905,85.93,85.905,85.93,90700000.0
2009-12-10 22:10:00,85.925,85.94,85.925,85.94,73300000.0
2009-12-10 22:11:00,85.945,85.985,85.93,85.985,249300000.0
2009-12-10 22:12:00,85.98,85.985,85.98,85.98,198100000.0
2009-12-10 22:13:00,85.98,85.985,85.97,85.98,322800000.0
2009-12-10 22:14:00,85.98,85.98,85.965,85.97,131800000.0
2009-12-10 22:15:00,85.975,85.975,85.96,85.96,111100000.0
2009-12-10 22:16:00,85.955,85.955,85.95,85.95,17900000.0
2009-12-10 22:17:00,85.955,85.955,85.95,85.955,72100000.0
2009-12-10 22:18:00,85.955,85.96,85.95,85.95,126000000.0
2009-12-10 22:19:00,85.955,85.955,85.955,85.955,5600000.0
2009-12-10 22:20:00,85.955,85.96,85.945,85.945,238300000.0
2009-12-10 22:21:00,85.945,85.945,85.935,85.94,64800000.0
2009-12-10 22:22:00,85.94,85.94,85.935,85.94,24000000.0
2009-12-10 22:23:00,85.94,85.94,85.94,85.94,35100000.0
2009-12-10 22:24:00,85.94,85.945,85.935,85.94,136500001.0
2009-12-10 22:25:00,85.945,85.945,85.935,85.935,156700000.0
2009-12-10 22:26:00,85.94,85.94,85.93,85.935,130000000.0
2009-12-10 22:27:00,85.935,85.935,85.93,85.93,140200000.0
2009-12-10 22:28:00,85.93,85.935,85.91,85.92,264500000.0
2009-12-10 22:29:00,85.92,85.925,85.91,85.925,212300000.0
2009-12-10 22:30:00,85.92,85.94,85.92,85.935,93200000.0
2009-12-10 22:31:00,85.935,85.95,85.925,85.935,226800000.0
2009-12-10 22:32:00,85.94,85.955,85.935,85.945,83800000.0
2009-12-10 22:33:00,85.945,85.945,85.93,85.93,128000000.0
2009-12-10 22:34:00,85.93,85.93,85.915,85.925,67800000.0
2009-12-10 22:35:00,85.93,85.935,85.915,85.915,71800000.0
2009-12-10 22:36:00,85.915,85.915,85.885,85.89,191400000.0
2009-12-10 22:37:00,85.885,85.895,85.885,85.89,118100000.0
2009-12-10 22:38:00,85.89,85.91,85.89,85.91,194800000.0
2009-12-10 22:39:00,85.91,85.92,85.91,85.915,65800000.0
2009-12-10 22:40:00,85.92,85.92,85.91,85.92,98400000.0
2009-12-10 22:41:00,85.92,85.93,85.91,85.93,407900000.0
2009-12-10 22:42:00,85.93,85.94,85.93,85.93,255200000.0
2009-12-10 22:43:00,85.93,85.935,85.92,85.93,346500000.0
2009-12-10 22:44:00,85.93,85.945,85.93,85.945,139300000.0
2009-12-10 22:45:00,85.945,85.955,85.94,85.95,280499999.0
2009-12-10 22:46:00,85.955,85.955,85.94,85.94,285400000.0
2009-12-10 22:47:00,85.945,85.95,85.94,85.945,84300000.0
2009-12-10 22:48:00,85.945,85.955,85.945,85.95,74400000.0
2009-12-10 22:49:00,85.95,85.965,85.94,85.96,131200000.0
2009-12-10 22:50:00,85.965,85.97,85.95,85.955,149800000.0
2009-12-10 22:51:00,85.955,85.955,85.94,85.945,196900001.0
2009-12-10 22:52:00,85.945,85.955,85.945,85.95,194400000.0
2009-12-10 22:53:00,85.955,85.96,85.94,85.945,354899999.0
2009-12-10 22:54:00,85.945,85.965,85.945,85.965,298500000.0
2009-12-10 22:55:00,85.965,85.965,85.945,85.945,223400000.0
2009-12-10 22:56:00,85.945,85.965,85.945,85.965,127700000.0
2009-12-10 22:57:00,85.965,85.97,85.95,85.965,200700000.0
2009-12-10 22:58:00,85.965,85.975,85.96,85.97,110300000.0
2009-12-10 22:59:00,85.97,85.975,85.95,85.955,241400001.0
2009-12-10 23:00:00,85.955,85.975,85.955,85.975,123100000.0
2009-12-10 23:01:00,85.975,85.98,85.975,85.98,62200000.0
2009-12-10 23:02:00,85.975,85.98,85.97,85.975,54600000.0
2009-12-10 23:03:00,85.975,86.0,85.975,85.98,69200000.0
2009-12-10 23:04:00,85.98,85.985,85.97,85.975,55700000.0
2009-12-10 23:05:00,85.98,85.98,85.975,85.975,36900000.0
2009-12-10 23:06:00,85.975,85.98,85.97,85.975,83200000.0
2009-12-10 23:07:00,85.975,85.975,85.96,85.97,137600000.0
2009-12-10 23:08:00,85.97,85.99,85.97,85.975,118600000.0
2009-12-10 23:09:00,85.975,85.98,85.975,85.98,44500000.0
2009-12-10 23:10:00,85.98,85.995,85.975,85.99,85900000.0
2009-12-10 23:11:00,85.99,85.99,85.955,85.965,84800000.0
2009-12-10 23:12:00,85.97,85.975,85.955,85.965,112700000.0
2009-12-10 23:13:00,85.97,85.97,85.955,85.96,105000000.0
2009-12-10 23:14:00,85.965,85.97,85.94,85.945,153500000.0
2009-12-10 23:15:00,85.945,85.965,85.945,85.95,89400000.0
2009-12-10 23:16:00,85.95,85.96,85.94,85.95,70700000.0
2009-12-10 23:17:00,85.95,85.96,85.95,85.955,32400000.0
2009-12-10 23:18:00,85.955,85.955,85.95,85.95,84500000.0
2009-12-10 23:19:00,85.95,85.965,85.95,85.965,14500000.0
2009-12-10 23:20:00,85.93,85.943,85.928,85.928,79200000.0
2009-12-10 23:21:00,85.965,85.975,85.955,85.975,30300000.0
2009-12-10 23:22:00,85.975,85.975,85.96,85.97,35300000.0
2009-12-10 23:23:00,85.965,85.965,85.955,85.955,46400000.0
2009-12-10 23:24:00,85.955,85.955,85.94,85.945,16200000.0
2009-12-10 23:25:00,85.955,85.965,85.945,85.965,28900000.0
2009-12-10 23:26:00,85.97,85.98,85.96,85.965,77700000.0
2009-12-10 23:27:00,85.965,85.97,85.965,85.965,20800000.0
2009-12-10 23:28:00,85.955,85.955,85.95,85.95,20500000.0
2009-12-10 23:29:00,85.95,85.955,85.945,85.945,47700000.0
2009-12-10 23:30:00,85.945,85.965,85.94,85.965,34000000.0
2009-12-10 23:31:00,85.965,85.99,85.965,85.985,14400000.0
2009-12-10 23:32:00,85.985,85.985,85.975,85.975,33700000.0
2009-12-10 23:33:00,85.99,85.995,85.98,85.995,58100000.0
2009-12-10 23:34:00,85.995,86.01,85.99,85.99,75200000.0
2009-12-10 23:35:00,85.995,85.995,85.985,85.985,70000000.0
2009-12-10 23:36:00,85.985,85.99,85.985,85.99,22800000.0
2009-12-10 23:37:00,85.985,86.005,85.985,85.99,66800000.0
2009-12-10 23:38:00,85.985,85.995,85.97,85.99,92300000.0
2009-12-10 23:39:00,85.99,85.99,85.96,85.98,134800000.0
2009-12-10 23:40:00,85.98,85.995,85.98,85.995,66600000.0
2009-12-10 23:41:00,85.995,85.995,85.995,85.995,9600000.0
2009-12-10 23:42:00,85.995,85.995,85.975,85.99,56600000.0
2009-12-10 23:43:00,86.005,86.015,86.005,86.015,9600000.0
2009-12-10 23:44:00,86.015,86.02,86.0,86.015,24800000.0
2009-12-10 23:45:00,86.015,86.025,86.0,86.01,112100000.0
2009-12-10 23:46:00,86.01,86.01,86.005,86.005,36700000.0
2009-12-10 23:47:00,86.01,86.05,86.01,86.04,119700000.0
2009-12-10 23:48:00,86.04,86.065,86.03,86.035,148600000.0
2009-12-10 23:49:00,86.04,86.045,86.03,86.035,116300000.0
2009-12-10 23:50:00,86.035,86.045,86.03,86.03,31700000.0
2009-12-10 23:51:00,86.025,86.025,85.995,86.0,63600000.0
2009-12-10 23:52:00,86.0,86.0,85.955,85.97,140600000.0
2009-12-10 23:53:00,85.97,85.97,85.96,85.96,61800000.0
2009-12-10 23:54:00,85.96,85.975,85.945,85.96,144400000.0
2009-12-10 23:55:00,85.945,85.965,85.935,85.955,226000000.0
2009-12-10 23:56:00,85.955,85.97,85.95,85.96,275200000.0
2009-12-10 23:57:00,85.965,85.965,85.935,85.935,97100000.0
2009-12-10 23:58:00,85.935,85.94,85.935,85.935,54300000.0
2009-12-10 23:59:00,85.935,85.935,85.905,85.935,62600000.0
2009-12-11 00:00:00,85.935,85.935,85.885,85.915,35100000.0
2009-12-11 00:01:00,85.92,85.965,85.92,85.965,10000000.0
2009-12-11 00:02:00,85.955,85.975,85.955,85.97,19400000.0
2009-12-11 00:03:00,85.975,86.03,85.96,86.025,32400000.0
2009-12-11 00:04:00,86.02,86.02,85.995,85.995,37900000.0
2009-12-11 00:05:00,85.985,85.995,85.96,85.99,30000000.0
2009-12-11 00:06:00,85.985,86.01,85.985,86.0,14000000.0
2009-12-11 00:07:00,86.0,86.02,86.0,86.02,30400000.0
2009-12-11 00:08:00,86.035,86.035,86.005,86.035,36200000.0
2009-12-11 00:09:00,86.04,86.05,86.03,86.05,45500000.0
2009-12-11 00:10:00,86.055,86.09,86.05,86.065,87400000.0
2009-12-11 00:11:00,86.075,86.09,86.065,86.075,26800000.0
2009-12-11 00:12:00,86.08,86.085,86.075,86.085,14000000.0
2009-12-11 00:13:00,86.085,86.085,86.075,86.075,10400000.0
2009-12-11 00:14:00,86.08,86.095,86.06,86.085,32600000.0
2009-12-11 00:15:00,86.095,86.095,86.065,86.065,21000000.0
2009-12-11 00:16:00,86.07,86.075,86.055,86.055,54700000.0
2009-12-11 00:17:00,86.055,86.055,86.05,86.05,16800000.0
2009-12-11 00:18:00,86.05,86.05,86.035,86.035,36500000.0
2009-12-11 00:19:00,86.035,86.055,86.035,86.045,37700000.0
2009-12-11 00:20:00,86.045,86.06,86.035,86.06,41200000.0
2009-12-11 00:21:00,86.07,86.08,86.06,86.075,15400000.0
2009-12-11 00:22:00,86.075,86.08,86.05,86.08,30400000.0
2009-12-11 00:23:00,86.085,86.085,86.075,86.08,5000000.0
2009-12-11 00:24:00,86.08,86.085,86.08,86.085,5000000.0
2009-12-11 00:25:00,86.085,86.095,86.08,86.09,9000000.0
2009-12-11 00:26:00,86.085,86.09,86.065,86.065,28000000.0
2009-12-11 00:27:00,86.07,86.095,86.065,86.075,35500000.0
2009-12-11 00:28:00,86.08,86.08,86.03,86.065,40700000.0
2009-12-11 00:29:00,86.075,86.075,86.05,86.06,31500000.0
2009-12-11 00:30:00,86.06,86.065,86.055,86.055,30600000.0
2009-12-11 00:31:00,86.055,86.07,86.045,86.065,32900000.0
2009-12-11 00:32:00,86.06,86.075,86.04,86.045,99700000.0
2009-12-11 00:33:00,86.045,86.065,86.045,86.06,26500000.0
2009-12-11 00:34:00,86.065,86.065,86.06,86.06,23900000.0
2009-12-11 00:35:00,86.065,86.08,86.06,86.075,9000000.0
2009-12-11 00:36:00,86.075,86.08,86.065,86.07,84600000.0
2009-12-11 00:37:00,86.065,86.075,86.065,86.075,69300000.0
2009-12-11 00:38:00,86.075,86.075,86.065,86.07,43600000.0
2009-12-11 00:39:00,86.075,86.075,86.035,86.04,40600000.0
2009-12-11 00:40:00,86.05,86.08,86.04,86.08,73200000.0
2009-12-11 00:41:00,86.065,86.08,86.05,86.06,43600000.0
2009-12-11 00:42:00,86.065,86.075,86.065,86.07,22100000.0
2009-12-11 00:43:00,86.07,86.095,86.07,86.085,109900000.0
2009-12-11 00:44:00,86.09,86.09,86.065,86.085,64800000.0
2009-12-11 00:45:00,86.085,86.09,86.085,86.085,16200000.0
2009-12-11 00:46:00,86.08,86.08,86.07,86.075,24200000.0
2009-12-11 00:47:00,86.075,86.08,86.065,86.075,31400000.0
2009-12-11 00:48:00,86.075,86.075,86.07,86.075,27000000.0
2009-12-11 00:49:00,86.07,86.075,86.07,86.075,15200000.0
2009-12-11 00:50:00,86.075,86.075,86.065,86.065,22200000.0
2009-12-11 00:51:00,86.07,86.07,86.06,86.06,27500000.0
2009-12-11 00:52:00,86.07,86.07,86.065,86.07,22100000.0
2009-12-11 00:53:00,86.075,86.075,86.07,86.07,10600000.0
2009-12-11 00:54:00,86.07,86.075,86.07,86.07,15500000.0
2009-12-11 00:55:00,86.07,86.07,86.07,86.07,7300000.0
2009-12-11 00:56:00,86.075,86.075,86.075,86.075,17100000.0
2009-12-11 00:57:00,86.075,86.09,86.075,86.075,39900000.0
2009-12-11 00:58:00,86.075,86.08,86.065,86.075,9300000.0
2009-12-11 00:59:00,86.08,86.08,86.07,86.07,10500000.0
2009-12-11 01:00:00,86.07,86.07,86.05,86.055,16000000.0
2009-12-11 01:01:00,86.06,86.06,86.02,86.02,30100000.0
2009-12-11 01:02:00,86.025,86.045,86.025,86.04,14100000.0
2009-12-11 01:03:00,86.04,86.04,86.025,86.025,16800000.0
2009-12-11 01:04:00,86.03,86.03,86.02,86.02,7800000.0
2009-12-11 01:05:00,86.025,86.03,86.02,86.025,27200000.0
2009-12-11 01:06:00,86.03,86.03,86.025,86.03,5500000.0
2009-12-11 01:07:00,86.03,86.03,86.005,86.015,26000000.0
2009-12-11 01:08:00,86.02,86.02,85.99,85.995,72600000.0
2009-12-11 01:09:00,85.995,86.0,85.995,85.995,15800000.0
2009-12-11 01:10:00,86.0,86.0,86.0,86.0,2400000.0
2009-12-11 01:11:00,85.995,86.02,85.995,86.005,53600000.0
2009-12-11 01:12:00,86.01,86.015,86.01,86.015,32200000.0
2009-12-11 01:13:00,86.015,86.015,86.005,86.015,15800000.0
2009-12-11 01:14:00,86.015,86.015,86.01,86.01,24600000.0
2009-12-11 01:15:00,86.01,86.01,86.01,86.01,12300000.0
2009-12-11 01:16:00,86.01,86.01,86.005,86.005,27000000.0
2009-12-11 01:17:00,86.01,86.01,86.005,86.005,19500000.0
2009-12-11 01:18:00,86.005,86.01,86.005,86.005,30300000.0
2009-12-11 01:19:00,86.01,86.02,86.005,86.01,27100000.0
2009-12-11 01:20:00,86.01,86.015,86.01,86.01,24500000.0
2009-12-11 01:21:00,86.01,86.01,86.0,86.005,23100000.0
2009-12-11 01:22:00,86.005,86.005,86.0,86.0,16900000.0
2009-12-11 01:23:00,86.005,86.005,86.0,86.0,3500000.0
2009-12-11 01:24:00,86.005,86.005,86.005,86.005,1000000.0
2009-12-11 01:25:00,86.0,86.005,86.0,86.005,8000000.0
2009-12-11 01:26:00,86.0,86.005,86.0,86.005,30700000.0
2009-12-11 01:27:00,86.0,86.005,86.0,86.005,4900000.0
2009-12-11 01:28:00,86.005,86.005,86.005,86.005,14700000.0
2009-12-11 01:29:00,86.005,86.005,86.0,86.005,18100000.0
2009-12-11 01:30:00,86.0,86.015,85.98,86.005,64200000.0
2009-12-11 01:31:00,86.005,86.005,86.0,86.0,23200000.0
2009-12-11 01:32:00,86.005,86.025,86.005,86.02,73300000.0
2009-12-11 01:33:00,86.02,86.02,86.0,86.0,71900000.0
2009-12-11 01:34:00,86.005,86.005,86.0,86.0,43500000.0
2009-12-11 01:35:00,86.005,86.005,85.98,85.98,16000000.0
2009-12-11 01:36:00,85.98,86.0,85.98,86.0,44900000.0
2009-12-11 01:37:00,86.0,86.0,85.96,85.985,123400000.0
2009-12-11 01:38:00,85.975,85.995,85.975,85.99,56500000.0
2009-12-11 01:39:00,85.995,86.015,85.98,85.985,159200000.0
2009-12-11 01:40:00,85.985,86.005,85.985,85.995,55900000.0
2009-12-11 01:41:00,85.985,85.99,85.96,85.98,84900000.0
2009-12-11 01:42:00,85.98,85.995,85.98,85.985,112300000.0
2009-12-11 01:43:00,85.99,85.99,85.98,85.99,111700000.0
2009-12-11 01:44:00,85.99,86.0,85.99,85.99,52300000.0
2009-12-11 01:45:00,85.995,86.0,85.99,86.0,47300000.0
2009-12-11 01:46:00,86.0,86.005,85.985,85.99,78500000.0
2009-12-11 01:47:00,85.99,85.99,85.965,85.965,36800000.0
2009-12-11 01:48:00,85.96,85.96,85.955,85.96,14900000.0
2009-12-11 01:49:00,85.955,85.96,85.955,85.955,44300000.0
2009-12-11 01:50:00,85.965,85.965,85.96,85.965,12300000.0
2009-12-11 01:51:00,85.96,85.96,85.945,85.945,45800000.0
2009-12-11 01:52:00,85.945,85.945,85.94,85.94,9000000.0
2009-12-11 01:53:00,85.935,85.945,85.935,85.945,19000000.0
2009-12-11 01:54:00,85.945,85.96,85.94,85.955,79300000.0
2009-12-11 01:55:00,85.96,85.985,85.96,85.985,33900000.0
2009-12-11 01:56:00,85.985,85.99,85.98,85.99,33500000.0
2009-12-11 01:57:00,85.99,85.995,85.99,85.99,11700000.0
2009-12-11 01:58:00,85.99,85.995,85.985,85.985,24700000.0
2009-12-11 01:59:00,85.985,85.995,85.975,85.995,74900000.0
2009-12-11 02:00:00,85.99,86.035,85.985,86.025,176200000.0
2009-12-11 02:01:00,86.025,86.035,86.015,86.035,150500000.0
2009-12-11 02:02:00,86.03,86.075,86.025,86.065,142900000.0
2009-12-11 02:03:00,86.075,86.075,86.065,86.075,53600000.0
2009-12-11 02:04:00,86.075,86.08,86.075,86.075,83000000.0
2009-12-11 02:05:00,86.075,86.075,86.035,86.035,274300000.0
2009-12-11 02:06:00,86.035,86.045,86.035,86.045,281200000.0
2009-12-11 02:07:00,86.035,86.04,86.035,86.035,128900000.0
2009-12-11 02:08:00,86.035,86.035,86.035,86.035,77400000.0
2009-12-11 02:09:00,86.04,86.065,86.035,86.065,194000000.0
2009-12-11 02:10:00,86.07,86.08,86.065,86.075,227500000.0
2009-12-11 02:11:00,86.075,86.075,86.045,86.075,105200000.0
2009-12-11 02:12:00,86.075,86.095,86.075,86.095,136400000.0
2009-12-11 02:13:00,86.09,86.095,86.085,86.095,214700000.0
2009-12-11 02:14:00,86.095,86.11,86.09,86.105,355000000.0
2009-12-11 02:15:00,86.105,86.135,86.1,86.12,423800000.0
2009-12-11 02:16:00,86.12,86.12,86.105,86.11,263299999.0
2009-12-11 02:17:00,86.11,86.125,86.11,86.125,240300000.0
2009-12-11 02:18:00,86.125,86.125,86.105,86.115,405099999.0
2009-12-11 02:19:00,86.115,86.12,86.11,86.11,95300000.0
2009-12-11 02:20:00,86.11,86.125,86.105,86.125,637800000.0
2009-12-11 02:21:00,86.125,86.17,86.11,86.165,499800000.0
2009-12-11 02:22:00,86.17,86.17,86.145,86.155,499500000.0
2009-12-11 02:23:00,86.155,86.16,86.145,86.15,279900000.0
2009-12-11 02:24:00,86.15,86.175,86.15,86.165,265300000.0
2009-12-11 02:25:00,86.17,86.18,86.135,86.15,157400000.0
2009-12-11 02:26:00,86.15,86.155,86.145,86.145,213200000.0
2009-12-11 02:27:00,86.145,86.145,86.125,86.13,293600000.0
2009-12-11 02:28:00,86.13,86.13,86.11,86.12,253800000.0
2009-12-11 02:29:00,86.12,86.12,86.11,86.11,303000000.0
2009-12-11 02:30:00,86.11,86.115,86.11,86.115,338000000.0
2009-12-11 02:31:00,86.11,86.12,86.105,86.115,689800001.0
2009-12-11 02:32:00,86.115,86.13,86.11,86.115,242400000.0
2009-12-11 02:33:00,86.115,86.125,86.105,86.125,74600000.0
2009-12-11 02:34:00,86.12,86.14,86.115,86.14,116800000.0
2009-12-11 02:35:00,86.14,86.155,86.14,86.155,246300000.0
2009-12-11 02:36:00,86.155,86.16,86.155,86.155,153200000.0
2009-12-11 02:37:00,86.15,86.155,86.125,86.125,295000000.0
2009-12-11 02:38:00,86.13,86.15,86.13,86.145,109100000.0
2009-12-11 02:39:00,86.15,86.16,86.15,86.16,37300000.0
2009-12-11 02:40:00,86.155,86.155,86.145,86.155,127099999.0
2009-12-11 02:41:00,86.15,86.15,86.07,86.115,241500000.0
2009-12-11 02:42:00,86.12,86.135,86.11,86.11,307100000.0
2009-12-11 02:43:00,86.105,86.125,86.08,86.115,296500000.0
2009-12-11 02:44:00,86.12,86.125,86.115,86.12,184900000.0
2009-12-11 02:45:00,86.12,86.13,86.105,86.11,100000000.0
2009-12-11 02:46:00,86.11,86.145,86.11,86.145,285600000.0
2009-12-11 02:47:00,86.14,86.145,86.12,86.125,136600000.0
2009-12-11 02:48:00,86.125,86.13,86.12,86.125,167200000.0
2009-12-11 02:49:00,86.125,86.15,86.125,86.13,167100000.0
2009-12-11 02:50:00,86.13,86.14,86.12,86.12,269400000.0
2009-12-11 02:51:00,86.12,86.155,86.12,86.155,168200000.0
2009-12-11 02:52:00,86.155,86.16,86.15,86.155,187800000.0
2009-12-11 02:53:00,86.155,86.18,86.155,86.175,495600000.0
2009-12-11 02:54:00,86.17,86.18,86.165,86.165,591300000.0
2009-12-11 02:55:00,86.175,86.175,86.135,86.145,720300000.0
2009-12-11 02:56:00,86.15,86.165,86.14,86.15,409300000.0
2009-12-11 02:57:00,86.15,86.155,86.145,86.15,202800000.0
2009-12-11 02:58:00,86.145,86.145,86.11,86.115,637700000.0
2009-12-11 02:59:00,86.125,86.14,86.08,86.12,419300000.0
2009-12-11 03:00:00,86.115,86.125,86.095,86.095,148100000.0
2009-12-11 03:01:00,86.095,86.1,86.06,86.07,241300000.0
2009-12-11 03:02:00,86.075,86.08,86.07,86.075,210300000.0
2009-12-11 03:03:00,86.08,86.1,86.08,86.09,90700000.0
2009-12-11 03:04:00,86.085,86.105,86.075,86.095,72800000.0
2009-12-11 03:05:00,86.095,86.105,86.095,86.105,54500000.0
2009-12-11 03:06:00,86.105,86.105,86.085,86.085,106500000.0
2009-12-11 03:07:00,86.085,86.085,86.07,86.075,134200000.0
2009-12-11 03:08:00,86.08,86.08,86.075,86.08,57600000.0
2009-12-11 03:09:00,86.08,86.08,86.075,86.08,41600000.0
2009-12-11 03:10:00,86.09,86.09,86.08,86.08,120800000.0
2009-12-11 03:11:00,86.08,86.08,86.065,86.075,72800000.0
2009-12-11 03:12:00,86.075,86.08,86.03,86.05,215900000.0
2009-12-11 03:13:00,86.05,86.065,86.04,86.05,204100000.0
2009-12-11 03:14:00,86.055,86.06,86.045,86.055,127600000.0
2009-12-11 03:15:00,86.055,86.065,86.05,86.065,209100000.0
2009-12-11 03:16:00,86.065,86.085,86.05,86.055,473300000.0
2009-12-11 03:17:00,86.055,86.055,86.04,86.045,294800000.0
2009-12-11 03:18:00,86.04,86.045,86.04,86.04,223100000.0
2009-12-11 03:19:00,86.04,86.06,86.04,86.05,388800000.0
2009-12-11 03:20:00,86.055,86.09,86.055,86.085,429900000.0
2009-12-11 03:21:00,86.085,86.105,86.085,86.1,334200000.0
2009-12-11 03:22:00,86.1,86.105,86.1,86.105,250800001.0
2009-12-11 03:23:00,86.105,86.115,86.1,86.115,181100000.0
2009-12-11 03:24:00,86.11,86.115,86.095,86.1,249200000.0
2009-12-11 03:25:00,86.095,86.11,86.095,86.11,56900000.0
2009-12-11 03:26:00,86.11,86.11,86.095,86.105,379700000.0
2009-12-11 03:27:00,86.1,86.11,86.095,86.105,122400000.0
2009-12-11 03:28:00,86.11,86.13,86.105,86.125,204600000.0
2009-12-11 03:29:00,86.125,86.125,86.11,86.11,261900000.0
2009-12-11 03:30:00,86.11,86.115,86.11,86.11,220100000.0
2009-12-11 03:31:00,86.11,86.125,86.105,86.115,270400000.0
2009-12-11 03:32:00,86.11,86.115,86.105,86.11,264800000.0
2009-12-11 03:33:00,86.11,86.11,86.095,86.095,169300000.0
2009-12-11 03:34:00,86.095,86.105,86.075,86.095,293700000.0
2009-12-11 03:35:00,86.1,86.15,86.095,86.145,317900000.0
2009-12-11 03:36:00,86.14,86.15,86.13,86.145,405200000.0
2009-12-11 03:37:00,86.15,86.16,86.14,86.155,155600000.0
2009-12-11 03:38:00,86.155,86.16,86.14,86.145,192900000.0
2009-12-11 03:39:00,86.145,86.145,86.14,86.145,33000000.0
2009-12-11 03:40:00,86.145,86.16,86.145,86.15,208800000.0
2009-12-11 03:41:00,86.15,86.15,86.13,86.135,297500000.0
2009-12-11 03:42:00,86.135,86.14,86.135,86.14,99700000.0
2009-12-11 03:43:00,86.14,86.155,86.135,86.14,290200000.0
2009-12-11 03:44:00,86.135,86.14,86.125,86.135,216700000.0
2009-12-11 03:45:00,86.14,86.16,86.14,86.16,77800000.0
2009-12-11 03:46:00,86.16,86.16,86.125,86.13,506600000.0
2009-12-11 03:47:00,86.13,86.13,86.125,86.13,242000000.0
2009-12-11 03:48:00,86.13,86.135,86.11,86.125,316900000.0
2009-12-11 03:49:00,86.125,86.13,86.12,86.13,97800000.0
2009-12-11 03:50:00,86.135,86.135,86.12,86.125,392400000.0
2009-12-11 03:51:00,86.115,86.115,86.08,86.085,461900000.0
2009-12-11 03:52:00,86.09,86.1,86.085,86.09,406400000.0
2009-12-11 03:53:00,86.09,86.095,86.08,86.08,410800000.0
2009-12-11 03:54:00,86.08,86.11,86.08,86.105,295300000.0
2009-12-11 03:55:00,86.105,86.155,86.1,86.14,489500000.0
2009-12-11 03:56:00,86.135,86.165,86.115,86.16,661500000.0
2009-12-11 03:57:00,86.155,86.175,86.145,86.175,530199999.0
2009-12-11 03:58:00,86.17,86.18,86.15,86.155,340500000.0
2009-12-11 03:59:00,86.15,86.17,86.15,86.15,460100000.0
2009-12-11 04:00:00,86.15,86.17,86.125,86.125,546000000.0
2009-12-11 04:01:00,86.125,86.13,86.085,86.11,615100000.0
2009-12-11 04:02:00,86.11,86.11,86.065,86.07,427100000.0
2009-12-11 04:03:00,86.07,86.085,86.065,86.085,127300000.0
2009-12-11 04:04:00,86.085,86.105,86.085,86.09,148000000.0
2009-12-11 04:05:00,86.09,86.105,86.065,86.105,171200000.0
2009-12-11 04:06:00,86.105,86.125,86.105,86.105,229800000.0
2009-12-11 04:07:00,86.105,86.125,86.08,86.125,288000000.0
2009-12-11 04:08:00,86.125,86.15,86.115,86.135,570800000.0
2009-12-11 04:09:00,86.135,86.135,86.13,86.13,25600000.0
2009-12-11 04:10:00,86.13,86.155,86.13,86.155,191600000.0
2009-12-11 04:11:00,86.155,86.165,86.135,86.145,245800000.0
2009-12-11 04:12:00,86.145,86.185,86.135,86.175,292700000.0
2009-12-11 04:13:00,86.175,86.205,86.165,86.165,453300000.0
2009-12-11 04:14:00,86.165,86.195,86.15,86.185,407600001.0
2009-12-11 04:15:00,86.175,86.185,86.165,86.175,279300000.0
2009-12-11 04:16:00,86.175,86.185,86.145,86.15,230400000.0
2009-12-11 04:17:00,86.155,86.175,86.145,86.175,218400000.0
2009-12-11 04:18:00,86.175,86.2,86.165,86.195,327000000.0
2009-12-11 04:19:00,86.19,86.195,86.17,86.17,350500000.0
2009-12-11 04:20:00,86.17,86.205,86.17,86.19,333200000.0
2009-12-11 04:21:00,86.185,86.19,86.16,86.19,427700000.0
2009-12-11 04:22:00,86.185,86.195,86.185,86.185,231600000.0
2009-12-11 04:23:00,86.19,86.21,86.185,86.21,438300000.0
2009-12-11 04:24:00,86.205,86.215,86.195,86.205,232100000.0
2009-12-11 04:25:00,86.205,86.205,86.185,86.185,92000000.0
2009-12-11 04:26:00,86.185,86.195,86.175,86.195,420000000.0
2009-12-11 04:27:00,86.19,86.21,86.185,86.21,190200000.0
2009-12-11 04:28:00,86.21,86.21,86.18,86.195,389700000.0
2009-12-11 04:29:00,86.195,86.195,86.16,86.16,380300000.0
2009-12-11 04:30:00,86.16,86.18,86.16,86.175,241400000.0
2009-12-11 04:31:00,86.175,86.215,86.175,86.215,486000001.0
2009-12-11 04:32:00,86.205,86.215,86.2,86.215,236000000.0
2009-12-11 04:33:00,86.22,86.22,86.195,86.195,209900000.0
2009-12-11 04:34:00,86.195,86.215,86.195,86.215,223600000.0
2009-12-11 04:35:00,86.215,86.235,86.215,86.235,220400000.0
2009-12-11 04:36:00,86.24,86.245,86.235,86.245,166000000.0
2009-12-11 04:37:00,86.245,86.26,86.235,86.255,377800000.0
2009-12-11 04:38:00,86.255,86.275,86.245,86.275,509500000.0
2009-12-11 04:39:00,86.275,86.285,86.27,86.285,173200000.0
2009-12-11 04:40:00,86.285,86.29,86.275,86.28,112300000.0
2009-12-11 04:41:00,86.28,86.29,86.275,86.285,310100000.0
2009-12-11 04:42:00,86.285,86.285,86.28,86.28,417100000.0
2009-12-11 04:43:00,86.28,86.285,86.28,86.28,197300000.0
2009-12-11 04:44:00,86.28,86.28,86.24,86.26,491500000.0
2009-12-11 04:45:00,86.26,86.26,86.25,86.255,449200000.0
2009-12-11 04:46:00,86.255,86.265,86.255,86.265,231300000.0
2009-12-11 04:47:00,86.265,86.265,86.25,86.255,97500000.0
2009-12-11 04:48:00,86.255,86.255,86.23,86.245,218400000.0
2009-12-11 04:49:00,86.245,86.25,86.235,86.235,159700000.0
2009-12-11 04:50:00,86.235,86.255,86.23,86.255,180100000.0
2009-12-11 04:51:00,86.255,86.28,86.255,86.27,271100000.0
2009-12-11 04:52:00,86.27,86.27,86.25,86.255,245700000.0
2009-12-11 04:53:00,86.26,86.28,86.255,86.28,231200000.0
2009-12-11 04:54:00,86.28,86.335,86.27,86.335,280400000.0
2009-12-11 04:55:00,86.335,86.405,86.33,86.395,487400000.0
2009-12-11 04:56:00,86.395,86.395,86.355,86.385,504200000.0
2009-12-11 04:57:00,86.385,86.4,86.35,86.385,562900000.0
2009-12-11 04:58:00,86.38,86.43,86.37,86.415,636100000.0
2009-12-11 04:59:00,86.415,86.425,86.4,86.4,491900000.0
2009-12-11 05:00:00,86.4,86.405,86.345,86.35,566000000.0
2009-12-11 05:01:00,86.35,86.4,86.335,86.345,564599998.0
2009-12-11 05:02:00,86.345,86.36,86.33,86.335,401300000.0
2009-12-11 05:03:00,86.34,86.345,86.325,86.335,272200000.0
2009-12-11 05:04:00,86.335,86.335,86.32,86.325,185400000.0
2009-12-11 05:05:00,86.325,86.335,86.325,86.33,204800000.0
2009-12-11 05:06:00,86.34,86.355,86.33,86.355,246000000.0
2009-12-11 05:07:00,86.355,86.395,86.355,86.375,533500000.0
2009-12-11 05:08:00,86.38,86.4,86.38,86.4,237900000.0
2009-12-11 05:09:00,86.4,86.4,86.39,86.4,198600000.0
2009-12-11 05:10:00,86.4,86.4,86.38,86.385,248100000.0
2009-12-11 05:11:00,86.385,86.405,86.375,86.39,215400000.0
2009-12-11 05:12:00,86.395,86.4,86.385,86.385,126700000.0
2009-12-11 05:13:00,86.385,86.385,86.355,86.355,421800000.0
2009-12-11 05:14:00,86.355,86.365,86.355,86.365,120300000.0
2009-12-11 05:15:00,86.365,86.37,86.355,86.36,356400000.0
2009-12-11 05:16:00,86.36,86.37,86.35,86.35,96700000.0
2009-12-11 05:17:00,86.35,86.35,86.325,86.34,504500000.0
2009-12-11 05:18:00,86.34,86.36,86.34,86.35,443000000.0
2009-12-11 05:19:00,86.35,86.375,86.345,86.37,394100000.0
2009-12-11 05:20:00,86.37,86.405,86.36,86.405,264600000.0
2009-12-11 05:21:00,86.405,86.43,86.39,86.415,222400000.0
2009-12-11 05:22:00,86.415,86.425,86.39,86.415,346200000.0
2009-12-11 05:23:00,86.415,86.43,86.41,86.425,369400000.0
2009-12-11 05:24:00,86.425,86.43,86.415,86.425,371799999.0
2009-12-11 05:25:00,86.425,86.445,86.42,86.435,327700000.0
2009-12-11 05:26:00,86.435,86.45,86.425,86.435,435600000.0
2009-12-11 05:27:00,86.435,86.45,86.435,86.45,309100000.0
2009-12-11 05:28:00,86.45,86.455,86.445,86.445,293300000.0
2009-12-11 05:29:00,86.445,86.465,86.435,86.46,274400000.0
2009-12-11 05:30:00,86.46,86.475,86.455,86.475,141600000.0
2009-12-11 05:31:00,86.475,86.49,86.47,86.485,213600000.0
2009-12-11 05:32:00,86.485,86.51,86.475,86.485,401600000.0
2009-12-11 05:33:00,86.485,86.49,86.475,86.49,161100000.0
2009-12-11 05:34:00,86.485,86.49,86.475,86.485,78700000.0
2009-12-11 05:35:00,86.475,86.49,86.45,86.465,462300000.0
2009-12-11 05:36:00,86.465,86.475,86.465,86.465,84100000.0
2009-12-11 05:37:00,86.47,86.47,86.46,86.46,153600000.0
2009-12-11 05:38:00,86.465,86.48,86.465,86.475,143300000.0
2009-12-11 05:39:00,86.475,86.48,86.46,86.465,65200000.0
2009-12-11 05:40:00,86.465,86.465,86.41,86.415,296300000.0
2009-12-11 05:41:00,86.415,86.42,86.405,86.415,431000000.0
2009-12-11 05:42:00,86.415,86.42,86.405,86.41,303600000.0
2009-12-11 05:43:00,86.41,86.42,86.41,86.415,90600000.0
2009-12-11 05:44:00,86.415,86.415,86.39,86.395,118400000.0
2009-12-11 05:45:00,86.395,86.41,86.39,86.395,204000000.0
2009-12-11 05:46:00,86.39,86.4,86.385,86.39,168200000.0
2009-12-11 05:47:00,86.39,86.395,86.375,86.39,164000000.0
2009-12-11 05:48:00,86.39,86.405,86.39,86.4,126600000.0
2009-12-11 05:49:00,86.4,86.405,86.4,86.405,85600000.0
2009-12-11 05:50:00,86.4,86.415,86.4,86.41,191800000.0
2009-12-11 05:51:00,86.41,86.415,86.405,86.41,94400000.0
2009-12-11 05:52:00,86.415,86.415,86.41,86.415,62700000.0
2009-12-11 05:53:00,86.415,86.42,86.415,86.415,90200000.0
2009-12-11 05:54:00,86.415,86.43,86.405,86.405,406200000.0
2009-12-11 05:55:00,86.405,86.41,86.395,86.405,149900000.0
2009-12-11 05:56:00,86.42,86.42,86.415,86.415,36100000.0
2009-12-11 05:57:00,86.42,86.435,86.42,86.435,196200000.0
2009-12-11 05:58:00,86.43,86.435,86.425,86.435,138900000.0
2009-12-11 05:59:00,86.43,86.435,86.425,86.425,346700000.0
2009-12-11 06:00:00,86.425,86.435,86.415,86.425,333800000.0
2009-12-11 06:01:00,86.425,86.425,86.41,86.41,77700000.0
2009-12-11 06:02:00,86.415,86.415,86.4,86.4,134300000.0
2009-12-11 06:03:00,86.4,86.4,86.375,86.375,181500000.0
2009-12-11 06:04:00,86.375,86.375,86.355,86.365,159700000.0
2009-12-11 06:05:00,86.37,86.385,86.37,86.375,85700000.0
2009-12-11 06:06:00,86.375,86.38,86.37,86.375,62000000.0
2009-12-11 06:07:00,86.375,86.375,86.365,86.37,88700000.0
2009-12-11 06:08:00,86.37,86.375,86.37,86.37,274000000.0
2009-12-11 06:09:00,86.37,86.37,86.365,86.365,33600000.0
2009-12-11 06:10:00,86.365,86.38,86.36,86.375,42200000.0
2009-12-11 06:11:00,86.375,86.375,86.365,86.37,62300000.0
2009-12-11 06:12:00,86.37,86.385,86.36,86.37,180900000.0
2009-12-11 06:13:00,86.375,86.395,86.375,86.385,51700000.0
2009-12-11 06:14:00,86.385,86.4,86.38,86.38,115600000.0
2009-12-11 06:15:00,86.38,86.395,86.38,86.395,35300000.0
2009-12-11 06:16:00,86.395,86.41,86.395,86.41,142700000.0
2009-12-11 06:17:00,86.41,86.425,86.41,86.415,55700000.0
2009-12-11 06:18:00,86.415,86.415,86.39,86.395,85900000.0
2009-12-11 06:19:00,86.395,86.435,86.395,86.41,201000000.0
2009-12-11 06:20:00,86.415,86.425,86.395,86.41,286800000.0
2009-12-11 06:21:00,86.415,86.42,86.415,86.415,22800000.0
2009-12-11 06:22:00,86.42,86.435,86.42,86.435,124900000.0
2009-12-11 06:23:00,86.43,86.43,86.405,86.42,135200000.0
2009-12-11 06:24:00,86.42,86.42,86.41,86.41,235400000.0
2009-12-11 06:25:00,86.41,86.415,86.4,86.41,274400000.0
2009-12-11 06:26:00,86.41,86.43,86.405,86.415,316900000.0
2009-12-11 06:27:00,86.41,86.43,86.395,86.425,302700000.0
2009-12-11 06:28:00,86.43,86.43,86.4,86.41,83500000.0
2009-12-11 06:29:00,86.42,86.42,86.405,86.41,150500000.0
2009-12-11 06:30:00,86.405,86.405,86.375,86.385,129100000.0
2009-12-11 06:31:00,86.39,86.39,86.365,86.37,141800000.0
2009-12-11 06:32:00,86.37,86.385,86.37,86.38,181900000.0
2009-12-11 06:33:00,86.38,86.38,86.37,86.375,90400000.0
2009-12-11 06:34:00,86.375,86.38,86.37,86.375,197000000.0
2009-12-11 06:35:00,86.375,86.385,86.375,86.385,73000000.0
2009-12-11 06:36:00,86.385,86.385,86.375,86.38,40900000.0
2009-12-11 06:37:00,86.38,86.385,86.365,86.375,291800000.0
2009-12-11 06:38:00,86.375,86.395,86.375,86.395,91500000.0
2009-12-11 06:39:00,86.405,86.405,86.385,86.395,200600000.0
2009-12-11 06:40:00,86.395,86.4,86.385,86.39,133700000.0
2009-12-11 06:41:00,86.39,86.4,86.39,86.4,191000000.0
2009-12-11 06:42:00,86.4,86.4,86.39,86.395,203300000.0
2009-12-11 06:43:00,86.4,86.4,86.395,86.4,82600000.0
2009-12-11 06:44:00,86.395,86.41,86.395,86.41,176200000.0
2009-12-11 06:45:00,86.405,86.41,86.4,86.41,163700000.0
2009-12-11 06:46:00,86.41,86.43,86.41,86.43,126000000.0
2009-12-11 06:47:00,86.43,86.44,86.42,86.44,292800000.0
2009-12-11 06:48:00,86.44,86.445,86.43,86.435,198600000.0
2009-12-11 06:49:00,86.435,86.435,86.425,86.425,106800000.0
2009-12-11 06:50:00,86.425,86.435,86.425,86.425,174800000.0
2009-12-11 06:51:00,86.425,86.435,86.41,86.43,232900000.0
2009-12-11 06:52:00,86.43,86.44,86.425,86.43,74700000.0
2009-12-11 06:53:00,86.43,86.45,86.42,86.445,463400000.0
2009-12-11 06:54:00,86.445,86.445,86.43,86.44,225200000.0
2009-12-11 06:55:00,86.44,86.445,86.425,86.43,71600000.0
2009-12-11 06:56:00,86.43,86.445,86.42,86.44,167300000.0
2009-12-11 06:57:00,86.44,86.47,86.43,86.46,145600000.0
2009-12-11 06:58:00,86.455,86.46,86.445,86.445,155400000.0
2009-12-11 06:59:00,86.455,86.47,86.445,86.455,138900000.0
2009-12-11 07:00:00,86.46,86.46,86.45,86.455,89300000.0
2009-12-11 07:01:00,86.46,86.47,86.455,86.465,117900000.0
2009-12-11 07:02:00,86.46,86.48,86.46,86.475,100100000.0
2009-12-11 07:03:00,86.47,86.47,86.46,86.465,112500000.0
2009-12-11 07:04:00,86.47,86.48,86.465,86.48,93900000.0
2009-12-11 07:05:00,86.48,86.48,86.47,86.48,68500000.0
2009-12-11 07:06:00,86.47,86.48,86.47,86.48,26000000.0
2009-12-11 07:07:00,86.475,86.48,86.475,86.48,32600000.0
2009-12-11 07:08:00,86.48,86.485,86.475,86.48,128700000.0
2009-12-11 07:09:00,86.49,86.49,86.48,86.485,59700000.0
2009-12-11 07:10:00,86.485,86.495,86.48,86.485,115700000.0
2009-12-11 07:11:00,86.485,86.505,86.48,86.5,136200000.0
2009-12-11 07:12:00,86.51,86.55,86.51,86.55,243400000.0
2009-12-11 07:13:00,86.54,86.555,86.54,86.55,166300000.0
2009-12-11 07:14:00,86.55,86.56,86.55,86.555,100700000.0
2009-12-11 07:15:00,86.555,86.565,86.545,86.555,217000000.0
2009-12-11 07:16:00,86.555,86.585,86.545,86.585,284400000.0
2009-12-11 07:17:00,86.585,86.585,86.57,86.58,58200000.0
2009-12-11 07:18:00,86.585,86.61,86.575,86.585,182800000.0
2009-12-11 07:19:00,86.585,86.595,86.555,86.565,230900000.0
2009-12-11 07:20:00,86.56,86.565,86.55,86.56,245700000.0
2009-12-11 07:21:00,86.555,86.585,86.55,86.575,114000000.0
2009-12-11 07:22:00,86.57,86.595,86.57,86.585,82200000.0
2009-12-11 07:23:00,86.585,86.595,86.58,86.58,77300000.0
2009-12-11 07:24:00,86.575,86.58,86.56,86.57,91900000.0
2009-12-11 07:25:00,86.57,86.59,86.555,86.57,229100000.0
2009-12-11 07:26:00,86.565,86.565,86.555,86.565,117100000.0
2009-12-11 07:27:00,86.565,86.57,86.565,86.57,15900000.0
2009-12-11 07:28:00,86.57,86.575,86.57,86.57,29400000.0
2009-12-11 07:29:00,86.575,86.575,86.57,86.575,27600000.0
2009-12-11 07:30:00,86.575,86.59,86.575,86.58,86400000.0
2009-12-11 07:31:00,86.58,86.59,86.58,86.585,174300000.0
2009-12-11 07:32:00,86.585,86.585,86.58,86.585,41900000.0
2009-12-11 07:33:00,86.585,86.6,86.585,86.6,271600000.0
2009-12-11 07:34:00,86.6,86.6,86.595,86.595,58300000.0
2009-12-11 07:35:00,86.595,86.6,86.58,86.58,90400000.0
2009-12-11 07:36:00,86.58,86.585,86.55,86.56,200900000.0
2009-12-11 07:37:00,86.56,86.56,86.545,86.545,294300000.0
2009-12-11 07:38:00,86.545,86.555,86.54,86.555,71400000.0
2009-12-11 07:39:00,86.555,86.555,86.55,86.555,78200000.0
2009-12-11 07:40:00,86.555,86.56,86.54,86.54,128700000.0
2009-12-11 07:41:00,86.54,86.555,86.54,86.545,272200000.0
2009-12-11 07:42:00,86.545,86.55,86.52,86.535,258400000.0
2009-12-11 07:43:00,86.53,86.535,86.53,86.53,30700000.0
2009-12-11 07:44:00,86.53,86.54,86.52,86.54,90000000.0
2009-12-11 07:45:00,86.54,86.56,86.535,86.56,136000000.0
2009-12-11 07:46:00,86.56,86.56,86.545,86.55,106400000.0
2009-12-11 07:47:00,86.56,86.565,86.56,86.565,137000000.0
2009-12-11 07:48:00,86.575,86.605,86.575,86.595,93700000.0
2009-12-11 07:49:00,86.595,86.6,86.59,86.6,41100000.0
2009-12-11 07:50:00,86.6,86.61,86.6,86.605,122300000.0
2009-12-11 07:51:00,86.61,86.625,86.605,86.62,146900000.0
2009-12-11 07:52:00,86.615,86.65,86.61,86.645,259500000.0
2009-12-11 07:53:00,86.65,86.665,86.635,86.635,219300000.0
2009-12-11 07:54:00,86.635,86.64,86.635,86.635,201600000.0
2009-12-11 07:55:00,86.635,86.64,86.62,86.625,170900000.0
2009-12-11 07:56:00,86.625,86.625,86.615,86.62,178600000.0
2009-12-11 07:57:00,86.62,86.625,86.62,86.62,98200000.0
2009-12-11 07:58:00,86.62,86.625,86.62,86.625,25200000.0
2009-12-11 07:59:00,86.625,86.655,86.625,86.635,331400000.0
2009-12-11 08:00:00,86.635,86.665,86.625,86.645,209800000.0
2009-12-11 08:01:00,86.645,86.655,86.645,86.65,162100000.0
2009-12-11 08:02:00,86.65,86.665,86.64,86.655,330300000.0
2009-12-11 08:03:00,86.655,86.66,86.635,86.645,329400000.0
2009-12-11 08:04:00,86.645,86.655,86.645,86.645,378900000.0
2009-12-11 08:05:00,86.645,86.675,86.645,86.67,271300000.0
2009-12-11 08:06:00,86.67,86.67,86.66,86.67,211700000.0
2009-12-11 08:07:00,86.67,86.685,86.665,86.68,175700000.0
2009-12-11 08:08:00,86.68,86.685,86.675,86.685,53100000.0
2009-12-11 08:09:00,86.69,86.69,86.68,86.685,244700000.0
2009-12-11 08:10:00,86.685,86.685,86.675,86.685,365300000.0
2009-12-11 08:11:00,86.685,86.695,86.675,86.685,119400000.0
2009-12-11 08:12:00,86.685,86.685,86.645,86.655,165000000.0
2009-12-11 08:13:00,86.655,86.655,86.635,86.635,138600000.0
2009-12-11 08:14:00,86.635,86.655,86.625,86.645,419700000.0
2009-12-11 08:15:00,86.65,86.655,86.645,86.655,72500000.0
2009-12-11 08:16:00,86.655,86.655,86.64,86.64,40800000.0
2009-12-11 08:17:00,86.64,86.665,86.63,86.665,582400000.0
2009-12-11 08:18:00,86.655,86.66,86.635,86.65,566800000.0
2009-12-11 08:19:00,86.655,86.665,86.65,86.655,273600000.0
2009-12-11 08:20:00,86.66,86.66,86.65,86.65,165800000.0
2009-12-11 08:21:00,86.65,86.67,86.645,86.67,273500001.0
2009-12-11 08:22:00,86.67,86.67,86.66,86.665,148500000.0
2009-12-11 08:23:00,86.67,86.67,86.66,86.66,192500000.0
2009-12-11 08:24:00,86.66,86.66,86.635,86.645,282300000.0
2009-12-11 08:25:00,86.64,86.65,86.63,86.63,316900000.0
2009-12-11 08:26:00,86.63,86.635,86.615,86.625,301600000.0
2009-12-11 08:27:00,86.63,86.655,86.615,86.645,366999999.0
2009-12-11 08:28:00,86.645,86.655,86.645,86.645,164200000.0
2009-12-11 08:29:00,86.645,86.645,86.605,86.61,251300000.0
2009-12-11 08:30:00,86.61,86.645,86.605,86.645,364099999.0
2009-12-11 08:31:00,86.65,86.655,86.645,86.645,113900000.0
2009-12-11 08:32:00,86.65,86.675,86.645,86.665,240499999.0
2009-12-11 08:33:00,86.665,86.67,86.655,86.67,292199999.0
2009-12-11 08:34:00,86.675,86.675,86.665,86.665,247000000.0
2009-12-11 08:35:00,86.665,86.67,86.655,86.655,247800000.0
2009-12-11 08:36:00,86.655,86.665,86.655,86.665,114400000.0
2009-12-11 08:37:00,86.665,86.68,86.655,86.67,277400000.0
2009-12-11 08:38:00,86.67,86.685,86.67,86.675,177800000.0
2009-12-11 08:39:00,86.675,86.68,86.675,86.675,53500000.0
2009-12-11 08:40:00,86.67,86.675,86.655,86.67,317400000.0
2009-12-11 08:41:00,86.665,86.67,86.655,86.66,485700000.0
2009-12-11 08:42:00,86.665,86.68,86.655,86.66,308300000.0
2009-12-11 08:43:00,86.67,86.67,86.625,86.625,217700000.0
2009-12-11 08:44:00,86.62,86.64,86.62,86.635,139300000.0
2009-12-11 08:45:00,86.64,86.64,86.615,86.615,136200000.0
2009-12-11 08:46:00,86.62,86.62,86.58,86.59,412800000.0
2009-12-11 08:47:00,86.59,86.595,86.565,86.565,271900000.0
2009-12-11 08:48:00,86.57,86.57,86.54,86.545,268100000.0
2009-12-11 08:49:00,86.545,86.58,86.545,86.55,387500000.0
2009-12-11 08:50:00,86.56,86.565,86.56,86.565,71200000.0
2009-12-11 08:51:00,86.565,86.57,86.56,86.565,102700000.0
2009-12-11 08:52:00,86.565,86.595,86.565,86.59,112700000.0
2009-12-11 08:53:00,86.59,86.615,86.585,86.61,232000000.0
2009-12-11 08:54:00,86.61,86.635,86.61,86.615,278600000.0
2009-12-11 08:55:00,86.615,86.625,86.61,86.615,518400000.0
2009-12-11 08:56:00,86.615,86.615,86.555,86.56,368700000.0
2009-12-11 08:57:00,86.56,86.56,86.54,86.545,250400000.0
2009-12-11 08:58:00,86.545,86.55,86.52,86.52,423400001.0
2009-12-11 08:59:00,86.52,86.52,86.475,86.5,816800000.0
2009-12-11 09:00:00,86.5,86.5,86.48,86.48,306100000.0
2009-12-11 09:01:00,86.48,86.48,86.425,86.425,462900000.0
2009-12-11 09:02:00,86.425,86.435,86.4,86.4,332500000.0
2009-12-11 09:03:00,86.4,86.45,86.4,86.435,278100000.0
2009-12-11 09:04:00,86.43,86.435,86.425,86.425,384000000.0
2009-12-11 09:05:00,86.42,86.46,86.42,86.455,304300002.0
2009-12-11 09:06:00,86.455,86.46,86.43,86.445,600500000.0
2009-12-11 09:07:00,86.445,86.45,86.41,86.415,835700000.0
2009-12-11 09:08:00,86.415,86.425,86.395,86.4,282500000.0
2009-12-11 09:09:00,86.4,86.4,86.355,86.36,448000000.0
2009-12-11 09:10:00,86.37,86.375,86.35,86.355,477800000.0
2009-12-11 09:11:00,86.355,86.355,86.3,86.31,624300000.0
2009-12-11 09:12:00,86.31,86.36,86.31,86.335,589800001.0
2009-12-11 09:13:00,86.345,86.355,86.335,86.355,229600000.0
2009-12-11 09:14:00,86.355,86.39,86.355,86.37,291600000.0
2009-12-11 09:15:00,86.37,86.375,86.345,86.35,437200000.0
2009-12-11 09:16:00,86.35,86.365,86.34,86.36,159100000.0
2009-12-11 09:17:00,86.365,86.375,86.355,86.375,101400000.0
2009-12-11 09:18:00,86.375,86.405,86.375,86.395,104100000.0
2009-12-11 09:19:00,86.395,86.41,86.395,86.4,229200000.0
2009-12-11 09:20:00,86.405,86.41,86.365,86.375,342200000.0
2009-12-11 09:21:00,86.375,86.375,86.36,86.365,215800000.0
2009-12-11 09:22:00,86.365,86.38,86.355,86.375,389100000.0
2009-12-11 09:23:00,86.38,86.395,86.375,86.385,264500000.0
2009-12-11 09:24:00,86.385,86.385,86.375,86.375,81700000.0
2009-12-11 09:25:00,86.375,86.39,86.375,86.39,12900000.0
2009-12-11 09:26:00,86.395,86.415,86.395,86.405,119900000.0
2009-12-11 09:27:00,86.41,86.415,86.405,86.405,186900000.0
2009-12-11 09:28:00,86.405,86.41,86.4,86.4,236300000.0
2009-12-11 09:29:00,86.4,86.4,86.38,86.4,172500000.0
2009-12-11 09:30:00,86.395,86.405,86.39,86.4,220200000.0
2009-12-11 09:31:00,86.395,86.405,86.395,86.4,81500000.0
2009-12-11 09:32:00,86.405,86.42,86.4,86.405,162100000.0
2009-12-11 09:33:00,86.405,86.425,86.405,86.425,230100000.0
2009-12-11 09:34:00,86.43,86.435,86.42,86.425,184300000.0
2009-12-11 09:35:00,86.425,86.435,86.415,86.415,197200000.0
2009-12-11 09:36:00,86.415,86.435,86.415,86.415,107600000.0
2009-12-11 09:37:00,86.415,86.43,86.415,86.425,155900000.0
2009-12-11 09:38:00,86.425,86.44,86.42,86.44,290400000.0
2009-12-11 09:39:00,86.44,86.445,86.425,86.445,339800000.0
2009-12-11 09:40:00,86.445,86.47,86.435,86.46,263200000.0
2009-12-11 09:41:00,86.46,86.48,86.46,86.465,389300000.0
2009-12-11 09:42:00,86.46,86.465,86.45,86.46,323600000.0
2009-12-11 09:43:00,86.465,86.465,86.43,86.44,265300000.0
2009-12-11 09:44:00,86.44,86.445,86.435,86.445,142800000.0
2009-12-11 09:45:00,86.445,86.455,86.435,86.455,229800000.0
2009-12-11 09:46:00,86.455,86.46,86.435,86.435,236900000.0
2009-12-11 09:47:00,86.435,86.445,86.415,86.42,418000000.0
2009-12-11 09:48:00,86.415,86.42,86.375,86.385,451100000.0
2009-12-11 09:49:00,86.38,86.39,86.345,86.345,257300000.0
2009-12-11 09:50:00,86.345,86.35,86.325,86.33,291100000.0
2009-12-11 09:51:00,86.33,86.365,86.32,86.365,242900000.0
2009-12-11 09:52:00,86.365,86.395,86.36,86.39,449000000.0
2009-12-11 09:53:00,86.395,86.4,86.365,86.365,608500000.0
2009-12-11 09:54:00,86.36,86.37,86.315,86.33,360400000.0
2009-12-11 09:55:00,86.33,86.335,86.33,86.33,133100000.0
2009-12-11 09:56:00,86.33,86.335,86.295,86.3,257900000.0
2009-12-11 09:57:00,86.3,86.35,86.29,86.345,157900000.0
2009-12-11 09:58:00,86.345,86.35,86.33,86.33,73100000.0
2009-12-11 09:59:00,86.325,86.355,86.31,86.355,146600000.0
2009-12-11 10:00:00,86.355,86.365,86.33,86.35,242600000.0
2009-12-11 10:01:00,86.35,86.39,86.35,86.39,550200000.0
2009-12-11 10:02:00,86.395,86.475,86.385,86.475,479400000.0
2009-12-11 10:03:00,86.475,86.48,86.46,86.475,286200000.0
2009-12-11 10:04:00,86.48,86.5,86.475,86.48,184400000.0
2009-12-11 10:05:00,86.48,86.53,86.48,86.525,281800000.0
2009-12-11 10:06:00,86.525,86.54,86.52,86.535,585100000.0
2009-12-11 10:07:00,86.535,86.57,86.535,86.56,474500000.0
2009-12-11 10:08:00,86.555,86.565,86.51,86.51,377500000.0
2009-12-11 10:09:00,86.51,86.515,86.485,86.49,322000000.0
2009-12-11 10:10:00,86.495,86.5,86.48,86.495,132000000.0
2009-12-11 10:11:00,86.5,86.505,86.485,86.505,341200000.0
2009-12-11 10:12:00,86.51,86.545,86.505,86.545,361800000.0
2009-12-11 10:13:00,86.54,86.54,86.515,86.52,134000000.0
2009-12-11 10:14:00,86.52,86.53,86.49,86.49,265700000.0
2009-12-11 10:15:00,86.495,86.52,86.485,86.515,294100000.0
2009-12-11 10:16:00,86.51,86.515,86.505,86.51,264900000.0
2009-12-11 10:17:00,86.51,86.56,86.51,86.555,379600001.0
2009-12-11 10:18:00,86.555,86.57,86.535,86.545,295900000.0
2009-12-11 10:19:00,86.545,86.555,86.525,86.53,247100000.0
2009-12-11 10:20:00,86.535,86.535,86.5,86.505,217500000.0
2009-12-11 10:21:00,86.505,86.51,86.49,86.49,264900000.0
2009-12-11 10:22:00,86.49,86.51,86.485,86.49,236400000.0
2009-12-11 10:23:00,86.49,86.505,86.485,86.5,277100000.0
2009-12-11 10:24:00,86.495,86.505,86.485,86.505,187200000.0
2009-12-11 10:25:00,86.505,86.52,86.495,86.52,310800000.0
2009-12-11 10:26:00,86.52,86.565,86.515,86.555,231400000.0
2009-12-11 10:27:00,86.555,86.585,86.555,86.575,294400000.0
2009-12-11 10:28:00,86.575,86.625,86.575,86.61,272800000.0
2009-12-11 10:29:00,86.605,86.61,86.58,86.605,258500000.0
2009-12-11 10:30:00,86.605,86.62,86.595,86.6,272300000.0
2009-12-11 10:31:00,86.595,86.6,86.585,86.59,111800000.0
2009-12-11 10:32:00,86.595,86.605,86.58,86.585,127600000.0
2009-12-11 10:33:00,86.585,86.625,86.58,86.61,392300000.0
2009-12-11 10:34:00,86.61,86.615,86.59,86.59,70200000.0
2009-12-11 10:35:00,86.585,86.59,86.555,86.555,166100000.0
2009-12-11 10:36:00,86.555,86.565,86.555,86.565,163600000.0
2009-12-11 10:37:00,86.565,86.605,86.565,86.605,89900000.0
2009-12-11 10:38:00,86.605,86.61,86.575,86.58,152000000.0
2009-12-11 10:39:00,86.58,86.58,86.56,86.575,116300000.0
2009-12-11 10:40:00,86.575,86.595,86.57,86.57,280800000.0
2009-12-11 10:41:00,86.575,86.575,86.545,86.55,96100000.0
2009-12-11 10:42:00,86.55,86.555,86.535,86.55,142600000.0
2009-12-11 10:43:00,86.55,86.57,86.55,86.565,154400000.0
2009-12-11 10:44:00,86.565,86.59,86.565,86.59,249500000.0
2009-12-11 10:45:00,86.59,86.595,86.575,86.585,152200000.0
2009-12-11 10:46:00,86.585,86.62,86.57,86.62,114600000.0
2009-12-11 10:47:00,86.62,86.645,86.615,86.645,179700000.0
2009-12-11 10:48:00,86.645,86.645,86.625,86.625,203500000.0
2009-12-11 10:49:00,86.62,86.65,86.62,86.635,382400000.0
2009-12-11 10:50:00,86.64,86.65,86.63,86.64,274600000.0
2009-12-11 10:51:00,86.635,86.645,86.61,86.61,203000000.0
2009-12-11 10:52:00,86.61,86.64,86.595,86.62,602900000.0
2009-12-11 10:53:00,86.62,86.64,86.62,86.64,312300000.0
2009-12-11 10:54:00,86.64,86.645,86.6,86.6,383000000.0
2009-12-11 10:55:00,86.605,86.61,86.59,86.59,575300000.0
2009-12-11 10:56:00,86.59,86.6,86.57,86.57,329500000.0
2009-12-11 10:57:00,86.575,86.575,86.545,86.555,124600000.0
2009-12-11 10:58:00,86.555,86.56,86.545,86.555,308600000.0
2009-12-11 10:59:00,86.55,86.56,86.55,86.55,206800000.0
2009-12-11 11:00:00,86.545,86.575,86.545,86.575,376100000.0
2009-12-11 11:01:00,86.58,86.61,86.575,86.61,233000000.0
2009-12-11 11:02:00,86.61,86.65,86.61,86.65,472600000.0
2009-12-11 11:03:00,86.655,86.67,86.635,86.645,454400000.0
2009-12-11 11:04:00,86.645,86.7,86.645,86.675,352200000.0
2009-12-11 11:05:00,86.675,86.68,86.655,86.68,207800000.0
2009-12-11 11:06:00,86.67,86.675,86.66,86.67,236500000.0
2009-12-11 11:07:00,86.67,86.67,86.63,86.645,451999998.0
2009-12-11 11:08:00,86.645,86.68,86.645,86.67,637900000.0
2009-12-11 11:09:00,86.67,86.675,86.66,86.66,219600000.0
2009-12-11 11:10:00,86.66,86.675,86.66,86.665,356800000.0
2009-12-11 11:11:00,86.67,86.67,86.66,86.67,350100001.0
2009-12-11 11:12:00,86.67,86.68,86.67,86.675,226700000.0
2009-12-11 11:13:00,86.675,86.68,86.67,86.675,181500000.0
2009-12-11 11:14:00,86.675,86.68,86.67,86.68,182800000.0
2009-12-11 11:15:00,86.675,86.705,86.675,86.685,145800000.0
2009-12-11 11:16:00,86.685,86.695,86.675,86.68,256700000.0
2009-12-11 11:17:00,86.685,86.695,86.665,86.685,221000000.0
2009-12-11 11:18:00,86.69,86.695,86.675,86.695,217600000.0
2009-12-11 11:19:00,86.695,86.7,86.68,86.68,280400000.0
2009-12-11 11:20:00,86.685,86.715,86.68,86.705,305900000.0
2009-12-11 11:21:00,86.71,86.74,86.71,86.72,244799999.0
2009-12-11 11:22:00,86.715,86.725,86.705,86.725,419300003.0
2009-12-11 11:23:00,86.725,86.74,86.715,86.72,329200000.0
2009-12-11 11:24:00,86.72,86.73,86.705,86.71,201700000.0
2009-12-11 11:25:00,86.705,86.74,86.705,86.73,180400000.0
2009-12-11 11:26:00,86.73,86.775,86.73,86.775,205500000.0
2009-12-11 11:27:00,86.775,86.78,86.755,86.76,183700000.0
2009-12-11 11:28:00,86.755,86.755,86.74,86.755,185600000.0
2009-12-11 11:29:00,86.755,86.755,86.725,86.745,386900000.0
2009-12-11 11:30:00,86.745,86.76,86.735,86.74,199200000.0
2009-12-11 11:31:00,86.745,86.76,86.74,86.76,117000000.0
2009-12-11 11:32:00,86.755,86.755,86.745,86.745,154900000.0
2009-12-11 11:33:00,86.745,86.75,86.73,86.75,187100000.0
2009-12-11 11:34:00,86.75,86.77,86.75,86.76,156400000.0
2009-12-11 11:35:00,86.76,86.765,86.735,86.745,217800000.0
2009-12-11 11:36:00,86.745,86.765,86.735,86.765,123200001.0
2009-12-11 11:37:00,86.765,86.795,86.765,86.785,126500000.0
2009-12-11 11:38:00,86.79,86.8,86.765,86.78,345800001.0
2009-12-11 11:39:00,86.775,86.78,86.75,86.755,228400000.0
2009-12-11 11:40:00,86.75,86.76,86.74,86.75,293600000.0
2009-12-11 11:41:00,86.755,86.755,86.71,86.71,150600000.0
2009-12-11 11:42:00,86.715,86.715,86.695,86.695,95800000.0
2009-12-11 11:43:00,86.695,86.7,86.68,86.69,249500000.0
2009-12-11 11:44:00,86.69,86.72,86.685,86.685,352600000.0
2009-12-11 11:45:00,86.685,86.72,86.685,86.72,193000000.0
2009-12-11 11:46:00,86.715,86.72,86.7,86.7,146300000.0
2009-12-11 11:47:00,86.705,86.715,86.705,86.71,91700000.0
2009-12-11 11:48:00,86.71,86.72,86.705,86.72,143900000.0
2009-12-11 11:49:00,86.715,86.75,86.715,86.745,192800000.0
2009-12-11 11:50:00,86.745,86.765,86.735,86.75,276999998.0
2009-12-11 11:51:00,86.75,86.79,86.745,86.775,195600000.0
2009-12-11 11:52:00,86.775,86.795,86.77,86.79,205500000.0
2009-12-11 11:53:00,86.79,86.79,86.765,86.77,227900000.0
2009-12-11 11:54:00,86.765,86.765,86.73,86.735,185800000.0
2009-12-11 11:55:00,86.74,86.755,86.74,86.75,160100000.0
2009-12-11 11:56:00,86.75,86.75,86.73,86.735,174700000.0
2009-12-11 11:57:00,86.73,86.73,86.72,86.73,322600000.0
2009-12-11 11:58:00,86.73,86.735,86.715,86.725,277500000.0
2009-12-11 11:59:00,86.73,86.745,86.73,86.74,216200000.0
2009-12-11 12:00:00,86.74,86.775,86.74,86.76,186700000.0
2009-12-11 12:01:00,86.76,86.76,86.745,86.75,246900000.0
2009-12-11 12:02:00,86.745,86.745,86.745,86.745,34700000.0
2009-12-11 12:03:00,86.745,86.755,86.735,86.745,196900000.0
2009-12-11 12:04:00,86.745,86.755,86.745,86.75,76600000.0
2009-12-11 12:05:00,86.75,86.775,86.745,86.77,180200000.0
2009-12-11 12:06:00,86.77,86.78,86.77,86.775,130400000.0
2009-12-11 12:07:00,86.78,86.8,86.775,86.8,233300000.0
2009-12-11 12:08:00,86.8,86.8,86.79,86.795,175200000.0
2009-12-11 12:09:00,86.795,86.8,86.77,86.77,205500000.0
2009-12-11 12:10:00,86.77,86.77,86.735,86.74,224700000.0
2009-12-11 12:11:00,86.74,86.75,86.735,86.75,85000000.0
2009-12-11 12:12:00,86.75,86.75,86.735,86.735,122300000.0
2009-12-11 12:13:00,86.735,86.765,86.735,86.75,131900000.0
2009-12-11 12:14:00,86.755,86.775,86.755,86.765,160400000.0
2009-12-11 12:15:00,86.76,86.775,86.75,86.765,320500000.0
2009-12-11 12:16:00,86.765,86.785,86.765,86.78,258400000.0
2009-12-11 12:17:00,86.785,86.795,86.785,86.79,258700000.0
2009-12-11 12:18:00,86.79,86.805,86.78,86.79,173700000.0
2009-12-11 12:19:00,86.79,86.79,86.76,86.76,245600000.0
2009-12-11 12:20:00,86.765,86.775,86.76,86.77,278900000.0
2009-12-11 12:21:00,86.775,86.795,86.77,86.79,233600000.0
2009-12-11 12:22:00,86.79,86.81,86.785,86.8,121900000.0
2009-12-11 12:23:00,86.795,86.81,86.795,86.805,71500000.0
2009-12-11 12:24:00,86.805,86.81,86.785,86.79,41100000.0
2009-12-11 12:25:00,86.79,86.81,86.785,86.805,262800000.0
2009-12-11 12:26:00,86.81,86.82,86.805,86.805,65700000.0
2009-12-11 12:27:00,86.805,86.82,86.805,86.805,108900000.0
2009-12-11 12:28:00,86.8,86.81,86.795,86.805,172700000.0
2009-12-11 12:29:00,86.8,86.815,86.795,86.805,44900000.0
2009-12-11 12:30:00,86.805,86.835,86.805,86.825,161100000.0
2009-12-11 12:31:00,86.825,86.845,86.825,86.845,104100000.0
2009-12-11 12:32:00,86.845,86.87,86.835,86.86,214500000.0
2009-12-11 12:33:00,86.86,86.885,86.855,86.875,305100000.0
2009-12-11 12:34:00,86.875,86.875,86.855,86.865,219600000.0
2009-12-11 12:35:00,86.865,86.865,86.85,86.865,168700000.0
2009-12-11 12:36:00,86.87,86.875,86.86,86.86,147200000.0
2009-12-11 12:37:00,86.86,86.865,86.855,86.86,129300000.0
2009-12-11 12:38:00,86.86,86.86,86.835,86.84,167600001.0
2009-12-11 12:39:00,86.85,86.85,86.845,86.85,36500000.0
2009-12-11 12:40:00,86.85,86.855,86.845,86.85,101000000.0
2009-12-11 12:41:00,86.85,86.85,86.82,86.835,197100000.0
2009-12-11 12:42:00,86.825,86.835,86.82,86.825,182200000.0
2009-12-11 12:43:00,86.825,86.825,86.81,86.81,282300000.0
2009-12-11 12:44:00,86.81,86.815,86.775,86.78,387700000.0
2009-12-11 12:45:00,86.775,86.79,86.765,86.79,235700000.0
2009-12-11 12:46:00,86.79,86.8,86.78,86.78,329600000.0
2009-12-11 12:47:00,86.78,86.78,86.755,86.77,586800000.0
2009-12-11 12:48:00,86.77,86.78,86.76,86.775,338400000.0
2009-12-11 12:49:00,86.775,86.785,86.77,86.785,259800000.0
2009-12-11 12:50:00,86.785,86.785,86.765,86.765,213700000.0
2009-12-11 12:51:00,86.765,86.785,86.765,86.765,245000000.0
2009-12-11 12:52:00,86.76,86.765,86.735,86.735,207400000.0
2009-12-11 12:53:00,86.73,86.745,86.725,86.74,321000000.0
2009-12-11 12:54:00,86.74,86.76,86.74,86.74,289700000.0
2009-12-11 12:55:00,86.74,86.755,86.74,86.75,166900000.0
2009-12-11 12:56:00,86.75,86.75,86.735,86.735,128900000.0
2009-12-11 12:57:00,86.735,86.75,86.735,86.75,204200000.0
2009-12-11 12:58:00,86.75,86.75,86.73,86.735,315000000.0
2009-12-11 12:59:00,86.73,86.75,86.73,86.75,237800000.0
2009-12-11 13:00:00,86.75,86.765,86.745,86.765,360600001.0
2009-12-11 13:01:00,86.765,86.79,86.765,86.79,207200000.0
2009-12-11 13:02:00,86.785,86.795,86.78,86.79,322100000.0
2009-12-11 13:03:00,86.795,86.8,86.785,86.785,205000000.0
2009-12-11 13:04:00,86.785,86.805,86.785,86.805,71600000.0
2009-12-11 13:05:00,86.805,86.805,86.77,86.77,219500000.0
2009-12-11 13:06:00,86.77,86.79,86.77,86.775,230800000.0
2009-12-11 13:07:00,86.78,86.785,86.77,86.775,142600000.0
2009-12-11 13:08:00,86.77,86.775,86.755,86.76,259800000.0
2009-12-11 13:09:00,86.76,86.775,86.755,86.775,107200000.0
2009-12-11 13:10:00,86.775,86.79,86.775,86.775,95400000.0
2009-12-11 13:11:00,86.775,86.775,86.745,86.765,305600000.0
2009-12-11 13:12:00,86.765,86.775,86.76,86.765,188600000.0
2009-12-11 13:13:00,86.76,86.775,86.745,86.765,208700000.0
2009-12-11 13:14:00,86.765,86.795,86.765,86.77,148700000.0
2009-12-11 13:15:00,86.77,86.795,86.765,86.785,159500000.0
2009-12-11 13:16:00,86.785,86.815,86.785,86.805,456900000.0
2009-12-11 13:17:00,86.805,86.815,86.8,86.81,368400000.0
2009-12-11 13:18:00,86.805,86.805,86.78,86.79,136800000.0
2009-12-11 13:19:00,86.785,86.79,86.78,86.785,76200000.0
2009-12-11 13:20:00,86.785,86.79,86.775,86.785,137400000.0
2009-12-11 13:21:00,86.785,86.815,86.785,86.81,206300000.0
2009-12-11 13:22:00,86.81,86.82,86.805,86.805,261700000.0
2009-12-11 13:23:00,86.805,86.82,86.8,86.8,182800000.0
2009-12-11 13:24:00,86.805,86.81,86.795,86.8,134500000.0
2009-12-11 13:25:00,86.8,86.8,86.78,86.78,70000000.0
2009-12-11 13:26:00,86.78,86.78,86.77,86.78,122200000.0
2009-12-11 13:27:00,86.775,86.795,86.775,86.785,93300000.0
2009-12-11 13:28:00,86.785,86.785,86.77,86.775,126200001.0
2009-12-11 13:29:00,86.775,86.78,86.77,86.77,175200000.0
2009-12-11 13:30:00,86.77,86.775,86.74,86.75,187800000.0
2009-12-11 13:31:00,86.75,86.755,86.745,86.755,22400000.0
2009-12-11 13:32:00,86.755,86.765,86.725,86.73,328199999.0
2009-12-11 13:33:00,86.73,86.73,86.7,86.715,169700000.0
2009-12-11 13:34:00,86.715,86.715,86.695,86.705,193100000.0
2009-12-11 13:35:00,86.705,86.72,86.7,86.705,136800000.0
2009-12-11 13:36:00,86.705,86.72,86.7,86.71,170400000.0
2009-12-11 13:37:00,86.715,86.725,86.71,86.725,105100000.0
2009-12-11 13:38:00,86.72,86.72,86.695,86.715,116800000.0
2009-12-11 13:39:00,86.71,86.715,86.71,86.71,21100000.0
2009-12-11 13:40:00,86.71,86.72,86.695,86.7,295599999.0
2009-12-11 13:41:00,86.7,86.715,86.695,86.7,242000000.0
2009-12-11 13:42:00,86.7,86.72,86.7,86.72,156300000.0
2009-12-11 13:43:00,86.72,86.735,86.715,86.725,87200000.0
2009-12-11 13:44:00,86.725,86.725,86.715,86.725,99600000.0
2009-12-11 13:45:00,86.725,86.725,86.71,86.71,108400000.0
2009-12-11 13:46:00,86.71,86.715,86.705,86.715,49300000.0
2009-12-11 13:47:00,86.715,86.715,86.71,86.71,17300000.0
2009-12-11 13:48:00,86.71,86.72,86.7,86.705,194600000.0
2009-12-11 13:49:00,86.7,86.73,86.695,86.73,213800000.0
2009-12-11 13:50:00,86.74,86.765,86.74,86.76,122500000.0
2009-12-11 13:51:00,86.76,86.77,86.75,86.77,131800000.0
2009-12-11 13:52:00,86.765,86.775,86.76,86.775,146600000.0
2009-12-11 13:53:00,86.775,86.785,86.765,86.77,212000000.0
2009-12-11 13:54:00,86.77,86.77,86.765,86.77,109000000.0
2009-12-11 13:55:00,86.77,86.775,86.765,86.765,162100000.0
2009-12-11 13:56:00,86.77,86.77,86.76,86.77,123200000.0
2009-12-11 13:57:00,86.77,86.775,86.755,86.755,110500000.0
2009-12-11 13:58:00,86.755,86.755,86.725,86.725,132600000.0
2009-12-11 13:59:00,86.725,86.73,86.705,86.705,135100000.0
2009-12-11 14:00:00,86.705,86.745,86.695,86.715,331900001.0
2009-12-11 14:01:00,86.715,86.745,86.715,86.735,126100000.0
2009-12-11 14:02:00,86.735,86.76,86.735,86.745,147700000.0
2009-12-11 14:03:00,86.745,86.745,86.725,86.735,80900000.0
2009-12-11 14:04:00,86.735,86.75,86.73,86.74,204200000.0
2009-12-11 14:05:00,86.74,86.75,86.73,86.735,157000000.0
2009-12-11 14:06:00,86.74,86.74,86.73,86.73,89900000.0
2009-12-11 14:07:00,86.73,86.735,86.73,86.73,58100000.0
2009-12-11 14:08:00,86.725,86.73,86.71,86.725,355900000.0
2009-12-11 14:09:00,86.725,86.73,86.705,86.725,250700000.0
2009-12-11 14:10:00,86.725,86.745,86.725,86.74,252700000.0
2009-12-11 14:11:00,86.74,86.745,86.735,86.735,120300000.0
2009-12-11 14:12:00,86.735,86.76,86.735,86.755,126900000.0
2009-12-11 14:13:00,86.76,86.775,86.74,86.775,135300000.0
2009-12-11 14:14:00,86.77,86.775,86.765,86.765,211200000.0
2009-12-11 14:15:00,86.765,86.775,86.76,86.775,98900000.0
2009-12-11 14:16:00,86.775,86.785,86.765,86.775,119100000.0
2009-12-11 14:17:00,86.775,86.775,86.755,86.76,99900000.0
2009-12-11 14:18:00,86.76,86.76,86.745,86.745,247300000.0
2009-12-11 14:19:00,86.745,86.765,86.745,86.76,108600000.0
2009-12-11 14:20:00,86.765,86.775,86.76,86.76,69000000.0
2009-12-11 14:21:00,86.77,86.785,86.765,86.78,155900000.0
2009-12-11 14:22:00,86.78,86.79,86.775,86.785,339900001.0
2009-12-11 14:23:00,86.79,86.79,86.775,86.785,202000000.0
2009-12-11 14:24:00,86.79,86.805,86.79,86.805,106900000.0
2009-12-11 14:25:00,86.8,86.81,86.785,86.795,436699998.0
2009-12-11 14:26:00,86.795,86.795,86.76,86.765,275200001.0
2009-12-11 14:27:00,86.765,86.77,86.75,86.75,178700000.0
2009-12-11 14:28:00,86.75,86.77,86.745,86.765,85800000.0
2009-12-11 14:29:00,86.765,86.795,86.765,86.79,196000000.0
2009-12-11 14:30:00,86.79,86.795,86.78,86.795,278100000.0
2009-12-11 14:31:00,86.79,86.8,86.785,86.795,260300000.0
2009-12-11 14:32:00,86.79,86.79,86.775,86.78,110000000.0
2009-12-11 14:33:00,86.775,86.79,86.775,86.79,147600000.0
2009-12-11 14:34:00,86.79,86.8,86.775,86.775,176900000.0
2009-12-11 14:35:00,86.775,86.79,86.775,86.785,112200000.0
2009-12-11 14:36:00,86.78,86.805,86.78,86.8,193500000.0
2009-12-11 14:37:00,86.79,86.79,86.765,86.775,262400000.0
2009-12-11 14:38:00,86.78,86.795,86.765,86.765,467500001.0
2009-12-11 14:39:00,86.765,86.765,86.755,86.76,197700000.0
2009-12-11 14:40:00,86.76,86.77,86.755,86.76,401100000.0
2009-12-11 14:41:00,86.76,86.77,86.76,86.77,122900000.0
2009-12-11 14:42:00,86.77,86.77,86.755,86.76,180900000.0
2009-12-11 14:43:00,86.76,86.765,86.75,86.75,132700000.0
2009-12-11 14:44:00,86.745,86.745,86.73,86.735,136100000.0
2009-12-11 14:45:00,86.735,86.745,86.73,86.735,328300000.0
2009-12-11 14:46:00,86.735,86.75,86.735,86.735,127600000.0
2009-12-11 14:47:00,86.735,86.74,86.71,86.715,207600000.0
2009-12-11 14:48:00,86.715,86.715,86.705,86.705,257300000.0
2009-12-11 14:49:00,86.705,86.715,86.7,86.71,381600000.0
2009-12-11 14:50:00,86.71,86.72,86.705,86.72,152900000.0
2009-12-11 14:51:00,86.72,86.725,86.705,86.71,131800000.0
2009-12-11 14:52:00,86.71,86.725,86.71,86.72,40200000.0
2009-12-11 14:53:00,86.725,86.73,86.715,86.725,258700000.0
2009-12-11 14:54:00,86.725,86.725,86.71,86.715,309499999.0
2009-12-11 14:55:00,86.71,86.73,86.71,86.73,251399999.0
2009-12-11 14:56:00,86.73,86.735,86.725,86.735,243500000.0
2009-12-11 14:57:00,86.735,86.735,86.73,86.73,266400000.0
2009-12-11 14:58:00,86.73,86.74,86.725,86.725,172400000.0
2009-12-11 14:59:00,86.73,86.73,86.71,86.72,302900000.0
2009-12-11 15:00:00,86.72,86.725,86.715,86.725,84400000.0
2009-12-11 15:01:00,86.725,86.725,86.7,86.7,175099999.0
2009-12-11 15:02:00,86.7,86.705,86.685,86.69,186400000.0
2009-12-11 15:03:00,86.69,86.69,86.68,86.685,49200000.0
2009-12-11 15:04:00,86.69,86.69,86.675,86.69,124200000.0
2009-12-11 15:05:00,86.685,86.69,86.675,86.675,148300000.0
2009-12-11 15:06:00,86.675,86.685,86.665,86.665,274300000.0
2009-12-11 15:07:00,86.665,86.67,86.65,86.66,66400000.0
2009-12-11 15:08:00,86.66,86.665,86.645,86.655,178199999.0
2009-12-11 15:09:00,86.655,86.655,86.625,86.625,202500000.0
2009-12-11 15:10:00,86.63,86.63,86.62,86.625,228300000.0
2009-12-11 15:11:00,86.63,86.645,86.63,86.63,103100000.0
2009-12-11 15:12:00,86.63,86.65,86.63,86.64,58200000.0
2009-12-11 15:13:00,86.64,86.69,86.63,86.685,247800000.0
2009-12-11 15:14:00,86.685,86.7,86.665,86.69,207100000.0
2009-12-11 15:15:00,86.69,86.705,86.665,86.7,275900000.0
2009-12-11 15:16:00,86.7,86.725,86.7,86.715,244000000.0
2009-12-11 15:17:00,86.715,86.725,86.71,86.725,165900000.0
2009-12-11 15:18:00,86.725,86.74,86.72,86.72,175000000.0
2009-12-11 15:19:00,86.72,86.74,86.71,86.74,225700000.0
2009-12-11 15:20:00,86.74,86.745,86.72,86.745,261500000.0
2009-12-11 15:21:00,86.745,86.765,86.74,86.75,198000000.0
2009-12-11 15:22:00,86.75,86.75,86.73,86.73,140100000.0
2009-12-11 15:23:00,86.735,86.735,86.715,86.715,78200000.0
2009-12-11 15:24:00,86.715,86.735,86.705,86.71,199400000.0
2009-12-11 15:25:00,86.715,86.715,86.685,86.7,152000000.0
2009-12-11 15:26:00,86.705,86.725,86.7,86.72,113200000.0
2009-12-11 15:27:00,86.715,86.74,86.71,86.73,158900000.0
2009-12-11 15:28:00,86.73,86.735,86.685,86.685,191300000.0
2009-12-11 15:29:00,86.68,86.725,86.675,86.695,225200000.0
2009-12-11 15:30:00,86.695,86.98,86.695,86.975,388500000.0
2009-12-11 15:31:00,86.96,86.98,86.91,86.95,380200000.0
2009-12-11 15:32:00,86.95,87.01,86.93,87.01,495000000.0
2009-12-11 15:33:00,87.015,87.015,86.95,86.96,392200001.0
2009-12-11 15:34:00,86.96,86.99,86.885,86.895,429800000.0
2009-12-11 15:35:00,86.9,86.95,86.895,86.92,333500000.0
2009-12-11 15:36:00,86.92,86.935,86.88,86.905,419600000.0
2009-12-11 15:37:00,86.915,86.915,86.875,86.905,229900000.0
2009-12-11 15:38:00,86.905,86.94,86.89,86.93,271500000.0
2009-12-11 15:39:00,86.93,86.945,86.91,86.925,386300000.0
2009-12-11 15:40:00,86.93,86.935,86.905,86.91,333000000.0
2009-12-11 15:41:00,86.915,86.945,86.915,86.925,290000000.0
2009-12-11 15:42:00,86.925,86.945,86.915,86.925,317000000.0
2009-12-11 15:43:00,86.925,86.945,86.895,86.9,280600000.0
2009-12-11 15:44:00,86.9,86.905,86.86,86.89,342100000.0
2009-12-11 15:45:00,86.89,86.93,86.885,86.91,384500000.0
2009-12-11 15:46:00,86.91,86.91,86.875,86.88,278600000.0
2009-12-11 15:47:00,86.885,86.905,86.875,86.905,279300000.0
2009-12-11 15:48:00,86.905,86.93,86.905,86.91,213500000.0
2009-12-11 15:49:00,86.925,86.925,86.905,86.91,333900000.0
2009-12-11 15:50:00,86.915,86.945,86.915,86.93,241300001.0
2009-12-11 15:51:00,86.935,86.95,86.92,86.935,150600000.0
2009-12-11 15:52:00,86.935,86.955,86.93,86.93,231100000.0
2009-12-11 15:53:00,86.93,86.93,86.89,86.905,297100000.0
2009-12-11 15:54:00,86.905,86.91,86.855,86.875,295500000.0
2009-12-11 15:55:00,86.87,86.88,86.85,86.865,216400000.0
2009-12-11 15:56:00,86.87,86.87,86.81,86.815,404799999.0
2009-12-11 15:57:00,86.81,86.85,86.74,86.77,486000000.0
2009-12-11 15:58:00,86.765,86.915,86.76,86.9,361100000.0
2009-12-11 15:59:00,86.9,86.9,86.86,86.87,270300000.0
2009-12-11 16:00:00,86.87,86.885,86.83,86.86,246800000.0
2009-12-11 16:01:00,86.855,86.87,86.84,86.86,539600000.0
2009-12-11 16:02:00,86.86,86.86,86.825,86.825,312300000.0
2009-12-11 16:03:00,86.835,86.845,86.805,86.805,588399999.0
2009-12-11 16:04:00,86.8,86.805,86.685,86.71,466900000.0
2009-12-11 16:05:00,86.715,86.76,86.715,86.75,351100000.0
2009-12-11 16:06:00,86.755,86.82,86.735,86.81,387400000.0
2009-12-11 16:07:00,86.81,86.85,86.79,86.81,708000001.0
2009-12-11 16:08:00,86.815,86.83,86.77,86.8,672899999.0
2009-12-11 16:09:00,86.805,86.835,86.765,86.775,832299998.0
2009-12-11 16:10:00,86.775,86.81,86.72,86.72,521100000.0
2009-12-11 16:11:00,86.72,86.78,86.715,86.77,543600000.0
2009-12-11 16:12:00,86.77,86.78,86.725,86.735,824599999.0
2009-12-11 16:13:00,86.73,86.78,86.73,86.77,446100000.0
2009-12-11 16:14:00,86.77,86.79,86.755,86.76,687700000.0
2009-12-11 16:15:00,86.76,86.79,86.75,86.79,617400002.0
2009-12-11 16:16:00,86.785,86.795,86.77,86.78,496900000.0
2009-12-11 16:17:00,86.775,86.785,86.74,86.75,658200000.0
2009-12-11 16:18:00,86.745,86.795,86.74,86.79,534599997.0
2009-12-11 16:19:00,86.79,86.8,86.765,86.8,488000000.0
2009-12-11 16:20:00,86.805,86.83,86.8,86.83,664899999.0
2009-12-11 16:21:00,86.835,86.84,86.8,86.8,782600000.0
2009-12-11 16:22:00,86.805,86.81,86.76,86.76,258200000.0
2009-12-11 16:23:00,86.755,86.775,86.745,86.775,350100000.0
2009-12-11 16:24:00,86.775,86.795,86.775,86.78,161400000.0
2009-12-11 16:25:00,86.785,86.795,86.76,86.775,328800001.0
2009-12-11 16:26:00,86.77,86.8,86.77,86.78,361200000.0
2009-12-11 16:27:00,86.78,86.785,86.75,86.755,332600000.0
2009-12-11 16:28:00,86.75,86.755,86.685,86.7,495000001.0
2009-12-11 16:29:00,86.7,86.71,86.635,86.65,334000000.0
2009-12-11 16:30:00,86.65,86.68,86.635,86.67,183800000.0
2009-12-11 16:31:00,86.67,86.685,86.625,86.63,185100000.0
2009-12-11 16:32:00,86.635,86.645,86.605,86.615,286800000.0
2009-12-11 16:33:00,86.615,86.615,86.575,86.59,377200000.0
2009-12-11 16:34:00,86.59,86.675,86.58,86.66,449200000.0
2009-12-11 16:35:00,86.66,86.68,86.645,86.655,445200000.0
2009-12-11 16:36:00,86.655,86.67,86.605,86.665,489100000.0
2009-12-11 16:37:00,86.665,86.68,86.655,86.67,420900000.0
2009-12-11 16:38:00,86.67,86.69,86.66,86.685,513000000.0
2009-12-11 16:39:00,86.685,86.7,86.665,86.675,631000000.0
2009-12-11 16:40:00,86.675,86.685,86.655,86.66,468600000.0
2009-12-11 16:41:00,86.66,86.685,86.655,86.68,297300000.0
2009-12-11 16:42:00,86.68,86.69,86.655,86.665,286900000.0
2009-12-11 16:43:00,86.665,86.675,86.645,86.655,457200000.0
2009-12-11 16:44:00,86.655,86.66,86.615,86.62,578500000.0
2009-12-11 16:45:00,86.62,86.625,86.6,86.605,523100000.0
2009-12-11 16:46:00,86.61,86.615,86.585,86.6,286700000.0
2009-12-11 16:47:00,86.595,86.6,86.57,86.575,436700000.0
2009-12-11 16:48:00,86.575,86.61,86.575,86.59,407500000.0
2009-12-11 16:49:00,86.585,86.605,86.57,86.59,535900000.0
2009-12-11 16:50:00,86.59,86.62,86.575,86.59,352700000.0
2009-12-11 16:51:00,86.585,86.61,86.57,86.575,273800000.0
2009-12-11 16:52:00,86.575,86.595,86.565,86.585,270200000.0
2009-12-11 16:53:00,86.59,86.62,86.59,86.61,357400000.0
2009-12-11 16:54:00,86.61,86.645,86.59,86.645,287900000.0
2009-12-11 16:55:00,86.63,86.68,86.6,86.665,346200000.0
2009-12-11 16:56:00,86.66,86.705,86.65,86.7,376000000.0
2009-12-11 16:57:00,86.7,86.71,86.665,86.665,460500001.0
2009-12-11 16:58:00,86.68,86.7,86.65,86.65,324700000.0
2009-12-11 16:59:00,86.65,86.705,86.635,86.695,399200000.0
2009-12-11 17:00:00,86.695,86.72,86.66,86.715,472900000.0
2009-12-11 17:01:00,86.71,86.725,86.67,86.72,421900000.0
2009-12-11 17:02:00,86.715,86.73,86.69,86.71,335000000.0
2009-12-11 17:03:00,86.71,86.73,86.695,86.705,471400001.0
2009-12-11 17:04:00,86.705,86.705,86.635,86.645,732200000.0
2009-12-11 17:05:00,86.645,86.65,86.58,86.585,628000000.0
2009-12-11 17:06:00,86.575,86.66,86.575,86.65,440100000.0
2009-12-11 17:07:00,86.655,86.67,86.62,86.63,303800000.0
2009-12-11 17:08:00,86.625,86.665,86.62,86.62,272300000.0
2009-12-11 17:09:00,86.61,86.65,86.6,86.65,422600001.0
2009-12-11 17:10:00,86.645,86.66,86.595,86.615,235500000.0
2009-12-11 17:11:00,86.615,86.65,86.61,86.635,253700000.0
2009-12-11 17:12:00,86.635,86.64,86.625,86.63,395600000.0
2009-12-11 17:13:00,86.63,86.64,86.615,86.62,336900000.0
2009-12-11 17:14:00,86.615,86.665,86.615,86.665,215000000.0
2009-12-11 17:15:00,86.665,86.675,86.63,86.635,297300000.0
2009-12-11 17:16:00,86.635,86.66,86.605,86.615,553600000.0
2009-12-11 17:17:00,86.61,86.62,86.59,86.605,180800000.0
2009-12-11 17:18:00,86.605,86.68,86.595,86.65,214600000.0
2009-12-11 17:19:00,86.645,86.665,86.63,86.635,349200000.0
2009-12-11 17:20:00,86.635,86.65,86.615,86.62,205700000.0
2009-12-11 17:21:00,86.615,86.63,86.61,86.615,473300000.0
2009-12-11 17:22:00,86.615,86.62,86.58,86.59,397300000.0
2009-12-11 17:23:00,86.595,86.6,86.58,86.59,240700000.0
2009-12-11 17:24:00,86.585,86.63,86.585,86.625,338900000.0
2009-12-11 17:25:00,86.625,86.63,86.61,86.625,582700000.0
2009-12-11 17:26:00,86.625,86.64,86.62,86.64,122100000.0
2009-12-11 17:27:00,86.635,86.64,86.62,86.63,399800000.0
2009-12-11 17:28:00,86.63,86.64,86.615,86.63,362100000.0
2009-12-11 17:29:00,86.63,86.66,86.63,86.63,507800001.0
2009-12-11 17:30:00,86.635,86.65,86.63,86.63,570200000.0
2009-12-11 17:31:00,86.63,86.655,86.62,86.655,412300000.0
2009-12-11 17:32:00,86.655,86.695,86.65,86.69,359299999.0
2009-12-11 17:33:00,86.7,86.7,86.65,86.665,163700000.0
2009-12-11 17:34:00,86.665,86.705,86.665,86.67,395499999.0
2009-12-11 17:35:00,86.67,86.685,86.665,86.665,306200000.0
2009-12-11 17:36:00,86.655,86.665,86.645,86.655,262600000.0
2009-12-11 17:37:00,86.65,86.665,86.635,86.655,234500000.0
2009-12-11 17:38:00,86.645,86.68,86.645,86.675,169200000.0
2009-12-11 17:39:00,86.675,86.695,86.665,86.68,422200000.0
2009-12-11 17:40:00,86.68,86.685,86.65,86.67,462200000.0
2009-12-11 17:41:00,86.67,86.68,86.655,86.665,424100000.0
2009-12-11 17:42:00,86.66,86.665,86.635,86.65,782100000.0
2009-12-11 17:43:00,86.655,86.66,86.635,86.635,610999999.0
2009-12-11 17:44:00,86.635,86.64,86.615,86.62,599300000.0
2009-12-11 17:45:00,86.62,86.65,86.62,86.645,381000000.0
2009-12-11 17:46:00,86.64,86.685,86.625,86.68,564900000.0
2009-12-11 17:47:00,86.685,86.695,86.675,86.68,539200000.0
2009-12-11 17:48:00,86.675,86.685,86.66,86.675,636099999.0
2009-12-11 17:49:00,86.675,86.675,86.615,86.63,640300000.0
2009-12-11 17:50:00,86.63,86.63,86.605,86.605,561700000.0
2009-12-11 17:51:00,86.6,86.62,86.6,86.615,616300000.0
2009-12-11 17:52:00,86.61,86.62,86.6,86.6,546100000.0
2009-12-11 17:53:00,86.6,86.62,86.6,86.62,581000000.0
2009-12-11 17:54:00,86.615,86.67,86.605,86.655,564100002.0
2009-12-11 17:55:00,86.655,86.695,86.65,86.685,444500000.0
2009-12-11 17:56:00,86.685,86.71,86.68,86.705,322600000.0
2009-12-11 17:57:00,86.705,86.735,86.705,86.715,558299999.0
2009-12-11 17:58:00,86.71,86.715,86.65,86.66,751399999.0
2009-12-11 17:59:00,86.66,86.67,86.59,86.595,480800000.0
2009-12-11 18:00:00,86.6,86.66,86.595,86.65,517200001.0
2009-12-11 18:01:00,86.65,86.655,86.625,86.63,550599998.0
2009-12-11 18:02:00,86.625,86.64,86.62,86.625,430200000.0
2009-12-11 18:03:00,86.63,86.63,86.61,86.62,271900000.0
2009-12-11 18:04:00,86.625,86.625,86.6,86.61,507600000.0
2009-12-11 18:05:00,86.615,86.62,86.6,86.61,245700000.0
2009-12-11 18:06:00,86.615,86.615,86.56,86.57,490700000.0
2009-12-11 18:07:00,86.565,86.58,86.55,86.55,326000000.0
2009-12-11 18:08:00,86.55,86.56,86.54,86.55,45100000.0
2009-12-11 18:09:00,86.545,86.555,86.535,86.55,137400000.0
2009-12-11 18:10:00,86.55,86.575,86.545,86.575,405100000.0
2009-12-11 18:11:00,86.575,86.585,86.55,86.555,358900001.0
2009-12-11 18:12:00,86.555,86.575,86.545,86.565,523400000.0
2009-12-11 18:13:00,86.565,86.585,86.56,86.57,517199999.0
2009-12-11 18:14:00,86.57,86.57,86.525,86.53,598700000.0
2009-12-11 18:15:00,86.53,86.55,86.525,86.54,426500001.0
2009-12-11 18:16:00,86.545,86.585,86.545,86.56,378100001.0
2009-12-11 18:17:00,86.56,86.58,86.56,86.58,334300000.0
2009-12-11 18:18:00,86.58,86.59,86.56,86.58,492399999.0
2009-12-11 18:19:00,86.575,86.585,86.52,86.525,636700000.0
2009-12-11 18:20:00,86.525,86.535,86.49,86.5,409700000.0
2009-12-11 18:21:00,86.495,86.495,86.435,86.44,576700000.0
2009-12-11 18:22:00,86.44,86.45,86.425,86.43,433399999.0
2009-12-11 18:23:00,86.43,86.43,86.365,86.39,491800000.0
2009-12-11 18:24:00,86.385,86.395,86.355,86.365,401199999.0
2009-12-11 18:25:00,86.365,86.385,86.295,86.295,769799999.0
2009-12-11 18:26:00,86.295,86.3,86.185,86.195,843400000.0
2009-12-11 18:27:00,86.195,86.235,86.19,86.23,723100000.0
2009-12-11 18:28:00,86.23,86.265,86.23,86.245,619500000.0
2009-12-11 18:29:00,86.25,86.27,86.225,86.27,450100000.0
2009-12-11 18:30:00,86.27,86.275,86.255,86.26,515999999.0
2009-12-11 18:31:00,86.255,86.255,86.19,86.205,591400000.0
2009-12-11 18:32:00,86.21,86.23,86.185,86.2,589900000.0
2009-12-11 18:33:00,86.2,86.205,86.17,86.185,414699999.0
2009-12-11 18:34:00,86.185,86.19,86.12,86.13,559400000.0
2009-12-11 18:35:00,86.13,86.17,86.13,86.155,560100000.0
2009-12-11 18:36:00,86.155,86.155,86.095,86.11,873100000.0
2009-12-11 18:37:00,86.11,86.11,85.985,85.985,862500000.0
2009-12-11 18:38:00,85.99,86.01,85.945,85.945,597200000.0
2009-12-11 18:39:00,85.945,86.035,85.945,86.025,579299999.0
2009-12-11 18:40:00,86.025,86.065,86.015,86.045,714400000.0
2009-12-11 18:41:00,86.045,86.1,86.045,86.095,686100000.0
2009-12-11 18:42:00,86.095,86.1,86.065,86.08,544800001.0
2009-12-11 18:43:00,86.08,86.095,86.065,86.085,667800000.0
2009-12-11 18:44:00,86.085,86.115,86.08,86.085,635400000.0
2009-12-11 18:45:00,86.085,86.105,86.085,86.09,583800000.0
2009-12-11 18:46:00,86.085,86.12,86.08,86.115,251000000.0
2009-12-11 18:47:00,86.11,86.12,86.095,86.095,293199999.0
2009-12-11 18:48:00,86.1,86.155,86.095,86.14,444500000.0
2009-12-11 18:49:00,86.14,86.18,86.135,86.17,369899999.0
2009-12-11 18:50:00,86.17,86.18,86.14,86.14,296100000.0
2009-12-11 18:51:00,86.15,86.165,86.135,86.135,382999999.0
2009-12-11 18:52:00,86.145,86.145,86.11,86.11,479899998.0
2009-12-11 18:53:00,86.11,86.135,86.1,86.125,550399999.0
2009-12-11 18:54:00,86.125,86.15,86.125,86.135,476399997.0
2009-12-11 18:55:00,86.145,86.17,86.135,86.17,248599998.0
2009-12-11 18:56:00,86.17,86.175,86.135,86.14,197200000.0
2009-12-11 18:57:00,86.14,86.145,86.125,86.13,261500000.0
2009-12-11 18:58:00,86.135,86.145,86.125,86.13,233100000.0
2009-12-11 18:59:00,86.135,86.16,86.135,86.16,78800000.0
2009-12-11 19:00:00,86.16,86.205,86.16,86.19,121600000.0
2009-12-11 19:01:00,86.19,86.245,86.19,86.24,120800000.0
2009-12-11 19:02:00,86.235,86.25,86.23,86.245,175200000.0
2009-12-11 19:03:00,86.245,86.255,86.235,86.245,160500000.0
2009-12-11 19:04:00,86.245,86.26,86.235,86.235,102000000.0
2009-12-11 19:05:00,86.235,86.26,86.235,86.25,274000001.0
2009-12-11 19:06:00,86.245,86.255,86.235,86.255,303900000.0
2009-12-11 19:07:00,86.255,86.285,86.25,86.275,453500001.0
2009-12-11 19:08:00,86.275,86.285,86.265,86.275,106400000.0
2009-12-11 19:09:00,86.275,86.28,86.255,86.275,178400000.0
2009-12-11 19:10:00,86.275,86.295,86.265,86.295,108000000.0
2009-12-11 19:11:00,86.3,86.32,86.285,86.295,130200000.0
2009-12-11 19:12:00,86.295,86.31,86.28,86.29,185200000.0
2009-12-11 19:13:00,86.295,86.295,86.255,86.255,129600000.0
2009-12-11 19:14:00,86.255,86.265,86.245,86.25,134700000.0
2009-12-11 19:15:00,86.25,86.26,86.19,86.205,240700000.0
2009-12-11 19:16:00,86.205,86.225,86.205,86.215,154300000.0
2009-12-11 19:17:00,86.215,86.225,86.205,86.215,180600000.0
2009-12-11 19:18:00,86.215,86.22,86.21,86.215,165000000.0
2009-12-11 19:19:00,86.215,86.22,86.205,86.215,270399999.0
2009-12-11 19:20:00,86.215,86.215,86.2,86.205,444700000.0
2009-12-11 19:21:00,86.205,86.22,86.2,86.21,378000000.0
2009-12-11 19:22:00,86.21,86.22,86.205,86.22,235500000.0
2009-12-11 19:23:00,86.22,86.235,86.21,86.235,197800000.0
2009-12-11 19:24:00,86.235,86.235,86.215,86.215,158000000.0
2009-12-11 19:25:00,86.225,86.23,86.22,86.23,57100000.0
2009-12-11 19:26:00,86.23,86.235,86.22,86.22,170200000.0
2009-12-11 19:27:00,86.22,86.225,86.175,86.21,414500000.0
2009-12-11 19:28:00,86.21,86.215,86.19,86.205,294199998.0
2009-12-11 19:29:00,86.215,86.245,86.2,86.22,247700000.0
2009-12-11 19:30:00,86.22,86.25,86.215,86.235,386200001.0
2009-12-11 19:31:00,86.235,86.275,86.23,86.275,428200000.0
2009-12-11 19:32:00,86.28,86.28,86.255,86.265,550999999.0
2009-12-11 19:33:00,86.26,86.325,86.26,86.285,347700000.0
2009-12-11 19:34:00,86.285,86.3,86.28,86.3,195300000.0
2009-12-11 19:35:00,86.3,86.365,86.3,86.35,269800000.0
2009-12-11 19:36:00,86.35,86.4,86.34,86.4,246400000.0
2009-12-11 19:37:00,86.4,86.4,86.375,86.39,345499999.0
2009-12-11 19:38:00,86.385,86.4,86.375,86.4,216999999.0
2009-12-11 19:39:00,86.395,86.395,86.335,86.335,474100000.0
2009-12-11 19:40:00,86.34,86.385,86.335,86.38,456100001.0
2009-12-11 19:41:00,86.38,86.385,86.375,86.38,216100000.0
2009-12-11 19:42:00,86.38,86.385,86.375,86.375,291700000.0
2009-12-11 19:43:00,86.37,86.37,86.35,86.35,236600000.0
2009-12-11 19:44:00,86.35,86.36,86.345,86.345,399500000.0
2009-12-11 19:45:00,86.34,86.345,86.32,86.32,202900000.0
2009-12-11 19:46:00,86.325,86.325,86.305,86.305,609200000.0
2009-12-11 19:47:00,86.3,86.31,86.285,86.285,300699999.0
2009-12-11 19:48:00,86.285,86.31,86.285,86.295,501000001.0
2009-12-11 19:49:00,86.295,86.315,86.29,86.31,266999999.0
2009-12-11 19:50:00,86.31,86.315,86.295,86.295,318000000.0
2009-12-11 19:51:00,86.3,86.31,86.295,86.3,216899999.0
2009-12-11 19:52:00,86.3,86.32,86.295,86.31,319900000.0
2009-12-11 19:53:00,86.31,86.33,86.31,86.33,258300000.0
2009-12-11 19:54:00,86.335,86.35,86.33,86.34,314900000.0
2009-12-11 19:55:00,86.345,86.35,86.335,86.335,395099999.0
2009-12-11 19:56:00,86.34,86.345,86.33,86.33,116900000.0
2009-12-11 19:57:00,86.33,86.335,86.315,86.32,415600000.0
2009-12-11 19:58:00,86.32,86.325,86.3,86.31,304400000.0
2009-12-11 19:59:00,86.31,86.315,86.3,86.31,343500000.0
2009-12-11 20:00:00,86.31,86.325,86.305,86.315,193200000.0
2009-12-11 20:01:00,86.32,86.35,86.315,86.345,192400000.0
2009-12-11 20:02:00,86.34,86.375,86.34,86.35,251700000.0
2009-12-11 20:03:00,86.35,86.36,86.34,86.345,166100000.0
2009-12-11 20:04:00,86.345,86.345,86.335,86.34,217800000.0
2009-12-11 20:05:00,86.34,86.35,86.335,86.345,117400000.0
2009-12-11 20:06:00,86.345,86.35,86.32,86.33,229200000.0
2009-12-11 20:07:00,86.33,86.335,86.325,86.335,161000000.0
2009-12-11 20:08:00,86.34,86.34,86.315,86.315,223500000.0
2009-12-11 20:09:00,86.315,86.325,86.305,86.315,285599999.0
2009-12-11 20:10:00,86.315,86.33,86.315,86.33,514899999.0
2009-12-11 20:11:00,86.325,86.335,86.315,86.325,166800000.0
2009-12-11 20:12:00,86.33,86.335,86.325,86.33,73200000.0
2009-12-11 20:13:00,86.325,86.35,86.325,86.345,151500000.0
2009-12-11 20:14:00,86.345,86.35,86.34,86.345,171600000.0
2009-12-11 20:15:00,86.345,86.35,86.34,86.35,141000000.0
2009-12-11 20:16:00,86.345,86.35,86.345,86.345,107200000.0
2009-12-11 20:17:00,86.345,86.35,86.335,86.335,132600000.0
2009-12-11 20:18:00,86.335,86.345,86.335,86.345,208300000.0
2009-12-11 20:19:00,86.345,86.36,86.34,86.345,212900000.0
2009-12-11 20:20:00,86.345,86.365,86.345,86.365,72700000.0
2009-12-11 20:21:00,86.365,86.365,86.355,86.365,130600000.0
2009-12-11 20:22:00,86.365,86.37,86.355,86.37,410199999.0
2009-12-11 20:23:00,86.37,86.37,86.35,86.355,166800000.0
2009-12-11 20:24:00,86.355,86.355,86.335,86.335,110400000.0
2009-12-11 20:25:00,86.34,86.345,86.33,86.335,123500000.0
2009-12-11 20:26:00,86.34,86.345,86.33,86.33,92800000.0
2009-12-11 20:27:00,86.325,86.34,86.325,86.325,177000000.0
2009-12-11 20:28:00,86.33,86.37,86.33,86.365,176800000.0
2009-12-11 20:29:00,86.365,86.4,86.365,86.395,162400000.0
2009-12-11 20:30:00,86.395,86.405,86.395,86.395,184700000.0
2009-12-11 20:31:00,86.395,86.405,86.375,86.375,288500000.0
2009-12-11 20:32:00,86.375,86.38,86.365,86.365,63500000.0
2009-12-11 20:33:00,86.38,86.395,86.37,86.375,241700000.0
2009-12-11 20:34:00,86.375,86.375,86.36,86.365,171300000.0
2009-12-11 20:35:00,86.365,86.365,86.355,86.365,132300000.0
2009-12-11 20:36:00,86.365,86.375,86.355,86.375,117400000.0
2009-12-11 20:37:00,86.37,86.385,86.37,86.37,121500000.0
2009-12-11 20:38:00,86.365,86.4,86.365,86.395,184200000.0
2009-12-11 20:39:00,86.395,86.395,86.39,86.395,115400000.0
2009-12-11 20:40:00,86.395,86.4,86.395,86.395,264800000.0
2009-12-11 20:41:00,86.395,86.395,86.375,86.375,125500000.0
2009-12-11 20:42:00,86.375,86.39,86.375,86.385,174700000.0
2009-12-11 20:43:00,86.38,86.38,86.365,86.375,166200000.0
2009-12-11 20:44:00,86.375,86.39,86.36,86.375,301500000.0
2009-12-11 20:45:00,86.375,86.38,86.365,86.365,416300003.0
2009-12-11 20:46:00,86.365,86.37,86.365,86.37,371600002.0
2009-12-11 20:47:00,86.37,86.37,86.36,86.365,271700000.0
2009-12-11 20:48:00,86.37,86.395,86.365,86.38,575800000.0
2009-12-11 20:49:00,86.38,86.38,86.375,86.375,102900000.0
2009-12-11 20:50:00,86.375,86.385,86.37,86.37,257900000.0
2009-12-11 20:51:00,86.37,86.37,86.36,86.36,311000000.0
2009-12-11 20:52:00,86.36,86.375,86.355,86.37,280700000.0
2009-12-11 20:53:00,86.375,86.38,86.37,86.37,83700000.0
2009-12-11 20:54:00,86.375,86.38,86.37,86.37,270500000.0
2009-12-11 20:55:00,86.375,86.38,86.37,86.375,143500000.0
2009-12-11 20:56:00,86.375,86.395,86.375,86.385,450799999.0
2009-12-11 20:57:00,86.385,86.39,86.37,86.385,481199998.0
2009-12-11 20:58:00,86.385,86.405,86.385,86.395,179999999.0
2009-12-11 20:59:00,86.395,86.395,86.385,86.395,339800000.0
2009-12-11 21:00:00,86.395,86.405,86.385,86.385,261199999.0
2009-12-11 21:01:00,86.385,86.4,86.385,86.385,169200000.0
2009-12-11 21:02:00,86.385,86.385,86.375,86.38,414900002.0
2009-12-11 21:03:00,86.38,86.39,86.38,86.385,150300000.0
2009-12-11 21:04:00,86.385,86.395,86.385,86.395,405100000.0
2009-12-11 21:05:00,86.395,86.405,86.39,86.4,337800000.0
2009-12-11 21:06:00,86.395,86.4,86.385,86.4,220600000.0
2009-12-11 21:07:00,86.4,86.41,86.395,86.41,145300000.0
2009-12-11 21:08:00,86.405,86.42,86.405,86.41,233600000.0
2009-12-11 21:09:00,86.41,86.42,86.405,86.405,178100000.0
2009-12-11 21:10:00,86.405,86.415,86.405,86.405,604800000.0
2009-12-11 21:11:00,86.405,86.41,86.39,86.395,564400002.0
2009-12-11 21:12:00,86.4,86.4,86.385,86.39,157600000.0
2009-12-11 21:13:00,86.385,86.4,86.38,86.385,217400000.0
2009-12-11 21:14:00,86.385,86.39,86.385,86.385,144100000.0
2009-12-11 21:15:00,86.385,86.385,86.375,86.375,135299997.0
2009-12-11 21:16:00,86.375,86.385,86.375,86.375,192900001.0
2009-12-11 21:17:00,86.38,86.38,86.37,86.37,57800000.0
2009-12-11 21:18:00,86.375,86.375,86.355,86.355,131200000.0
2009-12-11 21:19:00,86.36,86.36,86.36,86.36,52400000.0
2009-12-11 21:20:00,86.36,86.365,86.35,86.355,159200000.0
2009-12-11 21:21:00,86.355,86.38,86.355,86.36,267200000.0
2009-12-11 21:22:00,86.36,86.37,86.355,86.355,103200000.0
2009-12-11 21:23:00,86.36,86.36,86.355,86.355,188300000.0
2009-12-11 21:24:00,86.355,86.36,86.355,86.36,85600000.0
2009-12-11 21:25:00,86.36,86.365,86.36,86.365,176800000.0
2009-12-11 21:26:00,86.365,86.365,86.36,86.36,66700000.0
2009-12-11 21:27:00,86.355,86.365,86.355,86.365,38500000.0
2009-12-11 21:28:00,86.365,86.365,86.36,86.36,12800000.0
2009-12-11 21:29:00,86.355,86.355,86.33,86.33,216399999.0
2009-12-11 21:30:00,86.33,86.335,86.315,86.32,271400000.0
2009-12-11 21:31:00,86.325,86.325,86.31,86.32,463799999.0
2009-12-11 21:32:00,86.32,86.325,86.31,86.32,524300000.0
2009-12-11 21:33:00,86.315,86.32,86.31,86.31,147400000.0
2009-12-11 21:34:00,86.315,86.315,86.29,86.29,161800000.0
2009-12-11 21:35:00,86.29,86.3,86.28,86.28,142500000.0
2009-12-11 21:36:00,86.275,86.275,86.265,86.275,342800000.0
2009-12-11 21:37:00,86.27,86.275,86.25,86.25,264400000.0
2009-12-11 21:38:00,86.245,86.25,86.24,86.245,391700000.0
2009-12-11 21:39:00,86.245,86.26,86.245,86.25,238200000.0
2009-12-11 21:40:00,86.245,86.255,86.2,86.21,339700000.0
2009-12-11 21:41:00,86.215,86.22,86.205,86.21,166100000.0
2009-12-11 21:42:00,86.21,86.22,86.195,86.205,394600000.0
2009-12-11 21:43:00,86.205,86.24,86.2,86.24,428999999.0
2009-12-11 21:44:00,86.24,86.245,86.225,86.235,195200000.0
2009-12-11 21:45:00,86.235,86.245,86.23,86.245,257800000.0
2009-12-11 21:46:00,86.245,86.245,86.205,86.215,388100000.0
2009-12-11 21:47:00,86.22,86.255,86.21,86.245,475799997.0
2009-12-11 21:48:00,86.245,86.25,86.235,86.24,410900000.0
2009-12-11 21:49:00,86.24,86.25,86.23,86.24,234400000.0
2009-12-11 21:50:00,86.235,86.235,86.225,86.225,195200000.0
2009-12-11 21:51:00,86.225,86.23,86.205,86.225,98900000.0
2009-12-11 21:52:00,86.225,86.24,86.22,86.24,158200000.0
2009-12-11 21:53:00,86.24,86.25,86.22,86.225,223900000.0
2009-12-11 21:54:00,86.22,86.24,86.21,86.23,508200000.0
2009-12-11 21:55:00,86.23,86.23,86.205,86.225,303100000.0
2009-12-11 21:56:00,86.225,86.235,86.22,86.235,423600000.0
2009-12-11 21:57:00,86.235,86.245,86.23,86.24,332300000.0
2009-12-11 21:58:00,86.24,86.24,86.23,86.235,233900000.0
2009-12-11 21:59:00,86.23,86.25,86.205,86.21,445800000.0
2009-12-11 22:00:00,86.205,86.215,86.195,86.21,397400000.0
2009-12-11 22:01:00,86.205,86.21,86.2,86.21,88500000.0
2009-12-11 22:02:00,86.21,86.23,86.21,86.215,31300000.0
2009-12-11 22:03:00,86.215,86.215,86.185,86.185,38300000.0
2009-12-11 22:04:00,86.195,86.195,86.175,86.19,136500000.0
2009-12-11 22:05:00,86.19,86.205,86.185,86.205,99000000.0
2009-12-11 22:06:00,86.205,86.22,86.195,86.22,99100000.0
2009-12-11 22:07:00,86.215,86.215,86.195,86.2,47800000.0
2009-12-11 22:08:00,86.2,86.215,86.19,86.205,147200000.0
2009-12-11 22:09:00,86.2,86.21,86.19,86.205,52200000.0
2009-12-11 22:10:00,86.205,86.225,86.205,86.225,49700000.0
2009-12-11 22:11:00,86.22,86.23,86.215,86.215,34800000.0
2009-12-11 22:12:00,86.215,86.225,86.215,86.22,36100000.0
2009-12-11 22:13:00,86.22,86.22,86.215,86.215,95400000.0
2009-12-11 22:14:00,86.215,86.22,86.215,86.22,61200000.0
2009-12-11 22:15:00,86.22,86.22,86.21,86.215,89300000.0
2009-12-11 22:16:00,86.215,86.225,86.195,86.21,179200000.0
2009-12-11 22:17:00,86.205,86.21,86.2,86.2,70100000.0
2009-12-11 22:18:00,86.205,86.205,86.2,86.205,23600000.0
2009-12-11 22:19:00,86.21,86.22,86.205,86.21,70900000.0
2009-12-11 22:20:00,86.21,86.22,86.2,86.22,191000000.0
2009-12-11 22:21:00,86.225,86.225,86.215,86.225,20500000.0
2009-12-11 22:22:00,86.225,86.225,86.22,86.22,12700000.0
2009-12-11 22:23:00,86.22,86.225,86.215,86.22,141000000.0
2009-12-11 22:24:00,86.225,86.23,86.215,86.225,90200000.0
2009-12-11 22:25:00,86.225,86.23,86.225,86.23,27700000.0
2009-12-11 22:26:00,86.23,86.255,86.23,86.245,102900000.0
2009-12-11 22:27:00,86.24,86.26,86.235,86.255,92200000.0
2009-12-11 22:28:00,86.26,86.26,86.25,86.25,120400000.0
2009-12-11 22:29:00,86.25,86.25,86.22,86.23,107000000.0
2009-12-11 22:30:00,86.225,86.23,86.22,86.22,13500000.0
2009-12-11 22:31:00,86.225,86.225,86.22,86.22,19600000.0
2009-12-11 22:32:00,86.22,86.24,86.22,86.235,101500000.0
2009-12-11 22:33:00,86.24,86.245,86.23,86.245,85900000.0
2009-12-11 22:34:00,86.245,86.255,86.24,86.25,49500000.0
2009-12-11 22:35:00,86.25,86.255,86.225,86.235,165400000.0
2009-12-11 22:36:00,86.235,86.235,86.225,86.23,44200000.0
2009-12-11 22:37:00,86.235,86.235,86.23,86.235,8400000.0
2009-12-11 22:38:00,86.23,86.235,86.225,86.225,29300000.0
2009-12-11 22:39:00,86.225,86.225,86.215,86.225,49000000.0
2009-12-11 22:40:00,86.225,86.225,86.215,86.215,79800000.0
2009-12-11 22:41:00,86.215,86.215,86.21,86.215,13100000.0
2009-12-11 22:42:00,86.215,86.22,86.205,86.215,89500000.0
2009-12-11 22:43:00,86.215,86.23,86.215,86.215,63200000.0
2009-12-11 22:44:00,86.215,86.215,86.21,86.21,57600000.0
2009-12-11 22:45:00,86.21,86.21,86.195,86.21,106400000.0
2009-12-11 22:46:00,86.205,86.205,86.165,86.165,65100000.0
2009-12-11 22:47:00,86.165,86.17,86.145,86.15,78400000.0
2009-12-11 22:48:00,86.15,86.155,86.145,86.15,97500000.0
2009-12-11 22:49:00,86.155,86.165,86.145,86.16,173500000.0
2009-12-11 22:50:00,86.16,86.16,86.145,86.16,139900000.0
2009-12-11 22:51:00,86.16,86.17,86.155,86.165,95600000.0
2009-12-11 22:52:00,86.165,86.165,86.155,86.16,33200000.0
2009-12-11 22:53:00,86.16,86.165,86.155,86.165,31400000.0
2009-12-11 22:54:00,86.165,86.165,86.16,86.16,14100000.0
2009-12-11 22:55:00,86.16,86.165,86.135,86.15,83800000.0
2009-12-11 22:56:00,86.14,86.145,86.13,86.135,79100000.0
2009-12-11 22:57:00,86.135,86.135,86.11,86.125,74800000.0
2009-12-11 22:58:00,86.125,86.135,86.105,86.105,32300000.0
2009-12-11 22:59:00,86.105,86.115,86.105,86.11,81900000.0
2009-12-11 23:00:00,86.1,86.125,86.1,86.125,67700000.0
2009-12-11 23:01:00,86.125,86.15,86.12,86.15,35400000.0
2009-12-11 23:02:00,86.15,86.15,86.125,86.135,109000000.0
2009-12-11 23:03:00,86.13,86.145,86.125,86.125,47400000.0
2009-12-11 23:04:00,86.12,86.135,86.115,86.125,41600000.0
2009-12-11 23:05:00,86.125,86.125,86.085,86.085,87300000.0
2009-12-11 23:06:00,86.08,86.09,86.06,86.065,55600000.0
2009-12-11 23:07:00,86.07,86.075,86.05,86.05,74000000.0
2009-12-11 23:08:00,86.045,86.06,86.04,86.04,51000000.0
2009-12-11 23:09:00,86.045,86.06,86.035,86.06,64600000.0
2009-12-11 23:10:00,86.06,86.065,86.055,86.06,29300000.0
2009-12-11 23:11:00,86.06,86.06,86.055,86.055,21600000.0
2009-12-11 23:12:00,86.055,86.06,86.045,86.045,11000000.0
2009-12-11 23:13:00,86.045,86.05,86.035,86.045,14100000.0
2009-12-11 23:14:00,86.05,86.055,86.04,86.045,30400000.0
2009-12-11 23:15:00,86.05,86.055,86.035,86.055,52500000.0
2009-12-11 23:16:00,86.055,86.085,86.05,86.085,33000000.0
2009-12-11 23:17:00,86.085,86.085,86.06,86.07,41700000.0
2009-12-11 23:18:00,86.07,86.07,86.06,86.065,25200000.0
2009-12-11 23:19:00,86.06,86.065,86.05,86.065,44400000.0
2009-12-11 23:20:00,86.06,86.07,86.055,86.06,67600000.0
2009-12-11 23:21:00,86.07,86.085,86.06,86.075,66300000.0
2009-12-11 23:22:00,86.085,86.085,86.06,86.065,32100000.0
2009-12-11 23:23:00,86.06,86.085,86.06,86.07,26400000.0
2009-12-11 23:24:00,86.065,86.08,86.055,86.07,46900000.0
2009-12-11 23:25:00,86.08,86.095,86.07,86.07,77400000.0
2009-12-11 23:26:00,86.07,86.095,86.07,86.07,49000000.0
2009-12-11 23:27:00,86.07,86.1,86.065,86.09,80800000.0
2009-12-11 23:28:00,86.09,86.11,86.09,86.105,32400000.0
2009-12-11 23:29:00,86.105,86.11,86.095,86.105,39800000.0
2009-12-11 23:30:00,86.1,86.125,86.095,86.11,51100000.0
2009-12-11 23:31:00,86.11,86.12,86.11,86.12,12900000.0
2009-12-11 23:32:00,86.12,86.125,86.12,86.12,38700000.0
2009-12-11 23:33:00,86.12,86.13,86.12,86.125,32000000.0
2009-12-11 23:34:00,86.125,86.135,86.125,86.135,27300000.0
2009-12-11 23:35:00,86.135,86.135,86.13,86.135,57100000.0
2009-12-11 23:36:00,86.135,86.15,86.125,86.13,87000000.0
2009-12-11 23:37:00,86.13,86.155,86.13,86.155,32600000.0
2009-12-11 23:38:00,86.15,86.175,86.15,86.175,54000000.0
2009-12-11 23:39:00,86.175,86.205,86.175,86.185,43700000.0
2009-12-11 23:40:00,86.195,86.195,86.195,86.195,3200000.0
2009-12-11 23:41:00,86.195,86.195,86.185,86.185,7400000.0
2009-12-11 23:42:00,86.195,86.195,86.18,86.185,6000000.0
2009-12-11 23:43:00,86.185,86.195,86.185,86.195,8400000.0
2009-12-11 23:44:00,86.195,86.205,86.195,86.205,52000000.0
2009-12-11 23:45:00,86.2,86.225,86.2,86.22,44100000.0
2009-12-11 23:46:00,86.22,86.235,86.22,86.225,217800000.0
2009-12-11 23:47:00,86.225,86.255,86.205,86.205,165100000.0
2009-12-11 23:48:00,86.205,86.205,86.2,86.205,184600000.0
2009-12-11 23:49:00,86.205,86.205,86.2,86.2,85500000.0
2009-12-11 23:50:00,86.2,86.2,86.15,86.15,124000000.0
2009-12-11 23:51:00,86.165,86.17,86.145,86.165,201000000.0
2009-12-11 23:52:00,86.165,86.175,86.145,86.155,43900000.0
2009-12-11 23:53:00,86.155,86.175,86.145,86.155,41100000.0
2009-12-11 23:54:00,86.155,86.165,86.145,86.165,152000000.0
2009-12-11 23:55:00,86.165,86.165,86.14,86.155,46900000.0
2009-12-11 23:56:00,86.15,86.155,86.12,86.13,24700000.0
2009-12-11 23:57:00,86.125,86.145,86.11,86.12,84600000.0
2009-12-11 23:58:00,86.12,86.13,86.08,86.08,42000000.0
2009-12-11 23:59:00,86.085,86.115,86.06,86.09,46000000.0
2009-12-14 00:00:00,85.97,85.97,85.925,85.95,29000000.0
2009-12-14 00:01:00,85.945,85.955,85.925,85.955,20000000.0
2009-12-14 00:02:00,85.955,85.965,85.935,85.935,17400000.0
2009-12-14 00:03:00,85.95,85.955,85.95,85.955,12300000.0
2009-12-14 00:04:00,85.95,85.98,85.95,85.98,41200000.0
2009-12-14 00:05:00,85.95,85.956,85.933,85.944,187200000.0
2009-12-14 00:06:00,85.965,85.97,85.965,85.97,29500000.0
2009-12-14 00:07:00,85.965,85.985,85.965,85.985,12000000.0
2009-12-14 00:08:00,85.98,85.98,85.98,85.98,14400000.0
2009-12-14 00:09:00,85.985,85.985,85.98,85.985,34100000.0
2009-12-14 00:10:00,85.985,86.015,85.985,85.99,36000000.0
2009-12-14 00:11:00,85.99,86.02,85.975,85.975,37300000.0
2009-12-14 00:12:00,85.975,85.98,85.975,85.98,14400000.0
2009-12-14 00:13:00,85.975,85.985,85.975,85.98,15200000.0
2009-12-14 00:14:00,85.975,86.015,85.975,85.975,32400000.0
2009-12-14 00:15:00,85.98,86.02,85.98,85.995,29700000.0
2009-12-14 00:16:00,85.995,86.0,85.96,85.985,78000000.0
2009-12-14 00:17:00,85.985,86.005,85.975,85.99,48400000.0
2009-12-14 00:18:00,86.005,86.005,85.985,86.0,17600000.0
2009-12-14 00:19:00,85.99,86.045,85.99,86.035,27500000.0
2009-12-14 00:20:00,86.025,86.085,85.99,86.035,59300000.0
2009-12-14 00:21:00,86.055,86.06,86.015,86.03,84100000.0
2009-12-14 00:22:00,86.03,86.05,86.015,86.05,60200000.0
2009-12-14 00:23:00,86.04,86.09,86.04,86.045,58000000.0
2009-12-14 00:24:00,86.055,86.15,86.055,86.125,101600000.0
2009-12-14 00:25:00,86.09,86.115,86.065,86.09,68900000.0
2009-12-14 00:26:00,86.095,86.115,86.075,86.08,50300000.0
2009-12-14 00:27:00,86.075,86.12,86.075,86.115,52300000.0
2009-12-14 00:28:00,86.13,86.135,86.1,86.11,38000000.0
2009-12-14 00:29:00,86.115,86.12,86.1,86.105,55400000.0
2009-12-14 00:30:00,86.105,86.12,86.095,86.11,28700000.0
2009-12-14 00:31:00,86.12,86.145,86.12,86.145,66300000.0
2009-12-14 00:32:00,86.145,86.155,86.145,86.145,43800000.0
2009-12-14 00:33:00,86.145,86.16,86.095,86.13,128100000.0
2009-12-14 00:34:00,86.125,86.13,86.07,86.105,94300000.0
2009-12-14 00:35:00,86.11,86.125,86.1,86.115,24000000.0
2009-12-14 00:36:00,86.125,86.13,86.11,86.12,13000000.0
2009-12-14 00:37:00,86.135,86.155,86.135,86.155,67500000.0
2009-12-14 00:38:00,86.155,86.185,86.135,86.135,76600000.0
2009-12-14 00:39:00,86.135,86.15,86.08,86.13,38800000.0
2009-12-14 00:40:00,86.13,86.195,86.12,86.165,53200000.0
2009-12-14 00:41:00,86.17,86.17,86.095,86.15,43200000.0
2009-12-14 00:42:00,86.15,86.15,86.085,86.105,44800000.0
2009-12-14 00:43:00,86.11,86.17,86.09,86.155,60300000.0
2009-12-14 00:44:00,86.15,86.17,86.13,86.145,63000000.0
2009-12-14 00:45:00,86.155,86.18,86.145,86.165,47000000.0
2009-12-14 00:46:00,86.155,86.18,86.145,86.15,103500000.0
2009-12-14 00:47:00,86.155,86.16,86.145,86.145,10300000.0
2009-12-14 00:48:00,86.15,86.19,86.135,86.16,47900000.0
2009-12-14 00:49:00,86.16,86.195,86.135,86.18,134100000.0
2009-12-14 00:50:00,86.185,86.205,86.105,86.2,122200000.0
2009-12-14 00:51:00,86.195,86.195,86.07,86.14,52700000.0
2009-12-14 00:52:00,86.17,86.22,86.15,86.22,61800000.0
2009-12-14 00:53:00,86.225,86.255,86.205,86.255,44000000.0
2009-12-14 00:54:00,86.25,86.27,86.21,86.235,50100000.0
2009-12-14 00:55:00,86.245,86.25,86.2,86.245,74300000.0
2009-12-14 00:56:00,86.245,86.245,86.195,86.22,96700000.0
2009-12-14 00:57:00,86.215,86.225,86.195,86.2,15200000.0
2009-12-14 00:58:00,86.2,86.23,86.2,86.215,63000000.0
2009-12-14 00:59:00,86.22,86.225,86.205,86.225,43200000.0
2009-12-14 01:00:00,86.22,86.265,86.2,86.25,119300000.0
2009-12-14 01:01:00,86.245,86.25,86.225,86.245,72500000.0
2009-12-14 01:02:00,86.225,86.235,86.215,86.215,58500000.0
2009-12-14 01:03:00,86.205,86.235,86.17,86.23,34700000.0
2009-12-14 01:04:00,86.23,86.24,86.23,86.24,21600000.0
2009-12-14 01:05:00,86.235,86.245,86.235,86.235,21600000.0
2009-12-14 01:06:00,86.23,86.26,86.215,86.245,65300000.0
2009-12-14 01:07:00,86.255,86.255,86.165,86.235,92700000.0
2009-12-14 01:08:00,86.235,86.26,86.235,86.25,83800000.0
2009-12-14 01:09:00,86.25,86.275,86.25,86.275,75600000.0
2009-12-14 01:10:00,86.27,86.275,86.26,86.265,73400000.0
2009-12-14 01:11:00,86.26,86.265,86.255,86.255,48000000.0
2009-12-14 01:12:00,86.255,86.255,86.24,86.245,65300000.0
2009-12-14 01:13:00,86.245,86.25,86.225,86.245,120800000.0
2009-12-14 01:14:00,86.245,86.26,86.245,86.25,74100000.0
2009-12-14 01:15:00,86.25,86.25,86.245,86.245,89500000.0
2009-12-14 01:16:00,86.245,86.265,86.235,86.26,54600000.0
2009-12-14 01:17:00,86.26,86.26,86.26,86.26,26400000.0
2009-12-14 01:18:00,86.26,86.27,86.26,86.27,44300000.0
2009-12-14 01:19:00,86.255,86.28,86.235,86.275,148900000.0
2009-12-14 01:20:00,86.27,86.27,86.245,86.25,84000000.0
2009-12-14 01:21:00,86.245,86.255,86.22,86.22,51700000.0
2009-12-14 01:22:00,86.215,86.245,86.205,86.245,60000000.0
2009-12-14 01:23:00,86.23,86.235,86.19,86.2,48000000.0
2009-12-14 01:24:00,86.195,86.195,86.185,86.185,36000000.0
2009-12-14 01:25:00,86.185,86.195,86.18,86.195,37100000.0
2009-12-14 01:26:00,86.195,86.195,86.195,86.195,11000000.0
2009-12-14 01:27:00,86.195,86.21,86.195,86.21,38500000.0
2009-12-14 01:28:00,86.22,86.255,86.22,86.245,62400000.0
2009-12-14 01:29:00,86.25,86.255,86.24,86.245,19200000.0
2009-12-14 01:30:00,86.245,86.265,86.24,86.245,69600000.0
2009-12-14 01:31:00,86.245,86.255,86.245,86.25,33600000.0
2009-12-14 01:32:00,86.245,86.25,86.24,86.24,21600000.0
2009-12-14 01:33:00,86.24,86.24,86.235,86.235,13600000.0
2009-12-14 01:34:00,86.235,86.235,86.23,86.23,56000000.0
2009-12-14 01:35:00,86.23,86.23,86.21,86.21,65000000.0
2009-12-14 01:36:00,86.21,86.21,86.17,86.175,93600000.0
2009-12-14 01:37:00,86.175,86.19,86.17,86.19,172800000.0
2009-12-14 01:38:00,86.19,86.19,86.155,86.16,100700000.0
2009-12-14 01:39:00,86.16,86.165,86.155,86.165,69599999.0
2009-12-14 01:40:00,86.165,86.225,86.16,86.195,394500000.0
2009-12-14 01:41:00,86.19,86.2,86.18,86.2,242400000.0
2009-12-14 01:42:00,86.21,86.22,86.17,86.17,321500000.0
2009-12-14 01:43:00,86.175,86.18,86.17,86.17,192400000.0
2009-12-14 01:44:00,86.165,86.18,86.165,86.175,105200000.0
2009-12-14 01:45:00,86.17,86.195,86.17,86.195,194900000.0
2009-12-14 01:46:00,86.195,86.195,86.185,86.185,196000000.0
2009-12-14 01:47:00,86.19,86.23,86.19,86.22,160200000.0
2009-12-14 01:48:00,86.225,86.265,86.22,86.265,199300000.0
2009-12-14 01:49:00,86.265,86.265,86.23,86.245,70200000.0
2009-12-14 01:50:00,86.24,86.25,86.155,86.25,176800000.0
2009-12-14 01:51:00,86.255,86.285,86.255,86.28,310500000.0
2009-12-14 01:52:00,86.28,86.31,86.275,86.305,455300000.0
2009-12-14 01:53:00,86.31,86.31,86.275,86.28,220100000.0
2009-12-14 01:54:00,86.28,86.3,86.275,86.3,132000000.0
2009-12-14 01:55:00,86.3,86.305,86.285,86.3,279200000.0
2009-12-14 01:56:00,86.305,86.305,86.295,86.3,208000000.0
2009-12-14 01:57:00,86.295,86.31,86.295,86.31,52000000.0
2009-12-14 01:58:00,86.31,86.31,86.28,86.295,239400000.0
2009-12-14 01:59:00,86.295,86.295,86.28,86.295,140800000.0
2009-12-14 02:00:00,86.29,86.36,86.28,86.36,306200000.0
2009-12-14 02:01:00,86.36,86.36,86.255,86.275,725000000.0
2009-12-14 02:02:00,86.275,86.285,86.25,86.255,540100000.0
2009-12-14 02:03:00,86.255,86.26,86.225,86.225,395600000.0
2009-12-14 02:04:00,86.22,86.235,86.205,86.23,565800000.0
2009-12-14 02:05:00,86.23,86.23,86.14,86.185,758900000.0
2009-12-14 02:06:00,86.185,86.185,86.14,86.165,684900000.0
2009-12-14 02:07:00,86.16,86.165,86.13,86.155,435400000.0
2009-12-14 02:08:00,86.155,86.16,86.125,86.125,446100000.0
2009-12-14 02:09:00,86.125,86.16,86.125,86.145,345600000.0
2009-12-14 02:10:00,86.145,86.19,86.145,86.175,735400000.0
2009-12-14 02:11:00,86.175,86.205,86.16,86.2,467500000.0
2009-12-14 02:12:00,86.2,86.22,86.2,86.22,360100000.0
2009-12-14 02:13:00,86.22,86.225,86.21,86.225,518600000.0
2009-12-14 02:14:00,86.22,86.235,86.21,86.22,473700000.0
2009-12-14 02:15:00,86.22,86.22,86.175,86.175,314600000.0
2009-12-14 02:16:00,86.18,86.18,86.135,86.145,478200000.0
2009-12-14 02:17:00,86.145,86.205,86.125,86.17,518000000.0
2009-12-14 02:18:00,86.175,86.22,86.175,86.195,654100000.0
2009-12-14 02:19:00,86.195,86.205,86.195,86.195,358300000.0
2009-12-14 02:20:00,86.195,86.205,86.19,86.205,231400000.0
2009-12-14 02:21:00,86.2,86.2,86.155,86.155,387200000.0
2009-12-14 02:22:00,86.155,86.185,86.15,86.185,535300000.0
2009-12-14 02:23:00,86.185,86.185,86.165,86.18,382400000.0
2009-12-14 02:24:00,86.175,86.175,86.155,86.16,256100000.0
2009-12-14 02:25:00,86.165,86.175,86.155,86.16,351900000.0
2009-12-14 02:26:00,86.165,86.185,86.15,86.17,216800000.0
2009-12-14 02:27:00,86.175,86.175,86.145,86.15,159600001.0
2009-12-14 02:28:00,86.155,86.17,86.15,86.16,189600000.0
2009-12-14 02:29:00,86.16,86.16,86.155,86.155,90300000.0
2009-12-14 02:30:00,86.16,86.165,86.135,86.15,175000000.0
2009-12-14 02:31:00,86.15,86.16,86.14,86.155,215700000.0
2009-12-14 02:32:00,86.155,86.185,86.145,86.185,233800000.0
2009-12-14 02:33:00,86.185,86.205,86.175,86.185,409600000.0
2009-12-14 02:34:00,86.185,86.185,86.145,86.18,217600000.0
2009-12-14 02:35:00,86.18,86.195,86.17,86.18,281000000.0
2009-12-14 02:36:00,86.18,86.215,86.18,86.215,408900000.0
2009-12-14 02:37:00,86.215,86.215,86.155,86.155,309800000.0
2009-12-14 02:38:00,86.155,86.165,86.15,86.15,494700000.0
2009-12-14 02:39:00,86.155,86.155,86.11,86.135,386200000.0
2009-12-14 02:40:00,86.135,86.14,86.12,86.125,344400000.0
2009-12-14 02:41:00,86.125,86.155,86.12,86.145,238000000.0
2009-12-14 02:42:00,86.135,86.175,86.135,86.17,244100000.0
2009-12-14 02:43:00,86.17,86.17,86.08,86.105,356900000.0
2009-12-14 02:44:00,86.105,86.125,86.06,86.1,572500000.0
2009-12-14 02:45:00,86.1,86.11,86.085,86.09,220700000.0
2009-12-14 02:46:00,86.095,86.1,86.045,86.045,537500000.0
2009-12-14 02:47:00,86.05,86.05,86.025,86.03,418400000.0
2009-12-14 02:48:00,86.04,86.045,86.025,86.035,318700000.0
2009-12-14 02:49:00,86.025,86.04,86.02,86.035,399800000.0
2009-12-14 02:50:00,86.045,86.055,86.03,86.03,452600000.0
2009-12-14 02:51:00,86.035,86.055,86.035,86.04,455400000.0
2009-12-14 02:52:00,86.04,86.085,86.04,86.055,277400000.0
2009-12-14 02:53:00,86.045,86.055,86.015,86.025,424200000.0
2009-12-14 02:54:00,86.03,86.06,86.025,86.045,324100000.0
2009-12-14 02:55:00,86.045,86.07,86.04,86.055,478400000.0
2009-12-14 02:56:00,86.055,86.065,86.03,86.03,326500000.0
2009-12-14 02:57:00,86.03,86.03,85.975,85.975,514700000.0
2009-12-14 02:58:00,85.975,85.985,85.965,85.975,326400000.0
2009-12-14 02:59:00,85.975,85.98,85.925,85.925,245600000.0
2009-12-14 03:00:00,85.915,85.915,85.795,85.81,638000000.0
2009-12-14 03:01:00,85.82,85.84,85.795,85.825,523099999.0
2009-12-14 03:02:00,85.83,85.885,85.81,85.885,1073900000.0
2009-12-14 03:03:00,85.885,85.965,85.88,85.955,745200000.0
2009-12-14 03:04:00,85.95,85.96,85.93,85.94,860000000.0
2009-12-14 03:05:00,85.94,85.985,85.925,85.985,788499999.0
2009-12-14 03:06:00,85.99,86.01,85.96,86.005,812500001.0
2009-12-14 03:07:00,86.005,86.015,85.99,86.0,553800000.0
2009-12-14 03:08:00,86.0,86.005,85.97,85.99,408500000.0
2009-12-14 03:09:00,85.99,85.995,85.975,85.98,426100000.0
2009-12-14 03:10:00,85.975,86.005,85.975,86.0,382000000.0
2009-12-14 03:11:00,86.0,86.01,85.99,86.01,421000000.0
2009-12-14 03:12:00,86.005,86.005,85.985,85.985,66400000.0
2009-12-14 03:13:00,85.985,85.995,85.97,85.985,305200000.0
2009-12-14 03:14:00,85.985,85.995,85.97,85.985,636800000.0
2009-12-14 03:15:00,85.985,85.99,85.965,85.975,331600000.0
2009-12-14 03:16:00,85.97,86.005,85.965,85.995,320400000.0
2009-12-14 03:17:00,85.995,86.01,85.995,86.0,208500000.0
2009-12-14 03:18:00,86.0,86.015,86.0,86.01,116000000.0
2009-12-14 03:19:00,86.01,86.02,86.0,86.0,634700000.0
2009-12-14 03:20:00,86.0,86.03,86.0,86.02,395800000.0
2009-12-14 03:21:00,86.03,86.035,86.02,86.025,355800000.0
2009-12-14 03:22:00,86.025,86.04,86.015,86.015,489400000.0
2009-12-14 03:23:00,86.015,86.025,86.01,86.01,378700000.0
2009-12-14 03:24:00,86.005,86.025,86.005,86.02,376900000.0
2009-12-14 03:25:00,86.02,86.045,86.02,86.04,356000000.0
2009-12-14 03:26:00,86.04,86.05,86.015,86.02,478600000.0
2009-12-14 03:27:00,86.025,86.045,86.015,86.045,439600000.0
2009-12-14 03:28:00,86.045,86.055,86.035,86.05,344600000.0
2009-12-14 03:29:00,86.06,86.06,86.045,86.05,271200000.0
2009-12-14 03:30:00,86.05,86.06,86.035,86.04,382100000.0
2009-12-14 03:31:00,86.04,86.06,86.035,86.045,248900000.0
2009-12-14 03:32:00,86.045,86.045,86.025,86.045,208800000.0
2009-12-14 03:33:00,86.04,86.045,86.01,86.01,236000000.0
2009-12-14 03:34:00,86.015,86.02,85.99,86.02,393200000.0
2009-12-14 03:35:00,86.02,86.035,86.01,86.02,497000000.0
2009-12-14 03:36:00,86.025,86.025,86.015,86.025,173800000.0
2009-12-14 03:37:00,86.025,86.045,86.025,86.025,179800000.0
2009-12-14 03:38:00,86.025,86.03,86.015,86.02,132900000.0
2009-12-14 03:39:00,86.025,86.03,86.02,86.02,117600000.0
2009-12-14 03:40:00,86.02,86.02,86.015,86.02,98500000.0
2009-12-14 03:41:00,86.02,86.02,85.99,86.0,300100000.0
2009-12-14 03:42:00,86.0,86.005,85.99,86.005,240000000.0
2009-12-14 03:43:00,86.005,86.025,86.0,86.015,341200000.0
2009-12-14 03:44:00,86.015,86.025,85.995,85.995,235400000.0
2009-12-14 03:45:00,85.995,86.01,85.985,85.985,287900000.0
2009-12-14 03:46:00,85.985,85.985,85.915,85.915,583000000.0
2009-12-14 03:47:00,85.915,85.935,85.895,85.895,537700000.0
2009-12-14 03:48:00,85.89,85.915,85.89,85.91,286400000.0
2009-12-14 03:49:00,85.91,85.915,85.895,85.9,210100000.0
2009-12-14 03:50:00,85.9,85.905,85.87,85.895,424300000.0
2009-12-14 03:51:00,85.895,85.9,85.86,85.875,514300000.0
2009-12-14 03:52:00,85.88,85.885,85.855,85.885,373200000.0
2009-12-14 03:53:00,85.885,85.895,85.855,85.855,491700000.0
2009-12-14 03:54:00,85.855,85.865,85.845,85.85,229800000.0
2009-12-14 03:55:00,85.85,85.85,85.775,85.78,685100000.0
2009-12-14 03:56:00,85.785,85.785,85.745,85.775,886000000.0
2009-12-14 03:57:00,85.775,85.775,85.755,85.765,532200000.0
2009-12-14 03:58:00,85.765,85.785,85.755,85.775,500600000.0
2009-12-14 03:59:00,85.775,85.795,85.77,85.785,398400000.0
2009-12-14 04:00:00,85.785,85.79,85.76,85.765,512400000.0
2009-12-14 04:01:00,85.765,85.805,85.765,85.775,468600000.0
2009-12-14 04:02:00,85.775,85.79,85.76,85.765,761600000.0
2009-12-14 04:03:00,85.765,85.765,85.715,85.715,739700000.0
2009-12-14 04:04:00,85.715,85.72,85.705,85.715,441200000.0
2009-12-14 04:05:00,85.71,85.76,85.71,85.755,566600000.0
2009-12-14 04:06:00,85.755,85.76,85.745,85.75,371500000.0
2009-12-14 04:07:00,85.75,85.76,85.715,85.72,517700001.0
2009-12-14 04:08:00,85.72,85.765,85.72,85.76,422400000.0
2009-12-14 04:09:00,85.77,85.785,85.765,85.775,357600000.0
2009-12-14 04:10:00,85.76,85.76,85.75,85.755,265600000.0
2009-12-14 04:11:00,85.755,85.755,85.725,85.73,392000003.0
2009-12-14 04:12:00,85.73,85.74,85.715,85.725,355599999.0
2009-12-14 04:13:00,85.715,85.74,85.705,85.73,465100000.0
2009-12-14 04:14:00,85.725,85.725,85.71,85.725,276500000.0
2009-12-14 04:15:00,85.72,85.72,85.695,85.71,355100000.0
2009-12-14 04:16:00,85.71,85.72,85.7,85.715,544800000.0
2009-12-14 04:17:00,85.715,85.715,85.68,85.705,574400000.0
2009-12-14 04:18:00,85.705,85.705,85.685,85.695,471600000.0
2009-12-14 04:19:00,85.695,85.72,85.685,85.715,470599999.0
2009-12-14 04:20:00,85.715,85.725,85.715,85.725,218500000.0
2009-12-14 04:21:00,85.72,85.725,85.705,85.705,224800000.0
2009-12-14 04:22:00,85.705,85.735,85.705,85.72,352500000.0
2009-12-14 04:23:00,85.72,85.745,85.72,85.745,193000000.0
2009-12-14 04:24:00,85.745,85.76,85.74,85.75,226500000.0
2009-12-14 04:25:00,85.75,85.755,85.735,85.735,111600000.0
2009-12-14 04:26:00,85.735,85.74,85.735,85.74,134700000.0
2009-12-14 04:27:00,85.74,85.765,85.74,85.75,126800000.0
2009-12-14 04:28:00,85.75,85.75,85.74,85.745,49100000.0
2009-12-14 04:29:00,85.745,85.755,85.745,85.755,78000000.0
2009-12-14 04:30:00,85.75,85.755,85.725,85.73,242400000.0
2009-12-14 04:31:00,85.725,85.73,85.715,85.72,414400000.0
2009-12-14 04:32:00,85.72,85.74,85.715,85.715,255700000.0
2009-12-14 04:33:00,85.715,85.72,85.715,85.72,149400000.0
2009-12-14 04:34:00,85.72,85.72,85.71,85.72,122300000.0
2009-12-14 04:35:00,85.72,85.755,85.72,85.75,330400000.0
2009-12-14 04:36:00,85.745,85.765,85.745,85.755,98500000.0
2009-12-14 04:37:00,85.755,85.755,85.745,85.75,296000000.0
2009-12-14 04:38:00,85.75,85.755,85.725,85.73,121600000.0
2009-12-14 04:39:00,85.73,85.74,85.715,85.72,202200000.0
2009-12-14 04:40:00,85.715,85.725,85.695,85.695,413400000.0
2009-12-14 04:41:00,85.695,85.695,85.665,85.67,448399999.0
2009-12-14 04:42:00,85.67,85.675,85.66,85.665,230100000.0
2009-12-14 04:43:00,85.665,85.675,85.65,85.655,454200000.0
2009-12-14 04:44:00,85.66,85.685,85.645,85.66,523800000.0
2009-12-14 04:45:00,85.66,85.665,85.64,85.66,478300000.0
2009-12-14 04:46:00,85.655,85.675,85.655,85.66,469000000.0
2009-12-14 04:47:00,85.66,85.665,85.64,85.645,163500000.0
2009-12-14 04:48:00,85.645,85.66,85.64,85.65,174600000.0
2009-12-14 04:49:00,85.65,85.71,85.65,85.68,169500000.0
2009-12-14 04:50:00,85.685,85.685,85.675,85.685,132000000.0
2009-12-14 04:51:00,85.685,85.685,85.645,85.645,404000000.0
2009-12-14 04:52:00,85.645,85.65,85.625,85.625,194000000.0
2009-12-14 04:53:00,85.625,85.66,85.615,85.64,395900000.0
2009-12-14 04:54:00,85.64,85.66,85.635,85.64,199300000.0
2009-12-14 04:55:00,85.635,85.655,85.635,85.655,115000000.0
2009-12-14 04:56:00,85.65,85.65,85.635,85.64,281600000.0
2009-12-14 04:57:00,85.635,85.66,85.63,85.65,480000000.0
2009-12-14 04:58:00,85.65,85.675,85.65,85.675,383800000.0
2009-12-14 04:59:00,85.675,85.695,85.675,85.675,494300000.0
2009-12-14 05:00:00,85.675,85.675,85.655,85.655,319400000.0
2009-12-14 05:01:00,85.655,85.685,85.655,85.685,152600000.0
2009-12-14 05:02:00,85.685,85.69,85.68,85.68,281800000.0
2009-12-14 05:03:00,85.68,85.695,85.68,85.695,151600000.0
2009-12-14 05:04:00,85.695,85.71,85.69,85.705,172300000.0
2009-12-14 05:05:00,85.705,85.76,85.705,85.76,315400000.0
2009-12-14 05:06:00,85.76,85.775,85.75,85.775,202200000.0
2009-12-14 05:07:00,85.775,85.8,85.775,85.8,145900000.0
2009-12-14 05:08:00,85.795,85.8,85.775,85.775,430700000.0
2009-12-14 05:09:00,85.785,85.805,85.775,85.78,438900000.0
2009-12-14 05:10:00,85.775,85.775,85.755,85.76,191900000.0
2009-12-14 05:11:00,85.76,85.785,85.745,85.78,291400000.0
2009-12-14 05:12:00,85.775,85.78,85.775,85.775,188800000.0
2009-12-14 05:13:00,85.775,85.78,85.765,85.765,280000000.0
2009-12-14 05:14:00,85.765,85.765,85.755,85.755,368700000.0
2009-12-14 05:15:00,85.755,85.76,85.735,85.745,403100000.0
2009-12-14 05:16:00,85.75,85.75,85.735,85.745,315700000.0
2009-12-14 05:17:00,85.75,85.75,85.715,85.72,210000000.0
2009-12-14 05:18:00,85.715,85.715,85.71,85.715,165500000.0
2009-12-14 05:19:00,85.715,85.715,85.685,85.685,348100000.0
2009-12-14 05:20:00,85.685,85.725,85.675,85.72,239300000.0
2009-12-14 05:21:00,85.72,85.735,85.72,85.735,224300000.0
2009-12-14 05:22:00,85.735,85.735,85.68,85.695,221700000.0
2009-12-14 05:23:00,85.69,85.705,85.65,85.66,316800000.0
2009-12-14 05:24:00,85.66,85.69,85.655,85.68,343400000.0
2009-12-14 05:25:00,85.68,85.715,85.68,85.705,359200000.0
2009-12-14 05:26:00,85.705,85.705,85.655,85.655,393300000.0
2009-12-14 05:27:00,85.655,85.69,85.655,85.675,322500000.0
2009-12-14 05:28:00,85.68,85.68,85.645,85.65,473000000.0
2009-12-14 05:29:00,85.65,85.66,85.63,85.635,239200000.0
2009-12-14 05:30:00,85.635,85.645,85.635,85.64,369200000.0
2009-12-14 05:31:00,85.64,85.64,85.61,85.625,508100000.0
2009-12-14 05:32:00,85.625,85.625,85.615,85.625,55400000.0
2009-12-14 05:33:00,85.62,85.62,85.605,85.605,120900000.0
2009-12-14 05:34:00,85.6,85.6,85.56,85.56,229500000.0
2009-12-14 05:35:00,85.56,85.565,85.545,85.555,202500000.0
2009-12-14 05:36:00,85.555,85.565,85.55,85.555,158100000.0
2009-12-14 05:37:00,85.565,85.565,85.525,85.535,388200000.0
2009-12-14 05:38:00,85.545,85.545,85.515,85.535,576000000.0
2009-12-14 05:39:00,85.53,85.545,85.525,85.53,246400000.0
2009-12-14 05:40:00,85.535,85.545,85.505,85.51,232000000.0
2009-12-14 05:41:00,85.51,85.51,85.465,85.47,350500000.0
2009-12-14 05:42:00,85.48,85.51,85.465,85.505,192000000.0
2009-12-14 05:43:00,85.5,85.515,85.495,85.505,219300000.0
2009-12-14 05:44:00,85.505,85.505,85.49,85.49,62000000.0
2009-12-14 05:45:00,85.49,85.49,85.465,85.47,209800000.0
2009-12-14 05:46:00,85.47,85.47,85.45,85.45,351200000.0
2009-12-14 05:47:00,85.455,85.46,85.425,85.435,669200000.0
2009-12-14 05:48:00,85.435,85.445,85.425,85.43,337000000.0
2009-12-14 05:49:00,85.43,85.44,85.405,85.415,222600000.0
2009-12-14 05:50:00,85.415,85.435,85.385,85.415,201200000.0
2009-12-14 05:51:00,85.415,85.455,85.41,85.445,132200000.0
2009-12-14 05:52:00,85.445,85.465,85.445,85.465,92100000.0
2009-12-14 05:53:00,85.465,85.505,85.455,85.505,169600000.0
2009-12-14 05:54:00,85.515,85.545,85.515,85.545,173200000.0
2009-12-14 05:55:00,85.545,85.565,85.535,85.56,136100000.0
2009-12-14 05:56:00,85.555,85.565,85.545,85.555,128200000.0
2009-12-14 05:57:00,85.555,85.555,85.505,85.505,136000000.0
2009-12-14 05:58:00,85.505,85.525,85.495,85.515,282900000.0
2009-12-14 05:59:00,85.515,85.525,85.485,85.485,225800000.0
2009-12-14 06:00:00,85.475,85.495,85.465,85.48,233100000.0
2009-12-14 06:01:00,85.475,85.485,85.475,85.485,111200000.0
2009-12-14 06:02:00,85.485,85.505,85.485,85.505,230700000.0
2009-12-14 06:03:00,85.505,85.515,85.485,85.495,168800000.0
2009-12-14 06:04:00,85.495,85.495,85.48,85.48,186600000.0
2009-12-14 06:05:00,85.485,85.54,85.485,85.53,186400000.0
2009-12-14 06:06:00,85.53,85.535,85.51,85.535,117600000.0
2009-12-14 06:07:00,85.535,85.545,85.52,85.545,163600000.0
2009-12-14 06:08:00,85.545,85.55,85.54,85.55,143200000.0
2009-12-14 06:09:00,85.55,85.565,85.55,85.555,220000000.0
2009-12-14 06:10:00,85.56,85.57,85.545,85.555,256500000.0
2009-12-14 06:11:00,85.555,85.565,85.555,85.555,519100000.0
2009-12-14 06:12:00,85.555,85.565,85.55,85.555,127400000.0
2009-12-14 06:13:00,85.555,85.555,85.545,85.555,231200000.0
2009-12-14 06:14:00,85.555,85.56,85.535,85.56,199700000.0
2009-12-14 06:15:00,85.56,85.56,85.535,85.535,257800000.0
2009-12-14 06:16:00,85.535,85.535,85.535,85.535,117500000.0
2009-12-14 06:17:00,85.54,85.545,85.535,85.545,240000000.0
2009-12-14 06:18:00,85.545,85.545,85.525,85.53,153300000.0
2009-12-14 06:19:00,85.53,85.545,85.525,85.545,430800000.0
2009-12-14 06:20:00,85.545,85.745,85.545,85.745,561300000.0
2009-12-14 06:21:00,85.745,85.985,85.745,85.94,650500000.0
2009-12-14 06:22:00,85.945,86.08,85.925,86.075,657800000.0
2009-12-14 06:23:00,86.08,86.165,86.01,86.025,825100000.0
2009-12-14 06:24:00,86.025,86.025,85.935,85.995,912600000.0
2009-12-14 06:25:00,85.995,86.03,85.99,85.995,561500000.0
2009-12-14 06:26:00,85.995,86.0,85.97,85.99,314400000.0
2009-12-14 06:27:00,85.985,86.08,85.985,86.05,617400000.0
2009-12-14 06:28:00,86.05,86.08,86.035,86.075,619000000.0
2009-12-14 06:29:00,86.07,86.09,86.05,86.075,468300000.0
2009-12-14 06:30:00,86.075,86.22,86.05,86.205,457700000.0
2009-12-14 06:31:00,86.205,86.22,86.145,86.15,380600000.0
2009-12-14 06:32:00,86.15,86.185,86.115,86.14,305100000.0
2009-12-14 06:33:00,86.14,86.16,86.135,86.15,242500000.0
2009-12-14 06:34:00,86.145,86.16,86.135,86.145,193700000.0
2009-12-14 06:35:00,86.145,86.145,86.12,86.12,111200000.0
2009-12-14 06:36:00,86.115,86.115,86.055,86.07,366200000.0
2009-12-14 06:37:00,86.075,86.08,86.05,86.07,362100000.0
2009-12-14 06:38:00,86.07,86.085,86.06,86.065,451200000.0
2009-12-14 06:39:00,86.065,86.085,86.06,86.07,583600000.0
2009-12-14 06:40:00,86.07,86.075,85.99,85.99,789700000.0
2009-12-14 06:41:00,85.975,86.06,85.965,86.045,751900000.0
2009-12-14 06:42:00,86.065,86.135,86.06,86.105,334900000.0
2009-12-14 06:43:00,86.105,86.145,86.105,86.12,569800000.0
2009-12-14 06:44:00,86.125,86.135,86.095,86.095,656400000.0
2009-12-14 06:45:00,86.09,86.13,86.08,86.125,503300000.0
2009-12-14 06:46:00,86.13,86.15,86.13,86.13,268900000.0
2009-12-14 06:47:00,86.13,86.16,86.08,86.08,538699999.0
2009-12-14 06:48:00,86.08,86.1,86.07,86.09,471300002.0
2009-12-14 06:49:00,86.09,86.11,86.065,86.1,449600001.0
2009-12-14 06:50:00,86.1,86.1,86.075,86.075,527800000.0
2009-12-14 06:51:00,86.075,86.08,86.065,86.065,428400000.0
2009-12-14 06:52:00,86.065,86.07,86.055,86.07,194600000.0
2009-12-14 06:53:00,86.07,86.09,86.07,86.09,140800000.0
2009-12-14 06:54:00,86.1,86.125,86.075,86.1,401600000.0
2009-12-14 06:55:00,86.105,86.115,86.085,86.1,458900000.0
2009-12-14 06:56:00,86.1,86.15,86.1,86.115,523600000.0
2009-12-14 06:57:00,86.115,86.14,86.105,86.13,573300000.0
2009-12-14 06:58:00,86.13,86.14,86.08,86.11,619400000.0
2009-12-14 06:59:00,86.105,86.13,86.09,86.1,508999999.0
2009-12-14 07:00:00,86.105,86.125,86.09,86.12,586500000.0
2009-12-14 07:01:00,86.12,86.125,86.11,86.11,409200000.0
2009-12-14 07:02:00,86.115,86.18,86.115,86.165,763600000.0
2009-12-14 07:03:00,86.165,86.165,86.14,86.155,564699999.0
2009-12-14 07:04:00,86.155,86.16,86.145,86.16,224600000.0
2009-12-14 07:05:00,86.15,86.16,86.135,86.155,309000000.0
2009-12-14 07:06:00,86.155,86.165,86.155,86.165,192200000.0
2009-12-14 07:07:00,86.16,86.16,86.135,86.145,286000000.0
2009-12-14 07:08:00,86.145,86.165,86.145,86.16,144300000.0
2009-12-14 07:09:00,86.16,86.17,86.155,86.17,487300000.0
2009-12-14 07:10:00,86.17,86.185,86.165,86.175,326600000.0
2009-12-14 07:11:00,86.17,86.18,86.16,86.18,382900000.0
2009-12-14 07:12:00,86.18,86.185,86.155,86.165,508400000.0
2009-12-14 07:13:00,86.16,86.17,86.155,86.16,400700000.0
2009-12-14 07:14:00,86.16,86.17,86.16,86.16,444900000.0
2009-12-14 07:15:00,86.16,86.165,86.15,86.15,231600000.0
2009-12-14 07:16:00,86.15,86.155,86.095,86.095,324900000.0
2009-12-14 07:17:00,86.09,86.11,86.08,86.085,479400000.0
2009-12-14 07:18:00,86.085,86.085,86.065,86.065,485600000.0
2009-12-14 07:19:00,86.065,86.07,86.005,86.015,506600000.0
2009-12-14 07:20:00,86.02,86.06,86.015,86.06,439500000.0
2009-12-14 07:21:00,86.065,86.065,86.025,86.025,480400000.0
2009-12-14 07:22:00,86.025,86.04,86.025,86.035,205100000.0
2009-12-14 07:23:00,86.035,86.035,86.01,86.015,215600000.0
2009-12-14 07:24:00,86.015,86.05,86.0,86.035,513300000.0
2009-12-14 07:25:00,86.035,86.035,86.015,86.025,157700000.0
2009-12-14 07:26:00,86.025,86.04,86.025,86.04,198800000.0
2009-12-14 07:27:00,86.035,86.065,86.035,86.055,395000000.0
2009-12-14 07:28:00,86.05,86.055,86.035,86.035,174300000.0
2009-12-14 07:29:00,86.035,86.04,86.015,86.015,248400000.0
2009-12-14 07:30:00,86.02,86.025,86.015,86.02,165600000.0
2009-12-14 07:31:00,86.02,86.025,85.995,85.995,439800000.0
2009-12-14 07:32:00,85.995,85.995,85.98,85.995,259800000.0
2009-12-14 07:33:00,85.995,86.02,85.99,86.0,276700000.0
2009-12-14 07:34:00,86.0,86.025,85.98,86.025,331700000.0
2009-12-14 07:35:00,86.025,86.055,86.01,86.05,250500000.0
2009-12-14 07:36:00,86.05,86.07,86.045,86.07,241700000.0
2009-12-14 07:37:00,86.07,86.095,86.07,86.08,97100000.0
2009-12-14 07:38:00,86.075,86.08,86.065,86.065,92900000.0
2009-12-14 07:39:00,86.065,86.075,86.055,86.07,271300000.0
2009-12-14 07:40:00,86.065,86.085,86.06,86.075,162400000.0
2009-12-14 07:41:00,86.075,86.085,86.07,86.07,183700000.0
2009-12-14 07:42:00,86.07,86.07,86.035,86.055,329700000.0
2009-12-14 07:43:00,86.055,86.065,86.035,86.035,230700000.0
2009-12-14 07:44:00,86.035,86.055,86.025,86.025,135300000.0
2009-12-14 07:45:00,86.025,86.025,85.97,85.995,713500000.0
2009-12-14 07:46:00,85.995,85.995,85.96,85.96,318000000.0
2009-12-14 07:47:00,85.965,85.985,85.955,85.965,268300000.0
2009-12-14 07:48:00,85.965,85.975,85.955,85.955,310000000.0
2009-12-14 07:49:00,85.955,85.96,85.935,85.96,289000000.0
2009-12-14 07:50:00,85.955,85.97,85.945,85.95,461500000.0
2009-12-14 07:51:00,85.95,85.965,85.945,85.945,349100000.0
2009-12-14 07:52:00,85.95,85.955,85.935,85.945,454600000.0
2009-12-14 07:53:00,85.94,85.985,85.935,85.985,401300000.0
2009-12-14 07:54:00,85.985,85.985,85.95,85.95,426900000.0
2009-12-14 07:55:00,85.955,85.965,85.955,85.965,123200000.0
2009-12-14 07:56:00,85.96,85.965,85.955,85.955,271100000.0
2009-12-14 07:57:00,85.955,85.96,85.945,85.96,81700000.0
2009-12-14 07:58:00,85.96,85.97,85.955,85.97,179500000.0
2009-12-14 07:59:00,85.97,85.99,85.97,85.975,204500000.0
2009-12-14 08:00:00,85.97,85.985,85.965,85.975,260800000.0
2009-12-14 08:01:00,85.975,85.99,85.97,85.975,247200000.0
2009-12-14 08:02:00,85.975,86.005,85.975,85.995,279300000.0
2009-12-14 08:03:00,85.995,86.015,85.985,86.01,202500000.0
2009-12-14 08:04:00,86.005,86.025,85.985,86.02,292200000.0
2009-12-14 08:05:00,86.02,86.05,86.015,86.04,552200001.0
2009-12-14 08:06:00,86.04,86.06,86.04,86.05,267000000.0
2009-12-14 08:07:00,86.05,86.06,86.035,86.06,219400000.0
2009-12-14 08:08:00,86.055,86.07,86.055,86.065,46400000.0
2009-12-14 08:09:00,86.06,86.065,86.055,86.065,73000000.0
2009-12-14 08:10:00,86.06,86.105,86.055,86.06,181600000.0
2009-12-14 08:11:00,86.055,86.07,86.055,86.06,104600000.0
2009-12-14 08:12:00,86.06,86.06,86.035,86.045,175300000.0
2009-12-14 08:13:00,86.045,86.055,86.045,86.055,66500000.0
2009-12-14 08:14:00,86.05,86.07,86.05,86.06,90800000.0
2009-12-14 08:15:00,86.06,86.06,86.06,86.06,19200000.0
2009-12-14 08:16:00,86.065,86.065,86.045,86.045,207200000.0
2009-12-14 08:17:00,86.05,86.055,86.05,86.055,47200000.0
2009-12-14 08:18:00,86.055,86.055,86.045,86.05,135600000.0
2009-12-14 08:19:00,86.055,86.07,86.05,86.07,127800000.0
2009-12-14 08:20:00,86.06,86.065,86.045,86.055,321000000.0
2009-12-14 08:21:00,86.05,86.065,86.04,86.04,244400000.0
2009-12-14 08:22:00,86.045,86.05,86.045,86.045,96500000.0
2009-12-14 08:23:00,86.045,86.045,85.995,85.995,318700000.0
2009-12-14 08:24:00,85.99,85.995,85.895,85.895,692900001.0
2009-12-14 08:25:00,85.895,85.91,85.795,85.8,866600000.0
2009-12-14 08:26:00,85.8,85.835,85.745,85.805,790700001.0
2009-12-14 08:27:00,85.805,85.855,85.805,85.845,440600000.0
2009-12-14 08:28:00,85.845,85.9,85.835,85.895,659800000.0
2009-12-14 08:29:00,85.895,85.94,85.895,85.935,262500000.0
2009-12-14 08:30:00,85.935,85.935,85.87,85.89,405200000.0
2009-12-14 08:31:00,85.895,85.895,85.875,85.88,562200000.0
2009-12-14 08:32:00,85.88,85.88,85.865,85.865,305100001.0
2009-12-14 08:33:00,85.865,85.875,85.86,85.875,225200000.0
2009-12-14 08:34:00,85.875,85.875,85.865,85.865,74800000.0
2009-12-14 08:35:00,85.87,85.875,85.83,85.84,402700001.0
2009-12-14 08:36:00,85.84,85.84,85.815,85.815,600700000.0
2009-12-14 08:37:00,85.82,85.835,85.82,85.825,272000000.0
2009-12-14 08:38:00,85.825,85.84,85.82,85.835,450600001.0
2009-12-14 08:39:00,85.84,85.84,85.825,85.835,301800001.0
2009-12-14 08:40:00,85.835,85.89,85.835,85.88,281500000.0
2009-12-14 08:41:00,85.885,85.965,85.885,85.93,442400000.0
2009-12-14 08:42:00,85.93,85.985,85.93,85.98,423200000.0
2009-12-14 08:43:00,85.985,86.005,85.915,86.005,356300000.0
2009-12-14 08:44:00,86.005,86.025,85.965,85.995,163400000.0
2009-12-14 08:45:00,85.995,85.995,85.95,85.95,375200000.0
2009-12-14 08:46:00,85.95,85.975,85.95,85.955,478400000.0
2009-12-14 08:47:00,85.955,85.98,85.95,85.965,494700000.0
2009-12-14 08:48:00,85.96,85.965,85.945,85.95,446200000.0
2009-12-14 08:49:00,85.945,85.96,85.945,85.96,301300000.0
2009-12-14 08:50:00,85.96,85.965,85.95,85.95,345499999.0
2009-12-14 08:51:00,85.95,85.96,85.91,85.945,570100000.0
2009-12-14 08:52:00,85.945,85.955,85.93,85.94,649500000.0
2009-12-14 08:53:00,85.94,85.945,85.895,85.9,502500000.0
2009-12-14 08:54:00,85.9,85.92,85.88,85.895,452000000.0
2009-12-14 08:55:00,85.89,85.915,85.875,85.895,420300000.0
2009-12-14 08:56:00,85.895,85.92,85.89,85.915,436200000.0
2009-12-14 08:57:00,85.915,85.925,85.905,85.915,273000000.0
2009-12-14 08:58:00,85.915,85.92,85.895,85.9,451100000.0
2009-12-14 08:59:00,85.9,85.965,85.89,85.945,570700000.0
2009-12-14 09:00:00,85.945,85.945,85.895,85.905,401100000.0
2009-12-14 09:01:00,85.905,85.93,85.905,85.92,412399999.0
2009-12-14 09:02:00,85.925,85.93,85.885,85.885,363300000.0
2009-12-14 09:03:00,85.89,85.905,85.83,85.83,421100000.0
2009-12-14 09:04:00,85.835,85.84,85.815,85.815,379400000.0
2009-12-14 09:05:00,85.82,85.84,85.8,85.82,564500000.0
2009-12-14 09:06:00,85.83,85.85,85.815,85.85,426700000.0
2009-12-14 09:07:00,85.85,85.885,85.845,85.885,479200000.0
2009-12-14 09:08:00,85.885,85.915,85.885,85.915,615199999.0
2009-12-14 09:09:00,85.915,85.92,85.89,85.9,389700000.0
2009-12-14 09:10:00,85.9,85.915,85.89,85.915,507300000.0
2009-12-14 09:11:00,85.915,85.955,85.915,85.945,246300000.0
2009-12-14 09:12:00,85.945,85.98,85.945,85.97,343900000.0
2009-12-14 09:13:00,85.97,86.025,85.97,86.02,361200000.0
2009-12-14 09:14:00,86.02,86.03,86.01,86.02,289400000.0
2009-12-14 09:15:00,86.025,86.04,86.0,86.0,333300000.0
2009-12-14 09:16:00,86.0,86.005,85.995,86.005,198900000.0
2009-12-14 09:17:00,86.005,86.015,85.945,85.95,237200000.0
2009-12-14 09:18:00,85.95,85.965,85.92,85.92,464900000.0
2009-12-14 09:19:00,85.915,85.925,85.87,85.905,543700000.0
2009-12-14 09:20:00,85.91,85.925,85.89,85.915,592900000.0
2009-12-14 09:21:00,85.925,85.965,85.925,85.955,643300000.0
2009-12-14 09:22:00,85.955,85.965,85.94,85.965,490800000.0
2009-12-14 09:23:00,85.965,86.02,85.965,86.01,522500000.0
2009-12-14 09:24:00,86.01,86.04,86.01,86.02,723400001.0
2009-12-14 09:25:00,86.02,86.025,86.02,86.025,246500000.0
2009-12-14 09:26:00,86.025,86.04,86.015,86.03,480600000.0
2009-12-14 09:27:00,86.025,86.035,86.02,86.02,101300000.0
2009-12-14 09:28:00,86.02,86.02,85.955,85.975,443400001.0
2009-12-14 09:29:00,85.975,85.985,85.935,85.94,305700001.0
2009-12-14 09:30:00,85.94,85.975,85.935,85.95,261400000.0
2009-12-14 09:31:00,85.95,85.97,85.915,85.915,435799999.0
2009-12-14 09:32:00,85.915,85.93,85.91,85.92,203300000.0
2009-12-14 09:33:00,85.92,85.92,85.89,85.9,184500000.0
2009-12-14 09:34:00,85.9,85.95,85.88,85.95,205500000.0
2009-12-14 09:35:00,85.95,85.96,85.94,85.955,162800000.0
2009-12-14 09:36:00,85.95,85.955,85.945,85.945,108900000.0
2009-12-14 09:37:00,85.945,85.965,85.945,85.96,195800000.0
2009-12-14 09:38:00,85.965,85.99,85.965,85.965,270400000.0
2009-12-14 09:39:00,85.965,85.975,85.965,85.975,107500000.0
2009-12-14 09:40:00,85.975,85.985,85.975,85.985,100800000.0
2009-12-14 09:41:00,85.98,85.98,85.965,85.975,86800000.0
2009-12-14 09:42:00,85.975,85.99,85.955,85.985,208800000.0
2009-12-14 09:43:00,85.985,86.005,85.975,85.98,280100001.0
2009-12-14 09:44:00,85.975,85.975,85.96,85.965,170800000.0
2009-12-14 09:45:00,85.96,85.975,85.95,85.975,60400000.0
2009-12-14 09:46:00,85.97,86.005,85.965,86.005,226000000.0
2009-12-14 09:47:00,86.01,86.01,85.98,85.985,313000000.0
2009-12-14 09:48:00,85.985,85.985,85.965,85.98,123400000.0
2009-12-14 09:49:00,85.98,85.995,85.975,85.975,107300000.0
2009-12-14 09:50:00,85.975,85.985,85.95,85.95,170200000.0
2009-12-14 09:51:00,85.95,85.955,85.915,85.92,249700000.0
2009-12-14 09:52:00,85.915,85.925,85.885,85.895,302600000.0
2009-12-14 09:53:00,85.895,85.93,85.895,85.93,270500000.0
2009-12-14 09:54:00,85.925,85.925,85.87,85.89,207500000.0
2009-12-14 09:55:00,85.89,85.935,85.89,85.925,139400000.0
2009-12-14 09:56:00,85.92,85.925,85.905,85.91,69000000.0
2009-12-14 09:57:00,85.91,85.925,85.905,85.92,131900000.0
2009-12-14 09:58:00,85.92,85.925,85.91,85.92,89100000.0
2009-12-14 09:59:00,85.92,85.92,85.895,85.91,306300000.0
2009-12-14 10:00:00,85.91,85.955,85.905,85.945,389799999.0
2009-12-14 10:01:00,85.94,86.005,85.92,86.0,496800000.0
2009-12-14 10:02:00,86.0,86.02,85.98,86.015,191600000.0
2009-12-14 10:03:00,86.015,86.065,86.015,86.055,239600000.0
2009-12-14 10:04:00,86.055,86.09,86.04,86.055,155800000.0
2009-12-14 10:05:00,86.055,86.1,86.02,86.1,330400000.0
2009-12-14 10:06:00,86.1,86.12,86.055,86.1,455500000.0
2009-12-14 10:07:00,86.1,86.105,86.075,86.1,413600001.0
2009-12-14 10:08:00,86.1,86.12,86.09,86.105,296500000.0
2009-12-14 10:09:00,86.115,86.12,86.095,86.105,439900000.0
2009-12-14 10:10:00,86.105,86.105,86.045,86.045,401800000.0
2009-12-14 10:11:00,86.045,86.045,86.015,86.02,365600000.0
2009-12-14 10:12:00,86.02,86.025,85.97,85.97,407500000.0
2009-12-14 10:13:00,85.97,86.04,85.96,86.035,308900000.0
2009-12-14 10:14:00,86.035,86.035,86.01,86.035,197800000.0
2009-12-14 10:15:00,86.025,86.025,85.955,85.965,188200000.0
2009-12-14 10:16:00,85.965,85.975,85.955,85.96,100700000.0
2009-12-14 10:17:00,85.955,85.955,85.935,85.945,89600000.0
2009-12-14 10:18:00,85.95,85.95,85.92,85.925,113800000.0
2009-12-14 10:19:00,85.925,85.925,85.9,85.91,164700000.0
2009-12-14 10:20:00,85.91,85.92,85.865,85.885,205900000.0
2009-12-14 10:21:00,85.88,85.9,85.88,85.89,137100000.0
2009-12-14 10:22:00,85.89,85.905,85.865,85.865,324700000.0
2009-12-14 10:23:00,85.87,85.89,85.86,85.89,299700000.0
2009-12-14 10:24:00,85.89,85.895,85.875,85.89,209200000.0
2009-12-14 10:25:00,85.895,85.925,85.89,85.915,283900000.0
2009-12-14 10:26:00,85.92,85.92,85.895,85.9,175300000.0
2009-12-14 10:27:00,85.9,85.925,85.9,85.915,147600000.0
2009-12-14 10:28:00,85.915,85.985,85.915,85.965,268100000.0
2009-12-14 10:29:00,85.97,85.985,85.955,85.96,289000000.0
2009-12-14 10:30:00,85.955,85.96,85.945,85.955,326999999.0
2009-12-14 10:31:00,85.96,85.985,85.955,85.97,164100000.0
2009-12-14 10:32:00,85.97,85.985,85.965,85.985,306199998.0
2009-12-14 10:33:00,85.99,85.99,85.975,85.98,103400000.0
2009-12-14 10:34:00,85.98,85.98,85.945,85.96,274000000.0
2009-12-14 10:35:00,85.96,85.975,85.95,85.97,254500000.0
2009-12-14 10:36:00,85.97,85.98,85.95,85.95,235800000.0
2009-12-14 10:37:00,85.95,85.95,85.905,85.905,213700000.0
2009-12-14 10:38:00,85.9,85.915,85.88,85.885,164200000.0
2009-12-14 10:39:00,85.885,85.89,85.87,85.89,143900000.0
2009-12-14 10:40:00,85.89,85.895,85.875,85.89,124700000.0
2009-12-14 10:41:00,85.895,85.915,85.875,85.875,255300000.0
2009-12-14 10:42:00,85.88,85.89,85.855,85.89,299400000.0
2009-12-14 10:43:00,85.89,85.91,85.885,85.905,206100000.0
2009-12-14 10:44:00,85.905,85.905,85.86,85.865,218600000.0
2009-12-14 10:45:00,85.87,85.875,85.845,85.85,173900000.0
2009-12-14 10:46:00,85.855,85.855,85.84,85.845,121200000.0
2009-12-14 10:47:00,85.85,85.85,85.83,85.845,124600000.0
2009-12-14 10:48:00,85.84,85.855,85.84,85.855,112200000.0
2009-12-14 10:49:00,85.85,85.855,85.83,85.84,284100000.0
2009-12-14 10:50:00,85.84,85.89,85.84,85.885,299700000.0
2009-12-14 10:51:00,85.89,85.92,85.89,85.91,351400000.0
2009-12-14 10:52:00,85.915,85.92,85.905,85.92,270500000.0
2009-12-14 10:53:00,85.92,85.92,85.875,85.885,301500000.0
2009-12-14 10:54:00,85.885,85.945,85.885,85.925,275699999.0
2009-12-14 10:55:00,85.93,85.93,85.91,85.915,230900000.0
2009-12-14 10:56:00,85.91,85.93,85.91,85.915,264000000.0
2009-12-14 10:57:00,85.915,85.955,85.91,85.95,362000000.0
2009-12-14 10:58:00,85.95,85.975,85.945,85.965,362099999.0
2009-12-14 10:59:00,85.96,85.975,85.945,85.95,344200000.0
2009-12-14 11:00:00,85.95,85.97,85.94,85.95,278200000.0
2009-12-14 11:01:00,85.95,85.955,85.92,85.92,152700000.0
2009-12-14 11:02:00,85.92,85.93,85.91,85.915,111900000.0
2009-12-14 11:03:00,85.915,85.92,85.905,85.905,149600000.0
2009-12-14 11:04:00,85.905,85.915,85.895,85.9,318500000.0
2009-12-14 11:05:00,85.895,85.905,85.865,85.87,308600000.0
2009-12-14 11:06:00,85.875,85.875,85.85,85.86,373200000.0
2009-12-14 11:07:00,85.86,85.86,85.84,85.85,265900000.0
2009-12-14 11:08:00,85.845,85.875,85.84,85.845,327800000.0
2009-12-14 11:09:00,85.85,85.875,85.845,85.86,422300000.0
2009-12-14 11:10:00,85.86,85.86,85.805,85.805,429900000.0
2009-12-14 11:11:00,85.805,85.83,85.805,85.81,202200000.0
2009-12-14 11:12:00,85.815,85.84,85.81,85.825,266700000.0
2009-12-14 11:13:00,85.825,85.845,85.805,85.815,441100000.0
2009-12-14 11:14:00,85.815,85.82,85.77,85.775,411400000.0
2009-12-14 11:15:00,85.775,85.78,85.72,85.725,351800001.0
2009-12-14 11:16:00,85.725,85.725,85.675,85.68,505000000.0
2009-12-14 11:17:00,85.68,85.68,85.635,85.675,380500000.0
2009-12-14 11:18:00,85.67,85.72,85.67,85.715,310300000.0
2009-12-14 11:19:00,85.715,85.755,85.715,85.735,164699999.0
2009-12-14 11:20:00,85.74,85.76,85.735,85.745,200800000.0
2009-12-14 11:21:00,85.75,85.77,85.74,85.76,221500000.0
2009-12-14 11:22:00,85.76,85.79,85.76,85.79,226200000.0
2009-12-14 11:23:00,85.79,85.805,85.775,85.785,331100000.0
2009-12-14 11:24:00,85.79,85.79,85.755,85.755,124800000.0
2009-12-14 11:25:00,85.755,85.76,85.715,85.715,240300000.0
2009-12-14 11:26:00,85.715,85.715,85.685,85.69,348400000.0
2009-12-14 11:27:00,85.69,85.71,85.68,85.7,329300000.0
2009-12-14 11:28:00,85.695,85.695,85.675,85.69,164300000.0
2009-12-14 11:29:00,85.69,85.715,85.69,85.69,292200000.0
2009-12-14 11:30:00,85.695,85.735,85.69,85.725,186800000.0
2009-12-14 11:31:00,85.72,85.735,85.68,85.705,561100000.0
2009-12-14 11:32:00,85.7,85.705,85.69,85.7,261900000.0
2009-12-14 11:33:00,85.7,85.73,85.69,85.725,302100000.0
2009-12-14 11:34:00,85.72,85.73,85.715,85.73,147200000.0
2009-12-14 11:35:00,85.73,85.75,85.715,85.74,316100000.0
2009-12-14 11:36:00,85.74,85.76,85.74,85.755,338800000.0
2009-12-14 11:37:00,85.755,85.775,85.755,85.765,307400000.0
2009-12-14 11:38:00,85.77,85.775,85.76,85.775,185700000.0
2009-12-14 11:39:00,85.775,85.795,85.765,85.775,735300000.0
2009-12-14 11:40:00,85.775,85.785,85.765,85.765,354900000.0
2009-12-14 11:41:00,85.76,85.795,85.76,85.76,336300000.0
2009-12-14 11:42:00,85.76,85.76,85.73,85.735,508799999.0
2009-12-14 11:43:00,85.735,85.75,85.735,85.745,301499999.0
2009-12-14 11:44:00,85.745,85.755,85.735,85.745,357100002.0
2009-12-14 11:45:00,85.745,85.745,85.72,85.735,469100000.0
2009-12-14 11:46:00,85.745,85.745,85.725,85.735,397900000.0
2009-12-14 11:47:00,85.735,85.76,85.735,85.76,400500000.0
2009-12-14 11:48:00,85.755,85.77,85.75,85.75,412399999.0
2009-12-14 11:49:00,85.755,85.755,85.735,85.745,127500000.0
2009-12-14 11:50:00,85.745,85.77,85.74,85.77,127100000.0
2009-12-14 11:51:00,85.765,85.775,85.755,85.755,191900000.0
2009-12-14 11:52:00,85.76,85.765,85.75,85.75,169800000.0
2009-12-14 11:53:00,85.745,85.755,85.735,85.755,152000000.0
2009-12-14 11:54:00,85.76,85.76,85.74,85.745,219900000.0
2009-12-14 11:55:00,85.745,85.75,85.71,85.72,295600000.0
2009-12-14 11:56:00,85.72,85.745,85.715,85.73,261100000.0
2009-12-14 11:57:00,85.73,85.74,85.72,85.72,367600000.0
2009-12-14 11:58:00,85.72,85.75,85.72,85.745,195400000.0
2009-12-14 11:59:00,85.75,85.77,85.75,85.765,236700000.0
2009-12-14 12:00:00,85.765,85.78,85.76,85.775,236600000.0
2009-12-14 12:01:00,85.775,85.79,85.775,85.785,134900000.0
2009-12-14 12:02:00,85.785,85.81,85.775,85.8,225000000.0
2009-12-14 12:03:00,85.8,85.81,85.785,85.805,275400000.0
2009-12-14 12:04:00,85.805,85.81,85.765,85.765,148200000.0
2009-12-14 12:05:00,85.765,85.775,85.76,85.775,317800000.0
2009-12-14 12:06:00,85.77,85.775,85.75,85.75,308800000.0
2009-12-14 12:07:00,85.75,85.76,85.745,85.755,420700000.0
2009-12-14 12:08:00,85.755,85.765,85.755,85.76,123900000.0
2009-12-14 12:09:00,85.76,85.765,85.755,85.765,229500000.0
2009-12-14 12:10:00,85.765,85.775,85.765,85.775,272800000.0
2009-12-14 12:11:00,85.775,85.775,85.755,85.77,113100000.0
2009-12-14 12:12:00,85.77,85.78,85.77,85.78,76300000.0
2009-12-14 12:13:00,85.785,85.795,85.785,85.79,69900000.0
2009-12-14 12:14:00,85.79,85.805,85.785,85.795,342000001.0
2009-12-14 12:15:00,85.79,85.79,85.785,85.79,140600000.0
2009-12-14 12:16:00,85.785,85.795,85.78,85.785,323300000.0
2009-12-14 12:17:00,85.785,85.795,85.785,85.785,165400000.0
2009-12-14 12:18:00,85.79,85.82,85.785,85.805,183800000.0
2009-12-14 12:19:00,85.805,85.835,85.79,85.835,272200000.0
2009-12-14 12:20:00,85.84,85.84,85.81,85.81,229900000.0
2009-12-14 12:21:00,85.815,85.815,85.795,85.81,191200000.0
2009-12-14 12:22:00,85.815,85.82,85.79,85.8,325200000.0
2009-12-14 12:23:00,85.8,85.805,85.775,85.78,529599999.0
2009-12-14 12:24:00,85.78,85.79,85.78,85.785,175500000.0
2009-12-14 12:25:00,85.785,85.79,85.76,85.76,408700000.0
2009-12-14 12:26:00,85.765,85.77,85.74,85.755,437300000.0
2009-12-14 12:27:00,85.76,85.78,85.74,85.77,318200001.0
2009-12-14 12:28:00,85.77,85.775,85.75,85.76,271000000.0
2009-12-14 12:29:00,85.76,85.77,85.75,85.755,281200000.0
2009-12-14 12:30:00,85.755,85.755,85.725,85.725,150300000.0
2009-12-14 12:31:00,85.725,85.735,85.71,85.73,231700000.0
2009-12-14 12:32:00,85.73,85.74,85.7,85.7,364000000.0
2009-12-14 12:33:00,85.705,85.745,85.695,85.745,400800000.0
2009-12-14 12:34:00,85.745,85.75,85.735,85.74,336600000.0
2009-12-14 12:35:00,85.74,85.745,85.73,85.74,118200000.0
2009-12-14 12:36:00,85.735,85.755,85.73,85.75,164100000.0
2009-12-14 12:37:00,85.75,85.775,85.75,85.76,150600000.0
2009-12-14 12:38:00,85.76,85.76,85.75,85.755,159000000.0
2009-12-14 12:39:00,85.755,85.775,85.75,85.775,142000000.0
2009-12-14 12:40:00,85.775,85.775,85.755,85.765,148800000.0
2009-12-14 12:41:00,85.765,85.77,85.74,85.74,259500000.0
2009-12-14 12:42:00,85.74,85.745,85.735,85.735,294000000.0
2009-12-14 12:43:00,85.74,85.755,85.735,85.745,310300000.0
2009-12-14 12:44:00,85.735,85.75,85.73,85.745,140099999.0
2009-12-14 12:45:00,85.745,85.75,85.7,85.7,300100000.0
2009-12-14 12:46:00,85.71,85.71,85.69,85.71,243800000.0
2009-12-14 12:47:00,85.72,85.72,85.705,85.715,117200000.0
2009-12-14 12:48:00,85.715,85.72,85.695,85.695,222900000.0
2009-12-14 12:49:00,85.7,85.715,85.695,85.715,83200000.0
2009-12-14 12:50:00,85.725,85.735,85.71,85.725,208300000.0
2009-12-14 12:51:00,85.725,85.735,85.72,85.735,110600000.0
2009-12-14 12:52:00,85.725,85.75,85.725,85.745,199200000.0
2009-12-14 12:53:00,85.75,85.75,85.735,85.745,143900000.0
2009-12-14 12:54:00,85.745,85.745,85.615,85.625,414300001.0
2009-12-14 12:55:00,85.625,85.635,85.61,85.61,455300001.0
2009-12-14 12:56:00,85.61,85.63,85.6,85.63,463200000.0
2009-12-14 12:57:00,85.63,85.645,85.62,85.64,287600000.0
2009-12-14 12:58:00,85.64,85.665,85.615,85.615,429800000.0
2009-12-14 12:59:00,85.62,85.62,85.59,85.615,261900000.0
2009-12-14 13:00:00,85.615,85.645,85.615,85.64,371600000.0
2009-12-14 13:01:00,85.64,85.64,85.62,85.625,285900000.0
2009-12-14 13:02:00,85.62,85.64,85.62,85.64,445200000.0
2009-12-14 13:03:00,85.64,85.65,85.635,85.645,188399999.0
2009-12-14 13:04:00,85.64,85.665,85.64,85.665,442000000.0
2009-12-14 13:05:00,85.66,85.685,85.66,85.68,352299999.0
2009-12-14 13:06:00,85.68,85.685,85.655,85.655,367399999.0
2009-12-14 13:07:00,85.655,85.655,85.645,85.645,243700000.0
2009-12-14 13:08:00,85.645,85.655,85.64,85.65,392899998.0
2009-12-14 13:09:00,85.65,85.665,85.64,85.665,269100000.0
2009-12-14 13:10:00,85.66,85.67,85.65,85.65,195100000.0
2009-12-14 13:11:00,85.65,85.65,85.635,85.645,252000000.0
2009-12-14 13:12:00,85.645,85.665,85.645,85.645,232300000.0
2009-12-14 13:13:00,85.645,85.645,85.635,85.64,210599999.0
2009-12-14 13:14:00,85.64,85.64,85.635,85.64,135400000.0
2009-12-14 13:15:00,85.64,85.645,85.615,85.615,348600000.0
2009-12-14 13:16:00,85.62,85.645,85.62,85.635,260300000.0
2009-12-14 13:17:00,85.635,85.645,85.6,85.615,305900000.0
2009-12-14 13:18:00,85.615,85.615,85.59,85.595,214400000.0
2009-12-14 13:19:00,85.595,85.605,85.59,85.6,209100000.0
2009-12-14 13:20:00,85.6,85.605,85.59,85.6,202500000.0
2009-12-14 13:21:00,85.6,85.6,85.585,85.595,95000001.0
2009-12-14 13:22:00,85.595,85.595,85.59,85.59,144400000.0
2009-12-14 13:23:00,85.59,85.59,85.57,85.575,127400000.0
2009-12-14 13:24:00,85.575,85.59,85.575,85.59,200100000.0
2009-12-14 13:25:00,85.59,85.605,85.585,85.6,209200001.0
2009-12-14 13:26:00,85.59,85.61,85.59,85.605,355000000.0
2009-12-14 13:27:00,85.6,85.6,85.59,85.595,196600000.0
2009-12-14 13:28:00,85.595,85.605,85.595,85.605,221900000.0
2009-12-14 13:29:00,85.6,85.605,85.585,85.585,168200000.0
2009-12-14 13:30:00,85.585,85.585,85.57,85.575,186200000.0
2009-12-14 13:31:00,85.58,85.595,85.575,85.59,112500000.0
2009-12-14 13:32:00,85.59,85.595,85.575,85.585,290800001.0
2009-12-14 13:33:00,85.585,85.585,85.56,85.565,177400000.0
2009-12-14 13:34:00,85.565,85.57,85.555,85.57,121500001.0
2009-12-14 13:35:00,85.57,85.57,85.535,85.545,341400000.0
2009-12-14 13:36:00,85.54,85.555,85.53,85.55,245900000.0
2009-12-14 13:37:00,85.55,85.56,85.525,85.53,524499999.0
2009-12-14 13:38:00,85.53,85.555,85.53,85.55,344100000.0
2009-12-14 13:39:00,85.54,85.545,85.53,85.535,138500000.0
2009-12-14 13:40:00,85.535,85.585,85.53,85.58,290300000.0
2009-12-14 13:41:00,85.58,85.585,85.57,85.575,159200000.0
2009-12-14 13:42:00,85.575,85.615,85.575,85.615,259400000.0
2009-12-14 13:43:00,85.615,85.675,85.615,85.665,313300000.0
2009-12-14 13:44:00,85.665,85.665,85.65,85.655,203700000.0
2009-12-14 13:45:00,85.655,85.66,85.635,85.635,113300000.0
2009-12-14 13:46:00,85.635,85.635,85.615,85.63,182700001.0
2009-12-14 13:47:00,85.63,85.635,85.62,85.625,246100000.0
2009-12-14 13:48:00,85.625,85.635,85.6,85.625,380100000.0
2009-12-14 13:49:00,85.625,85.63,85.6,85.605,302200000.0
2009-12-14 13:50:00,85.605,85.625,85.605,85.615,244400000.0
2009-12-14 13:51:00,85.615,85.615,85.605,85.605,299700002.0
2009-12-14 13:52:00,85.605,85.61,85.605,85.605,354100002.0
2009-12-14 13:53:00,85.61,85.615,85.6,85.615,301600001.0
2009-12-14 13:54:00,85.615,85.63,85.61,85.625,131900000.0
2009-12-14 13:55:00,85.62,85.635,85.615,85.625,252699998.0
2009-12-14 13:56:00,85.63,85.63,85.615,85.615,238700000.0
2009-12-14 13:57:00,85.62,85.635,85.615,85.635,341900000.0
2009-12-14 13:58:00,85.635,85.655,85.635,85.655,171900000.0
2009-12-14 13:59:00,85.65,85.67,85.635,85.66,346100000.0
2009-12-14 14:00:00,85.655,85.67,85.65,85.665,145400000.0
2009-12-14 14:01:00,85.665,85.665,85.655,85.655,106400000.0
2009-12-14 14:02:00,85.655,85.675,85.655,85.675,245900001.0
2009-12-14 14:03:00,85.675,85.705,85.675,85.695,192000000.0
2009-12-14 14:04:00,85.695,85.695,85.645,85.65,385900000.0
2009-12-14 14:05:00,85.645,85.645,85.64,85.64,20600000.0
2009-12-14 14:06:00,85.645,85.68,85.64,85.68,458900000.0
2009-12-14 14:07:00,85.675,85.695,85.675,85.695,300800000.0
2009-12-14 14:08:00,85.7,85.74,85.695,85.735,507200000.0
2009-12-14 14:09:00,85.74,85.745,85.735,85.74,266400000.0
2009-12-14 14:10:00,85.75,85.78,85.75,85.775,191500000.0
2009-12-14 14:11:00,85.775,85.79,85.775,85.785,270900000.0
2009-12-14 14:12:00,85.785,85.795,85.77,85.775,209300000.0
2009-12-14 14:13:00,85.775,85.775,85.75,85.755,262200000.0
2009-12-14 14:14:00,85.755,85.8,85.755,85.79,204700000.0
2009-12-14 14:15:00,85.79,85.8,85.78,85.8,212100000.0
2009-12-14 14:16:00,85.795,85.81,85.77,85.79,413300000.0
2009-12-14 14:17:00,85.79,85.795,85.715,85.735,373200000.0
2009-12-14 14:18:00,85.73,85.74,85.72,85.74,141500000.0
2009-12-14 14:19:00,85.74,85.76,85.74,85.76,63200000.0
2009-12-14 14:20:00,85.77,85.77,85.755,85.755,63100000.0
2009-12-14 14:21:00,85.76,85.765,85.745,85.745,39600000.0
2009-12-14 14:22:00,85.74,85.745,85.73,85.735,42600000.0
2009-12-14 14:23:00,85.735,85.735,85.725,85.725,143100000.0
2009-12-14 14:24:00,85.725,85.73,85.715,85.72,128600000.0
2009-12-14 14:25:00,85.72,85.755,85.71,85.755,90700000.0
2009-12-14 14:26:00,85.755,85.77,85.75,85.76,200300000.0
2009-12-14 14:27:00,85.765,85.78,85.755,85.775,115300000.0
2009-12-14 14:28:00,85.77,85.78,85.77,85.77,73800000.0
2009-12-14 14:29:00,85.78,85.785,85.77,85.78,126400000.0
2009-12-14 14:30:00,85.78,85.79,85.775,85.785,123200000.0
2009-12-14 14:31:00,85.785,85.795,85.785,85.795,46000000.0
2009-12-14 14:32:00,85.79,85.795,85.79,85.79,56000000.0
2009-12-14 14:33:00,85.79,85.795,85.785,85.79,103500000.0
2009-12-14 14:34:00,85.79,85.795,85.79,85.795,115100000.0
2009-12-14 14:35:00,85.795,85.795,85.775,85.775,122700000.0
2009-12-14 14:36:00,85.77,85.78,85.765,85.78,110500000.0
2009-12-14 14:37:00,85.775,85.78,85.775,85.78,40200000.0
2009-12-14 14:38:00,85.77,85.77,85.745,85.75,75000000.0
2009-12-14 14:39:00,85.745,85.75,85.74,85.745,124400000.0
2009-12-14 14:40:00,85.745,85.75,85.73,85.735,84900000.0
2009-12-14 14:41:00,85.735,85.75,85.735,85.74,188600000.0
2009-12-14 14:42:00,85.74,85.745,85.72,85.73,135500000.0
2009-12-14 14:43:00,85.73,85.73,85.72,85.72,109200000.0
2009-12-14 14:44:00,85.72,85.725,85.72,85.72,72200000.0
2009-12-14 14:45:00,85.725,85.725,85.705,85.715,115300000.0
2009-12-14 14:46:00,85.715,85.72,85.695,85.695,134600000.0
2009-12-14 14:47:00,85.695,85.725,85.695,85.72,172600000.0
2009-12-14 14:48:00,85.72,85.72,85.71,85.715,99300000.0
2009-12-14 14:49:00,85.72,85.725,85.705,85.71,108900000.0
2009-12-14 14:50:00,85.715,85.735,85.71,85.725,125200000.0
2009-12-14 14:51:00,85.72,85.73,85.715,85.725,164500000.0
2009-12-14 14:52:00,85.715,85.725,85.705,85.725,290700000.0
2009-12-14 14:53:00,85.725,85.725,85.675,85.68,300300000.0
2009-12-14 14:54:00,85.675,85.675,85.64,85.665,330900000.0
2009-12-14 14:55:00,85.665,85.665,85.63,85.63,282300000.0
2009-12-14 14:56:00,85.63,85.64,85.59,85.605,314600000.0
2009-12-14 14:57:00,85.61,85.615,85.6,85.6,457500000.0
2009-12-14 14:58:00,85.59,85.625,85.59,85.62,550300000.0
2009-12-14 14:59:00,85.615,85.635,85.615,85.635,288000000.0
2009-12-14 15:00:00,85.635,85.64,85.625,85.635,285300000.0
2009-12-14 15:01:00,85.635,85.64,85.625,85.635,243600000.0
2009-12-14 15:02:00,85.635,85.66,85.63,85.655,262900000.0
2009-12-14 15:03:00,85.65,85.685,85.65,85.68,214000000.0
2009-12-14 15:04:00,85.68,85.69,85.68,85.69,147600000.0
2009-12-14 15:05:00,85.69,85.69,85.68,85.68,227900000.0
2009-12-14 15:06:00,85.68,85.68,85.645,85.65,130000000.0
2009-12-14 15:07:00,85.65,85.65,85.63,85.635,217900000.0
2009-12-14 15:08:00,85.63,85.645,85.625,85.64,256500000.0
2009-12-14 15:09:00,85.64,85.655,85.625,85.63,154600000.0
2009-12-14 15:10:00,85.63,85.655,85.63,85.65,224500000.0
2009-12-14 15:11:00,85.65,85.66,85.645,85.655,225900000.0
2009-12-14 15:12:00,85.655,85.665,85.645,85.66,84300000.0
2009-12-14 15:13:00,85.66,85.675,85.66,85.675,117100000.0
2009-12-14 15:14:00,85.68,85.68,85.65,85.675,245500000.0
2009-12-14 15:15:00,85.67,85.685,85.665,85.68,104000000.0
2009-12-14 15:16:00,85.68,85.685,85.665,85.67,82200000.0
2009-12-14 15:17:00,85.67,85.675,85.65,85.67,374299999.0
2009-12-14 15:18:00,85.665,85.67,85.665,85.665,285200000.0
2009-12-14 15:19:00,85.665,85.685,85.66,85.68,261599999.0
2009-12-14 15:20:00,85.68,85.7,85.675,85.685,306999999.0
2009-12-14 15:21:00,85.685,85.71,85.68,85.705,356500000.0
2009-12-14 15:22:00,85.7,85.7,85.695,85.695,330200000.0
2009-12-14 15:23:00,85.695,85.7,85.68,85.695,308200001.0
2009-12-14 15:24:00,85.695,85.72,85.69,85.715,188000000.0
2009-12-14 15:25:00,85.715,85.73,85.715,85.725,119500000.0
2009-12-14 15:26:00,85.725,85.73,85.705,85.71,174300000.0
2009-12-14 15:27:00,85.71,85.73,85.71,85.72,418000000.0
2009-12-14 15:28:00,85.72,85.735,85.71,85.73,574800000.0
2009-12-14 15:29:00,85.73,85.745,85.725,85.745,396800000.0
2009-12-14 15:30:00,85.745,85.75,85.73,85.73,436399999.0
2009-12-14 15:31:00,85.73,85.745,85.71,85.715,428800002.0
2009-12-14 15:32:00,85.71,85.72,85.675,85.68,478400000.0
2009-12-14 15:33:00,85.68,85.695,85.66,85.685,737000000.0
2009-12-14 15:34:00,85.685,85.69,85.665,85.68,488200000.0
2009-12-14 15:35:00,85.675,85.685,85.645,85.655,776800000.0
2009-12-14 15:36:00,85.655,85.675,85.65,85.665,398100000.0
2009-12-14 15:37:00,85.665,85.695,85.66,85.69,371600000.0
2009-12-14 15:38:00,85.69,85.695,85.67,85.685,428499999.0
2009-12-14 15:39:00,85.685,85.685,85.665,85.67,700700002.0
2009-12-14 15:40:00,85.67,85.68,85.66,85.66,288900000.0
2009-12-14 15:41:00,85.665,85.67,85.655,85.665,95600000.0
2009-12-14 15:42:00,85.665,85.675,85.66,85.665,99800000.0
2009-12-14 15:43:00,85.665,85.7,85.665,85.69,463700000.0
2009-12-14 15:44:00,85.695,85.7,85.67,85.675,440500000.0
2009-12-14 15:45:00,85.675,85.695,85.675,85.675,443300000.0
2009-12-14 15:46:00,85.675,85.685,85.655,85.655,366700000.0
2009-12-14 15:47:00,85.655,85.655,85.63,85.655,288700000.0
2009-12-14 15:48:00,85.65,85.655,85.63,85.65,259400000.0
2009-12-14 15:49:00,85.65,85.66,85.64,85.655,91000000.0
2009-12-14 15:50:00,85.65,85.68,85.645,85.68,72900000.0
2009-12-14 15:51:00,85.685,85.685,85.665,85.665,135300000.0
2009-12-14 15:52:00,85.675,85.69,85.67,85.685,55500000.0
2009-12-14 15:53:00,85.685,85.69,85.67,85.675,98800000.0
2009-12-14 15:54:00,85.675,85.675,85.65,85.655,193600000.0
2009-12-14 15:55:00,85.655,85.665,85.65,85.655,194600000.0
2009-12-14 15:56:00,85.655,85.665,85.65,85.665,188900000.0
2009-12-14 15:57:00,85.665,85.665,85.645,85.655,172200000.0
2009-12-14 15:58:00,85.655,85.665,85.645,85.665,323400000.0
2009-12-14 15:59:00,85.665,85.685,85.665,85.675,143600000.0
2009-12-14 16:00:00,85.675,85.71,85.67,85.71,231900000.0
2009-12-14 16:01:00,85.71,85.74,85.705,85.735,381099999.0
2009-12-14 16:02:00,85.735,85.745,85.715,85.72,231200001.0
2009-12-14 16:03:00,85.715,85.73,85.71,85.72,227000000.0
2009-12-14 16:04:00,85.72,85.725,85.665,85.68,324500000.0
2009-12-14 16:05:00,85.685,85.71,85.685,85.71,383300000.0
2009-12-14 16:06:00,85.71,85.725,85.71,85.72,214200000.0
2009-12-14 16:07:00,85.72,85.725,85.72,85.725,128500000.0
2009-12-14 16:08:00,85.725,85.74,85.715,85.74,262100000.0
2009-12-14 16:09:00,85.735,85.75,85.715,85.75,431900001.0
2009-12-14 16:10:00,85.745,85.755,85.715,85.75,533000000.0
2009-12-14 16:11:00,85.75,85.755,85.735,85.745,559000000.0
2009-12-14 16:12:00,85.745,85.765,85.74,85.765,437000000.0
2009-12-14 16:13:00,85.77,85.77,85.755,85.76,461900000.0
2009-12-14 16:14:00,85.76,85.765,85.75,85.755,205100000.0
2009-12-14 16:15:00,85.755,85.755,85.745,85.75,81100000.0
2009-12-14 16:16:00,85.755,85.76,85.74,85.745,307800000.0
2009-12-14 16:17:00,85.75,85.755,85.73,85.745,417400001.0
2009-12-14 16:18:00,85.745,85.75,85.74,85.745,352900000.0
2009-12-14 16:19:00,85.75,85.755,85.745,85.745,237200000.0
2009-12-14 16:20:00,85.745,85.76,85.735,85.745,358100000.0
2009-12-14 16:21:00,85.745,85.75,85.735,85.745,337299999.0
2009-12-14 16:22:00,85.745,85.785,85.735,85.78,156200000.0
2009-12-14 16:23:00,85.78,85.78,85.76,85.765,336099999.0
2009-12-14 16:24:00,85.765,85.765,85.745,85.765,443700000.0
2009-12-14 16:25:00,85.765,85.77,85.755,85.76,319700000.0
2009-12-14 16:26:00,85.755,85.78,85.755,85.765,485600001.0
2009-12-14 16:27:00,85.77,85.78,85.765,85.775,319200000.0
2009-12-14 16:28:00,85.77,85.78,85.765,85.78,259300000.0
2009-12-14 16:29:00,85.78,85.785,85.755,85.76,300500000.0
2009-12-14 16:30:00,85.765,85.78,85.755,85.78,239899999.0
2009-12-14 16:31:00,85.785,85.8,85.765,85.765,577599999.0
2009-12-14 16:32:00,85.77,85.79,85.765,85.77,424400000.0
2009-12-14 16:33:00,85.77,85.78,85.765,85.765,499500001.0
2009-12-14 16:34:00,85.765,85.78,85.755,85.77,408900000.0
2009-12-14 16:35:00,85.77,85.775,85.745,85.75,372200000.0
2009-12-14 16:36:00,85.75,85.75,85.725,85.75,443100000.0
2009-12-14 16:37:00,85.75,85.76,85.735,85.755,434599999.0
2009-12-14 16:38:00,85.755,85.76,85.73,85.735,293700000.0
2009-12-14 16:39:00,85.735,85.74,85.715,85.715,536299999.0
2009-12-14 16:40:00,85.72,85.725,85.67,85.68,587000001.0
2009-12-14 16:41:00,85.68,85.705,85.67,85.705,572100000.0
2009-12-14 16:42:00,85.705,85.73,85.7,85.715,347000000.0
2009-12-14 16:43:00,85.71,85.725,85.695,85.715,522600001.0
2009-12-14 16:44:00,85.71,85.725,85.69,85.69,521100000.0
2009-12-14 16:45:00,85.69,85.74,85.68,85.735,724100000.0
2009-12-14 16:46:00,85.73,85.76,85.705,85.715,533900000.0
2009-12-14 16:47:00,85.715,85.735,85.7,85.715,269300000.0
2009-12-14 16:48:00,85.715,85.74,85.7,85.74,153500000.0
2009-12-14 16:49:00,85.74,85.745,85.705,85.715,375200000.0
2009-12-14 16:50:00,85.715,85.73,85.715,85.715,326400000.0
2009-12-14 16:51:00,85.715,85.745,85.715,85.735,108000000.0
2009-12-14 16:52:00,85.735,85.765,85.735,85.76,130100000.0
2009-12-14 16:53:00,85.76,85.76,85.73,85.735,141600000.0
2009-12-14 16:54:00,85.74,85.745,85.725,85.735,258700000.0
2009-12-14 16:55:00,85.73,85.755,85.73,85.74,331799999.0
2009-12-14 16:56:00,85.74,85.74,85.725,85.725,172300000.0
2009-12-14 16:57:00,85.725,85.745,85.725,85.735,300700000.0
2009-12-14 16:58:00,85.745,85.745,85.715,85.715,560500000.0
2009-12-14 16:59:00,85.71,85.745,85.705,85.73,523799999.0
2009-12-14 17:00:00,85.73,85.735,85.7,85.71,664599999.0
2009-12-14 17:01:00,85.71,85.725,85.71,85.715,557099999.0
2009-12-14 17:02:00,85.715,85.72,85.705,85.71,552700000.0
2009-12-14 17:03:00,85.71,85.725,85.705,85.72,529799999.0
2009-12-14 17:04:00,85.72,85.72,85.66,85.665,397300000.0
2009-12-14 17:05:00,85.665,85.675,85.66,85.66,362600000.0
2009-12-14 17:06:00,85.665,85.71,85.665,85.705,514099996.0
2009-12-14 17:07:00,85.71,85.71,85.69,85.695,387300000.0
2009-12-14 17:08:00,85.7,85.71,85.68,85.685,468999999.0
2009-12-14 17:09:00,85.685,85.7,85.685,85.695,356300000.0
2009-12-14 17:10:00,85.695,85.71,85.695,85.7,307999999.0
2009-12-14 17:11:00,85.7,85.71,85.685,85.695,598600000.0
2009-12-14 17:12:00,85.69,85.72,85.69,85.705,559600000.0
2009-12-14 17:13:00,85.71,85.71,85.695,85.695,477700000.0
2009-12-14 17:14:00,85.695,85.715,85.695,85.71,604299998.0
2009-12-14 17:15:00,85.71,85.71,85.665,85.695,648699999.0
2009-12-14 17:16:00,85.695,85.7,85.69,85.695,301400000.0
2009-12-14 17:17:00,85.69,85.695,85.685,85.695,299300000.0
2009-12-14 17:18:00,85.695,85.705,85.675,85.69,585900000.0
2009-12-14 17:19:00,85.69,85.695,85.665,85.67,575700000.0
2009-12-14 17:20:00,85.67,85.68,85.665,85.68,253100000.0
2009-12-14 17:21:00,85.69,85.705,85.68,85.685,348100000.0
2009-12-14 17:22:00,85.685,85.69,85.665,85.68,442100000.0
2009-12-14 17:23:00,85.68,85.69,85.67,85.685,492399999.0
2009-12-14 17:24:00,85.685,85.7,85.68,85.695,701700000.0
2009-12-14 17:25:00,85.7,85.72,85.7,85.705,521300000.0
2009-12-14 17:26:00,85.705,85.715,85.7,85.705,311500000.0
2009-12-14 17:27:00,85.705,85.72,85.705,85.715,487099999.0
2009-12-14 17:28:00,85.715,85.72,85.695,85.71,404200000.0
2009-12-14 17:29:00,85.705,85.715,85.7,85.705,206000000.0
2009-12-14 17:30:00,85.705,85.715,85.7,85.715,198300000.0
2009-12-14 17:31:00,85.715,85.715,85.69,85.7,156500000.0
2009-12-14 17:32:00,85.705,85.71,85.69,85.7,214300000.0
2009-12-14 17:33:00,85.7,85.705,85.68,85.695,356900000.0
2009-12-14 17:34:00,85.695,85.705,85.69,85.705,134300000.0
2009-12-14 17:35:00,85.7,85.71,85.69,85.69,112600000.0
2009-12-14 17:36:00,85.69,85.705,85.68,85.7,342000000.0
2009-12-14 17:37:00,85.7,85.715,85.695,85.71,400100000.0
2009-12-14 17:38:00,85.71,85.72,85.7,85.71,463800000.0
2009-12-14 17:39:00,85.71,85.72,85.705,85.71,402200000.0
2009-12-14 17:40:00,85.71,85.73,85.7,85.725,313100000.0
2009-12-14 17:41:00,85.73,85.73,85.715,85.725,443200000.0
2009-12-14 17:42:00,85.725,85.725,85.71,85.72,443999999.0
2009-12-14 17:43:00,85.72,85.73,85.7,85.705,299300000.0
2009-12-14 17:44:00,85.71,85.71,85.695,85.71,382300000.0
2009-12-14 17:45:00,85.71,85.72,85.705,85.71,394200000.0
2009-12-14 17:46:00,85.71,85.72,85.705,85.715,345399999.0
2009-12-14 17:47:00,85.71,85.73,85.705,85.73,97700000.0
2009-12-14 17:48:00,85.73,85.74,85.72,85.74,245400000.0
2009-12-14 17:49:00,85.735,85.765,85.735,85.76,154700000.0
2009-12-14 17:50:00,85.755,85.77,85.715,85.72,667699999.0
2009-12-14 17:51:00,85.72,85.77,85.71,85.765,611700002.0
2009-12-14 17:52:00,85.765,85.765,85.725,85.75,388900000.0
2009-12-14 17:53:00,85.75,85.75,85.71,85.725,651300000.0
2009-12-14 17:54:00,85.725,85.755,85.715,85.755,569100001.0
2009-12-14 17:55:00,85.755,85.77,85.74,85.765,336700000.0
2009-12-14 17:56:00,85.765,85.775,85.76,85.765,150599999.0
2009-12-14 17:57:00,85.765,85.77,85.725,85.745,614400000.0
2009-12-14 17:58:00,85.74,85.76,85.735,85.755,326600000.0
2009-12-14 17:59:00,85.755,85.79,85.72,85.79,429500000.0
2009-12-14 18:00:00,85.785,85.785,85.75,85.755,311400000.0
2009-12-14 18:01:00,85.755,85.77,85.745,85.765,142000000.0
2009-12-14 18:02:00,85.765,85.775,85.75,85.75,322699999.0
2009-12-14 18:03:00,85.755,85.76,85.735,85.755,291199999.0
2009-12-14 18:04:00,85.755,85.755,85.74,85.755,433100000.0
2009-12-14 18:05:00,85.755,85.76,85.75,85.755,108900000.0
2009-12-14 18:06:00,85.76,85.775,85.75,85.75,264500000.0
2009-12-14 18:07:00,85.755,85.76,85.715,85.725,273000000.0
2009-12-14 18:08:00,85.73,85.73,85.72,85.725,191400000.0
2009-12-14 18:09:00,85.725,85.735,85.72,85.73,290900000.0
2009-12-14 18:10:00,85.73,85.735,85.72,85.73,182900000.0
2009-12-14 18:11:00,85.73,85.74,85.725,85.74,316400000.0
2009-12-14 18:12:00,85.735,85.735,85.715,85.73,499300001.0
2009-12-14 18:13:00,85.725,85.73,85.71,85.715,139400000.0
2009-12-14 18:14:00,85.72,85.73,85.715,85.72,195300000.0
2009-12-14 18:15:00,85.72,85.73,85.715,85.72,474400000.0
2009-12-14 18:16:00,85.72,85.735,85.695,85.725,424700000.0
2009-12-14 18:17:00,85.73,85.75,85.725,85.74,165600000.0
2009-12-14 18:18:00,85.74,85.755,85.74,85.74,281800000.0
2009-12-14 18:19:00,85.745,85.75,85.73,85.73,329400000.0
2009-12-14 18:20:00,85.73,85.745,85.725,85.745,265000000.0
2009-12-14 18:21:00,85.745,85.745,85.71,85.715,413500000.0
2009-12-14 18:22:00,85.715,85.725,85.69,85.705,575400000.0
2009-12-14 18:23:00,85.71,85.715,85.7,85.71,370300000.0
2009-12-14 18:24:00,85.71,85.73,85.71,85.73,228600000.0
2009-12-14 18:25:00,85.73,85.745,85.725,85.73,466700000.0
2009-12-14 18:26:00,85.735,85.74,85.71,85.71,405700000.0
2009-12-14 18:27:00,85.705,85.72,85.705,85.705,456600000.0
2009-12-14 18:28:00,85.71,85.72,85.705,85.72,366700000.0
2009-12-14 18:29:00,85.72,85.735,85.715,85.735,243500000.0
2009-12-14 18:30:00,85.735,85.755,85.725,85.745,479500000.0
2009-12-14 18:31:00,85.745,85.755,85.74,85.75,428500000.0
2009-12-14 18:32:00,85.75,85.76,85.73,85.73,408200001.0
2009-12-14 18:33:00,85.73,85.74,85.725,85.725,480600000.0
2009-12-14 18:34:00,85.725,85.785,85.725,85.775,769800002.0
2009-12-14 18:35:00,85.775,85.81,85.775,85.81,403900000.0
2009-12-14 18:36:00,85.815,85.855,85.805,85.835,654199999.0
2009-12-14 18:37:00,85.835,85.87,85.82,85.86,366300000.0
2009-12-14 18:38:00,85.855,85.92,85.85,85.9,692800000.0
2009-12-14 18:39:00,85.895,85.92,85.89,85.91,465800000.0
2009-12-14 18:40:00,85.91,85.925,85.91,85.92,361700000.0
2009-12-14 18:41:00,85.92,85.92,85.88,85.88,362800000.0
2009-12-14 18:42:00,85.88,85.89,85.875,85.885,177000000.0
2009-12-14 18:43:00,85.885,85.895,85.87,85.885,708899997.0
2009-12-14 18:44:00,85.885,85.91,85.88,85.905,469400000.0
2009-12-14 18:45:00,85.905,85.91,85.865,85.87,620499999.0
2009-12-14 18:46:00,85.875,85.9,85.87,85.89,424900000.0
2009-12-14 18:47:00,85.89,85.9,85.89,85.89,180900000.0
2009-12-14 18:48:00,85.89,85.92,85.87,85.92,205600000.0
2009-12-14 18:49:00,85.92,85.945,85.915,85.915,395300000.0
2009-12-14 18:50:00,85.915,85.92,85.905,85.905,348600000.0
2009-12-14 18:51:00,85.905,85.915,85.905,85.91,292599999.0
2009-12-14 18:52:00,85.91,85.925,85.91,85.925,470399999.0
2009-12-14 18:53:00,85.925,85.925,85.92,85.92,221400000.0
2009-12-14 18:54:00,85.925,85.925,85.91,85.91,413600000.0
2009-12-14 18:55:00,85.91,85.925,85.91,85.925,126000000.0
2009-12-14 18:56:00,85.925,85.925,85.905,85.905,443600000.0
2009-12-14 18:57:00,85.91,85.915,85.89,85.895,162600000.0
2009-12-14 18:58:00,85.895,85.895,85.87,85.875,118000000.0
2009-12-14 18:59:00,85.875,85.9,85.87,85.88,229900000.0
2009-12-14 19:00:00,85.885,85.895,85.865,85.885,297700000.0
2009-12-14 19:01:00,85.885,85.89,85.855,85.865,440700000.0
2009-12-14 19:02:00,85.87,85.875,85.83,85.84,393200000.0
2009-12-14 19:03:00,85.845,85.845,85.815,85.825,170300000.0
2009-12-14 19:04:00,85.825,85.84,85.8,85.805,412899999.0
2009-12-14 19:05:00,85.81,85.83,85.785,85.825,445500000.0
2009-12-14 19:06:00,85.83,85.84,85.825,85.84,170400000.0
2009-12-14 19:07:00,85.84,85.85,85.835,85.84,88200000.0
2009-12-14 19:08:00,85.84,85.85,85.835,85.84,344500000.0
2009-12-14 19:09:00,85.845,85.86,85.83,85.86,257400000.0
2009-12-14 19:10:00,85.86,85.86,85.84,85.845,129900000.0
2009-12-14 19:11:00,85.845,85.85,85.815,85.83,212600000.0
2009-12-14 19:12:00,85.83,85.83,85.815,85.815,78200000.0
2009-12-14 19:13:00,85.815,85.815,85.8,85.8,59700000.0
2009-12-14 19:14:00,85.805,85.82,85.8,85.805,146600000.0
2009-12-14 19:15:00,85.8,85.81,85.795,85.81,266800000.0
2009-12-14 19:16:00,85.81,85.815,85.805,85.81,97500000.0
2009-12-14 19:17:00,85.81,85.82,85.805,85.815,114100000.0
2009-12-14 19:18:00,85.825,85.835,85.805,85.83,322300001.0
2009-12-14 19:19:00,85.83,85.875,85.83,85.865,201400000.0
2009-12-14 19:20:00,85.865,85.875,85.845,85.86,329500001.0
2009-12-14 19:21:00,85.855,85.89,85.84,85.85,401900000.0
2009-12-14 19:22:00,85.85,85.86,85.85,85.855,208800000.0
2009-12-14 19:23:00,85.86,85.87,85.855,85.865,168000000.0
2009-12-14 19:24:00,85.865,85.885,85.85,85.85,313500000.0
2009-12-14 19:25:00,85.85,85.86,85.84,85.855,363300000.0
2009-12-14 19:26:00,85.855,85.86,85.845,85.855,349900009.0
2009-12-14 19:27:00,85.855,85.855,85.82,85.825,222999999.0
2009-12-14 19:28:00,85.825,85.83,85.815,85.82,125100000.0
2009-12-14 19:29:00,85.835,85.845,85.835,85.84,91800000.0
2009-12-14 19:30:00,85.835,85.855,85.83,85.855,157200000.0
2009-12-14 19:31:00,85.855,85.855,85.845,85.85,91500000.0
2009-12-14 19:32:00,85.85,85.895,85.845,85.885,268600000.0
2009-12-14 19:33:00,85.885,85.89,85.87,85.87,156400000.0
2009-12-14 19:34:00,85.875,85.875,85.865,85.875,80400000.0
2009-12-14 19:35:00,85.875,85.9,85.87,85.9,256400000.0
2009-12-14 19:36:00,85.9,85.905,85.885,85.895,122200000.0
2009-12-14 19:37:00,85.895,85.9,85.885,85.895,181600000.0
2009-12-14 19:38:00,85.895,85.91,85.89,85.9,111700000.0
2009-12-14 19:39:00,85.9,85.915,85.895,85.905,167900000.0
2009-12-14 19:40:00,85.9,85.905,85.88,85.89,264500000.0
2009-12-14 19:41:00,85.89,85.89,85.885,85.885,84700000.0
2009-12-14 19:42:00,85.885,85.895,85.885,85.885,344000000.0
2009-12-14 19:43:00,85.885,85.885,85.845,85.845,247300000.0
2009-12-14 19:44:00,85.84,85.85,85.8,85.8,397300000.0
2009-12-14 19:45:00,85.805,85.81,85.795,85.8,230300000.0
2009-12-14 19:46:00,85.8,85.815,85.785,85.79,232500000.0
2009-12-14 19:47:00,85.785,85.81,85.785,85.81,215300000.0
2009-12-14 19:48:00,85.81,85.82,85.795,85.8,296399999.0
2009-12-14 19:49:00,85.8,85.815,85.795,85.81,183200000.0
2009-12-14 19:50:00,85.805,85.81,85.79,85.79,128000000.0
2009-12-14 19:51:00,85.79,85.79,85.78,85.78,67800000.0
2009-12-14 19:52:00,85.77,85.78,85.77,85.78,66400000.0
2009-12-14 19:53:00,85.78,85.785,85.765,85.77,122900000.0
2009-12-14 19:54:00,85.77,85.79,85.77,85.785,216800000.0
2009-12-14 19:55:00,85.785,85.785,85.775,85.78,25900000.0
2009-12-14 19:56:00,85.775,85.79,85.775,85.785,87700000.0
2009-12-14 19:57:00,85.79,85.81,85.79,85.805,175600000.0
2009-12-14 19:58:00,85.795,85.81,85.785,85.785,119400000.0
2009-12-14 19:59:00,85.785,85.84,85.785,85.835,219000000.0
2009-12-14 20:00:00,85.835,85.835,85.795,85.795,199300000.0
2009-12-14 20:01:00,85.795,85.8,85.79,85.795,114000000.0
2009-12-14 20:02:00,85.805,85.815,85.8,85.81,26600000.0
2009-12-14 20:03:00,85.81,85.825,85.805,85.81,132600000.0
2009-12-14 20:04:00,85.81,85.81,85.795,85.8,137900000.0
2009-12-14 20:05:00,85.8,85.82,85.795,85.82,73300000.0
2009-12-14 20:06:00,85.82,85.825,85.805,85.815,150700000.0
2009-12-14 20:07:00,85.815,85.83,85.81,85.83,207400000.0
2009-12-14 20:08:00,85.835,85.86,85.825,85.86,121900000.0
2009-12-14 20:09:00,85.86,85.87,85.845,85.86,234300000.0
2009-12-14 20:10:00,85.865,85.875,85.845,85.855,153200000.0
2009-12-14 20:11:00,85.86,85.865,85.845,85.845,103600000.0
2009-12-14 20:12:00,85.845,85.86,85.84,85.85,138300000.0
2009-12-14 20:13:00,85.85,85.86,85.84,85.86,73500000.0
2009-12-14 20:14:00,85.86,85.865,85.85,85.855,125400000.0
2009-12-14 20:15:00,85.86,85.86,85.855,85.855,50700000.0
2009-12-14 20:16:00,85.86,85.875,85.855,85.855,134700000.0
2009-12-14 20:17:00,85.855,85.87,85.855,85.87,61800000.0
2009-12-14 20:18:00,85.87,85.87,85.86,85.86,59200000.0
2009-12-14 20:19:00,85.86,85.885,85.855,85.875,239600000.0
2009-12-14 20:20:00,85.885,85.885,85.87,85.88,160700000.0
2009-12-14 20:21:00,85.875,85.885,85.875,85.88,64900000.0
2009-12-14 20:22:00,85.88,85.89,85.88,85.89,78900000.0
2009-12-14 20:23:00,85.885,85.89,85.885,85.89,19200000.0
2009-12-14 20:24:00,85.89,85.89,85.88,85.89,68000000.0
2009-12-14 20:25:00,85.89,85.9,85.88,85.89,141100000.0
2009-12-14 20:26:00,85.89,85.895,85.88,85.89,241300000.0
2009-12-14 20:27:00,85.895,85.905,85.89,85.9,169600000.0
2009-12-14 20:28:00,85.9,85.905,85.88,85.9,238500000.0
2009-12-14 20:29:00,85.9,85.91,85.9,85.91,146600000.0
2009-12-14 20:30:00,85.91,85.91,85.895,85.905,178500000.0
2009-12-14 20:31:00,85.91,85.93,85.89,85.89,82600000.0
2009-12-14 20:32:00,85.89,85.89,85.89,85.89,9600000.0
2009-12-14 20:33:00,85.895,85.895,85.895,85.895,5600000.0
2009-12-14 20:34:00,85.895,85.9,85.875,85.89,222800000.0
2009-12-14 20:35:00,85.89,85.895,85.89,85.895,65000000.0
2009-12-14 20:36:00,85.895,85.895,85.87,85.875,201000000.0
2009-12-14 20:37:00,85.875,85.875,85.85,85.85,172499999.0
2009-12-14 20:38:00,85.85,85.875,85.85,85.865,226800000.0
2009-12-14 20:39:00,85.865,85.865,85.855,85.865,49400000.0
2009-12-14 20:40:00,85.87,85.875,85.86,85.875,92300000.0
2009-12-14 20:41:00,85.88,85.885,85.875,85.88,94900000.0
2009-12-14 20:42:00,85.88,85.89,85.88,85.885,43300000.0
2009-12-14 20:43:00,85.88,85.885,85.87,85.875,72800000.0
2009-12-14 20:44:00,85.875,85.875,85.85,85.85,159300000.0
2009-12-14 20:45:00,85.85,85.85,85.835,85.84,35200000.0
2009-12-14 20:46:00,85.84,85.855,85.84,85.855,81100000.0
2009-12-14 20:47:00,85.855,85.87,85.855,85.865,163600000.0
2009-12-14 20:48:00,85.865,85.87,85.855,85.86,61600000.0
2009-12-14 20:49:00,85.855,85.86,85.84,85.84,97600000.0
2009-12-14 20:50:00,85.845,85.85,85.845,85.845,49000000.0
2009-12-14 20:51:00,85.85,85.855,85.845,85.855,72200000.0
2009-12-14 20:52:00,85.855,85.875,85.855,85.87,153400000.0
2009-12-14 20:53:00,85.87,85.88,85.87,85.88,69600000.0
2009-12-14 20:54:00,85.875,85.895,85.875,85.885,93599999.0
2009-12-14 20:55:00,85.885,85.89,85.885,85.89,50500000.0
2009-12-14 20:56:00,85.89,85.89,85.89,85.89,18400000.0
2009-12-14 20:57:00,85.895,85.9,85.88,85.88,96000000.0
2009-12-14 20:58:00,85.88,85.89,85.875,85.89,126600000.0
2009-12-14 20:59:00,85.89,85.895,85.88,85.89,110300000.0
2009-12-14 21:00:00,85.89,85.895,85.885,85.895,104400000.0
2009-12-14 21:01:00,85.895,85.895,85.89,85.89,44900000.0
2009-12-14 21:02:00,85.89,85.89,85.885,85.885,48600000.0
2009-12-14 21:03:00,85.885,85.89,85.88,85.89,91700000.0
2009-12-14 21:04:00,85.885,85.885,85.875,85.875,72400000.0
2009-12-14 21:05:00,85.87,85.895,85.87,85.89,100999999.0
2009-12-14 21:06:00,85.885,85.885,85.875,85.875,61600000.0
2009-12-14 21:07:00,85.875,85.885,85.875,85.88,120100000.0
2009-12-14 21:08:00,85.88,85.88,85.875,85.88,88900000.0
2009-12-14 21:09:00,85.885,85.895,85.88,85.89,236000000.0
2009-12-14 21:10:00,85.885,85.895,85.87,85.875,361000001.0
2009-12-14 21:11:00,85.88,85.895,85.875,85.895,126600000.0
2009-12-14 21:12:00,85.895,85.915,85.88,85.905,210400000.0
2009-12-14 21:13:00,85.905,85.92,85.905,85.91,210700000.0
2009-12-14 21:14:00,85.91,85.915,85.9,85.9,333900000.0
2009-12-14 21:15:00,85.9,85.91,85.895,85.905,299800000.0
2009-12-14 21:16:00,85.905,85.91,85.895,85.895,144400000.0
2009-12-14 21:17:00,85.895,85.905,85.895,85.9,256500000.0
2009-12-14 21:18:00,85.9,85.905,85.89,85.905,102000000.0
2009-12-14 21:19:00,85.905,85.905,85.905,85.905,2400000.0
2009-12-14 21:20:00,85.91,85.91,85.9,85.91,50800000.0
2009-12-14 21:21:00,85.905,85.905,85.9,85.9,104400000.0
2009-12-14 21:22:00,85.905,85.905,85.895,85.905,55100000.0
2009-12-14 21:23:00,85.905,85.915,85.9,85.9,54200000.0
2009-12-14 21:24:00,85.905,85.91,85.905,85.91,11200000.0
2009-12-14 21:25:00,85.915,85.92,85.895,85.895,48000000.0
2009-12-14 21:26:00,85.895,85.895,85.885,85.895,110800000.0
2009-12-14 21:27:00,85.91,85.91,85.875,85.885,131300000.0
2009-12-14 21:28:00,85.885,85.885,85.875,85.88,110000000.0
2009-12-14 21:29:00,85.88,85.885,85.88,85.885,25800000.0
2009-12-14 21:30:00,85.885,85.885,85.875,85.88,205700000.0
2009-12-14 21:31:00,85.88,85.895,85.88,85.895,154700000.0
2009-12-14 21:32:00,85.895,85.895,85.89,85.89,87600000.0
2009-12-14 21:33:00,85.89,85.9,85.89,85.895,140900000.0
2009-12-14 21:34:00,85.895,85.895,85.895,85.895,87200000.0
2009-12-14 21:35:00,85.895,85.9,85.89,85.895,48800000.0
2009-12-14 21:36:00,85.895,85.91,85.89,85.905,192600001.0
2009-12-14 21:37:00,85.905,85.915,85.905,85.91,95300000.0
2009-12-14 21:38:00,85.905,85.91,85.9,85.905,50300000.0
2009-12-14 21:39:00,85.905,85.91,85.89,85.89,108000000.0
2009-12-14 21:40:00,85.89,85.895,85.885,85.895,54300000.0
2009-12-14 21:41:00,85.895,85.895,85.885,85.885,21800000.0
2009-12-14 21:42:00,85.89,85.89,85.88,85.885,71400000.0
2009-12-14 21:43:00,85.885,85.885,85.885,85.885,33300000.0
2009-12-14 21:44:00,85.885,85.895,85.88,85.89,151700000.0
2009-12-14 21:45:00,85.89,85.895,85.885,85.895,106100000.0
2009-12-14 21:46:00,85.895,85.905,85.885,85.885,246500000.0
2009-12-14 21:47:00,85.885,85.885,85.88,85.885,128200000.0
2009-12-14 21:48:00,85.88,85.885,85.875,85.885,366300000.0
2009-12-14 21:49:00,85.885,85.885,85.88,85.885,155400000.0
2009-12-14 21:50:00,85.885,85.89,85.885,85.89,104100000.0
2009-12-14 21:51:00,85.895,85.9,85.89,85.89,40100000.0
2009-12-14 21:52:00,85.89,85.89,85.875,85.88,138599999.0
2009-12-14 21:53:00,85.875,85.88,85.865,85.865,242700000.0
2009-12-14 21:54:00,85.87,85.875,85.865,85.87,106200000.0
2009-12-14 21:55:00,85.87,85.87,85.84,85.845,229100000.0
2009-12-14 21:56:00,85.85,85.855,85.835,85.84,200600000.0
2009-12-14 21:57:00,85.84,85.85,85.825,85.84,377300000.0
2009-12-14 21:58:00,85.835,85.89,85.835,85.865,455999999.0
2009-12-14 21:59:00,85.865,85.88,85.865,85.87,378800000.0
2009-12-14 22:00:00,85.875,85.875,85.85,85.855,200800000.0
2009-12-14 22:01:00,85.855,85.855,85.85,85.85,69800000.0
2009-12-14 22:02:00,85.845,85.845,85.845,85.845,31200000.0
2009-12-14 22:03:00,85.845,85.875,85.845,85.875,96000000.0
2009-12-14 22:04:00,85.875,85.875,85.865,85.87,107200000.0
2009-12-14 22:05:00,85.875,85.875,85.875,85.875,9800000.0
2009-12-14 22:06:00,85.875,85.875,85.87,85.875,25100000.0
2009-12-14 22:07:00,85.875,85.875,85.875,85.875,9600000.0
2009-12-14 22:08:00,85.875,85.895,85.87,85.885,256000000.0
2009-12-14 22:09:00,85.885,85.885,85.875,85.875,121200000.0
2009-12-14 22:10:00,85.875,85.88,85.875,85.875,67600000.0
2009-12-14 22:11:00,85.875,85.895,85.875,85.885,118700000.0
2009-12-14 22:12:00,85.89,85.895,85.885,85.89,66900000.0
2009-12-14 22:13:00,85.89,85.9,85.885,85.885,161300000.0
2009-12-14 22:14:00,85.885,85.905,85.885,85.895,156300000.0
2009-12-14 22:15:00,85.895,85.895,85.89,85.89,32500000.0
2009-12-14 22:16:00,85.885,85.885,85.885,85.885,45800000.0
2009-12-14 22:17:00,85.88,85.89,85.88,85.89,9400000.0
2009-12-14 22:18:00,85.89,85.895,85.885,85.885,46000000.0
2009-12-14 22:19:00,85.885,85.885,85.875,85.875,99900000.0
2009-12-14 22:20:00,85.875,85.88,85.87,85.875,154200000.0
2009-12-14 22:21:00,85.875,85.875,85.865,85.865,26600000.0
2009-12-14 22:22:00,85.865,85.865,85.85,85.85,67100000.0
2009-12-14 22:23:00,85.85,85.85,85.845,85.845,65000000.0
2009-12-14 22:24:00,85.845,85.86,85.845,85.855,116600000.0
2009-12-14 22:25:00,85.86,85.88,85.86,85.875,18900000.0
2009-12-14 22:26:00,85.875,85.885,85.85,85.855,149200000.0
2009-12-14 22:27:00,85.855,85.885,85.85,85.88,209200000.0
2009-12-14 22:28:00,85.88,85.88,85.84,85.84,128500000.0
2009-12-14 22:29:00,85.84,85.855,85.84,85.85,142300000.0
2009-12-14 22:30:00,85.85,85.86,85.85,85.855,63000000.0
2009-12-14 22:31:00,85.855,85.865,85.855,85.86,72600000.0
2009-12-14 22:32:00,85.86,85.86,85.86,85.86,36000000.0
2009-12-14 22:33:00,85.86,85.865,85.86,85.86,130300000.0
2009-12-14 22:34:00,85.86,85.87,85.86,85.86,79300000.0
2009-12-14 22:35:00,85.865,85.87,85.865,85.865,194700000.0
2009-12-14 22:36:00,85.865,85.87,85.855,85.86,151600000.0
2009-12-14 22:37:00,85.865,85.865,85.85,85.855,20500000.0
2009-12-14 22:38:00,85.855,85.855,85.83,85.83,109600000.0
2009-12-14 22:39:00,85.83,85.84,85.83,85.835,185500000.0
2009-12-14 22:40:00,85.835,85.85,85.83,85.85,107600000.0
2009-12-14 22:41:00,85.85,85.85,85.83,85.835,94400000.0
2009-12-14 22:42:00,85.835,85.835,85.83,85.83,37000000.0
2009-12-14 22:43:00,85.83,85.83,85.82,85.82,45500000.0
2009-12-14 22:44:00,85.82,85.835,85.815,85.83,70100000.0
2009-12-14 22:45:00,85.83,85.845,85.83,85.84,244700000.0
2009-12-14 22:46:00,85.84,85.845,85.825,85.835,192600000.0
2009-12-14 22:47:00,85.83,85.83,85.82,85.825,221500000.0
2009-12-14 22:48:00,85.825,85.835,85.82,85.83,189400000.0
2009-12-14 22:49:00,85.83,85.83,85.815,85.82,196200000.0
2009-12-14 22:50:00,85.82,85.835,85.81,85.83,292200000.0
2009-12-14 22:51:00,85.83,85.835,85.82,85.825,56400000.0
2009-12-14 22:52:00,85.825,85.825,85.81,85.82,23500000.0
2009-12-14 22:53:00,85.825,85.825,85.825,85.825,32000000.0
2009-12-14 22:54:00,85.825,85.845,85.825,85.84,136400000.0
2009-12-14 22:55:00,85.84,85.84,85.83,85.83,95000000.0
2009-12-14 22:56:00,85.83,85.84,85.825,85.84,131400000.0
2009-12-14 22:57:00,85.84,85.855,85.84,85.85,104900000.0
2009-12-14 22:58:00,85.85,85.855,85.845,85.845,155300000.0
2009-12-14 22:59:00,85.845,85.845,85.815,85.82,229900000.0
2009-12-14 23:00:00,85.815,85.825,85.81,85.82,137700000.0
2009-12-14 23:01:00,85.815,85.82,85.815,85.82,13000000.0
2009-12-14 23:02:00,85.82,85.835,85.82,85.835,50100000.0
2009-12-14 23:03:00,85.84,85.84,85.83,85.83,51200000.0
2009-12-14 23:04:00,85.835,85.835,85.825,85.835,37500000.0
2009-12-14 23:05:00,85.835,85.84,85.82,85.84,40800000.0
2009-12-14 23:06:00,85.845,85.855,85.845,85.85,100200000.0
2009-12-14 23:07:00,85.85,85.875,85.845,85.845,103800000.0
2009-12-14 23:08:00,85.845,85.855,85.835,85.835,88200000.0
2009-12-14 23:09:00,85.84,85.855,85.84,85.855,26100000.0
2009-12-14 23:10:00,85.855,85.87,85.855,85.87,48500000.0
2009-12-14 23:11:00,85.87,85.87,85.855,85.855,15600000.0
2009-12-14 23:12:00,85.855,85.855,85.85,85.85,15400000.0
2009-12-14 23:13:00,85.85,85.855,85.85,85.85,16800000.0
2009-12-14 23:14:00,85.85,85.855,85.845,85.85,51100000.0
2009-12-14 23:15:00,85.855,85.86,85.855,85.86,53500000.0
2009-12-14 23:16:00,85.86,85.865,85.86,85.86,23900000.0
2009-12-14 23:17:00,85.86,85.86,85.86,85.86,5000000.0
2009-12-14 23:18:00,85.865,85.88,85.86,85.87,107500000.0
2009-12-14 23:19:00,85.87,85.875,85.855,85.865,47600000.0
2009-12-14 23:20:00,85.865,85.87,85.86,85.87,85100000.0
2009-12-14 23:21:00,85.87,85.87,85.86,85.86,46500000.0
2009-12-14 23:22:00,85.86,85.86,85.855,85.855,10900000.0
2009-12-14 23:23:00,85.855,85.87,85.84,85.845,155300000.0
2009-12-14 23:24:00,85.845,85.85,85.84,85.845,42100000.0
2009-12-14 23:25:00,85.845,85.86,85.845,85.855,79300000.0
2009-12-14 23:26:00,85.855,85.865,85.855,85.865,35400000.0
2009-12-14 23:27:00,85.865,85.865,85.86,85.865,20700000.0
2009-12-14 23:28:00,85.865,85.875,85.865,85.87,19900000.0
2009-12-14 23:29:00,85.865,85.88,85.865,85.865,36400000.0
2009-12-14 23:30:00,85.865,85.88,85.86,85.865,60800000.0
2009-12-14 23:31:00,85.865,85.87,85.86,85.87,36700000.0
2009-12-14 23:32:00,85.865,85.865,85.845,85.85,31600000.0
2009-12-14 23:33:00,85.85,85.86,85.85,85.85,26700000.0
2009-12-14 23:34:00,85.855,85.86,85.85,85.86,26000000.0
2009-12-14 23:35:00,85.855,85.86,85.855,85.86,72400000.0
2009-12-14 23:36:00,85.86,85.86,85.835,85.835,79300000.0
2009-12-14 23:37:00,85.835,85.84,85.825,85.84,47400000.0
2009-12-14 23:38:00,85.835,85.86,85.835,85.855,89500000.0
2009-12-14 23:39:00,85.86,85.86,85.84,85.845,82200000.0
2009-12-14 23:40:00,85.845,85.85,85.835,85.84,62400000.0
2009-12-14 23:41:00,85.84,85.84,85.84,85.84,116800000.0
2009-12-14 23:42:00,85.84,85.845,85.835,85.845,55900000.0
2009-12-14 23:43:00,85.84,85.845,85.835,85.845,31600000.0
2009-12-14 23:44:00,85.845,85.85,85.84,85.84,34900000.0
2009-12-14 23:45:00,85.84,85.84,85.83,85.84,27700000.0
2009-12-14 23:46:00,85.84,85.85,85.84,85.84,56100000.0
2009-12-14 23:47:00,85.845,85.845,85.84,85.84,10400000.0
2009-12-14 23:48:00,85.84,85.85,85.835,85.845,43700000.0
2009-12-14 23:49:00,85.845,85.845,85.84,85.84,7200000.0
2009-12-14 23:50:00,85.84,85.85,85.84,85.85,44600000.0
2009-12-14 23:51:00,85.85,85.865,85.84,85.865,20500000.0
2009-12-14 23:52:00,85.865,85.87,85.865,85.865,8800000.0
2009-12-14 23:53:00,85.85,85.858,85.845,85.845,175600000.0
2009-12-14 23:54:00,85.865,85.865,85.86,85.86,14800000.0
2009-12-14 23:55:00,85.865,85.875,85.865,85.87,79200000.0
2009-12-14 23:56:00,85.875,85.88,85.855,85.86,175600000.0
2009-12-14 23:57:00,85.855,85.865,85.855,85.865,85900000.0
2009-12-14 23:58:00,85.865,85.87,85.865,85.87,53900000.0
2009-12-14 23:59:00,85.87,85.925,85.855,85.875,76200000.0
2009-12-15 00:00:00,85.875,85.925,85.85,85.85,55000000.0
2009-12-15 00:01:00,85.855,85.895,85.855,85.885,17100000.0
2009-12-15 00:02:00,85.885,85.9,85.855,85.855,48000000.0
2009-12-15 00:03:00,85.88,85.9,85.875,85.88,69800000.0
2009-12-15 00:04:00,85.885,85.885,85.87,85.88,55800000.0
2009-12-15 00:05:00,85.88,85.92,85.88,85.895,20000000.0
2009-12-15 00:06:00,85.9,85.905,85.89,85.895,25300000.0
2009-12-15 00:07:00,85.9,85.915,85.865,85.91,52900000.0
2009-12-15 00:08:00,85.91,85.91,85.905,85.905,11500000.0
2009-12-15 00:09:00,85.905,85.905,85.875,85.885,49900000.0
2009-12-15 00:10:00,85.885,85.89,85.87,85.87,44300000.0
2009-12-15 00:11:00,85.87,85.875,85.87,85.875,27000000.0
2009-12-15 00:12:00,85.87,85.875,85.865,85.865,30100000.0
2009-12-15 00:13:00,85.87,85.875,85.865,85.875,28200000.0
2009-12-15 00:14:00,85.88,85.885,85.88,85.885,4000000.0
2009-12-15 00:15:00,85.875,85.89,85.865,85.885,17700000.0
2009-12-15 00:16:00,85.89,85.905,85.89,85.9,42800000.0
2009-12-15 00:17:00,85.9,85.905,85.89,85.895,45800000.0
2009-12-15 00:18:00,85.89,85.89,85.845,85.87,59800000.0
2009-12-15 00:19:00,85.885,85.9,85.88,85.895,11300000.0
2009-12-15 00:20:00,85.9,85.9,85.89,85.89,16300000.0
2009-12-15 00:21:00,85.89,85.905,85.88,85.9,34600000.0
2009-12-15 00:22:00,85.9,85.9,85.895,85.895,3000000.0
2009-12-15 00:23:00,85.885,85.885,85.885,85.885,2800000.0
2009-12-15 00:24:00,85.89,85.89,85.89,85.89,2400000.0
2009-12-15 00:25:00,85.88,85.88,85.88,85.88,4900000.0
2009-12-15 00:26:00,85.885,85.885,85.885,85.885,11500000.0
2009-12-15 00:27:00,85.885,85.91,85.875,85.9,60300000.0
2009-12-15 00:28:00,85.89,85.9,85.87,85.875,39500000.0
2009-12-15 00:29:00,85.875,85.885,85.87,85.885,46300000.0
2009-12-15 00:30:00,85.895,85.905,85.895,85.895,32200000.0
2009-12-15 00:31:00,85.895,85.895,85.895,85.895,25600000.0
2009-12-15 00:32:00,85.895,85.895,85.895,85.895,24800000.0
2009-12-15 00:33:00,85.9,85.905,85.895,85.905,20300000.0
2009-12-15 00:34:00,85.905,85.905,85.9,85.9,9400000.0
2009-12-15 00:35:00,85.878,85.886,85.872,85.872,136800000.0
2009-12-15 00:36:00,85.895,85.895,85.89,85.89,6000000.0
2009-12-15 00:37:00,85.89,85.89,85.885,85.885,20300000.0
2009-12-15 00:38:00,85.885,85.885,85.88,85.885,29100000.0
2009-12-15 00:39:00,85.885,85.915,85.885,85.91,38200000.0
2009-12-15 00:40:00,85.91,85.91,85.91,85.91,2000000.0
2009-12-15 00:41:00,85.91,85.915,85.91,85.91,9000000.0
2009-12-15 00:42:00,85.915,85.94,85.905,85.935,120100000.0
2009-12-15 00:43:00,85.925,85.935,85.895,85.915,105000000.0
2009-12-15 00:44:00,85.915,85.915,85.875,85.885,75400000.0
2009-12-15 00:45:00,85.885,85.915,85.885,85.91,25000000.0
2009-12-15 00:46:00,85.9,85.91,85.9,85.905,32400000.0
2009-12-15 00:47:00,85.91,85.92,85.905,85.92,19400000.0
2009-12-15 00:48:00,85.91,85.91,85.905,85.905,17700000.0
2009-12-15 00:49:00,85.905,85.925,85.905,85.92,22700000.0
2009-12-15 00:50:00,85.92,85.925,85.915,85.915,23300000.0
2009-12-15 00:51:00,85.915,85.92,85.91,85.91,14400000.0
2009-12-15 00:52:00,85.915,85.93,85.91,85.915,26500000.0
2009-12-15 00:53:00,85.91,85.92,85.91,85.92,6100000.0
2009-12-15 00:54:00,85.92,85.92,85.915,85.915,14700000.0
2009-12-15 00:55:00,85.915,85.925,85.915,85.925,14100000.0
2009-12-15 00:56:00,85.925,85.935,85.925,85.935,54900000.0
2009-12-15 00:57:00,85.93,85.94,85.885,85.9,32700000.0
2009-12-15 00:58:00,85.9,85.94,85.9,85.94,64100000.0
2009-12-15 00:59:00,85.94,85.94,85.925,85.94,27900000.0
2009-12-15 01:00:00,85.95,85.95,85.94,85.945,39300000.0
2009-12-15 01:01:00,85.945,85.945,85.915,85.925,78200000.0
2009-12-15 01:02:00,85.925,85.935,85.925,85.935,48900000.0
2009-12-15 01:03:00,85.935,85.94,85.935,85.94,22000000.0
2009-12-15 01:04:00,85.94,85.945,85.94,85.945,12000000.0
2009-12-15 01:05:00,85.94,85.945,85.935,85.935,27200000.0
2009-12-15 01:06:00,85.93,85.935,85.925,85.93,27400000.0
2009-12-15 01:07:00,85.935,85.94,85.925,85.935,75700000.0
2009-12-15 01:08:00,85.94,85.94,85.93,85.94,27600000.0
2009-12-15 01:09:00,85.94,85.94,85.93,85.935,33600000.0
2009-12-15 01:10:00,85.93,85.935,85.93,85.935,10000000.0
2009-12-15 01:11:00,85.935,85.945,85.935,85.94,104600000.0
2009-12-15 01:12:00,85.945,85.95,85.94,85.945,56900000.0
2009-12-15 01:13:00,85.94,85.94,85.935,85.94,36400000.0
2009-12-15 01:14:00,85.945,85.945,85.935,85.94,6900000.0
2009-12-15 01:15:00,85.94,85.94,85.94,85.94,46700000.0
2009-12-15 01:16:00,85.94,85.94,85.93,85.93,38900000.0
2009-12-15 01:17:00,85.935,85.94,85.925,85.93,112800000.0
2009-12-15 01:18:00,85.935,85.935,85.925,85.935,37600000.0
2009-12-15 01:19:00,85.925,85.935,85.925,85.935,70600000.0
2009-12-15 01:20:00,85.94,85.94,85.935,85.94,68300000.0
2009-12-15 01:21:00,85.94,85.965,85.94,85.955,267300000.0
2009-12-15 01:22:00,85.955,85.96,85.95,85.96,201100000.0
2009-12-15 01:23:00,85.955,85.955,85.935,85.935,203000001.0
2009-12-15 01:24:00,85.935,85.935,85.925,85.93,222600000.0
2009-12-15 01:25:00,85.925,85.945,85.91,85.945,93300000.0
2009-12-15 01:26:00,85.945,85.945,85.93,85.94,207400000.0
2009-12-15 01:27:00,85.945,85.955,85.94,85.945,237900000.0
2009-12-15 01:28:00,85.945,85.965,85.94,85.955,157000000.0
2009-12-15 01:29:00,85.955,85.955,85.94,85.945,71000000.0
2009-12-15 01:30:00,85.945,85.945,85.935,85.94,133000000.0
2009-12-15 01:31:00,85.94,85.94,85.935,85.935,53400000.0
2009-12-15 01:32:00,85.94,85.94,85.935,85.935,57300000.0
2009-12-15 01:33:00,85.94,85.95,85.93,85.945,138000000.0
2009-12-15 01:34:00,85.945,85.945,85.93,85.94,93100001.0
2009-12-15 01:35:00,85.945,85.955,85.94,85.95,236500000.0
2009-12-15 01:36:00,85.95,85.955,85.945,85.95,136800000.0
2009-12-15 01:37:00,85.95,85.96,85.95,85.96,132900000.0
2009-12-15 01:38:00,85.96,85.965,85.96,85.965,122700000.0
2009-12-15 01:39:00,85.965,85.975,85.955,85.97,120700000.0
2009-12-15 01:40:00,85.97,86.005,85.97,85.995,289800000.0
2009-12-15 01:41:00,85.99,86.01,85.98,86.0,181100000.0
2009-12-15 01:42:00,86.005,86.015,85.995,85.995,159000000.0
2009-12-15 01:43:00,85.995,86.0,85.985,85.995,39400000.0
2009-12-15 01:44:00,85.995,86.0,85.995,86.0,40300000.0
2009-12-15 01:45:00,86.0,86.0,85.99,85.99,73000000.0
2009-12-15 01:46:00,85.995,85.995,85.98,85.98,189200000.0
2009-12-15 01:47:00,85.98,85.985,85.965,85.965,105300000.0
2009-12-15 01:48:00,85.97,85.975,85.965,85.97,70900000.0
2009-12-15 01:49:00,85.97,85.97,85.96,85.96,28800000.0
2009-12-15 01:50:00,85.955,85.96,85.945,85.945,107400000.0
2009-12-15 01:51:00,85.95,85.955,85.95,85.955,75200000.0
2009-12-15 01:52:00,85.955,85.96,85.935,85.935,142800000.0
2009-12-15 01:53:00,85.93,85.955,85.93,85.955,188200000.0
2009-12-15 01:54:00,85.96,85.96,85.935,85.945,268100000.0
2009-12-15 01:55:00,85.945,85.96,85.94,85.95,269800000.0
2009-12-15 01:56:00,85.96,85.97,85.96,85.97,220000000.0
2009-12-15 01:57:00,85.965,85.975,85.965,85.975,31200000.0
2009-12-15 01:58:00,85.975,85.975,85.965,85.97,17600000.0
2009-12-15 01:59:00,85.965,85.99,85.96,85.97,170800000.0
2009-12-15 02:00:00,85.97,85.975,85.93,85.975,317900000.0
2009-12-15 02:01:00,85.975,85.985,85.975,85.975,88900000.0
2009-12-15 02:02:00,85.98,85.995,85.98,85.995,57000000.0
2009-12-15 02:03:00,85.995,85.995,85.985,85.985,68800000.0
2009-12-15 02:04:00,85.985,85.995,85.985,85.985,112800000.0
2009-12-15 02:05:00,85.985,85.99,85.975,85.975,228400000.0
2009-12-15 02:06:00,85.975,86.005,85.975,86.0,155700000.0
2009-12-15 02:07:00,86.0,86.005,86.0,86.0,48000000.0
2009-12-15 02:08:00,85.995,86.0,85.995,86.0,82600000.0
2009-12-15 02:09:00,86.005,86.005,86.0,86.005,36000000.0
2009-12-15 02:10:00,86.005,86.03,86.005,86.02,229000000.0
2009-12-15 02:11:00,86.025,86.035,86.02,86.025,126400000.0
2009-12-15 02:12:00,86.025,86.03,86.005,86.005,413500000.0
2009-12-15 02:13:00,86.01,86.02,86.01,86.015,228000000.0
2009-12-15 02:14:00,86.015,86.025,86.015,86.025,274500000.0
2009-12-15 02:15:00,86.025,86.03,86.015,86.03,181200000.0
2009-12-15 02:16:00,86.03,86.035,86.02,86.025,399500000.0
2009-12-15 02:17:00,86.02,86.03,86.015,86.025,220000000.0
2009-12-15 02:18:00,86.025,86.025,86.015,86.02,332600000.0
2009-12-15 02:19:00,86.02,86.03,86.015,86.025,348500000.0
2009-12-15 02:20:00,86.03,86.03,86.015,86.02,116900000.0
2009-12-15 02:21:00,86.015,86.03,86.015,86.025,207600000.0
2009-12-15 02:22:00,86.025,86.035,86.025,86.035,240900000.0
2009-12-15 02:23:00,86.03,86.035,86.025,86.025,151300000.0
2009-12-15 02:24:00,86.03,86.03,86.005,86.01,276400000.0
2009-12-15 02:25:00,86.01,86.015,86.0,86.005,301700000.0
2009-12-15 02:26:00,86.0,86.005,85.995,86.0,141600000.0
2009-12-15 02:27:00,86.0,86.0,85.975,85.975,216000000.0
2009-12-15 02:28:00,85.975,85.985,85.97,85.985,226500000.0
2009-12-15 02:29:00,85.985,85.99,85.97,85.97,141700000.0
2009-12-15 02:30:00,85.97,85.97,85.93,85.93,244300000.0
2009-12-15 02:31:00,85.93,85.93,85.89,85.925,667600000.0
2009-12-15 02:32:00,85.93,85.935,85.895,85.895,228700000.0
2009-12-15 02:33:00,85.9,85.9,85.865,85.875,308800000.0
2009-12-15 02:34:00,85.875,85.915,85.875,85.895,342700000.0
2009-12-15 02:35:00,85.895,85.9,85.885,85.885,276400000.0
2009-12-15 02:36:00,85.89,85.9,85.89,85.895,302500000.0
2009-12-15 02:37:00,85.89,85.895,85.88,85.885,273100000.0
2009-12-15 02:38:00,85.88,85.88,85.845,85.85,243200000.0
2009-12-15 02:39:00,85.85,85.865,85.845,85.865,468200000.0
2009-12-15 02:40:00,85.865,85.885,85.865,85.885,352100000.0
2009-12-15 02:41:00,85.885,85.91,85.875,85.905,328900000.0
2009-12-15 02:42:00,85.91,85.91,85.87,85.875,380000000.0
2009-12-15 02:43:00,85.875,85.88,85.85,85.85,192100000.0
2009-12-15 02:44:00,85.85,85.86,85.85,85.86,186700000.0
2009-12-15 02:45:00,85.86,85.91,85.855,85.91,272700000.0
2009-12-15 02:46:00,85.91,85.935,85.895,85.925,521700000.0
2009-12-15 02:47:00,85.925,85.93,85.91,85.915,180600000.0
2009-12-15 02:48:00,85.915,85.93,85.905,85.925,339700000.0
2009-12-15 02:49:00,85.925,85.93,85.915,85.915,185700000.0
2009-12-15 02:50:00,85.92,85.92,85.895,85.895,228100000.0
2009-12-15 02:51:00,85.895,85.94,85.895,85.94,645500000.0
2009-12-15 02:52:00,85.94,85.955,85.93,85.94,463400000.0
2009-12-15 02:53:00,85.94,85.965,85.94,85.96,463600000.0
2009-12-15 02:54:00,85.96,85.96,85.93,85.94,669800000.0
2009-12-15 02:55:00,85.96,85.96,85.905,85.925,281600000.0
2009-12-15 02:56:00,85.93,85.935,85.905,85.92,298500000.0
2009-12-15 02:57:00,85.925,85.935,85.915,85.92,204300000.0
2009-12-15 02:58:00,85.92,85.93,85.92,85.93,213200000.0
2009-12-15 02:59:00,85.935,85.94,85.935,85.935,122600000.0
2009-12-15 03:00:00,85.935,85.945,85.93,85.93,208800000.0
2009-12-15 03:01:00,85.93,85.93,85.885,85.905,673100000.0
2009-12-15 03:02:00,85.905,85.925,85.905,85.915,232100000.0
2009-12-15 03:03:00,85.905,85.94,85.9,85.92,435500000.0
2009-12-15 03:04:00,85.92,85.925,85.9,85.9,392600000.0
2009-12-15 03:05:00,85.9,85.92,85.895,85.905,254200000.0
2009-12-15 03:06:00,85.905,85.92,85.89,85.915,161800000.0
2009-12-15 03:07:00,85.915,85.925,85.885,85.885,347500000.0
2009-12-15 03:08:00,85.89,85.905,85.89,85.895,264000000.0
2009-12-15 03:09:00,85.895,85.905,85.895,85.905,120000000.0
2009-12-15 03:10:00,85.905,85.905,85.87,85.875,543200000.0
2009-12-15 03:11:00,85.885,85.89,85.865,85.865,106400000.0
2009-12-15 03:12:00,85.875,85.88,85.865,85.88,197400000.0
2009-12-15 03:13:00,85.88,85.9,85.88,85.895,218800000.0
2009-12-15 03:14:00,85.9,85.9,85.88,85.88,245100000.0
2009-12-15 03:15:00,85.885,85.885,85.88,85.88,128000000.0
2009-12-15 03:16:00,85.885,85.885,85.875,85.88,278400000.0
2009-12-15 03:17:00,85.88,85.88,85.875,85.875,80600000.0
2009-12-15 03:18:00,85.885,85.89,85.885,85.89,111000000.0
2009-12-15 03:19:00,85.89,85.89,85.875,85.88,160100000.0
2009-12-15 03:20:00,85.88,85.88,85.86,85.865,454800000.0
2009-12-15 03:21:00,85.865,85.865,85.84,85.84,380300000.0
2009-12-15 03:22:00,85.855,85.875,85.855,85.875,207200000.0
2009-12-15 03:23:00,85.875,85.89,85.875,85.885,235400000.0
2009-12-15 03:24:00,85.885,85.885,85.885,85.885,134400000.0
2009-12-15 03:25:00,85.885,85.885,85.875,85.885,379300000.0
2009-12-15 03:26:00,85.885,85.895,85.88,85.885,235200001.0
2009-12-15 03:27:00,85.885,85.895,85.885,85.895,78100000.0
2009-12-15 03:28:00,85.885,85.895,85.885,85.895,294400000.0
2009-12-15 03:29:00,85.895,85.905,85.89,85.895,279100001.0
2009-12-15 03:30:00,85.895,85.91,85.895,85.905,157000000.0
2009-12-15 03:31:00,85.905,85.905,85.895,85.9,140000000.0
2009-12-15 03:32:00,85.9,85.9,85.89,85.9,144300000.0
2009-12-15 03:33:00,85.895,85.9,85.89,85.89,398700000.0
2009-12-15 03:34:00,85.895,85.895,85.88,85.885,164700000.0
2009-12-15 03:35:00,85.885,85.895,85.88,85.885,178900000.0
2009-12-15 03:36:00,85.885,85.89,85.86,85.875,346900000.0
2009-12-15 03:37:00,85.885,85.885,85.875,85.88,103800000.0
2009-12-15 03:38:00,85.88,85.88,85.86,85.865,336800001.0
2009-12-15 03:39:00,85.865,85.865,85.84,85.855,353900000.0
2009-12-15 03:40:00,85.855,85.855,85.845,85.855,272800000.0
2009-12-15 03:41:00,85.855,85.855,85.845,85.85,261300000.0
2009-12-15 03:42:00,85.855,85.86,85.85,85.855,125900000.0
2009-12-15 03:43:00,85.86,85.86,85.855,85.855,49600000.0
2009-12-15 03:44:00,85.855,85.865,85.85,85.865,104900000.0
2009-12-15 03:45:00,85.87,85.88,85.86,85.87,82800000.0
2009-12-15 03:46:00,85.87,85.875,85.86,85.86,174800000.0
2009-12-15 03:47:00,85.865,85.865,85.855,85.86,68100000.0
2009-12-15 03:48:00,85.86,85.865,85.85,85.85,188100000.0
2009-12-15 03:49:00,85.855,85.89,85.855,85.89,319900000.0
2009-12-15 03:50:00,85.89,85.895,85.88,85.895,274900000.0
2009-12-15 03:51:00,85.895,85.9,85.885,85.9,286500000.0
2009-12-15 03:52:00,85.905,85.905,85.895,85.895,178500000.0
2009-12-15 03:53:00,85.895,85.915,85.895,85.905,178000000.0
2009-12-15 03:54:00,85.915,85.94,85.915,85.94,250200001.0
2009-12-15 03:55:00,85.94,85.95,85.94,85.945,109000000.0
2009-12-15 03:56:00,85.95,85.955,85.945,85.945,316500000.0
2009-12-15 03:57:00,85.94,85.95,85.94,85.95,81200000.0
2009-12-15 03:58:00,85.95,85.95,85.94,85.94,46400000.0
2009-12-15 03:59:00,85.935,85.94,85.93,85.94,168900000.0
2009-12-15 04:00:00,85.94,85.94,85.93,85.94,161300001.0
2009-12-15 04:01:00,85.935,85.935,85.91,85.91,118000000.0
2009-12-15 04:02:00,85.91,85.93,85.91,85.925,201400000.0
2009-12-15 04:03:00,85.925,85.925,85.915,85.915,103600000.0
2009-12-15 04:04:00,85.915,85.92,85.91,85.915,249100000.0
2009-12-15 04:05:00,85.915,85.915,85.9,85.91,166200000.0
2009-12-15 04:06:00,85.91,85.91,85.895,85.9,157600000.0
2009-12-15 04:07:00,85.9,85.905,85.895,85.895,153000000.0
2009-12-15 04:08:00,85.9,85.905,85.895,85.905,92800000.0
2009-12-15 04:09:00,85.91,85.915,85.91,85.915,18400000.0
2009-12-15 04:10:00,85.91,85.91,85.9,85.9,56200000.0
2009-12-15 04:11:00,85.9,85.905,85.895,85.905,102400000.0
2009-12-15 04:12:00,85.905,85.905,85.885,85.89,250600000.0
2009-12-15 04:13:00,85.89,85.915,85.885,85.9,122600000.0
2009-12-15 04:14:00,85.9,85.905,85.895,85.9,238600000.0
2009-12-15 04:15:00,85.905,85.915,85.9,85.905,121100000.0
2009-12-15 04:16:00,85.905,85.915,85.885,85.885,136900000.0
2009-12-15 04:17:00,85.895,85.895,85.875,85.88,200000000.0
2009-12-15 04:18:00,85.885,85.885,85.875,85.875,116100000.0
2009-12-15 04:19:00,85.875,85.875,85.865,85.865,241000000.0
2009-12-15 04:20:00,85.865,85.865,85.835,85.845,420000000.0
2009-12-15 04:21:00,85.845,85.86,85.835,85.85,327600000.0
2009-12-15 04:22:00,85.85,85.865,85.845,85.86,128200000.0
2009-12-15 04:23:00,85.865,85.89,85.86,85.865,311600000.0
2009-12-15 04:24:00,85.865,85.865,85.855,85.855,66700000.0
2009-12-15 04:25:00,85.855,85.855,85.835,85.835,459200000.0
2009-12-15 04:26:00,85.835,85.85,85.835,85.845,279800000.0
2009-12-15 04:27:00,85.84,85.855,85.84,85.85,128100000.0
2009-12-15 04:28:00,85.85,85.85,85.845,85.845,68400000.0
2009-12-15 04:29:00,85.855,85.855,85.84,85.84,72100000.0
2009-12-15 04:30:00,85.845,85.855,85.845,85.85,95300000.0
2009-12-15 04:31:00,85.85,85.855,85.845,85.85,91300000.0
2009-12-15 04:32:00,85.85,85.855,85.845,85.855,136300000.0
2009-12-15 04:33:00,85.85,85.86,85.85,85.855,58600000.0
2009-12-15 04:34:00,85.855,85.86,85.845,85.845,60800000.0
2009-12-15 04:35:00,85.845,85.855,85.845,85.855,210200000.0
2009-12-15 04:36:00,85.855,85.865,85.855,85.855,141700000.0
2009-12-15 04:37:00,85.86,85.865,85.86,85.86,104000000.0
2009-12-15 04:38:00,85.86,85.875,85.86,85.875,94900000.0
2009-12-15 04:39:00,85.875,85.875,85.865,85.865,99200000.0
2009-12-15 04:40:00,85.865,85.865,85.855,85.855,109500000.0
2009-12-15 04:41:00,85.86,85.86,85.855,85.855,73000000.0
2009-12-15 04:42:00,85.855,85.855,85.845,85.855,125400000.0
2009-12-15 04:43:00,85.855,85.855,85.84,85.845,576400000.0
2009-12-15 04:44:00,85.845,85.85,85.835,85.845,166800000.0
2009-12-15 04:45:00,85.845,85.865,85.84,85.865,294100000.0
2009-12-15 04:46:00,85.865,85.865,85.855,85.86,163600000.0
2009-12-15 04:47:00,85.86,85.86,85.855,85.855,143400000.0
2009-12-15 04:48:00,85.855,85.865,85.855,85.855,224600000.0
2009-12-15 04:49:00,85.855,85.865,85.855,85.855,74200000.0
2009-12-15 04:50:00,85.855,85.865,85.855,85.865,94200000.0
2009-12-15 04:51:00,85.865,85.865,85.865,85.865,22400000.0
2009-12-15 04:52:00,85.865,85.865,85.86,85.865,48100000.0
2009-12-15 04:53:00,85.865,85.87,85.86,85.87,209800000.0
2009-12-15 04:54:00,85.87,85.87,85.865,85.865,35300000.0
2009-12-15 04:55:00,85.87,85.885,85.87,85.885,559900000.0
2009-12-15 04:56:00,85.885,85.885,85.875,85.885,384400000.0
2009-12-15 04:57:00,85.89,85.9,85.88,85.89,373100000.0
2009-12-15 04:58:00,85.89,85.89,85.88,85.88,298600000.0
2009-12-15 04:59:00,85.88,85.885,85.88,85.88,109100000.0
2009-12-15 05:00:00,85.88,85.885,85.875,85.88,172200000.0
2009-12-15 05:01:00,85.88,85.89,85.875,85.89,156900000.0
2009-12-15 05:02:00,85.89,85.89,85.885,85.89,159200000.0
2009-12-15 05:03:00,85.89,85.895,85.89,85.895,70500000.0
2009-12-15 05:04:00,85.895,85.895,85.895,85.895,62400000.0
2009-12-15 05:05:00,85.89,85.89,85.89,85.89,16000000.0
2009-12-15 05:06:00,85.885,85.89,85.875,85.88,75600000.0
2009-12-15 05:07:00,85.885,85.89,85.88,85.89,129500000.0
2009-12-15 05:08:00,85.89,85.915,85.89,85.91,224300000.0
2009-12-15 05:09:00,85.91,85.925,85.91,85.915,189200000.0
2009-12-15 05:10:00,85.915,85.92,85.9,85.9,191000000.0
2009-12-15 05:11:00,85.905,85.925,85.905,85.925,77800000.0
2009-12-15 05:12:00,85.93,85.94,85.925,85.94,293500000.0
2009-12-15 05:13:00,85.94,85.97,85.925,85.94,504000000.0
2009-12-15 05:14:00,85.94,85.95,85.94,85.95,141600000.0
2009-12-15 05:15:00,85.95,85.975,85.95,85.975,361600000.0
2009-12-15 05:16:00,85.97,85.97,85.96,85.96,115200000.0
2009-12-15 05:17:00,85.96,85.965,85.96,85.96,133600000.0
2009-12-15 05:18:00,85.96,85.975,85.96,85.97,72800000.0
2009-12-15 05:19:00,85.965,85.965,85.96,85.965,152000000.0
2009-12-15 05:20:00,85.965,85.965,85.96,85.965,52000000.0
2009-12-15 05:21:00,85.965,85.965,85.965,85.965,12000000.0
2009-12-15 05:22:00,85.965,85.97,85.955,85.955,76000000.0
2009-12-15 05:23:00,85.955,85.97,85.955,85.955,275000000.0
2009-12-15 05:24:00,85.955,85.955,85.93,85.93,160300000.0
2009-12-15 05:25:00,85.935,85.94,85.905,85.905,381600000.0
2009-12-15 05:26:00,85.91,85.91,85.905,85.905,113100000.0
2009-12-15 05:27:00,85.905,85.91,85.905,85.905,54400000.0
2009-12-15 05:28:00,85.905,85.91,85.905,85.91,51200000.0
2009-12-15 05:29:00,85.91,85.925,85.905,85.925,237300000.0
2009-12-15 05:30:00,85.925,85.95,85.915,85.925,253800000.0
2009-12-15 05:31:00,85.925,85.93,85.915,85.915,158400000.0
2009-12-15 05:32:00,85.915,85.925,85.91,85.92,186700000.0
2009-12-15 05:33:00,85.91,85.915,85.91,85.915,165200000.0
2009-12-15 05:34:00,85.915,85.915,85.91,85.91,172300000.0
2009-12-15 05:35:00,85.91,85.91,85.905,85.91,189700000.0
2009-12-15 05:36:00,85.91,85.91,85.905,85.905,118200000.0
2009-12-15 05:37:00,85.91,85.91,85.905,85.905,130300000.0
2009-12-15 05:38:00,85.91,85.91,85.9,85.9,54800000.0
2009-12-15 05:39:00,85.9,85.915,85.9,85.915,202100000.0
2009-12-15 05:40:00,85.915,85.915,85.895,85.91,328200000.0
2009-12-15 05:41:00,85.91,85.91,85.89,85.905,442400000.0
2009-12-15 05:42:00,85.91,85.91,85.89,85.895,151800000.0
2009-12-15 05:43:00,85.895,85.915,85.89,85.91,237700001.0
2009-12-15 05:44:00,85.91,85.925,85.91,85.92,160800000.0
2009-12-15 05:45:00,85.92,85.93,85.92,85.93,299200000.0
2009-12-15 05:46:00,85.93,85.94,85.93,85.93,158600000.0
2009-12-15 05:47:00,85.93,85.94,85.93,85.935,59200000.0
2009-12-15 05:48:00,85.935,85.935,85.925,85.925,211600000.0
2009-12-15 05:49:00,85.93,85.935,85.925,85.93,111000000.0
2009-12-15 05:50:00,85.935,85.955,85.935,85.94,213400000.0
2009-12-15 05:51:00,85.945,85.955,85.945,85.95,218100000.0
2009-12-15 05:52:00,85.95,85.965,85.95,85.955,363300000.0
2009-12-15 05:53:00,85.96,85.97,85.955,85.96,208900000.0
2009-12-15 05:54:00,85.96,85.985,85.96,85.98,142800000.0
2009-12-15 05:55:00,85.975,85.975,85.97,85.97,99300000.0
2009-12-15 05:56:00,85.975,85.975,85.955,85.96,101600000.0
2009-12-15 05:57:00,85.965,85.965,85.95,85.95,132800000.0
2009-12-15 05:58:00,85.95,85.955,85.945,85.955,147200000.0
2009-12-15 05:59:00,85.955,85.955,85.955,85.955,31200000.0
2009-12-15 06:00:00,85.95,85.96,85.94,85.94,188600000.0
2009-12-15 06:01:00,85.94,85.94,85.925,85.925,134300000.0
2009-12-15 06:02:00,85.925,85.94,85.92,85.935,277200000.0
2009-12-15 06:03:00,85.935,85.94,85.92,85.935,234900000.0
2009-12-15 06:04:00,85.935,85.945,85.925,85.93,215400000.0
2009-12-15 06:05:00,85.93,85.96,85.93,85.935,127000000.0
2009-12-15 06:06:00,85.935,85.95,85.925,85.95,332700000.0
2009-12-15 06:07:00,85.945,85.955,85.94,85.945,343700000.0
2009-12-15 06:08:00,85.955,85.955,85.925,85.935,324700000.0
2009-12-15 06:09:00,85.94,85.95,85.94,85.945,238400000.0
2009-12-15 06:10:00,85.945,85.97,85.945,85.965,169600000.0
2009-12-15 06:11:00,85.96,85.965,85.95,85.95,177900000.0
2009-12-15 06:12:00,85.95,85.95,85.935,85.94,121800000.0
2009-12-15 06:13:00,85.94,85.94,85.91,85.925,361100000.0
2009-12-15 06:14:00,85.92,85.93,85.91,85.92,452700000.0
2009-12-15 06:15:00,85.92,85.935,85.92,85.935,346300000.0
2009-12-15 06:16:00,85.935,85.94,85.925,85.93,479600000.0
2009-12-15 06:17:00,85.93,85.93,85.92,85.92,61800000.0
2009-12-15 06:18:00,85.92,85.94,85.92,85.935,335000000.0
2009-12-15 06:19:00,85.94,85.94,85.925,85.925,166600000.0
2009-12-15 06:20:00,85.925,85.94,85.925,85.94,158900000.0
2009-12-15 06:21:00,85.945,85.945,85.935,85.935,54400000.0
2009-12-15 06:22:00,85.935,85.94,85.935,85.94,85700000.0
2009-12-15 06:23:00,85.94,85.955,85.935,85.95,123100000.0
2009-12-15 06:24:00,85.95,85.965,85.95,85.955,87800000.0
2009-12-15 06:25:00,85.955,85.96,85.955,85.96,104900000.0
2009-12-15 06:26:00,85.96,85.965,85.955,85.955,239100000.0
2009-12-15 06:27:00,85.96,85.965,85.96,85.965,27200000.0
2009-12-15 06:28:00,85.965,85.995,85.965,85.99,619400000.0
2009-12-15 06:29:00,85.99,85.995,85.98,85.995,340100000.0
2009-12-15 06:30:00,85.995,86.04,85.99,86.03,529400000.0
2009-12-15 06:31:00,86.03,86.08,86.02,86.08,375600000.0
2009-12-15 06:32:00,86.08,86.085,86.045,86.045,441300000.0
2009-12-15 06:33:00,86.045,86.065,86.025,86.065,363800000.0
2009-12-15 06:34:00,86.065,86.075,86.065,86.065,228800000.0
2009-12-15 06:35:00,86.065,86.07,86.05,86.065,297400000.0
2009-12-15 06:36:00,86.07,86.12,86.065,86.115,234400000.0
2009-12-15 06:37:00,86.11,86.115,86.105,86.115,85100000.0
2009-12-15 06:38:00,86.11,86.11,86.095,86.1,235000000.0
2009-12-15 06:39:00,86.1,86.1,86.07,86.08,335700000.0
2009-12-15 06:40:00,86.08,86.08,86.04,86.045,255700000.0
2009-12-15 06:41:00,86.05,86.07,86.045,86.065,221500000.0
2009-12-15 06:42:00,86.065,86.07,86.06,86.06,78700000.0
2009-12-15 06:43:00,86.055,86.065,86.055,86.06,45700000.0
2009-12-15 06:44:00,86.06,86.06,86.05,86.055,153800000.0
2009-12-15 06:45:00,86.055,86.09,86.045,86.07,355200000.0
2009-12-15 06:46:00,86.07,86.13,86.07,86.1,618400000.0
2009-12-15 06:47:00,86.1,86.1,86.085,86.085,243600000.0
2009-12-15 06:48:00,86.09,86.14,86.09,86.135,464499999.0
2009-12-15 06:49:00,86.13,86.16,86.13,86.15,526700000.0
2009-12-15 06:50:00,86.15,86.165,86.14,86.15,410400000.0
2009-12-15 06:51:00,86.145,86.15,86.115,86.12,306600000.0
2009-12-15 06:52:00,86.12,86.12,86.11,86.11,146900000.0
2009-12-15 06:53:00,86.11,86.115,86.1,86.105,169300000.0
2009-12-15 06:54:00,86.105,86.105,86.1,86.105,79900000.0
2009-12-15 06:55:00,86.1,86.105,86.095,86.105,69000000.0
2009-12-15 06:56:00,86.12,86.155,86.12,86.145,538600000.0
2009-12-15 06:57:00,86.145,86.145,86.125,86.125,221200000.0
2009-12-15 06:58:00,86.125,86.125,86.11,86.115,193800000.0
2009-12-15 06:59:00,86.11,86.12,86.11,86.115,141100000.0
2009-12-15 07:00:00,86.115,86.125,86.115,86.12,121400000.0
2009-12-15 07:01:00,86.125,86.135,86.12,86.135,243000000.0
2009-12-15 07:02:00,86.13,86.155,86.12,86.145,359800000.0
2009-12-15 07:03:00,86.145,86.18,86.145,86.15,288200000.0
2009-12-15 07:04:00,86.15,86.15,86.13,86.135,306099999.0
2009-12-15 07:05:00,86.135,86.14,86.13,86.14,161100000.0
2009-12-15 07:06:00,86.135,86.15,86.135,86.145,208200000.0
2009-12-15 07:07:00,86.145,86.145,86.125,86.13,278500000.0
2009-12-15 07:08:00,86.125,86.13,86.125,86.125,368000000.0
2009-12-15 07:09:00,86.125,86.14,86.12,86.14,368999999.0
2009-12-15 07:10:00,86.14,86.155,86.13,86.15,378000000.0
2009-12-15 07:11:00,86.15,86.17,86.145,86.145,354900000.0
2009-12-15 07:12:00,86.15,86.15,86.115,86.12,324500000.0
2009-12-15 07:13:00,86.12,86.125,86.095,86.12,372600000.0
2009-12-15 07:14:00,86.12,86.135,86.1,86.1,248200000.0
2009-12-15 07:15:00,86.105,86.115,86.095,86.1,299200000.0
2009-12-15 07:16:00,86.105,86.105,86.1,86.105,100200000.0
2009-12-15 07:17:00,86.11,86.115,86.095,86.1,256300000.0
2009-12-15 07:18:00,86.105,86.115,86.09,86.09,326800000.0
2009-12-15 07:19:00,86.095,86.1,86.085,86.095,360100000.0
2009-12-15 07:20:00,86.1,86.135,86.1,86.125,432300000.0
2009-12-15 07:21:00,86.13,86.13,86.1,86.105,339800000.0
2009-12-15 07:22:00,86.105,86.12,86.095,86.1,408000000.0
2009-12-15 07:23:00,86.1,86.105,86.095,86.1,274100000.0
2009-12-15 07:24:00,86.1,86.11,86.095,86.11,314200000.0
2009-12-15 07:25:00,86.11,86.11,86.07,86.075,322000000.0
2009-12-15 07:26:00,86.075,86.09,86.065,86.075,365200000.0
2009-12-15 07:27:00,86.07,86.08,86.07,86.08,131200000.0
2009-12-15 07:28:00,86.075,86.075,86.055,86.07,484800000.0
2009-12-15 07:29:00,86.07,86.08,86.065,86.07,190200000.0
2009-12-15 07:30:00,86.07,86.075,86.06,86.07,108300000.0
2009-12-15 07:31:00,86.065,86.075,86.06,86.075,213400001.0
2009-12-15 07:32:00,86.075,86.08,86.035,86.045,428200000.0
2009-12-15 07:33:00,86.05,86.05,86.015,86.025,449800000.0
2009-12-15 07:34:00,86.02,86.02,85.99,85.99,454600000.0
2009-12-15 07:35:00,85.99,85.995,85.985,85.985,597400000.0
2009-12-15 07:36:00,85.99,86.005,85.985,86.005,247200000.0
2009-12-15 07:37:00,86.005,86.035,85.985,85.99,387300000.0
2009-12-15 07:38:00,85.99,86.005,85.985,85.995,409000000.0
2009-12-15 07:39:00,85.995,85.995,85.955,85.96,488500000.0
2009-12-15 07:40:00,85.965,86.0,85.965,85.995,299400000.0
2009-12-15 07:41:00,85.995,86.005,85.995,86.0,268800000.0
2009-12-15 07:42:00,86.0,86.0,85.965,85.965,395800000.0
2009-12-15 07:43:00,85.965,85.98,85.96,85.98,189900000.0
2009-12-15 07:44:00,85.98,86.02,85.97,86.01,470000000.0
2009-12-15 07:45:00,86.01,86.02,85.995,86.005,201800000.0
2009-12-15 07:46:00,86.005,86.015,86.005,86.005,209700000.0
2009-12-15 07:47:00,86.0,86.0,85.98,85.98,125100000.0
2009-12-15 07:48:00,85.975,85.975,85.945,85.945,803500000.0
2009-12-15 07:49:00,85.95,85.97,85.945,85.945,324600000.0
2009-12-15 07:50:00,85.945,85.96,85.925,85.925,726500000.0
2009-12-15 07:51:00,85.925,85.945,85.895,85.915,298900000.0
2009-12-15 07:52:00,85.91,85.925,85.905,85.925,601100000.0
2009-12-15 07:53:00,85.915,85.94,85.915,85.935,222200000.0
2009-12-15 07:54:00,85.935,85.94,85.925,85.93,150700000.0
2009-12-15 07:55:00,85.94,85.96,85.93,85.955,241900000.0
2009-12-15 07:56:00,85.945,85.96,85.935,85.955,273400000.0
2009-12-15 07:57:00,85.95,85.955,85.94,85.94,196800000.0
2009-12-15 07:58:00,85.94,85.945,85.93,85.945,334900000.0
2009-12-15 07:59:00,85.94,85.95,85.935,85.95,165100000.0
2009-12-15 08:00:00,85.945,85.96,85.94,85.955,273000000.0
2009-12-15 08:01:00,85.96,85.995,85.955,85.995,542000000.0
2009-12-15 08:02:00,85.995,85.995,85.985,85.99,332299999.0
2009-12-15 08:03:00,85.99,86.045,85.99,86.04,450500000.0
2009-12-15 08:04:00,86.04,86.055,86.04,86.045,235900001.0
2009-12-15 08:05:00,86.045,86.045,86.015,86.02,314000000.0
2009-12-15 08:06:00,86.02,86.03,86.015,86.025,200300000.0
2009-12-15 08:07:00,86.025,86.025,86.005,86.005,159600000.0
2009-12-15 08:08:00,86.005,86.02,86.0,86.015,313500000.0
2009-12-15 08:09:00,86.02,86.025,86.015,86.025,252800000.0
2009-12-15 08:10:00,86.025,86.04,86.025,86.04,221400000.0
2009-12-15 08:11:00,86.035,86.035,86.025,86.025,66400000.0
2009-12-15 08:12:00,86.025,86.025,86.015,86.02,190500000.0
2009-12-15 08:13:00,86.02,86.02,86.015,86.015,123500000.0
2009-12-15 08:14:00,86.015,86.025,86.01,86.02,219900000.0
2009-12-15 08:15:00,86.015,86.02,86.01,86.015,173999999.0
2009-12-15 08:16:00,86.015,86.015,86.015,86.015,48000000.0
2009-12-15 08:17:00,86.015,86.025,86.01,86.02,148900001.0
2009-12-15 08:18:00,86.015,86.025,86.015,86.025,108400000.0
2009-12-15 08:19:00,86.025,86.03,86.015,86.025,242800000.0
2009-12-15 08:20:00,86.025,86.035,86.025,86.03,170200000.0
2009-12-15 08:21:00,86.03,86.03,86.0,86.005,251400000.0
2009-12-15 08:22:00,86.005,86.005,85.95,85.955,497700000.0
2009-12-15 08:23:00,85.95,85.965,85.935,85.955,449400000.0
2009-12-15 08:24:00,85.965,86.0,85.955,85.985,312000000.0
2009-12-15 08:25:00,85.985,85.99,85.965,85.965,466700000.0
2009-12-15 08:26:00,85.97,85.985,85.965,85.98,620100000.0
2009-12-15 08:27:00,85.98,85.98,85.97,85.97,146500000.0
2009-12-15 08:28:00,85.98,85.98,85.97,85.97,200500000.0
2009-12-15 08:29:00,85.97,85.975,85.955,85.96,443000000.0
2009-12-15 08:30:00,85.965,85.99,85.955,85.985,385700000.0
2009-12-15 08:31:00,85.98,85.985,85.98,85.98,147200000.0
2009-12-15 08:32:00,85.98,85.995,85.98,85.98,140600000.0
2009-12-15 08:33:00,85.98,85.99,85.97,85.975,340900000.0
2009-12-15 08:34:00,85.975,85.975,85.955,85.975,332500000.0
2009-12-15 08:35:00,85.975,85.995,85.975,85.99,196400000.0
2009-12-15 08:36:00,85.99,85.99,85.965,85.97,272500000.0
2009-12-15 08:37:00,85.97,85.98,85.97,85.975,139200000.0
2009-12-15 08:38:00,85.975,85.975,85.975,85.975,22400000.0
2009-12-15 08:39:00,85.99,85.995,85.99,85.995,44800000.0
2009-12-15 08:40:00,85.995,86.0,85.985,86.0,240400000.0
2009-12-15 08:41:00,86.0,86.0,85.99,85.995,189000000.0
2009-12-15 08:42:00,85.995,85.995,85.99,85.99,61000000.0
2009-12-15 08:43:00,85.99,85.995,85.985,85.985,304500000.0
2009-12-15 08:44:00,85.99,86.015,85.99,86.01,227500000.0
2009-12-15 08:45:00,86.01,86.01,85.995,85.995,255000000.0
2009-12-15 08:46:00,85.995,86.0,85.98,85.985,67400000.0
2009-12-15 08:47:00,85.98,86.02,85.98,86.015,306900000.0
2009-12-15 08:48:00,86.02,86.025,86.0,86.0,235200000.0
2009-12-15 08:49:00,86.0,86.025,85.995,86.02,198100000.0
2009-12-15 08:50:00,86.025,86.03,86.02,86.03,129100000.0
2009-12-15 08:51:00,86.025,86.025,86.025,86.025,19500000.0
2009-12-15 08:52:00,86.025,86.025,86.02,86.02,155900000.0
2009-12-15 08:53:00,86.02,86.025,86.02,86.02,51500000.0
2009-12-15 08:54:00,86.025,86.03,86.025,86.025,153500000.0
2009-12-15 08:55:00,86.025,86.025,86.005,86.01,145000000.0
2009-12-15 08:56:00,86.01,86.015,86.005,86.01,121100000.0
2009-12-15 08:57:00,86.01,86.015,86.0,86.005,237700001.0
2009-12-15 08:58:00,86.005,86.01,85.985,85.985,305000000.0
2009-12-15 08:59:00,86.0,86.03,85.995,86.025,321200000.0
2009-12-15 09:00:00,86.025,86.055,86.025,86.055,420899999.0
2009-12-15 09:01:00,86.055,86.085,86.05,86.085,385800000.0
2009-12-15 09:02:00,86.085,86.1,86.08,86.095,303200000.0
2009-12-15 09:03:00,86.1,86.115,86.095,86.115,112800000.0
2009-12-15 09:04:00,86.11,86.115,86.1,86.1,80000000.0
2009-12-15 09:05:00,86.1,86.13,86.085,86.125,351200001.0
2009-12-15 09:06:00,86.125,86.15,86.12,86.135,540100000.0
2009-12-15 09:07:00,86.14,86.17,86.135,86.16,600999999.0
2009-12-15 09:08:00,86.16,86.165,86.15,86.15,581300000.0
2009-12-15 09:09:00,86.15,86.16,86.14,86.14,569600000.0
2009-12-15 09:10:00,86.145,86.155,86.145,86.15,351300000.0
2009-12-15 09:11:00,86.15,86.15,86.13,86.135,287600000.0
2009-12-15 09:12:00,86.135,86.185,86.135,86.185,217600000.0
2009-12-15 09:13:00,86.185,86.205,86.16,86.165,600100000.0
2009-12-15 09:14:00,86.17,86.17,86.145,86.16,545100000.0
2009-12-15 09:15:00,86.155,86.17,86.145,86.165,406500000.0
2009-12-15 09:16:00,86.165,86.17,86.16,86.17,176400000.0
2009-12-15 09:17:00,86.17,86.18,86.17,86.175,216900000.0
2009-12-15 09:18:00,86.175,86.175,86.14,86.155,520000000.0
2009-12-15 09:19:00,86.155,86.17,86.155,86.16,657600000.0
2009-12-15 09:20:00,86.16,86.165,86.13,86.13,518200000.0
2009-12-15 09:21:00,86.125,86.145,86.105,86.135,617800000.0
2009-12-15 09:22:00,86.135,86.17,86.125,86.17,567700000.0
2009-12-15 09:23:00,86.165,86.175,86.155,86.165,459500000.0
2009-12-15 09:24:00,86.165,86.165,86.135,86.14,430000000.0
2009-12-15 09:25:00,86.14,86.145,86.125,86.13,263800000.0
2009-12-15 09:26:00,86.13,86.13,86.12,86.12,332400000.0
2009-12-15 09:27:00,86.125,86.145,86.125,86.135,238900000.0
2009-12-15 09:28:00,86.135,86.135,86.105,86.105,185800001.0
2009-12-15 09:29:00,86.105,86.15,86.1,86.15,227400000.0
2009-12-15 09:30:00,86.15,86.15,86.09,86.105,205400000.0
2009-12-15 09:31:00,86.11,86.12,86.105,86.11,65400000.0
2009-12-15 09:32:00,86.11,86.115,86.095,86.105,137900000.0
2009-12-15 09:33:00,86.105,86.115,86.095,86.1,126800000.0
2009-12-15 09:34:00,86.1,86.14,86.1,86.125,138100000.0
2009-12-15 09:35:00,86.135,86.155,86.13,86.145,302600000.0
2009-12-15 09:36:00,86.145,86.15,86.125,86.135,279000000.0
2009-12-15 09:37:00,86.14,86.15,86.13,86.14,215000000.0
2009-12-15 09:38:00,86.135,86.17,86.135,86.165,480200000.0
2009-12-15 09:39:00,86.16,86.185,86.15,86.18,359700001.0
2009-12-15 09:40:00,86.18,86.185,86.17,86.17,179700000.0
2009-12-15 09:41:00,86.17,86.17,86.13,86.135,351100000.0
2009-12-15 09:42:00,86.135,86.14,86.09,86.1,215900000.0
2009-12-15 09:43:00,86.105,86.11,86.08,86.085,142800000.0
2009-12-15 09:44:00,86.085,86.095,86.08,86.085,238600000.0
2009-12-15 09:45:00,86.09,86.1,86.09,86.09,69700000.0
2009-12-15 09:46:00,86.095,86.105,86.09,86.095,328100000.0
2009-12-15 09:47:00,86.09,86.1,86.085,86.1,153600000.0
2009-12-15 09:48:00,86.1,86.105,86.08,86.1,352600000.0
2009-12-15 09:49:00,86.1,86.14,86.085,86.1,500500000.0
2009-12-15 09:50:00,86.1,86.12,86.085,86.11,506500000.0
2009-12-15 09:51:00,86.11,86.12,86.085,86.12,296500000.0
2009-12-15 09:52:00,86.12,86.12,86.075,86.08,460000000.0
2009-12-15 09:53:00,86.08,86.095,86.055,86.06,314000000.0
2009-12-15 09:54:00,86.055,86.055,86.01,86.04,409800000.0
2009-12-15 09:55:00,86.045,86.06,86.01,86.015,432600000.0
2009-12-15 09:56:00,86.015,86.045,86.01,86.02,408500000.0
2009-12-15 09:57:00,86.015,86.035,86.005,86.025,323300000.0
2009-12-15 09:58:00,86.025,86.075,86.015,86.055,272100000.0
2009-12-15 09:59:00,86.06,86.07,86.045,86.055,275200000.0
2009-12-15 10:00:00,86.055,86.07,86.03,86.03,473300000.0
2009-12-15 10:01:00,86.03,86.03,85.99,86.01,453100000.0
2009-12-15 10:02:00,86.01,86.015,85.985,85.995,373600000.0
2009-12-15 10:03:00,85.995,86.025,85.995,86.015,311200000.0
2009-12-15 10:04:00,86.015,86.035,86.015,86.015,288300000.0
2009-12-15 10:05:00,86.015,86.02,86.005,86.01,250100000.0
2009-12-15 10:06:00,86.01,86.025,86.005,86.01,211000000.0
2009-12-15 10:07:00,86.015,86.015,85.99,86.015,271700000.0
2009-12-15 10:08:00,86.015,86.025,86.0,86.0,532900000.0
2009-12-15 10:09:00,86.0,86.0,85.935,85.94,565000000.0
2009-12-15 10:10:00,85.935,85.96,85.915,85.935,363000000.0
2009-12-15 10:11:00,85.94,85.95,85.93,85.945,279500000.0
2009-12-15 10:12:00,85.945,85.955,85.925,85.935,257100000.0
2009-12-15 10:13:00,85.935,85.945,85.92,85.94,284400000.0
2009-12-15 10:14:00,85.945,85.955,85.93,85.93,196600000.0
2009-12-15 10:15:00,85.93,85.94,85.81,85.825,570400000.0
2009-12-15 10:16:00,85.825,85.84,85.805,85.805,536899999.0
2009-12-15 10:17:00,85.805,85.81,85.79,85.795,340200000.0
2009-12-15 10:18:00,85.8,85.805,85.78,85.79,249900000.0
2009-12-15 10:19:00,85.795,85.81,85.785,85.785,394700000.0
2009-12-15 10:20:00,85.785,85.795,85.73,85.73,357900000.0
2009-12-15 10:21:00,85.73,85.73,85.695,85.73,579100000.0
2009-12-15 10:22:00,85.725,85.775,85.725,85.77,236500000.0
2009-12-15 10:23:00,85.78,85.795,85.765,85.77,330700000.0
2009-12-15 10:24:00,85.77,85.785,85.74,85.75,288500000.0
2009-12-15 10:25:00,85.745,85.745,85.71,85.71,216700000.0
2009-12-15 10:26:00,85.71,85.73,85.695,85.72,533500000.0
2009-12-15 10:27:00,85.72,85.72,85.7,85.705,287000000.0
2009-12-15 10:28:00,85.705,85.72,85.675,85.685,421200000.0
2009-12-15 10:29:00,85.69,85.69,85.655,85.67,194900000.0
2009-12-15 10:30:00,85.67,85.68,85.635,85.645,209600000.0
2009-12-15 10:31:00,85.64,85.66,85.63,85.64,269200000.0
2009-12-15 10:32:00,85.64,85.675,85.64,85.64,213000000.0
2009-12-15 10:33:00,85.645,85.695,85.635,85.68,301500000.0
2009-12-15 10:34:00,85.68,85.69,85.665,85.685,288400000.0
2009-12-15 10:35:00,85.685,85.685,85.655,85.675,373700000.0
2009-12-15 10:36:00,85.68,85.705,85.67,85.7,315000000.0
2009-12-15 10:37:00,85.705,85.725,85.7,85.71,160100000.0
2009-12-15 10:38:00,85.705,85.73,85.695,85.71,183600000.0
2009-12-15 10:39:00,85.715,85.72,85.67,85.675,229900000.0
2009-12-15 10:40:00,85.675,85.72,85.675,85.71,266200000.0
2009-12-15 10:41:00,85.71,85.755,85.7,85.755,275100000.0
2009-12-15 10:42:00,85.75,85.75,85.71,85.715,240500000.0
2009-12-15 10:43:00,85.715,85.75,85.715,85.74,217200000.0
2009-12-15 10:44:00,85.745,85.75,85.73,85.74,150200000.0
2009-12-15 10:45:00,85.74,85.75,85.71,85.715,294200000.0
2009-12-15 10:46:00,85.715,85.75,85.71,85.74,361800000.0
2009-12-15 10:47:00,85.74,85.745,85.7,85.715,168300000.0
2009-12-15 10:48:00,85.72,85.73,85.695,85.71,275199999.0
2009-12-15 10:49:00,85.715,85.735,85.7,85.725,402300000.0
2009-12-15 10:50:00,85.725,85.73,85.7,85.71,292000000.0
2009-12-15 10:51:00,85.71,85.725,85.7,85.715,150100000.0
2009-12-15 10:52:00,85.715,85.715,85.68,85.685,258700000.0
2009-12-15 10:53:00,85.685,85.715,85.68,85.71,166800000.0
2009-12-15 10:54:00,85.71,85.745,85.71,85.74,218000000.0
2009-12-15 10:55:00,85.74,85.75,85.735,85.745,279100000.0
2009-12-15 10:56:00,85.745,85.765,85.74,85.75,312700001.0
2009-12-15 10:57:00,85.75,85.755,85.72,85.735,289600000.0
2009-12-15 10:58:00,85.735,85.765,85.73,85.765,285800000.0
2009-12-15 10:59:00,85.765,85.775,85.755,85.775,162500000.0
2009-12-15 11:00:00,85.775,85.775,85.745,85.745,193900000.0
2009-12-15 11:01:00,85.745,85.75,85.725,85.74,246399999.0
2009-12-15 11:02:00,85.74,85.785,85.74,85.78,152300000.0
2009-12-15 11:03:00,85.78,85.8,85.78,85.795,218200000.0
2009-12-15 11:04:00,85.79,85.82,85.79,85.82,160500000.0
2009-12-15 11:05:00,85.815,85.835,85.81,85.82,318000000.0
2009-12-15 11:06:00,85.825,85.83,85.815,85.82,261700000.0
2009-12-15 11:07:00,85.825,85.83,85.81,85.82,339800000.0
2009-12-15 11:08:00,85.815,85.845,85.815,85.845,250200000.0
2009-12-15 11:09:00,85.845,85.865,85.84,85.845,301000000.0
2009-12-15 11:10:00,85.845,85.88,85.84,85.87,252000000.0
2009-12-15 11:11:00,85.87,85.875,85.86,85.86,142000000.0
2009-12-15 11:12:00,85.86,85.865,85.845,85.855,285900000.0
2009-12-15 11:13:00,85.855,85.875,85.84,85.845,209400000.0
2009-12-15 11:14:00,85.845,85.85,85.81,85.815,291600000.0
2009-12-15 11:15:00,85.815,85.82,85.785,85.815,414500000.0
2009-12-15 11:16:00,85.815,85.82,85.795,85.81,258400000.0
2009-12-15 11:17:00,85.805,85.82,85.8,85.805,213100000.0
2009-12-15 11:18:00,85.805,85.815,85.795,85.81,322400000.0
2009-12-15 11:19:00,85.815,85.815,85.805,85.815,96000000.0
2009-12-15 11:20:00,85.815,85.835,85.815,85.83,316000000.0
2009-12-15 11:21:00,85.83,85.85,85.83,85.85,398700000.0
2009-12-15 11:22:00,85.85,85.85,85.825,85.825,617100000.0
2009-12-15 11:23:00,85.825,85.87,85.79,85.865,486099999.0
2009-12-15 11:24:00,85.865,85.87,85.855,85.865,174600000.0
2009-12-15 11:25:00,85.86,85.875,85.845,85.865,236400000.0
2009-12-15 11:26:00,85.865,85.89,85.83,85.84,499300000.0
2009-12-15 11:27:00,85.84,85.85,85.82,85.835,552300000.0
2009-12-15 11:28:00,85.835,85.86,85.825,85.85,624400001.0
2009-12-15 11:29:00,85.855,85.855,85.815,85.825,821099999.0
2009-12-15 11:30:00,85.825,85.84,85.815,85.825,258800000.0
2009-12-15 11:31:00,85.825,85.87,85.825,85.85,483000000.0
2009-12-15 11:32:00,85.85,85.85,85.75,85.75,408500001.0
2009-12-15 11:33:00,85.75,85.77,85.735,85.77,471400000.0
2009-12-15 11:34:00,85.765,85.77,85.745,85.76,413400000.0
2009-12-15 11:35:00,85.76,85.79,85.755,85.78,220900000.0
2009-12-15 11:36:00,85.785,85.79,85.77,85.79,254900000.0
2009-12-15 11:37:00,85.79,85.795,85.78,85.79,253600000.0
2009-12-15 11:38:00,85.795,85.82,85.795,85.82,506900000.0
2009-12-15 11:39:00,85.82,85.835,85.815,85.825,153000000.0
2009-12-15 11:40:00,85.83,85.83,85.805,85.81,185000000.0
2009-12-15 11:41:00,85.81,85.815,85.8,85.81,299000000.0
2009-12-15 11:42:00,85.81,85.815,85.805,85.81,375200000.0
2009-12-15 11:43:00,85.81,85.815,85.795,85.805,477899999.0
2009-12-15 11:44:00,85.805,85.82,85.795,85.795,384300000.0
2009-12-15 11:45:00,85.795,85.825,85.775,85.8,502300002.0
2009-12-15 11:46:00,85.8,85.815,85.795,85.805,392500000.0
2009-12-15 11:47:00,85.805,85.815,85.785,85.79,441400000.0
2009-12-15 11:48:00,85.795,85.815,85.79,85.815,154200000.0
2009-12-15 11:49:00,85.82,85.83,85.81,85.825,201300000.0
2009-12-15 11:50:00,85.825,85.85,85.815,85.825,285100000.0
2009-12-15 11:51:00,85.825,85.835,85.815,85.835,161900000.0
2009-12-15 11:52:00,85.83,85.835,85.82,85.83,310900000.0
2009-12-15 11:53:00,85.83,85.845,85.825,85.84,273500000.0
2009-12-15 11:54:00,85.84,85.84,85.825,85.83,305400000.0
2009-12-15 11:55:00,85.83,85.83,85.805,85.815,383800000.0
2009-12-15 11:56:00,85.815,85.82,85.78,85.78,341600000.0
2009-12-15 11:57:00,85.78,85.785,85.735,85.755,378000000.0
2009-12-15 11:58:00,85.755,85.755,85.73,85.75,202100000.0
2009-12-15 11:59:00,85.75,85.775,85.73,85.775,476000000.0
2009-12-15 12:00:00,85.775,85.775,85.715,85.755,592699999.0
2009-12-15 12:01:00,85.755,85.77,85.72,85.735,273900000.0
2009-12-15 12:02:00,85.74,85.745,85.69,85.71,329000000.0
2009-12-15 12:03:00,85.71,85.75,85.705,85.73,320900000.0
2009-12-15 12:04:00,85.73,85.74,85.725,85.73,225200000.0
2009-12-15 12:05:00,85.73,85.75,85.725,85.75,144600000.0
2009-12-15 12:06:00,85.75,85.755,85.745,85.755,219900000.0
2009-12-15 12:07:00,85.755,85.805,85.755,85.795,498200000.0
2009-12-15 12:08:00,85.79,85.795,85.76,85.765,413500000.0
2009-12-15 12:09:00,85.77,85.79,85.755,85.755,283800000.0
2009-12-15 12:10:00,85.755,85.775,85.735,85.75,555800000.0
2009-12-15 12:11:00,85.75,85.755,85.73,85.745,410700000.0
2009-12-15 12:12:00,85.745,85.76,85.735,85.755,434000000.0
2009-12-15 12:13:00,85.755,85.765,85.73,85.74,465800000.0
2009-12-15 12:14:00,85.74,85.745,85.725,85.745,344000000.0
2009-12-15 12:15:00,85.74,85.77,85.73,85.765,368300000.0
2009-12-15 12:16:00,85.765,85.805,85.765,85.805,447100000.0
2009-12-15 12:17:00,85.81,85.81,85.78,85.79,464600000.0
2009-12-15 12:18:00,85.79,85.825,85.785,85.82,533200000.0
2009-12-15 12:19:00,85.825,85.835,85.81,85.835,437300000.0
2009-12-15 12:20:00,85.835,85.845,85.82,85.84,413300000.0
2009-12-15 12:21:00,85.84,85.885,85.84,85.86,390800000.0
2009-12-15 12:22:00,85.855,85.875,85.85,85.865,181200000.0
2009-12-15 12:23:00,85.87,85.88,85.86,85.87,242100000.0
2009-12-15 12:24:00,85.87,85.875,85.84,85.84,305900000.0
2009-12-15 12:25:00,85.845,85.845,85.83,85.835,318700000.0
2009-12-15 12:26:00,85.84,85.86,85.835,85.86,230500000.0
2009-12-15 12:27:00,85.86,85.865,85.85,85.86,341100000.0
2009-12-15 12:28:00,85.865,85.895,85.855,85.88,324700000.0
2009-12-15 12:29:00,85.875,85.885,85.865,85.865,182200000.0
2009-12-15 12:30:00,85.87,85.915,85.865,85.91,394300000.0
2009-12-15 12:31:00,85.91,85.92,85.895,85.895,367400000.0
2009-12-15 12:32:00,85.89,85.895,85.88,85.88,231700000.0
2009-12-15 12:33:00,85.88,85.88,85.86,85.86,128000000.0
2009-12-15 12:34:00,85.86,85.895,85.86,85.895,300200000.0
2009-12-15 12:35:00,85.895,85.9,85.88,85.885,237600000.0
2009-12-15 12:36:00,85.89,85.905,85.87,85.905,298499999.0
2009-12-15 12:37:00,85.905,85.91,85.875,85.88,396600000.0
2009-12-15 12:38:00,85.88,85.905,85.87,85.885,402100000.0
2009-12-15 12:39:00,85.885,85.9,85.88,85.885,326800000.0
2009-12-15 12:40:00,85.885,85.89,85.86,85.88,355700000.0
2009-12-15 12:41:00,85.875,85.91,85.875,85.905,237600000.0
2009-12-15 12:42:00,85.905,85.92,85.9,85.91,366500001.0
2009-12-15 12:43:00,85.91,85.915,85.895,85.9,358600001.0
2009-12-15 12:44:00,85.905,85.92,85.9,85.91,369600000.0
2009-12-15 12:45:00,85.905,85.915,85.905,85.915,95300000.0
2009-12-15 12:46:00,85.915,85.92,85.895,85.91,234700000.0
2009-12-15 12:47:00,85.91,85.91,85.88,85.89,342700000.0
2009-12-15 12:48:00,85.895,85.915,85.895,85.905,184200000.0
2009-12-15 12:49:00,85.91,85.945,85.91,85.935,391400000.0
2009-12-15 12:50:00,85.94,85.965,85.94,85.965,75500000.0
2009-12-15 12:51:00,85.965,85.965,85.92,85.925,613300001.0
2009-12-15 12:52:00,85.925,85.93,85.92,85.93,203200000.0
2009-12-15 12:53:00,85.94,85.975,85.925,85.975,641099999.0
2009-12-15 12:54:00,85.975,85.985,85.955,85.97,535500000.0
2009-12-15 12:55:00,85.97,85.97,85.945,85.95,365800000.0
2009-12-15 12:56:00,85.95,85.965,85.95,85.955,210600000.0
2009-12-15 12:57:00,85.955,85.995,85.95,85.995,500800000.0
2009-12-15 12:58:00,85.995,85.995,85.97,85.98,586600000.0
2009-12-15 12:59:00,85.98,85.99,85.96,85.96,416400000.0
2009-12-15 13:00:00,85.965,85.97,85.925,85.925,844700002.0
2009-12-15 13:01:00,85.93,85.93,85.87,85.895,603600001.0
2009-12-15 13:02:00,85.9,85.93,85.885,85.93,421500000.0
2009-12-15 13:03:00,85.93,85.935,85.91,85.93,459800000.0
2009-12-15 13:04:00,85.93,85.935,85.915,85.925,291300002.0
2009-12-15 13:05:00,85.925,85.96,85.92,85.955,292400000.0
2009-12-15 13:06:00,85.96,85.98,85.96,85.975,555000000.0
2009-12-15 13:07:00,85.975,86.01,85.97,86.01,313100000.0
2009-12-15 13:08:00,86.01,86.01,85.96,85.96,380400000.0
2009-12-15 13:09:00,85.96,85.99,85.96,85.965,379500000.0
2009-12-15 13:10:00,85.965,85.965,85.95,85.96,205200000.0
2009-12-15 13:11:00,85.955,85.96,85.95,85.95,91800000.0
2009-12-15 13:12:00,85.945,85.955,85.945,85.95,190600000.0
2009-12-15 13:13:00,85.945,85.965,85.945,85.955,237000000.0
2009-12-15 13:14:00,85.955,85.965,85.95,85.95,226700000.0
2009-12-15 13:15:00,85.95,85.955,85.945,85.955,189600000.0
2009-12-15 13:16:00,85.95,85.99,85.945,85.985,181000000.0
2009-12-15 13:17:00,85.98,85.98,85.95,85.95,181300000.0
2009-12-15 13:18:00,85.945,85.955,85.94,85.95,220600000.0
2009-12-15 13:19:00,85.95,85.965,85.945,85.965,375700000.0
2009-12-15 13:20:00,85.965,85.965,85.955,85.955,117700000.0
2009-12-15 13:21:00,85.955,85.97,85.945,85.955,101300000.0
2009-12-15 13:22:00,85.955,85.96,85.93,85.935,121700000.0
2009-12-15 13:23:00,85.935,85.945,85.92,85.93,255700000.0
2009-12-15 13:24:00,85.93,85.945,85.925,85.935,175300000.0
2009-12-15 13:25:00,85.935,85.95,85.925,85.95,153400000.0
2009-12-15 13:26:00,85.95,85.96,85.935,85.945,198700000.0
2009-12-15 13:27:00,85.945,85.96,85.93,85.95,197700000.0
2009-12-15 13:28:00,85.955,85.955,85.94,85.94,109200000.0
2009-12-15 13:29:00,85.94,85.945,85.925,85.935,186099999.0
2009-12-15 13:30:00,85.935,85.955,85.93,85.945,232199999.0
2009-12-15 13:31:00,85.95,85.955,85.94,85.95,229100000.0
2009-12-15 13:32:00,85.95,85.98,85.94,85.975,241700000.0
2009-12-15 13:33:00,85.975,85.985,85.96,85.975,309300001.0
2009-12-15 13:34:00,85.975,85.985,85.97,85.98,206100000.0
2009-12-15 13:35:00,85.98,86.0,85.975,85.995,302000002.0
2009-12-15 13:36:00,85.995,86.0,85.97,85.975,241800000.0
2009-12-15 13:37:00,85.975,85.99,85.975,85.975,219300000.0
2009-12-15 13:38:00,85.975,85.985,85.965,85.97,343400000.0
2009-12-15 13:39:00,85.975,85.98,85.96,85.96,129800000.0
2009-12-15 13:40:00,85.96,85.98,85.96,85.97,177400000.0
2009-12-15 13:41:00,85.975,86.01,85.975,86.0,562599999.0
2009-12-15 13:42:00,86.0,86.025,86.0,86.01,168600001.0
2009-12-15 13:43:00,86.01,86.01,85.98,85.99,437199999.0
2009-12-15 13:44:00,85.995,86.01,85.99,86.0,368900000.0
2009-12-15 13:45:00,86.0,86.025,85.995,86.0,225500000.0
2009-12-15 13:46:00,86.0,86.015,86.0,86.005,272400000.0
2009-12-15 13:47:00,86.005,86.015,86.0,86.01,159300000.0
2009-12-15 13:48:00,86.01,86.035,86.01,86.025,251200000.0
2009-12-15 13:49:00,86.025,86.035,86.015,86.015,260000000.0
2009-12-15 13:50:00,86.015,86.025,86.005,86.015,214100000.0
2009-12-15 13:51:00,86.015,86.02,86.005,86.01,199500000.0
2009-12-15 13:52:00,86.01,86.02,86.005,86.005,44300000.0
2009-12-15 13:53:00,85.995,86.0,85.97,85.97,91900000.0
2009-12-15 13:54:00,85.965,85.985,85.965,85.98,264500000.0
2009-12-15 13:55:00,85.98,86.005,85.98,86.005,298100000.0
2009-12-15 13:56:00,86.01,86.02,86.0,86.005,154400000.0
2009-12-15 13:57:00,86.005,86.035,86.005,86.03,139800000.0
2009-12-15 13:58:00,86.03,86.045,86.025,86.03,289399999.0
2009-12-15 13:59:00,86.03,86.04,85.99,85.995,243800000.0
2009-12-15 14:00:00,85.99,86.02,85.98,85.985,326100000.0
2009-12-15 14:01:00,85.985,86.02,85.985,86.01,196699998.0
2009-12-15 14:02:00,86.015,86.015,86.005,86.01,107300000.0
2009-12-15 14:03:00,86.01,86.03,86.01,86.025,160700000.0
2009-12-15 14:04:00,86.025,86.035,86.02,86.03,216300000.0
2009-12-15 14:05:00,86.035,86.04,86.015,86.035,266600000.0
2009-12-15 14:06:00,86.035,86.05,86.03,86.05,129700000.0
2009-12-15 14:07:00,86.05,86.05,86.02,86.025,298200000.0
2009-12-15 14:08:00,86.03,86.035,86.01,86.015,624899999.0
2009-12-15 14:09:00,86.015,86.03,86.015,86.025,305800000.0
2009-12-15 14:10:00,86.025,86.035,86.02,86.03,349400000.0
2009-12-15 14:11:00,86.025,86.03,86.01,86.01,302000000.0
2009-12-15 14:12:00,86.01,86.025,86.01,86.01,219500000.0
2009-12-15 14:13:00,86.01,86.02,86.01,86.02,101000000.0
2009-12-15 14:14:00,86.015,86.015,86.01,86.015,54200000.0
2009-12-15 14:15:00,86.015,86.03,86.005,86.01,215400001.0
2009-12-15 14:16:00,86.01,86.01,85.995,86.005,126700000.0
2009-12-15 14:17:00,86.005,86.015,85.995,86.0,273000000.0
2009-12-15 14:18:00,86.01,86.01,85.985,85.985,307300001.0
2009-12-15 14:19:00,85.985,85.995,85.985,85.995,272200000.0
2009-12-15 14:20:00,85.995,86.015,85.995,86.005,192200000.0
2009-12-15 14:21:00,86.005,86.005,85.985,85.995,227300000.0
2009-12-15 14:22:00,85.995,85.995,85.97,85.98,113200000.0
2009-12-15 14:23:00,85.98,85.98,85.955,85.97,404800000.0
2009-12-15 14:24:00,85.975,85.975,85.94,85.94,314000000.0
2009-12-15 14:25:00,85.945,85.95,85.91,85.92,229800000.0
2009-12-15 14:26:00,85.915,85.92,85.9,85.91,150900000.0
2009-12-15 14:27:00,85.91,85.92,85.905,85.92,194900000.0
2009-12-15 14:28:00,85.92,85.92,85.895,85.9,229800000.0
2009-12-15 14:29:00,85.895,85.91,85.895,85.91,188300000.0
2009-12-15 14:30:00,85.91,85.925,85.895,85.915,412900000.0
2009-12-15 14:31:00,85.915,85.935,85.905,85.93,428400000.0
2009-12-15 14:32:00,85.93,85.94,85.91,85.93,315800000.0
2009-12-15 14:33:00,85.93,85.935,85.92,85.925,224900000.0
2009-12-15 14:34:00,85.935,85.97,85.93,85.96,311000000.0
2009-12-15 14:35:00,85.96,85.975,85.955,85.96,156600000.0
2009-12-15 14:36:00,85.955,85.965,85.95,85.95,89800000.0
2009-12-15 14:37:00,85.95,85.96,85.935,85.955,213400000.0
2009-12-15 14:38:00,85.955,85.97,85.955,85.96,357200000.0
2009-12-15 14:39:00,85.96,85.975,85.955,85.965,390500000.0
2009-12-15 14:40:00,85.96,85.975,85.945,85.95,178500000.0
2009-12-15 14:41:00,85.95,85.995,85.95,85.985,147500000.0
2009-12-15 14:42:00,85.98,85.995,85.975,85.995,162900000.0
2009-12-15 14:43:00,86.015,86.015,85.98,86.01,224400000.0
2009-12-15 14:44:00,86.01,86.05,86.0,86.045,407800000.0
2009-12-15 14:45:00,86.05,86.055,86.03,86.04,262300000.0
2009-12-15 14:46:00,86.04,86.055,86.015,86.015,442400000.0
2009-12-15 14:47:00,86.015,86.025,86.0,86.0,335700000.0
2009-12-15 14:48:00,86.0,86.005,85.985,85.99,150600000.0
2009-12-15 14:49:00,85.99,85.99,85.98,85.985,217000000.0
2009-12-15 14:50:00,85.985,86.0,85.985,86.0,307700000.0
2009-12-15 14:51:00,86.0,86.01,85.99,86.0,120900000.0
2009-12-15 14:52:00,85.99,86.0,85.985,86.0,161700000.0
2009-12-15 14:53:00,86.0,86.0,85.97,85.995,203600000.0
2009-12-15 14:54:00,85.995,86.0,85.98,85.98,303700000.0
2009-12-15 14:55:00,85.98,85.995,85.975,85.985,161000000.0
2009-12-15 14:56:00,85.995,86.025,85.995,86.025,122100000.0
2009-12-15 14:57:00,86.02,86.025,86.005,86.005,75400000.0
2009-12-15 14:58:00,86.0,86.005,85.985,86.0,158700000.0
2009-12-15 14:59:00,86.005,86.025,85.97,85.975,231700000.0
2009-12-15 15:00:00,85.97,85.985,85.935,85.975,542000000.0
2009-12-15 15:01:00,85.975,85.995,85.965,85.99,302200001.0
2009-12-15 15:02:00,85.985,86.025,85.985,86.02,216800000.0
2009-12-15 15:03:00,86.02,86.06,86.015,86.055,458800000.0
2009-12-15 15:04:00,86.045,86.1,86.045,86.075,587600000.0
2009-12-15 15:05:00,86.075,86.085,86.035,86.055,286300001.0
2009-12-15 15:06:00,86.055,86.07,86.035,86.035,487000000.0
2009-12-15 15:07:00,86.035,86.065,86.035,86.06,291800000.0
2009-12-15 15:08:00,86.06,86.07,86.06,86.06,150000000.0
2009-12-15 15:09:00,86.07,86.075,86.045,86.05,261800000.0
2009-12-15 15:10:00,86.05,86.06,86.025,86.025,322200000.0
2009-12-15 15:11:00,86.025,86.04,86.025,86.035,390100000.0
2009-12-15 15:12:00,86.045,86.055,86.04,86.055,129800000.0
2009-12-15 15:13:00,86.055,86.08,86.05,86.08,413000000.0
2009-12-15 15:14:00,86.08,86.1,86.075,86.1,420000000.0
2009-12-15 15:15:00,86.1,86.1,86.085,86.085,214100000.0
2009-12-15 15:16:00,86.085,86.115,86.08,86.105,335500000.0
2009-12-15 15:17:00,86.11,86.125,86.105,86.12,386500000.0
2009-12-15 15:18:00,86.12,86.14,86.11,86.115,289600000.0
2009-12-15 15:19:00,86.115,86.12,86.095,86.12,219800000.0
2009-12-15 15:20:00,86.125,86.16,86.125,86.155,668100000.0
2009-12-15 15:21:00,86.15,86.155,86.12,86.125,505100000.0
2009-12-15 15:22:00,86.13,86.14,86.12,86.135,478400000.0
2009-12-15 15:23:00,86.135,86.165,86.135,86.155,610300000.0
2009-12-15 15:24:00,86.155,86.165,86.145,86.15,393300000.0
2009-12-15 15:25:00,86.15,86.17,86.145,86.155,583000000.0
2009-12-15 15:26:00,86.155,86.18,86.155,86.165,379400000.0
2009-12-15 15:27:00,86.165,86.18,86.15,86.18,334900000.0
2009-12-15 15:28:00,86.175,86.185,86.135,86.145,753700000.0
2009-12-15 15:29:00,86.145,86.18,86.135,86.145,522300001.0
2009-12-15 15:30:00,86.145,86.165,86.07,86.135,377500000.0
2009-12-15 15:31:00,86.135,86.14,86.02,86.03,477900000.0
2009-12-15 15:32:00,86.03,86.045,86.0,86.04,872200002.0
2009-12-15 15:33:00,86.04,86.065,86.025,86.04,727300000.0
2009-12-15 15:34:00,86.04,86.08,86.04,86.065,558400000.0
2009-12-15 15:35:00,86.065,86.095,86.04,86.065,514600000.0
2009-12-15 15:36:00,86.075,86.09,86.035,86.065,529199999.0
2009-12-15 15:37:00,86.065,86.1,86.055,86.065,555600000.0
2009-12-15 15:38:00,86.065,86.095,86.045,86.08,513300000.0
2009-12-15 15:39:00,86.08,86.08,86.055,86.065,356500000.0
2009-12-15 15:40:00,86.06,86.115,86.055,86.095,461300000.0
2009-12-15 15:41:00,86.105,86.105,86.03,86.045,595500000.0
2009-12-15 15:42:00,86.04,86.055,86.025,86.03,780600001.0
2009-12-15 15:43:00,86.03,86.06,86.02,86.055,538399999.0
2009-12-15 15:44:00,86.055,86.055,86.04,86.055,324800000.0
2009-12-15 15:45:00,86.055,86.06,86.04,86.045,304400000.0
2009-12-15 15:46:00,86.05,86.09,86.045,86.085,351700000.0
2009-12-15 15:47:00,86.085,86.085,86.065,86.075,415300000.0
2009-12-15 15:48:00,86.075,86.11,86.075,86.095,340100000.0
2009-12-15 15:49:00,86.1,86.11,86.075,86.075,258600000.0
2009-12-15 15:50:00,86.075,86.115,86.07,86.09,307500000.0
2009-12-15 15:51:00,86.09,86.105,86.085,86.095,285400000.0
2009-12-15 15:52:00,86.095,86.12,86.05,86.12,500600000.0
2009-12-15 15:53:00,86.12,86.12,86.075,86.1,664599999.0
2009-12-15 15:54:00,86.1,86.12,86.095,86.11,566200000.0
2009-12-15 15:55:00,86.11,86.11,86.09,86.1,418600000.0
2009-12-15 15:56:00,86.105,86.115,86.085,86.09,322400000.0
2009-12-15 15:57:00,86.085,86.11,86.08,86.09,505500000.0
2009-12-15 15:58:00,86.095,86.13,86.075,86.08,427900000.0
2009-12-15 15:59:00,86.08,86.105,86.07,86.08,303900000.0
2009-12-15 16:00:00,86.085,86.12,86.07,86.09,455800000.0
2009-12-15 16:01:00,86.085,86.1,86.07,86.09,483700000.0
2009-12-15 16:02:00,86.09,86.145,86.085,86.135,469400000.0
2009-12-15 16:03:00,86.135,86.14,86.09,86.095,344900000.0
2009-12-15 16:04:00,86.09,86.11,86.085,86.1,412300000.0
2009-12-15 16:05:00,86.095,86.135,86.095,86.135,231000001.0
2009-12-15 16:06:00,86.135,86.135,86.105,86.12,275400000.0
2009-12-15 16:07:00,86.12,86.13,86.105,86.13,261200000.0
2009-12-15 16:08:00,86.13,86.13,86.07,86.075,464000000.0
2009-12-15 16:09:00,86.075,86.09,86.04,86.085,580399999.0
2009-12-15 16:10:00,86.085,86.1,86.065,86.09,521100000.0
2009-12-15 16:11:00,86.09,86.125,86.09,86.12,528099999.0
2009-12-15 16:12:00,86.115,86.14,86.105,86.12,341600000.0
2009-12-15 16:13:00,86.12,86.125,86.105,86.115,348800001.0
2009-12-15 16:14:00,86.115,86.15,86.11,86.14,239900000.0
2009-12-15 16:15:00,86.135,86.165,86.12,86.135,360800000.0
2009-12-15 16:16:00,86.13,86.155,86.13,86.15,462199999.0
2009-12-15 16:17:00,86.15,86.22,86.14,86.21,724400000.0
2009-12-15 16:18:00,86.21,86.21,86.16,86.16,471800000.0
2009-12-15 16:19:00,86.16,86.185,86.145,86.16,311000000.0
2009-12-15 16:20:00,86.16,86.2,86.145,86.15,449700000.0
2009-12-15 16:21:00,86.15,86.185,86.14,86.17,629700000.0
2009-12-15 16:22:00,86.17,86.175,86.135,86.15,692000001.0
2009-12-15 16:23:00,86.15,86.21,86.15,86.205,412000000.0
2009-12-15 16:24:00,86.205,86.235,86.2,86.22,482300000.0
2009-12-15 16:25:00,86.215,86.22,86.19,86.19,416400001.0
2009-12-15 16:26:00,86.195,86.2,86.185,86.195,285000000.0
2009-12-15 16:27:00,86.195,86.2,86.165,86.165,518200000.0
2009-12-15 16:28:00,86.165,86.18,86.11,86.12,359700000.0
2009-12-15 16:29:00,86.12,86.145,86.115,86.14,249500000.0
2009-12-15 16:30:00,86.135,86.145,86.09,86.115,466500000.0
2009-12-15 16:31:00,86.115,86.125,86.105,86.12,245800000.0
2009-12-15 16:32:00,86.12,86.125,86.095,86.115,442000000.0
2009-12-15 16:33:00,86.115,86.135,86.11,86.11,327200000.0
2009-12-15 16:34:00,86.115,86.12,86.1,86.1,194700000.0
2009-12-15 16:35:00,86.1,86.175,86.1,86.175,571700000.0
2009-12-15 16:36:00,86.175,86.175,86.14,86.155,362500002.0
2009-12-15 16:37:00,86.155,86.155,86.11,86.11,541300000.0
2009-12-15 16:38:00,86.115,86.145,86.11,86.135,253500000.0
2009-12-15 16:39:00,86.14,86.16,86.13,86.16,447800000.0
2009-12-15 16:40:00,86.16,86.175,86.155,86.16,260700000.0
2009-12-15 16:41:00,86.16,86.16,86.11,86.11,427049997.0
2009-12-15 16:42:00,86.11,86.14,86.11,86.125,274000000.0
2009-12-15 16:43:00,86.125,86.135,86.095,86.1,564500000.0
2009-12-15 16:44:00,86.1,86.13,86.095,86.12,274400000.0
2009-12-15 16:45:00,86.12,86.135,86.1,86.12,250000000.0
2009-12-15 16:46:00,86.12,86.12,86.095,86.095,183000000.0
2009-12-15 16:47:00,86.095,86.14,86.095,86.13,221900000.0
2009-12-15 16:48:00,86.135,86.135,86.115,86.12,396000000.0
2009-12-15 16:49:00,86.13,86.13,86.11,86.11,549800000.0
2009-12-15 16:50:00,86.115,86.125,86.05,86.07,506900000.0
2009-12-15 16:51:00,86.07,86.085,86.06,86.065,248000000.0
2009-12-15 16:52:00,86.065,86.065,86.035,86.035,270900000.0
2009-12-15 16:53:00,86.04,86.045,86.03,86.04,242100000.0
2009-12-15 16:54:00,86.04,86.06,86.025,86.025,308800000.0
2009-12-15 16:55:00,86.02,86.045,86.005,86.045,578800000.0
2009-12-15 16:56:00,86.045,86.075,86.04,86.06,387000000.0
2009-12-15 16:57:00,86.06,86.075,86.06,86.07,369500000.0
2009-12-15 16:58:00,86.07,86.07,86.045,86.06,349500000.0
2009-12-15 16:59:00,86.06,86.06,86.015,86.015,374700000.0
2009-12-15 17:00:00,86.015,86.015,86.0,86.015,430600000.0
2009-12-15 17:01:00,86.015,86.06,86.015,86.055,470000000.0
2009-12-15 17:02:00,86.055,86.08,86.055,86.055,260000000.0
2009-12-15 17:03:00,86.06,86.09,86.055,86.085,229900000.0
2009-12-15 17:04:00,86.085,86.11,86.08,86.105,407399999.0
2009-12-15 17:05:00,86.105,86.11,86.075,86.075,700200000.0
2009-12-15 17:06:00,86.075,86.075,86.055,86.065,484200001.0
2009-12-15 17:07:00,86.07,86.12,86.065,86.11,621300001.0
2009-12-15 17:08:00,86.11,86.12,86.085,86.11,547800000.0
2009-12-15 17:09:00,86.105,86.155,86.1,86.155,556600000.0
2009-12-15 17:10:00,86.15,86.165,86.145,86.15,607000002.0
2009-12-15 17:11:00,86.15,86.205,86.15,86.17,654299996.0
2009-12-15 17:12:00,86.175,86.19,86.17,86.18,506000000.0
2009-12-15 17:13:00,86.18,86.205,86.17,86.2,406900000.0
2009-12-15 17:14:00,86.205,86.22,86.19,86.2,292400000.0
2009-12-15 17:15:00,86.195,86.215,86.19,86.21,477199999.0
2009-12-15 17:16:00,86.215,86.25,86.205,86.25,248300000.0
2009-12-15 17:17:00,86.25,86.295,86.245,86.275,281300000.0
2009-12-15 17:18:00,86.275,86.29,86.265,86.285,401599999.0
2009-12-15 17:19:00,86.285,86.305,86.285,86.285,274900000.0
2009-12-15 17:20:00,86.29,86.375,86.29,86.36,403400000.0
2009-12-15 17:21:00,86.355,86.38,86.345,86.355,462099999.0
2009-12-15 17:22:00,86.36,86.375,86.325,86.365,299300000.0
2009-12-15 17:23:00,86.365,86.39,86.355,86.385,318600000.0
2009-12-15 17:24:00,86.385,86.4,86.365,86.385,435900000.0
2009-12-15 17:25:00,86.38,86.38,86.355,86.365,502600000.0
2009-12-15 17:26:00,86.365,86.375,86.335,86.335,405000000.0
2009-12-15 17:27:00,86.335,86.34,86.305,86.31,210600000.0
2009-12-15 17:28:00,86.31,86.31,86.285,86.3,482100000.0
2009-12-15 17:29:00,86.3,86.32,86.285,86.31,444800000.0
2009-12-15 17:30:00,86.31,86.325,86.285,86.325,464700000.0
2009-12-15 17:31:00,86.325,86.33,86.305,86.32,260400000.0
2009-12-15 17:32:00,86.32,86.325,86.305,86.32,215000000.0
2009-12-15 17:33:00,86.32,86.33,86.31,86.32,82200000.0
2009-12-15 17:34:00,86.315,86.325,86.29,86.295,399300000.0
2009-12-15 17:35:00,86.295,86.315,86.285,86.31,219200000.0
2009-12-15 17:36:00,86.31,86.32,86.295,86.3,115900000.0
2009-12-15 17:37:00,86.305,86.32,86.3,86.32,164900000.0
2009-12-15 17:38:00,86.32,86.33,86.31,86.33,210400000.0
2009-12-15 17:39:00,86.325,86.33,86.315,86.325,295300000.0
2009-12-15 17:40:00,86.325,86.335,86.325,86.335,59600000.0
2009-12-15 17:41:00,86.345,86.39,86.345,86.38,311700000.0
2009-12-15 17:42:00,86.375,86.4,86.375,86.385,344800000.0
2009-12-15 17:43:00,86.385,86.405,86.38,86.405,256900000.0
2009-12-15 17:44:00,86.405,86.405,86.39,86.395,194600000.0
2009-12-15 17:45:00,86.39,86.39,86.375,86.385,162400000.0
2009-12-15 17:46:00,86.385,86.385,86.34,86.355,219600000.0
2009-12-15 17:47:00,86.35,86.36,86.34,86.345,746600000.0
2009-12-15 17:48:00,86.345,86.35,86.325,86.345,415600000.0
2009-12-15 17:49:00,86.345,86.385,86.345,86.375,318500000.0
2009-12-15 17:50:00,86.375,86.39,86.345,86.345,250200000.0
2009-12-15 17:51:00,86.345,86.37,86.335,86.36,247600000.0
2009-12-15 17:52:00,86.365,86.375,86.34,86.345,376500000.0
2009-12-15 17:53:00,86.34,86.35,86.34,86.35,340900000.0
2009-12-15 17:54:00,86.355,86.38,86.355,86.375,296100000.0
2009-12-15 17:55:00,86.37,86.38,86.36,86.37,255600000.0
2009-12-15 17:56:00,86.37,86.385,86.36,86.36,362100000.0
2009-12-15 17:57:00,86.365,86.375,86.35,86.355,244900000.0
2009-12-15 17:58:00,86.36,86.37,86.35,86.36,170299999.0
2009-12-15 17:59:00,86.355,86.36,86.315,86.325,589799999.0
2009-12-15 18:00:00,86.32,86.33,86.3,86.305,565300000.0
2009-12-15 18:01:00,86.305,86.32,86.295,86.32,552200002.0
2009-12-15 18:02:00,86.32,86.32,86.28,86.31,286400000.0
2009-12-15 18:03:00,86.31,86.315,86.245,86.245,287600000.0
2009-12-15 18:04:00,86.245,86.26,86.24,86.255,366400000.0
2009-12-15 18:05:00,86.255,86.275,86.25,86.255,823700001.0
2009-12-15 18:06:00,86.255,86.255,86.225,86.225,289300000.0
2009-12-15 18:07:00,86.225,86.23,86.205,86.205,172300000.0
2009-12-15 18:08:00,86.21,86.21,86.2,86.205,307499999.0
2009-12-15 18:09:00,86.21,86.215,86.2,86.21,286200000.0
2009-12-15 18:10:00,86.21,86.22,86.205,86.21,147799999.0
2009-12-15 18:11:00,86.21,86.22,86.185,86.19,318600000.0
2009-12-15 18:12:00,86.185,86.215,86.185,86.195,570800000.0
2009-12-15 18:13:00,86.2,86.2,86.17,86.17,370800000.0
2009-12-15 18:14:00,86.17,86.195,86.17,86.175,444000001.0
2009-12-15 18:15:00,86.175,86.22,86.175,86.22,408700000.0
2009-12-15 18:16:00,86.22,86.22,86.2,86.2,387300000.0
2009-12-15 18:17:00,86.2,86.225,86.2,86.225,140500000.0
2009-12-15 18:18:00,86.215,86.23,86.21,86.23,492900000.0
2009-12-15 18:19:00,86.225,86.23,86.215,86.215,201900000.0
2009-12-15 18:20:00,86.22,86.235,86.205,86.205,254200000.0
2009-12-15 18:21:00,86.205,86.215,86.2,86.215,98500000.0
2009-12-15 18:22:00,86.21,86.22,86.205,86.21,126100000.0
2009-12-15 18:23:00,86.205,86.24,86.205,86.235,233900000.0
2009-12-15 18:24:00,86.23,86.245,86.23,86.235,216400000.0
2009-12-15 18:25:00,86.235,86.255,86.21,86.215,497100000.0
2009-12-15 18:26:00,86.215,86.235,86.205,86.22,689500004.0
2009-12-15 18:27:00,86.22,86.225,86.21,86.225,348000000.0
2009-12-15 18:28:00,86.225,86.23,86.16,86.205,723799998.0
2009-12-15 18:29:00,86.21,86.23,86.185,86.215,445500002.0
2009-12-15 18:30:00,86.215,86.255,86.2,86.25,455500000.0
2009-12-15 18:31:00,86.25,86.28,86.235,86.25,720100000.0
2009-12-15 18:32:00,86.255,86.28,86.25,86.25,521800000.0
2009-12-15 18:33:00,86.255,86.285,86.25,86.275,523700000.0
2009-12-15 18:34:00,86.28,86.285,86.25,86.255,633400000.0
2009-12-15 18:35:00,86.25,86.26,86.235,86.235,316200000.0
2009-12-15 18:36:00,86.24,86.26,86.225,86.25,614200000.0
2009-12-15 18:37:00,86.25,86.25,86.235,86.24,328200000.0
2009-12-15 18:38:00,86.24,86.29,86.23,86.28,409700000.0
2009-12-15 18:39:00,86.28,86.31,86.265,86.265,422900000.0
2009-12-15 18:40:00,86.265,86.275,86.245,86.255,266000000.0
2009-12-15 18:41:00,86.26,86.27,86.255,86.26,154900001.0
2009-12-15 18:42:00,86.26,86.265,86.24,86.265,286400000.0
2009-12-15 18:43:00,86.255,86.255,86.24,86.245,201900000.0
2009-12-15 18:44:00,86.245,86.255,86.225,86.23,280300000.0
2009-12-15 18:45:00,86.225,86.24,86.21,86.23,561700000.0
2009-12-15 18:46:00,86.23,86.235,86.195,86.215,645099999.0
2009-12-15 18:47:00,86.225,86.245,86.21,86.215,794100000.0
2009-12-15 18:48:00,86.215,86.225,86.2,86.225,613000000.0
2009-12-15 18:49:00,86.225,86.24,86.205,86.24,540200000.0
2009-12-15 18:50:00,86.24,86.25,86.23,86.24,446300000.0
2009-12-15 18:51:00,86.24,86.24,86.225,86.24,428200000.0
2009-12-15 18:52:00,86.235,86.265,86.23,86.25,724899999.0
2009-12-15 18:53:00,86.25,86.255,86.235,86.255,390000000.0
2009-12-15 18:54:00,86.255,86.26,86.23,86.245,375300000.0
2009-12-15 18:55:00,86.245,86.265,86.23,86.23,365700000.0
2009-12-15 18:56:00,86.235,86.285,86.225,86.285,351100000.0
2009-12-15 18:57:00,86.285,86.295,86.26,86.27,561000000.0
2009-12-15 18:58:00,86.27,86.29,86.255,86.27,378400000.0
2009-12-15 18:59:00,86.27,86.3,86.265,86.265,516100000.0
2009-12-15 19:00:00,86.265,86.295,86.265,86.285,427200000.0
2009-12-15 19:01:00,86.29,86.3,86.275,86.28,358300000.0
2009-12-15 19:02:00,86.285,86.29,86.27,86.275,328100000.0
2009-12-15 19:03:00,86.275,86.285,86.275,86.275,90300000.0
2009-12-15 19:04:00,86.275,86.3,86.255,86.285,539100000.0
2009-12-15 19:05:00,86.285,86.295,86.265,86.27,443700000.0
2009-12-15 19:06:00,86.265,86.29,86.265,86.28,475600000.0
2009-12-15 19:07:00,86.285,86.29,86.255,86.265,273700000.0
2009-12-15 19:08:00,86.25,86.265,86.25,86.255,265800000.0
2009-12-15 19:09:00,86.25,86.28,86.25,86.275,307000000.0
2009-12-15 19:10:00,86.28,86.285,86.26,86.275,518100000.0
2009-12-15 19:11:00,86.275,86.275,86.25,86.26,497600000.0
2009-12-15 19:12:00,86.265,86.285,86.26,86.26,464600001.0
2009-12-15 19:13:00,86.265,86.285,86.265,86.275,383400000.0
2009-12-15 19:14:00,86.275,86.305,86.27,86.295,351999999.0
2009-12-15 19:15:00,86.295,86.31,86.29,86.29,212100000.0
2009-12-15 19:16:00,86.29,86.295,86.265,86.28,536799999.0
2009-12-15 19:17:00,86.28,86.285,86.26,86.26,279800000.0
2009-12-15 19:18:00,86.255,86.26,86.245,86.26,102399999.0
2009-12-15 19:19:00,86.265,86.265,86.24,86.25,249600004.0
2009-12-15 19:20:00,86.24,86.255,86.24,86.25,121300001.0
2009-12-15 19:21:00,86.255,86.275,86.255,86.265,244400000.0
2009-12-15 19:22:00,86.265,86.275,86.265,86.275,41700000.0
2009-12-15 19:23:00,86.27,86.27,86.24,86.26,327700000.0
2009-12-15 19:24:00,86.26,86.26,86.24,86.24,165200000.0
2009-12-15 19:25:00,86.24,86.265,86.24,86.26,311900000.0
2009-12-15 19:26:00,86.26,86.27,86.25,86.265,140000000.0
2009-12-15 19:27:00,86.265,86.275,86.245,86.26,144200000.0
2009-12-15 19:28:00,86.26,86.265,86.24,86.245,221000000.0
2009-12-15 19:29:00,86.245,86.275,86.245,86.245,230800000.0
2009-12-15 19:30:00,86.245,86.25,86.225,86.23,368200000.0
2009-12-15 19:31:00,86.235,86.26,86.235,86.245,302800000.0
2009-12-15 19:32:00,86.245,86.25,86.21,86.215,419100000.0
2009-12-15 19:33:00,86.22,86.225,86.21,86.21,528700000.0
2009-12-15 19:34:00,86.21,86.225,86.21,86.22,660199998.0
2009-12-15 19:35:00,86.22,86.22,86.19,86.21,528300000.0
2009-12-15 19:36:00,86.21,86.215,86.2,86.215,435100000.0
2009-12-15 19:37:00,86.215,86.235,86.205,86.235,374100000.0
2009-12-15 19:38:00,86.235,86.25,86.235,86.235,257100000.0
2009-12-15 19:39:00,86.235,86.24,86.23,86.235,118600000.0
2009-12-15 19:40:00,86.235,86.24,86.23,86.23,104800000.0
2009-12-15 19:41:00,86.23,86.24,86.23,86.235,150000000.0
2009-12-15 19:42:00,86.235,86.245,86.225,86.245,226500001.0
2009-12-15 19:43:00,86.245,86.245,86.23,86.235,235400000.0
2009-12-15 19:44:00,86.235,86.24,86.225,86.24,134200000.0
2009-12-15 19:45:00,86.23,86.23,86.225,86.225,110600000.0
2009-12-15 19:46:00,86.225,86.23,86.21,86.215,226800000.0
2009-12-15 19:47:00,86.215,86.225,86.21,86.215,155500000.0
2009-12-15 19:48:00,86.22,86.235,86.215,86.23,76300000.0
2009-12-15 19:49:00,86.23,86.25,86.22,86.245,282500000.0
2009-12-15 19:50:00,86.24,86.255,86.23,86.255,138700000.0
2009-12-15 19:51:00,86.255,86.255,86.235,86.235,174200001.0
2009-12-15 19:52:00,86.235,86.24,86.23,86.235,94000000.0
2009-12-15 19:53:00,86.235,86.24,86.225,86.225,112000000.0
2009-12-15 19:54:00,86.225,86.235,86.22,86.23,109300000.0
2009-12-15 19:55:00,86.24,86.245,86.235,86.24,204400000.0
2009-12-15 19:56:00,86.235,86.235,86.21,86.215,145199999.0
2009-12-15 19:57:00,86.215,86.24,86.205,86.22,192200000.0
2009-12-15 19:58:00,86.22,86.24,86.22,86.235,124700000.0
2009-12-15 19:59:00,86.23,86.24,86.215,86.24,198400000.0
2009-12-15 20:00:00,86.24,86.25,86.205,86.23,389300000.0
2009-12-15 20:01:00,86.23,86.24,86.22,86.23,192400000.0
2009-12-15 20:02:00,86.22,86.24,86.21,86.215,201400000.0
2009-12-15 20:03:00,86.215,86.22,86.2,86.2,431800000.0
2009-12-15 20:04:00,86.205,86.205,86.195,86.2,178800000.0
2009-12-15 20:05:00,86.2,86.205,86.195,86.195,128900000.0
2009-12-15 20:06:00,86.195,86.205,86.195,86.195,139500000.0
2009-12-15 20:07:00,86.195,86.22,86.19,86.22,162800000.0
2009-12-15 20:08:00,86.22,86.22,86.205,86.22,71400000.0
2009-12-15 20:09:00,86.225,86.245,86.215,86.245,68600000.0
2009-12-15 20:10:00,86.24,86.255,86.235,86.245,257400000.0
2009-12-15 20:11:00,86.245,86.26,86.235,86.26,183500000.0
2009-12-15 20:12:00,86.255,86.26,86.235,86.245,200500000.0
2009-12-15 20:13:00,86.245,86.25,86.235,86.25,179100000.0
2009-12-15 20:14:00,86.25,86.25,86.235,86.235,77100000.0
2009-12-15 20:15:00,86.235,86.245,86.235,86.245,38600000.0
2009-12-15 20:16:00,86.245,86.245,86.23,86.23,35000000.0
2009-12-15 20:17:00,86.23,86.23,86.205,86.21,64500000.0
2009-12-15 20:18:00,86.205,86.22,86.205,86.215,82200000.0
2009-12-15 20:19:00,86.21,86.215,86.205,86.205,71200000.0
2009-12-15 20:20:00,86.21,86.225,86.21,86.225,72100000.0
2009-12-15 20:21:00,86.225,86.23,86.215,86.215,159900000.0
2009-12-15 20:22:00,86.215,86.22,86.195,86.2,225200004.0
2009-12-15 20:23:00,86.2,86.215,86.195,86.195,163200000.0
2009-12-15 20:24:00,86.195,86.2,86.18,86.2,259000000.0
2009-12-15 20:25:00,86.2,86.2,86.195,86.195,123200000.0
2009-12-15 20:26:00,86.195,86.205,86.19,86.205,205800000.0
2009-12-15 20:27:00,86.205,86.22,86.205,86.21,176000000.0
2009-12-15 20:28:00,86.21,86.21,86.205,86.205,96500000.0
2009-12-15 20:29:00,86.205,86.205,86.165,86.165,349000000.0
2009-12-15 20:30:00,86.17,86.175,86.17,86.175,92500000.0
2009-12-15 20:31:00,86.18,86.2,86.18,86.2,210300000.0
2009-12-15 20:32:00,86.2,86.215,86.195,86.205,153300000.0
2009-12-15 20:33:00,86.2,86.205,86.19,86.205,135000000.0
2009-12-15 20:34:00,86.205,86.205,86.19,86.19,77100000.0
2009-12-15 20:35:00,86.185,86.21,86.185,86.185,147700000.0
2009-12-15 20:36:00,86.18,86.18,86.155,86.165,235100000.0
2009-12-15 20:37:00,86.165,86.17,86.16,86.16,154000000.0
2009-12-15 20:38:00,86.16,86.165,86.145,86.145,132600000.0
2009-12-15 20:39:00,86.145,86.155,86.145,86.15,45000000.0
2009-12-15 20:40:00,86.15,86.165,86.15,86.165,68200000.0
2009-12-15 20:41:00,86.165,86.17,86.155,86.17,234900000.0
2009-12-15 20:42:00,86.17,86.185,86.165,86.18,277600000.0
2009-12-15 20:43:00,86.18,86.195,86.18,86.195,117100000.0
2009-12-15 20:44:00,86.195,86.195,86.195,86.195,99100000.0
2009-12-15 20:45:00,86.195,86.22,86.195,86.215,118000000.0
2009-12-15 20:46:00,86.215,86.22,86.21,86.215,87700000.0
2009-12-15 20:47:00,86.215,86.215,86.215,86.215,9700000.0
2009-12-15 20:48:00,86.21,86.22,86.21,86.21,70200000.0
2009-12-15 20:49:00,86.21,86.215,86.21,86.21,47400000.0
2009-12-15 20:50:00,86.21,86.215,86.2,86.205,153200000.0
2009-12-15 20:51:00,86.205,86.21,86.2,86.2,85500000.0
2009-12-15 20:52:00,86.2,86.205,86.2,86.2,109900000.0
2009-12-15 20:53:00,86.195,86.215,86.195,86.21,133100000.0
2009-12-15 20:54:00,86.215,86.22,86.205,86.21,233100000.0
2009-12-15 20:55:00,86.21,86.215,86.205,86.205,196400000.0
2009-12-15 20:56:00,86.21,86.25,86.21,86.24,297400000.0
2009-12-15 20:57:00,86.24,86.25,86.235,86.235,280400000.0
2009-12-15 20:58:00,86.23,86.245,86.23,86.235,62100000.0
2009-12-15 20:59:00,86.225,86.24,86.225,86.225,117100000.0
2009-12-15 21:00:00,86.225,86.235,86.215,86.23,348500000.0
2009-12-15 21:01:00,86.23,86.24,86.23,86.235,138600000.0
2009-12-15 21:02:00,86.235,86.25,86.23,86.245,119000000.0
2009-12-15 21:03:00,86.245,86.26,86.245,86.255,92100000.0
2009-12-15 21:04:00,86.255,86.255,86.25,86.25,15200000.0
2009-12-15 21:05:00,86.255,86.265,86.255,86.26,84200000.0
2009-12-15 21:06:00,86.26,86.265,86.255,86.265,84900000.0
2009-12-15 21:07:00,86.265,86.275,86.255,86.275,85500000.0
2009-12-15 21:08:00,86.275,86.275,86.255,86.265,415900000.0
2009-12-15 21:09:00,86.265,86.27,86.255,86.255,221300000.0
2009-12-15 21:10:00,86.255,86.29,86.255,86.275,263200000.0
2009-12-15 21:11:00,86.275,86.28,86.25,86.25,291500000.0
2009-12-15 21:12:00,86.25,86.27,86.25,86.27,232000000.0
2009-12-15 21:13:00,86.27,86.275,86.26,86.26,158500000.0
2009-12-15 21:14:00,86.26,86.285,86.26,86.285,222700001.0
2009-12-15 21:15:00,86.285,86.295,86.275,86.275,72100000.0
2009-12-15 21:16:00,86.27,86.275,86.265,86.275,28000000.0
2009-12-15 21:17:00,86.275,86.305,86.275,86.295,167500000.0
2009-12-15 21:18:00,86.295,86.295,86.275,86.28,77900000.0
2009-12-15 21:19:00,86.28,86.28,86.26,86.275,177800000.0
2009-12-15 21:20:00,86.275,86.29,86.275,86.285,176100000.0
2009-12-15 21:21:00,86.28,86.285,86.27,86.275,153200000.0
2009-12-15 21:22:00,86.27,86.27,86.245,86.245,239500000.0
2009-12-15 21:23:00,86.25,86.26,86.245,86.255,99500000.0
2009-12-15 21:24:00,86.255,86.265,86.255,86.26,114500000.0
2009-12-15 21:25:00,86.26,86.26,86.255,86.255,54000000.0
2009-12-15 21:26:00,86.255,86.26,86.255,86.26,116400000.0
2009-12-15 21:27:00,86.26,86.265,86.26,86.265,229000000.0
2009-12-15 21:28:00,86.265,86.27,86.26,86.26,242900000.0
2009-12-15 21:29:00,86.26,86.26,86.26,86.26,106200000.0
2009-12-15 21:30:00,86.26,86.295,86.26,86.29,186700000.0
2009-12-15 21:31:00,86.285,86.295,86.275,86.295,349499999.0
2009-12-15 21:32:00,86.3,86.305,86.27,86.275,388500000.0
2009-12-15 21:33:00,86.28,86.28,86.275,86.28,88900000.0
2009-12-15 21:34:00,86.285,86.3,86.285,86.29,87800000.0
2009-12-15 21:35:00,86.29,86.295,86.28,86.285,291400000.0
2009-12-15 21:36:00,86.285,86.285,86.275,86.275,107000000.0
2009-12-15 21:37:00,86.275,86.3,86.265,86.295,158300000.0
2009-12-15 21:38:00,86.295,86.305,86.275,86.275,112200000.0
2009-12-15 21:39:00,86.275,86.285,86.27,86.28,125400000.0
2009-12-15 21:40:00,86.28,86.31,86.275,86.31,180700000.0
2009-12-15 21:41:00,86.31,86.31,86.3,86.3,90500000.0
2009-12-15 21:42:00,86.3,86.305,86.29,86.295,78600000.0
2009-12-15 21:43:00,86.29,86.29,86.275,86.28,62800000.0
2009-12-15 21:44:00,86.275,86.28,86.275,86.275,64000000.0
2009-12-15 21:45:00,86.275,86.28,86.27,86.27,61100000.0
2009-12-15 21:46:00,86.275,86.305,86.275,86.305,86900000.0
2009-12-15 21:47:00,86.305,86.31,86.295,86.31,208500000.0
2009-12-15 21:48:00,86.31,86.32,86.295,86.295,208300000.0
2009-12-15 21:49:00,86.295,86.295,86.29,86.29,108800000.0
2009-12-15 21:50:00,86.29,86.29,86.265,86.27,460500001.0
2009-12-15 21:51:00,86.27,86.28,86.265,86.265,422000000.0
2009-12-15 21:52:00,86.265,86.28,86.265,86.275,263900000.0
2009-12-15 21:53:00,86.28,86.28,86.275,86.275,63200000.0
2009-12-15 21:54:00,86.275,86.275,86.25,86.25,150300000.0
2009-12-15 21:55:00,86.25,86.255,86.205,86.21,645700000.0
2009-12-15 21:56:00,86.21,86.215,86.195,86.2,250500000.0
2009-12-15 21:57:00,86.2,86.225,86.195,86.22,311900000.0
2009-12-15 21:58:00,86.22,86.23,86.215,86.23,357700001.0
2009-12-15 21:59:00,86.23,86.23,86.205,86.215,223500000.0
2009-12-15 22:00:00,86.215,86.215,86.205,86.205,160300000.0
2009-12-15 22:01:00,86.205,86.215,86.205,86.21,121700000.0
2009-12-15 22:02:00,86.205,86.215,86.205,86.21,137600000.0
2009-12-15 22:03:00,86.21,86.215,86.205,86.205,139200000.0
2009-12-15 22:04:00,86.21,86.22,86.205,86.21,144000000.0
2009-12-15 22:05:00,86.215,86.225,86.195,86.205,150700000.0
2009-12-15 22:06:00,86.205,86.23,86.205,86.23,86700000.0
2009-12-15 22:07:00,86.225,86.23,86.225,86.23,94000000.0
2009-12-15 22:08:00,86.23,86.23,86.215,86.215,315200000.0
2009-12-15 22:09:00,86.22,86.22,86.21,86.21,81599999.0
2009-12-15 22:10:00,86.205,86.225,86.205,86.22,149600000.0
2009-12-15 22:11:00,86.22,86.23,86.215,86.22,165200000.0
2009-12-15 22:12:00,86.22,86.22,86.2,86.205,217399999.0
2009-12-15 22:13:00,86.205,86.215,86.205,86.215,108200000.0
2009-12-15 22:14:00,86.215,86.215,86.16,86.16,175700000.0
2009-12-15 22:15:00,86.16,86.165,86.145,86.155,202800000.0
2009-12-15 22:16:00,86.155,86.16,86.145,86.15,38100000.0
2009-12-15 22:17:00,86.15,86.155,86.14,86.145,112600000.0
2009-12-15 22:18:00,86.145,86.155,86.145,86.15,171900000.0
2009-12-15 22:19:00,86.15,86.155,86.14,86.145,150100000.0
2009-12-15 22:20:00,86.145,86.155,86.14,86.145,366600000.0
2009-12-15 22:21:00,86.145,86.15,86.11,86.11,369600000.0
2009-12-15 22:22:00,86.115,86.13,86.1,86.13,141600000.0
2009-12-15 22:23:00,86.125,86.13,86.12,86.12,75600000.0
2009-12-15 22:24:00,86.12,86.125,86.115,86.12,133600000.0
2009-12-15 22:25:00,86.125,86.135,86.12,86.13,191100000.0
2009-12-15 22:26:00,86.13,86.13,86.115,86.12,163300001.0
2009-12-15 22:27:00,86.125,86.13,86.105,86.12,186400000.0
2009-12-15 22:28:00,86.12,86.12,86.1,86.12,55000000.0
2009-12-15 22:29:00,86.12,86.125,86.115,86.12,18800000.0
2009-12-15 22:30:00,86.12,86.12,86.1,86.105,312800000.0
2009-12-15 22:31:00,86.105,86.115,86.105,86.105,418800000.0
2009-12-15 22:32:00,86.105,86.115,86.105,86.115,94300000.0
2009-12-15 22:33:00,86.12,86.125,86.115,86.115,160300000.0
2009-12-15 22:34:00,86.115,86.125,86.1,86.1,276200000.0
2009-12-15 22:35:00,86.105,86.11,86.095,86.1,93500000.0
2009-12-15 22:36:00,86.1,86.105,86.09,86.095,267500000.0
2009-12-15 22:37:00,86.09,86.09,86.075,86.08,200800000.0
2009-12-15 22:38:00,86.08,86.09,86.075,86.075,382600000.0
2009-12-15 22:39:00,86.075,86.075,86.035,86.07,506900000.0
2009-12-15 22:40:00,86.07,86.07,86.055,86.065,267300000.0
2009-12-15 22:41:00,86.065,86.065,86.045,86.05,154200000.0
2009-12-15 22:42:00,86.05,86.055,86.045,86.055,192999999.0
2009-12-15 22:43:00,86.055,86.055,86.045,86.045,185800000.0
2009-12-15 22:44:00,86.045,86.065,86.04,86.055,437900000.0
2009-12-15 22:45:00,86.055,86.06,86.04,86.055,377900000.0
2009-12-15 22:46:00,86.06,86.07,86.045,86.065,318100000.0
2009-12-15 22:47:00,86.065,86.065,86.05,86.06,217700000.0
2009-12-15 22:48:00,86.055,86.06,86.035,86.05,307900000.0
2009-12-15 22:49:00,86.05,86.055,86.04,86.04,104100000.0
2009-12-15 22:50:00,86.04,86.08,86.04,86.075,224300000.0
2009-12-15 22:51:00,86.075,86.085,86.075,86.085,278400000.0
2009-12-15 22:52:00,86.085,86.1,86.07,86.075,299600000.0
2009-12-15 22:53:00,86.075,86.08,86.07,86.08,51500000.0
2009-12-15 22:54:00,86.08,86.115,86.08,86.115,209700000.0
2009-12-15 22:55:00,86.115,86.14,86.115,86.125,298700000.0
2009-12-15 22:56:00,86.125,86.125,86.12,86.12,50600000.0
2009-12-15 22:57:00,86.12,86.12,86.115,86.12,57200000.0
2009-12-15 22:58:00,86.12,86.125,86.12,86.12,39400000.0
2009-12-15 22:59:00,86.125,86.155,86.125,86.13,128400000.0
2009-12-15 23:00:00,86.13,86.145,86.105,86.115,154400000.0
2009-12-15 23:01:00,86.12,86.13,86.115,86.13,93600000.0
2009-12-15 23:02:00,86.13,86.13,86.13,86.13,2400000.0
2009-12-15 23:03:00,86.13,86.13,86.13,86.13,16800000.0
2009-12-15 23:04:00,86.135,86.135,86.125,86.125,52000000.0
2009-12-15 23:05:00,86.125,86.135,86.125,86.135,20600000.0
2009-12-15 23:06:00,86.12,86.12,86.1,86.105,65100000.0
2009-12-15 23:07:00,86.11,86.115,86.105,86.11,20600000.0
2009-12-15 23:08:00,86.115,86.13,86.11,86.125,55600000.0
2009-12-15 23:09:00,86.125,86.145,86.125,86.13,134600000.0
2009-12-15 23:10:00,86.13,86.14,86.13,86.135,93000000.0
2009-12-15 23:11:00,86.14,86.145,86.115,86.12,96100000.0
2009-12-15 23:12:00,86.12,86.12,86.11,86.11,74800000.0
2009-12-15 23:13:00,86.11,86.125,86.11,86.12,57400000.0
2009-12-15 23:14:00,86.125,86.125,86.125,86.125,2000000.0
2009-12-15 23:15:00,86.125,86.13,86.12,86.125,39100000.0
2009-12-15 23:16:00,86.125,86.125,86.12,86.12,13300000.0
2009-12-15 23:17:00,86.12,86.12,86.12,86.12,5000000.0
2009-12-15 23:18:00,86.125,86.13,86.125,86.13,8500000.0
2009-12-15 23:19:00,86.135,86.135,86.125,86.125,39700000.0
2009-12-15 23:20:00,86.125,86.145,86.125,86.135,76000000.0
2009-12-15 23:21:00,86.125,86.13,86.125,86.13,108200000.0
2009-12-15 23:22:00,86.13,86.135,86.13,86.13,16600000.0
2009-12-15 23:23:00,86.125,86.13,86.125,86.13,27100000.0
2009-12-15 23:24:00,86.13,86.135,86.125,86.135,46800000.0
2009-12-15 23:25:00,86.135,86.135,86.125,86.125,33000000.0
2009-12-15 23:26:00,86.125,86.135,86.125,86.13,33700000.0
2009-12-15 23:27:00,86.135,86.14,86.135,86.135,13200000.0
2009-12-15 23:28:00,86.135,86.135,86.135,86.135,10500000.0
2009-12-15 23:29:00,86.135,86.135,86.135,86.135,4800000.0
2009-12-15 23:30:00,86.135,86.135,86.125,86.125,38400000.0
2009-12-15 23:31:00,86.125,86.125,86.12,86.12,55600000.0
2009-12-15 23:32:00,86.12,86.135,86.12,86.125,102300000.0
2009-12-15 23:33:00,86.125,86.125,86.125,86.125,34600000.0
2009-12-15 23:34:00,86.125,86.125,86.125,86.125,29000000.0
2009-12-15 23:35:00,86.125,86.135,86.125,86.135,40100000.0
2009-12-15 23:36:00,86.13,86.13,86.125,86.125,7600000.0
2009-12-15 23:37:00,86.125,86.125,86.12,86.12,59000000.0
2009-12-15 23:38:00,86.125,86.125,86.125,86.125,17600000.0
2009-12-15 23:39:00,86.13,86.135,86.12,86.135,50500000.0
2009-12-15 23:40:00,86.13,86.13,86.125,86.125,21800000.0
2009-12-15 23:41:00,86.125,86.13,86.125,86.125,14500000.0
2009-12-15 23:42:00,86.125,86.14,86.125,86.14,26000000.0
2009-12-15 23:43:00,86.14,86.14,86.14,86.14,15600000.0
2009-12-15 23:44:00,86.145,86.185,86.145,86.18,72800000.0
2009-12-15 23:45:00,86.18,86.185,86.165,86.165,53800000.0
2009-12-15 23:46:00,86.165,86.17,86.155,86.17,35800000.0
2009-12-15 23:47:00,86.165,86.175,86.155,86.155,48200000.0
2009-12-15 23:48:00,86.16,86.17,86.155,86.16,35600000.0
2009-12-15 23:49:00,86.165,86.165,86.155,86.16,134200000.0
2009-12-15 23:50:00,86.16,86.175,86.155,86.17,52400000.0
2009-12-15 23:51:00,86.165,86.185,86.16,86.17,129300000.0
2009-12-15 23:52:00,86.165,86.18,86.165,86.165,86500000.0
2009-12-15 23:53:00,86.17,86.18,86.17,86.18,79500000.0
2009-12-15 23:54:00,86.18,86.19,86.16,86.18,97800000.0
2009-12-15 23:55:00,86.18,86.18,86.175,86.18,41100000.0
2009-12-15 23:56:00,86.185,86.185,86.16,86.16,38600000.0
2009-12-15 23:57:00,86.165,86.165,86.14,86.14,31700000.0
2009-12-15 23:58:00,86.145,86.145,86.125,86.125,11000000.0
2009-12-15 23:59:00,86.13,86.13,86.12,86.12,15500000.0
2009-12-16 00:00:00,86.12,86.14,86.12,86.125,11000000.0
2009-12-16 00:01:00,86.085,86.1,86.085,86.1,13000000.0
2009-12-16 00:02:00,86.1,86.1,86.09,86.095,27600000.0
2009-12-16 00:03:00,86.095,86.095,86.08,86.085,35000000.0
2009-12-16 00:04:00,86.085,86.095,86.07,86.085,48100000.0
2009-12-16 00:05:00,86.085,86.085,86.03,86.07,60300000.0
2009-12-16 00:06:00,86.085,86.085,86.075,86.08,30200000.0
2009-12-16 00:07:00,86.08,86.09,86.075,86.09,18200000.0
2009-12-16 00:08:00,86.09,86.1,86.085,86.085,13300000.0
2009-12-16 00:09:00,86.09,86.115,86.085,86.1,40800000.0
2009-12-16 00:10:00,86.1,86.135,86.1,86.135,14000000.0
2009-12-16 00:11:00,86.135,86.135,86.1,86.1,42300000.0
2009-12-16 00:12:00,86.11,86.11,86.1,86.11,8000000.0
2009-12-16 00:13:00,86.1,86.115,86.1,86.11,11400000.0
2009-12-16 00:14:00,86.105,86.135,86.1,86.125,19900000.0
2009-12-16 00:15:00,86.12,86.12,86.1,86.115,17300000.0
2009-12-16 00:16:00,86.12,86.125,86.115,86.125,4000000.0
2009-12-16 00:17:00,86.12,86.12,86.115,86.12,3000000.0
2009-12-16 00:18:00,86.11,86.11,86.11,86.11,2400000.0
2009-12-16 00:19:00,86.105,86.13,86.105,86.125,10800000.0
2009-12-16 00:20:00,86.13,86.13,86.125,86.13,3000000.0
2009-12-16 00:21:00,86.125,86.13,86.125,86.13,2000000.0
2009-12-16 00:22:00,86.115,86.135,86.115,86.13,10700000.0
2009-12-16 00:23:00,86.125,86.135,86.105,86.115,49100000.0
2009-12-16 00:24:00,86.125,86.13,86.115,86.13,22400000.0
2009-12-16 00:25:00,86.125,86.13,86.115,86.125,12000000.0
2009-12-16 00:26:00,86.115,86.125,86.115,86.12,10000000.0
2009-12-16 00:27:00,86.13,86.13,86.11,86.125,21700000.0
2009-12-16 00:28:00,86.125,86.14,86.11,86.125,70500000.0
2009-12-16 00:29:00,86.125,86.15,86.125,86.145,40800000.0
2009-12-16 00:30:00,86.15,86.17,86.14,86.15,56100000.0
2009-12-16 00:31:00,86.15,86.17,86.145,86.155,46900000.0
2009-12-16 00:32:00,86.155,86.165,86.145,86.15,25500000.0
2009-12-16 00:33:00,86.15,86.16,86.145,86.16,27000000.0
2009-12-16 00:34:00,86.155,86.16,86.15,86.15,22000000.0
2009-12-16 00:35:00,86.15,86.16,86.145,86.16,28900000.0
2009-12-16 00:36:00,86.16,86.16,86.15,86.15,26600000.0
2009-12-16 00:37:00,86.15,86.17,86.145,86.155,45700000.0
2009-12-16 00:38:00,86.155,86.18,86.155,86.155,29800000.0
2009-12-16 00:39:00,86.145,86.16,86.145,86.155,43300000.0
2009-12-16 00:40:00,86.155,86.155,86.155,86.155,9600000.0
2009-12-16 00:41:00,86.155,86.155,86.15,86.15,16800000.0
2009-12-16 00:42:00,86.15,86.15,86.15,86.15,2400000.0
2009-12-16 00:43:00,86.145,86.15,86.145,86.15,17000000.0
2009-12-16 00:44:00,86.155,86.155,86.155,86.155,4800000.0
2009-12-16 00:45:00,86.15,86.15,86.15,86.15,7200000.0
2009-12-16 00:46:00,86.15,86.15,86.15,86.15,14400000.0
2009-12-16 00:47:00,86.15,86.205,86.15,86.16,61800000.0
2009-12-16 00:48:00,86.155,86.165,86.14,86.16,53100000.0
2009-12-16 00:49:00,86.165,86.18,86.165,86.165,29200000.0
2009-12-16 00:50:00,86.165,86.165,86.15,86.155,32400000.0
2009-12-16 00:51:00,86.155,86.155,86.155,86.155,2400000.0
2009-12-16 00:52:00,86.15,86.15,86.15,86.15,2400000.0
2009-12-16 00:53:00,86.15,86.155,86.15,86.155,18400000.0
2009-12-16 00:54:00,86.155,86.155,86.155,86.155,12300000.0
2009-12-16 00:55:00,86.15,86.18,86.135,86.18,39700000.0
2009-12-16 00:56:00,86.18,86.2,86.17,86.2,45400000.0
2009-12-16 00:57:00,86.2,86.2,86.17,86.2,60700000.0
2009-12-16 00:58:00,86.185,86.215,86.155,86.21,87200000.0
2009-12-16 00:59:00,86.205,86.205,86.18,86.19,27800000.0
2009-12-16 01:00:00,86.195,86.195,86.19,86.195,7300000.0
2009-12-16 01:01:00,86.2,86.2,86.2,86.2,9600000.0
2009-12-16 01:02:00,86.2,86.2,86.2,86.2,2400000.0
2009-12-16 01:03:00,86.19,86.195,86.19,86.19,10600000.0
2009-12-16 01:04:00,86.2,86.2,86.19,86.19,76300000.0
2009-12-16 01:05:00,86.195,86.195,86.19,86.19,23100000.0
2009-12-16 01:06:00,86.185,86.19,86.145,86.145,36100000.0
2009-12-16 01:07:00,86.15,86.15,86.145,86.145,3400000.0
2009-12-16 01:08:00,86.145,86.16,86.13,86.16,73800000.0
2009-12-16 01:09:00,86.16,86.16,86.15,86.15,14700000.0
2009-12-16 01:10:00,86.16,86.16,86.16,86.16,7300000.0
2009-12-16 01:11:00,86.16,86.165,86.16,86.16,13800000.0
2009-12-16 01:12:00,86.16,86.17,86.16,86.16,71200000.0
2009-12-16 01:13:00,86.155,86.155,86.145,86.145,28800000.0
2009-12-16 01:14:00,86.14,86.155,86.14,86.155,50300000.0
2009-12-16 01:15:00,86.155,86.155,86.15,86.15,21200000.0
2009-12-16 01:16:00,86.155,86.155,86.15,86.155,116200000.0
2009-12-16 01:17:00,86.155,86.165,86.145,86.165,82500000.0
2009-12-16 01:18:00,86.175,86.21,86.175,86.185,174500000.0
2009-12-16 01:19:00,86.185,86.185,86.18,86.185,107000000.0
2009-12-16 01:20:00,86.185,86.185,86.175,86.18,100400000.0
2009-12-16 01:21:00,86.18,86.2,86.17,86.2,308400000.0
2009-12-16 01:22:00,86.2,86.21,86.195,86.2,102400000.0
2009-12-16 01:23:00,86.205,86.225,86.205,86.21,101300000.0
2009-12-16 01:24:00,86.215,86.215,86.205,86.21,64900000.0
2009-12-16 01:25:00,86.215,86.22,86.21,86.215,43300000.0
2009-12-16 01:26:00,86.225,86.23,86.215,86.22,210000000.0
2009-12-16 01:27:00,86.22,86.225,86.21,86.22,250600000.0
2009-12-16 01:28:00,86.215,86.22,86.21,86.22,120800000.0
2009-12-16 01:29:00,86.215,86.22,86.215,86.22,33600000.0
2009-12-16 01:30:00,86.215,86.225,86.215,86.215,79400000.0
2009-12-16 01:31:00,86.215,86.215,86.205,86.205,96200000.0
2009-12-16 01:32:00,86.21,86.215,86.21,86.21,38400000.0
2009-12-16 01:33:00,86.21,86.21,86.2,86.21,65300000.0
2009-12-16 01:34:00,86.21,86.215,86.195,86.2,151300000.0
2009-12-16 01:35:00,86.2,86.21,86.2,86.2,69300000.0
2009-12-16 01:36:00,86.2,86.205,86.18,86.19,194200000.0
2009-12-16 01:37:00,86.19,86.2,86.19,86.2,24000000.0
2009-12-16 01:38:00,86.205,86.205,86.185,86.195,81300000.0
2009-12-16 01:39:00,86.195,86.195,86.19,86.195,55200000.0
2009-12-16 01:40:00,86.195,86.195,86.185,86.185,82600000.0
2009-12-16 01:41:00,86.185,86.185,86.18,86.185,26400000.0
2009-12-16 01:42:00,86.185,86.185,86.18,86.18,15200000.0
2009-12-16 01:43:00,86.18,86.185,86.18,86.18,15500000.0
2009-12-16 01:44:00,86.18,86.18,86.15,86.155,89100000.0
2009-12-16 01:45:00,86.155,86.165,86.145,86.15,113700000.0
2009-12-16 01:46:00,86.15,86.165,86.13,86.165,188600000.0
2009-12-16 01:47:00,86.16,86.165,86.145,86.155,75500000.0
2009-12-16 01:48:00,86.16,86.17,86.155,86.17,83000000.0
2009-12-16 01:49:00,86.165,86.175,86.145,86.165,144400000.0
2009-12-16 01:50:00,86.17,86.175,86.13,86.135,182300000.0
2009-12-16 01:51:00,86.135,86.135,86.115,86.13,273000000.0
2009-12-16 01:52:00,86.125,86.14,86.1,86.105,227700000.0
2009-12-16 01:53:00,86.095,86.12,86.085,86.085,157500000.0
2009-12-16 01:54:00,86.085,86.09,86.065,86.075,255700000.0
2009-12-16 01:55:00,86.08,86.105,86.08,86.085,290200000.0
2009-12-16 01:56:00,86.09,86.095,86.065,86.07,284600000.0
2009-12-16 01:57:00,86.07,86.07,86.05,86.055,137800000.0
2009-12-16 01:58:00,86.05,86.065,86.05,86.065,133800000.0
2009-12-16 01:59:00,86.06,86.06,86.025,86.035,70200000.0
2009-12-16 02:00:00,86.025,86.045,85.99,85.99,334600000.0
2009-12-16 02:01:00,85.99,86.055,85.99,86.045,397700000.0
2009-12-16 02:02:00,86.045,86.05,86.03,86.04,244500000.0
2009-12-16 02:03:00,86.04,86.06,86.035,86.05,97200000.0
2009-12-16 02:04:00,86.05,86.05,86.02,86.04,279200000.0
2009-12-16 02:05:00,86.04,86.055,85.995,86.0,671400000.0
2009-12-16 02:06:00,86.0,86.015,85.99,86.0,777100000.0
2009-12-16 02:07:00,86.005,86.005,85.975,85.985,536000000.0
2009-12-16 02:08:00,85.99,85.99,85.945,85.945,585000000.0
2009-12-16 02:09:00,85.945,85.96,85.915,85.935,394100000.0
2009-12-16 02:10:00,85.935,85.955,85.935,85.955,186700000.0
2009-12-16 02:11:00,85.955,85.985,85.955,85.985,111300000.0
2009-12-16 02:12:00,85.985,85.985,85.975,85.985,86600000.0
2009-12-16 02:13:00,85.975,85.99,85.965,85.965,169700000.0
2009-12-16 02:14:00,85.965,85.965,85.955,85.955,44100000.0
2009-12-16 02:15:00,85.955,85.965,85.955,85.965,103800000.0
2009-12-16 02:16:00,85.965,85.995,85.965,85.995,161300000.0
2009-12-16 02:17:00,85.995,86.015,85.995,86.005,100100000.0
2009-12-16 02:18:00,86.005,86.005,85.995,85.995,26400000.0
2009-12-16 02:19:00,85.995,86.015,85.995,86.015,33600000.0
2009-12-16 02:20:00,86.005,86.025,86.005,86.025,64100000.0
2009-12-16 02:21:00,86.025,86.065,86.025,86.045,80800000.0
2009-12-16 02:22:00,86.055,86.055,86.045,86.045,49600000.0
2009-12-16 02:23:00,86.045,86.095,86.035,86.085,150000000.0
2009-12-16 02:24:00,86.085,86.095,86.055,86.085,194100000.0
2009-12-16 02:25:00,86.085,86.115,86.085,86.105,178200000.0
2009-12-16 02:26:00,86.115,86.115,86.1,86.105,128100000.0
2009-12-16 02:27:00,86.105,86.115,86.1,86.115,297800000.0
2009-12-16 02:28:00,86.115,86.15,86.11,86.135,281300000.0
2009-12-16 02:29:00,86.13,86.145,86.115,86.14,209800000.0
2009-12-16 02:30:00,86.14,86.14,86.015,86.055,247000000.0
2009-12-16 02:31:00,86.06,86.085,86.01,86.075,190300000.0
2009-12-16 02:32:00,86.07,86.125,86.065,86.105,246500000.0
2009-12-16 02:33:00,86.11,86.155,86.11,86.125,502000000.0
2009-12-16 02:34:00,86.12,86.14,86.115,86.13,337700000.0
2009-12-16 02:35:00,86.135,86.15,86.12,86.15,402200000.0
2009-12-16 02:36:00,86.145,86.145,86.095,86.1,167400000.0
2009-12-16 02:37:00,86.1,86.12,86.075,86.12,230100000.0
2009-12-16 02:38:00,86.12,86.135,86.115,86.125,89100000.0
2009-12-16 02:39:00,86.12,86.13,86.09,86.12,266800000.0
2009-12-16 02:40:00,86.12,86.13,86.11,86.115,147400000.0
2009-12-16 02:41:00,86.115,86.14,86.115,86.13,339800000.0
2009-12-16 02:42:00,86.13,86.155,86.12,86.145,375400000.0
2009-12-16 02:43:00,86.145,86.145,86.14,86.14,173400000.0
2009-12-16 02:44:00,86.145,86.15,86.135,86.15,407700000.0
2009-12-16 02:45:00,86.15,86.16,86.13,86.155,452400000.0
2009-12-16 02:46:00,86.155,86.16,86.15,86.155,128500000.0
2009-12-16 02:47:00,86.155,86.165,86.14,86.15,223700000.0
2009-12-16 02:48:00,86.15,86.16,86.145,86.155,138200000.0
2009-12-16 02:49:00,86.155,86.16,86.135,86.14,299400000.0
2009-12-16 02:50:00,86.145,86.165,86.14,86.15,174600000.0
2009-12-16 02:51:00,86.15,86.155,86.135,86.14,272200000.0
2009-12-16 02:52:00,86.145,86.15,86.135,86.14,168800000.0
2009-12-16 02:53:00,86.145,86.16,86.135,86.145,201300001.0
2009-12-16 02:54:00,86.145,86.155,86.135,86.14,292100000.0
2009-12-16 02:55:00,86.14,86.15,86.08,86.08,429900000.0
2009-12-16 02:56:00,86.08,86.115,86.07,86.09,371800000.0
2009-12-16 02:57:00,86.09,86.11,86.085,86.1,313900000.0
2009-12-16 02:58:00,86.1,86.105,86.085,86.105,346500000.0
2009-12-16 02:59:00,86.11,86.145,86.11,86.13,223500000.0
2009-12-16 03:00:00,86.135,86.135,86.07,86.085,230300000.0
2009-12-16 03:01:00,86.08,86.085,86.03,86.03,240900000.0
2009-12-16 03:02:00,86.03,86.05,86.03,86.05,175900000.0
2009-12-16 03:03:00,86.055,86.075,86.055,86.065,188100000.0
2009-12-16 03:04:00,86.06,86.08,86.04,86.04,273700000.0
2009-12-16 03:05:00,86.04,86.055,86.04,86.04,155100000.0
2009-12-16 03:06:00,86.045,86.05,85.99,86.0,347200000.0
2009-12-16 03:07:00,85.995,85.995,85.955,85.985,293500000.0
2009-12-16 03:08:00,85.985,86.005,85.985,85.995,259500000.0
2009-12-16 03:09:00,85.995,86.045,85.985,86.045,227600000.0
2009-12-16 03:10:00,86.05,86.05,86.01,86.025,135700000.0
2009-12-16 03:11:00,86.025,86.03,86.015,86.025,150100000.0
2009-12-16 03:12:00,86.025,86.045,86.005,86.045,373800000.0
2009-12-16 03:13:00,86.045,86.075,86.035,86.065,337400000.0
2009-12-16 03:14:00,86.065,86.09,86.055,86.07,215400000.0
2009-12-16 03:15:00,86.075,86.075,86.055,86.06,144200000.0
2009-12-16 03:16:00,86.06,86.06,86.045,86.045,93100000.0
2009-12-16 03:17:00,86.05,86.07,86.05,86.055,200700000.0
2009-12-16 03:18:00,86.05,86.055,86.03,86.045,140300000.0
2009-12-16 03:19:00,86.045,86.095,86.045,86.095,131700000.0
2009-12-16 03:20:00,86.095,86.115,86.075,86.115,87200000.0
2009-12-16 03:21:00,86.115,86.125,86.095,86.125,125700000.0
2009-12-16 03:22:00,86.115,86.135,86.115,86.115,184500000.0
2009-12-16 03:23:00,86.115,86.12,86.09,86.11,358300000.0
2009-12-16 03:24:00,86.11,86.12,86.085,86.09,413900000.0
2009-12-16 03:25:00,86.085,86.1,86.08,86.08,434700000.0
2009-12-16 03:26:00,86.08,86.13,86.075,86.11,455300000.0
2009-12-16 03:27:00,86.11,86.125,86.095,86.115,290500000.0
2009-12-16 03:28:00,86.115,86.115,86.04,86.055,341900000.0
2009-12-16 03:29:00,86.055,86.06,86.04,86.04,191800000.0
2009-12-16 03:30:00,86.04,86.04,86.015,86.02,264000000.0
2009-12-16 03:31:00,86.025,86.035,86.025,86.03,179200000.0
2009-12-16 03:32:00,86.035,86.035,86.02,86.035,238100000.0
2009-12-16 03:33:00,86.045,86.055,86.025,86.025,339600000.0
2009-12-16 03:34:00,86.025,86.025,86.005,86.025,297100000.0
2009-12-16 03:35:00,86.02,86.035,86.015,86.035,402000000.0
2009-12-16 03:36:00,86.035,86.035,86.02,86.03,126500000.0
2009-12-16 03:37:00,86.035,86.075,86.035,86.065,175500000.0
2009-12-16 03:38:00,86.055,86.07,86.05,86.065,132400000.0
2009-12-16 03:39:00,86.07,86.07,86.06,86.07,88700000.0
2009-12-16 03:40:00,86.07,86.09,86.07,86.09,57600000.0
2009-12-16 03:41:00,86.09,86.09,86.065,86.065,188800000.0
2009-12-16 03:42:00,86.065,86.065,86.045,86.05,157700000.0
2009-12-16 03:43:00,86.05,86.07,86.035,86.04,340900000.0
2009-12-16 03:44:00,86.04,86.04,86.02,86.035,218400000.0
2009-12-16 03:45:00,86.035,86.06,86.03,86.05,130100000.0
2009-12-16 03:46:00,86.055,86.06,86.04,86.04,270300000.0
2009-12-16 03:47:00,86.035,86.04,86.035,86.035,80500000.0
2009-12-16 03:48:00,86.035,86.045,86.03,86.035,173500000.0
2009-12-16 03:49:00,86.03,86.035,86.025,86.03,140500000.0
2009-12-16 03:50:00,86.035,86.05,86.025,86.025,157400000.0
2009-12-16 03:51:00,86.03,86.04,86.03,86.04,202100000.0
2009-12-16 03:52:00,86.04,86.055,86.035,86.05,282500000.0
2009-12-16 03:53:00,86.055,86.07,86.035,86.07,265800000.0
2009-12-16 03:54:00,86.07,86.07,86.06,86.065,50600000.0
2009-12-16 03:55:00,86.065,86.065,86.04,86.055,220600000.0
2009-12-16 03:56:00,86.055,86.06,86.055,86.055,79400000.0
2009-12-16 03:57:00,86.06,86.065,86.06,86.06,31000000.0
2009-12-16 03:58:00,86.06,86.07,86.06,86.06,63400000.0
2009-12-16 03:59:00,86.065,86.07,86.055,86.07,47500000.0
2009-12-16 04:00:00,86.07,86.075,86.07,86.07,22500000.0
2009-12-16 04:01:00,86.07,86.07,86.065,86.065,36700000.0
2009-12-16 04:02:00,86.07,86.07,86.065,86.065,80000000.0
2009-12-16 04:03:00,86.065,86.07,86.065,86.07,31600000.0
2009-12-16 04:04:00,86.07,86.1,86.07,86.1,69400000.0
2009-12-16 04:05:00,86.1,86.11,86.1,86.105,134600000.0
2009-12-16 04:06:00,86.105,86.13,86.095,86.115,162800000.0
2009-12-16 04:07:00,86.12,86.12,86.105,86.105,158400000.0
2009-12-16 04:08:00,86.11,86.12,86.105,86.12,77100000.0
2009-12-16 04:09:00,86.12,86.125,86.11,86.11,185400000.0
2009-12-16 04:10:00,86.115,86.115,86.105,86.105,127000000.0
2009-12-16 04:11:00,86.11,86.125,86.11,86.11,95000000.0
2009-12-16 04:12:00,86.115,86.125,86.115,86.115,90400000.0
2009-12-16 04:13:00,86.11,86.115,86.11,86.115,83300000.0
2009-12-16 04:14:00,86.11,86.12,86.11,86.12,34900000.0
2009-12-16 04:15:00,86.12,86.12,86.115,86.12,76200000.0
2009-12-16 04:16:00,86.12,86.12,86.12,86.12,16300000.0
2009-12-16 04:17:00,86.12,86.12,86.12,86.12,70900000.0
2009-12-16 04:18:00,86.12,86.125,86.115,86.115,65800000.0
2009-12-16 04:19:00,86.115,86.115,86.11,86.11,71400000.0
2009-12-16 04:20:00,86.11,86.125,86.11,86.11,165600000.0
2009-12-16 04:21:00,86.11,86.11,86.11,86.11,4800000.0
2009-12-16 04:22:00,86.11,86.12,86.11,86.12,36000000.0
2009-12-16 04:23:00,86.12,86.13,86.12,86.13,19300000.0
2009-12-16 04:24:00,86.13,86.135,86.115,86.12,115600000.0
2009-12-16 04:25:00,86.115,86.13,86.115,86.13,49800000.0
2009-12-16 04:26:00,86.13,86.135,86.13,86.13,12800000.0
2009-12-16 04:27:00,86.13,86.135,86.13,86.135,75300000.0
2009-12-16 04:28:00,86.135,86.135,86.135,86.135,7200000.0
2009-12-16 04:29:00,86.135,86.135,86.125,86.125,85000000.0
2009-12-16 04:30:00,86.125,86.14,86.12,86.135,117100000.0
2009-12-16 04:31:00,86.14,86.155,86.13,86.15,290900000.0
2009-12-16 04:32:00,86.145,86.15,86.135,86.14,207100000.0
2009-12-16 04:33:00,86.14,86.155,86.125,86.125,79200000.0
2009-12-16 04:34:00,86.125,86.135,86.12,86.13,157900000.0
2009-12-16 04:35:00,86.13,86.13,86.09,86.095,159800000.0
2009-12-16 04:36:00,86.095,86.11,86.095,86.1,155000000.0
2009-12-16 04:37:00,86.1,86.1,86.1,86.1,22100000.0
2009-12-16 04:38:00,86.1,86.1,86.1,86.1,2400000.0
2009-12-16 04:39:00,86.105,86.105,86.105,86.105,32500000.0
2009-12-16 04:40:00,86.11,86.115,86.11,86.11,25800000.0
2009-12-16 04:41:00,86.11,86.115,86.095,86.11,88500000.0
2009-12-16 04:42:00,86.11,86.11,86.105,86.105,9800000.0
2009-12-16 04:43:00,86.105,86.12,86.105,86.105,120800000.0
2009-12-16 04:44:00,86.105,86.11,86.105,86.11,107000000.0
2009-12-16 04:45:00,86.11,86.11,86.105,86.11,90500000.0
2009-12-16 04:46:00,86.11,86.11,86.105,86.105,53900000.0
2009-12-16 04:47:00,86.11,86.11,86.09,86.09,105600000.0
2009-12-16 04:48:00,86.09,86.095,86.075,86.075,130400000.0
2009-12-16 04:49:00,86.08,86.085,86.075,86.08,219300000.0
2009-12-16 04:50:00,86.08,86.085,86.065,86.075,160300000.0
2009-12-16 04:51:00,86.085,86.095,86.08,86.09,89100000.0
2009-12-16 04:52:00,86.095,86.105,86.09,86.105,138300000.0
2009-12-16 04:53:00,86.11,86.115,86.095,86.105,138100000.0
2009-12-16 04:54:00,86.105,86.105,86.095,86.105,60000000.0
2009-12-16 04:55:00,86.105,86.105,86.095,86.095,134800000.0
2009-12-16 04:56:00,86.1,86.105,86.095,86.1,64600000.0
2009-12-16 04:57:00,86.105,86.105,86.095,86.105,26500000.0
2009-12-16 04:58:00,86.105,86.115,86.095,86.095,115600000.0
2009-12-16 04:59:00,86.095,86.1,86.075,86.075,150600000.0
2009-12-16 05:00:00,86.075,86.095,86.065,86.075,116500000.0
2009-12-16 05:01:00,86.075,86.08,86.065,86.075,158100000.0
2009-12-16 05:02:00,86.075,86.075,86.065,86.065,160200000.0
2009-12-16 05:03:00,86.065,86.075,86.065,86.075,34900000.0
2009-12-16 05:04:00,86.075,86.08,86.075,86.08,23800000.0
2009-12-16 05:05:00,86.08,86.08,86.075,86.075,40200000.0
2009-12-16 05:06:00,86.075,86.08,86.06,86.075,137400000.0
2009-12-16 05:07:00,86.075,86.075,86.055,86.065,136200000.0
2009-12-16 05:08:00,86.065,86.07,86.055,86.07,115800000.0
2009-12-16 05:09:00,86.07,86.07,86.06,86.065,120400000.0
2009-12-16 05:10:00,86.065,86.065,86.055,86.06,73300000.0
2009-12-16 05:11:00,86.06,86.06,86.04,86.04,50700000.0
2009-12-16 05:12:00,86.04,86.04,86.025,86.035,219200000.0
2009-12-16 05:13:00,86.04,86.05,86.035,86.045,98600000.0
2009-12-16 05:14:00,86.045,86.075,86.045,86.075,96800000.0
2009-12-16 05:15:00,86.075,86.075,86.055,86.075,102100000.0
2009-12-16 05:16:00,86.07,86.07,86.065,86.07,29000000.0
2009-12-16 05:17:00,86.065,86.07,86.035,86.04,213500000.0
2009-12-16 05:18:00,86.035,86.05,86.025,86.045,204400000.0
2009-12-16 05:19:00,86.04,86.05,86.035,86.045,159100000.0
2009-12-16 05:20:00,86.045,86.05,86.035,86.04,210300000.0
2009-12-16 05:21:00,86.035,86.04,86.02,86.02,230500000.0
2009-12-16 05:22:00,86.025,86.04,86.025,86.03,251000000.0
2009-12-16 05:23:00,86.035,86.035,86.03,86.03,84500000.0
2009-12-16 05:24:00,86.03,86.06,86.03,86.06,96600000.0
2009-12-16 05:25:00,86.065,86.07,86.055,86.065,105300000.0
2009-12-16 05:26:00,86.065,86.065,86.055,86.055,44200000.0
2009-12-16 05:27:00,86.055,86.055,86.04,86.04,109700000.0
2009-12-16 05:28:00,86.04,86.065,86.04,86.065,62000000.0
2009-12-16 05:29:00,86.06,86.08,86.06,86.07,110900000.0
2009-12-16 05:30:00,86.07,86.07,86.07,86.07,4900000.0
2009-12-16 05:31:00,86.07,86.075,86.065,86.07,95200000.0
2009-12-16 05:32:00,86.075,86.075,86.055,86.065,195300000.0
2009-12-16 05:33:00,86.065,86.065,86.055,86.065,90900000.0
2009-12-16 05:34:00,86.07,86.08,86.07,86.07,45800000.0
2009-12-16 05:35:00,86.08,86.09,86.075,86.08,75700000.0
2009-12-16 05:36:00,86.08,86.08,86.08,86.08,44300000.0
2009-12-16 05:37:00,86.075,86.085,86.075,86.085,137600000.0
2009-12-16 05:38:00,86.085,86.09,86.085,86.09,82800000.0
2009-12-16 05:39:00,86.085,86.09,86.085,86.085,86200000.0
2009-12-16 05:40:00,86.085,86.09,86.08,86.08,65400000.0
2009-12-16 05:41:00,86.08,86.08,86.075,86.08,37300000.0
2009-12-16 05:42:00,86.08,86.08,86.055,86.06,122400000.0
2009-12-16 05:43:00,86.06,86.075,86.055,86.06,155400000.0
2009-12-16 05:44:00,86.06,86.06,86.03,86.03,227400000.0
2009-12-16 05:45:00,86.03,86.03,86.025,86.03,107200000.0
2009-12-16 05:46:00,86.035,86.045,86.03,86.035,264600000.0
2009-12-16 05:47:00,86.04,86.05,86.025,86.025,204100000.0
2009-12-16 05:48:00,86.025,86.025,86.01,86.015,63300000.0
2009-12-16 05:49:00,86.01,86.01,85.97,85.975,220900000.0
2009-12-16 05:50:00,85.975,85.98,85.965,85.97,143500000.0
2009-12-16 05:51:00,85.97,85.975,85.955,85.955,176400000.0
2009-12-16 05:52:00,85.955,85.965,85.945,85.96,130700000.0
2009-12-16 05:53:00,85.955,85.99,85.955,85.985,247800000.0
2009-12-16 05:54:00,85.985,85.985,85.975,85.975,109800000.0
2009-12-16 05:55:00,85.975,85.99,85.96,85.97,181000000.0
2009-12-16 05:56:00,85.975,85.985,85.975,85.98,92000000.0
2009-12-16 05:57:00,85.975,85.98,85.965,85.965,73700000.0
2009-12-16 05:58:00,85.97,85.98,85.96,85.96,105100000.0
2009-12-16 05:59:00,85.965,85.97,85.96,85.965,82000000.0
2009-12-16 06:00:00,85.965,85.99,85.965,85.985,238600000.0
2009-12-16 06:01:00,85.985,85.995,85.985,85.995,89100000.0
2009-12-16 06:02:00,85.995,86.0,85.99,85.995,81700000.0
2009-12-16 06:03:00,85.995,85.995,85.99,85.995,65200000.0
2009-12-16 06:04:00,85.995,85.995,85.985,85.995,42400000.0
2009-12-16 06:05:00,85.995,85.995,85.98,85.985,54900000.0
2009-12-16 06:06:00,85.985,85.985,85.985,85.985,47200000.0
2009-12-16 06:07:00,85.985,85.985,85.965,85.975,59600000.0
2009-12-16 06:08:00,85.985,85.985,85.955,85.955,129200000.0
2009-12-16 06:09:00,85.955,85.985,85.955,85.985,284200000.0
2009-12-16 06:10:00,85.985,85.99,85.965,85.965,145800000.0
2009-12-16 06:11:00,85.97,85.975,85.96,85.97,161400000.0
2009-12-16 06:12:00,85.97,85.97,85.965,85.965,74000000.0
2009-12-16 06:13:00,85.965,85.965,85.965,85.965,77700000.0
2009-12-16 06:14:00,85.965,85.965,85.955,85.965,157900000.0
2009-12-16 06:15:00,85.97,85.995,85.97,85.99,88200000.0
2009-12-16 06:16:00,85.99,86.0,85.985,85.995,173000000.0
2009-12-16 06:17:00,85.995,86.01,85.995,86.01,187500000.0
2009-12-16 06:18:00,86.01,86.015,85.995,85.995,184700000.0
2009-12-16 06:19:00,85.995,85.995,85.995,85.995,49600000.0
2009-12-16 06:20:00,85.995,85.995,85.985,85.995,143200000.0
2009-12-16 06:21:00,85.995,86.015,85.985,86.015,104000000.0
2009-12-16 06:22:00,86.01,86.01,86.01,86.01,12800000.0
2009-12-16 06:23:00,86.01,86.02,86.01,86.02,45600000.0
2009-12-16 06:24:00,86.02,86.03,86.015,86.015,180400000.0
2009-12-16 06:25:00,86.015,86.02,86.01,86.02,137300000.0
2009-12-16 06:26:00,86.02,86.02,86.0,86.0,150500000.0
2009-12-16 06:27:00,86.005,86.02,86.005,86.015,88800000.0
2009-12-16 06:28:00,86.015,86.015,86.005,86.01,255500000.0
2009-12-16 06:29:00,86.01,86.01,86.005,86.005,123600000.0
2009-12-16 06:30:00,86.005,86.005,85.995,85.995,72500000.0
2009-12-16 06:31:00,85.995,85.995,85.965,85.99,225900000.0
2009-12-16 06:32:00,85.99,85.995,85.985,85.985,253900000.0
2009-12-16 06:33:00,85.99,86.0,85.955,85.965,392100000.0
2009-12-16 06:34:00,85.965,85.985,85.96,85.965,416600000.0
2009-12-16 06:35:00,85.965,85.975,85.965,85.975,137000000.0
2009-12-16 06:36:00,85.98,85.995,85.98,85.985,52000000.0
2009-12-16 06:37:00,85.985,86.005,85.97,85.98,387600000.0
2009-12-16 06:38:00,85.985,85.985,85.975,85.975,136000000.0
2009-12-16 06:39:00,85.975,85.98,85.965,85.965,238000000.0
2009-12-16 06:40:00,85.965,85.98,85.96,85.965,233600000.0
2009-12-16 06:41:00,85.965,85.975,85.955,85.97,281600001.0
2009-12-16 06:42:00,85.975,85.975,85.97,85.97,14400000.0
2009-12-16 06:43:00,85.965,85.97,85.94,85.94,102700000.0
2009-12-16 06:44:00,85.94,85.94,85.87,85.895,563400000.0
2009-12-16 06:45:00,85.895,85.95,85.895,85.925,481800000.0
2009-12-16 06:46:00,85.925,85.94,85.9,85.935,339400000.0
2009-12-16 06:47:00,85.94,85.945,85.905,85.905,291300000.0
2009-12-16 06:48:00,85.91,85.93,85.905,85.915,213400000.0
2009-12-16 06:49:00,85.915,85.945,85.905,85.945,233000000.0
2009-12-16 06:50:00,85.945,85.955,85.935,85.945,111500000.0
2009-12-16 06:51:00,85.945,85.955,85.925,85.93,177700000.0
2009-12-16 06:52:00,85.93,85.93,85.885,85.89,738600000.0
2009-12-16 06:53:00,85.89,85.915,85.885,85.91,293000000.0
2009-12-16 06:54:00,85.915,85.915,85.885,85.89,252900000.0
2009-12-16 06:55:00,85.89,85.895,85.885,85.89,181600000.0
2009-12-16 06:56:00,85.89,85.905,85.89,85.905,175300000.0
2009-12-16 06:57:00,85.905,85.91,85.89,85.89,406100000.0
2009-12-16 06:58:00,85.89,85.9,85.89,85.9,433500000.0
2009-12-16 06:59:00,85.9,85.91,85.895,85.905,401500000.0
2009-12-16 07:00:00,85.905,85.91,85.895,85.905,260000000.0
2009-12-16 07:01:00,85.9,85.905,85.9,85.9,69900000.0
2009-12-16 07:02:00,85.9,85.905,85.895,85.895,101400000.0
2009-12-16 07:03:00,85.895,85.895,85.89,85.895,174500000.0
2009-12-16 07:04:00,85.895,85.905,85.89,85.905,206600000.0
2009-12-16 07:05:00,85.905,85.915,85.885,85.895,387800000.0
2009-12-16 07:06:00,85.895,85.905,85.885,85.905,119300000.0
2009-12-16 07:07:00,85.91,85.915,85.895,85.905,233000000.0
2009-12-16 07:08:00,85.91,85.915,85.905,85.905,136000000.0
2009-12-16 07:09:00,85.905,85.93,85.9,85.925,145800000.0
2009-12-16 07:10:00,85.925,85.94,85.92,85.925,208600000.0
2009-12-16 07:11:00,85.925,85.94,85.925,85.925,231200000.0
2009-12-16 07:12:00,85.925,85.925,85.915,85.92,97300000.0
2009-12-16 07:13:00,85.92,85.92,85.91,85.915,154300000.0
2009-12-16 07:14:00,85.915,85.925,85.9,85.905,246800000.0
2009-12-16 07:15:00,85.905,85.91,85.9,85.91,242100000.0
2009-12-16 07:16:00,85.91,85.91,85.895,85.895,268600000.0
2009-12-16 07:17:00,85.895,85.9,85.88,85.885,264100000.0
2009-12-16 07:18:00,85.88,85.885,85.87,85.875,241500001.0
2009-12-16 07:19:00,85.87,85.885,85.865,85.885,341800001.0
2009-12-16 07:20:00,85.88,85.895,85.87,85.885,157800000.0
2009-12-16 07:21:00,85.885,85.905,85.885,85.895,176800000.0
2009-12-16 07:22:00,85.905,85.905,85.89,85.895,82900000.0
2009-12-16 07:23:00,85.9,85.9,85.89,85.895,56800000.0
2009-12-16 07:24:00,85.895,85.895,85.875,85.89,101600000.0
2009-12-16 07:25:00,85.89,85.89,85.885,85.885,35200000.0
2009-12-16 07:26:00,85.88,85.885,85.88,85.88,35000000.0
2009-12-16 07:27:00,85.885,85.89,85.88,85.89,68800000.0
2009-12-16 07:28:00,85.89,85.905,85.865,85.905,200200000.0
2009-12-16 07:29:00,85.9,85.91,85.895,85.895,152100000.0
2009-12-16 07:30:00,85.895,85.895,85.875,85.89,315200000.0
2009-12-16 07:31:00,85.89,85.905,85.885,85.9,150800000.0
2009-12-16 07:32:00,85.905,85.905,85.89,85.905,64600000.0
2009-12-16 07:33:00,85.905,85.905,85.895,85.895,114500000.0
2009-12-16 07:34:00,85.9,85.925,85.9,85.925,141900000.0
2009-12-16 07:35:00,85.93,85.945,85.925,85.945,304400000.0
2009-12-16 07:36:00,85.945,85.955,85.945,85.955,99700000.0
2009-12-16 07:37:00,85.945,85.965,85.945,85.965,157200000.0
2009-12-16 07:38:00,85.965,85.98,85.965,85.98,147200000.0
2009-12-16 07:39:00,85.985,86.005,85.985,85.985,181600000.0
2009-12-16 07:40:00,85.99,85.99,85.96,85.96,129900000.0
2009-12-16 07:41:00,85.96,85.975,85.96,85.97,104700000.0
2009-12-16 07:42:00,85.97,85.985,85.97,85.985,173100000.0
2009-12-16 07:43:00,85.985,86.0,85.985,85.99,180500000.0
2009-12-16 07:44:00,85.99,85.995,85.99,85.99,56000000.0
2009-12-16 07:45:00,85.99,85.99,85.975,85.975,207000000.0
2009-12-16 07:46:00,85.975,85.975,85.965,85.97,45700000.0
2009-12-16 07:47:00,85.97,85.975,85.945,85.945,185500000.0
2009-12-16 07:48:00,85.955,85.965,85.95,85.955,142600000.0
2009-12-16 07:49:00,85.955,85.965,85.955,85.96,25800000.0
2009-12-16 07:50:00,85.965,85.98,85.965,85.98,123800000.0
2009-12-16 07:51:00,85.985,85.985,85.97,85.97,89600000.0
2009-12-16 07:52:00,85.97,85.975,85.96,85.96,170700000.0
2009-12-16 07:53:00,85.955,85.96,85.945,85.95,215500000.0
2009-12-16 07:54:00,85.95,85.95,85.93,85.94,87400000.0
2009-12-16 07:55:00,85.94,85.95,85.935,85.94,95100000.0
2009-12-16 07:56:00,85.945,85.955,85.935,85.945,203000000.0
2009-12-16 07:57:00,85.945,85.945,85.94,85.94,50400000.0
2009-12-16 07:58:00,85.94,85.95,85.94,85.95,19200000.0
2009-12-16 07:59:00,85.945,85.945,85.935,85.945,53700000.0
2009-12-16 08:00:00,85.95,85.96,85.95,85.955,154100000.0
2009-12-16 08:01:00,85.955,85.965,85.945,85.965,160100000.0
2009-12-16 08:02:00,85.965,85.985,85.965,85.975,93100000.0
2009-12-16 08:03:00,85.975,85.985,85.97,85.975,218100000.0
2009-12-16 08:04:00,85.98,85.985,85.97,85.98,207900000.0
2009-12-16 08:05:00,85.98,85.99,85.975,85.99,105000000.0
2009-12-16 08:06:00,85.99,86.005,85.99,86.005,99600000.0
2009-12-16 08:07:00,86.005,86.015,86.005,86.01,75200000.0
2009-12-16 08:08:00,86.01,86.02,86.005,86.015,140800000.0
2009-12-16 08:09:00,86.01,86.015,86.005,86.01,154600000.0
2009-12-16 08:10:00,86.0,86.01,85.995,86.005,261100000.0
2009-12-16 08:11:00,86.005,86.005,85.98,85.98,263700000.0
2009-12-16 08:12:00,85.98,85.995,85.965,85.97,215600000.0
2009-12-16 08:13:00,85.975,86.0,85.975,85.98,156000000.0
2009-12-16 08:14:00,85.985,86.01,85.985,86.005,119300000.0
2009-12-16 08:15:00,86.005,86.02,85.985,86.02,374700000.0
2009-12-16 08:16:00,86.015,86.025,85.985,85.995,544900000.0
2009-12-16 08:17:00,85.995,86.01,85.995,85.995,127200000.0
2009-12-16 08:18:00,85.995,86.01,85.995,86.01,88300000.0
2009-12-16 08:19:00,86.015,86.025,86.005,86.015,140900000.0
2009-12-16 08:20:00,86.015,86.015,86.005,86.005,228300000.0
2009-12-16 08:21:00,86.005,86.005,85.985,85.995,199800000.0
2009-12-16 08:22:00,85.985,86.035,85.985,86.03,108800000.0
2009-12-16 08:23:00,86.025,86.075,86.025,86.055,247400000.0
2009-12-16 08:24:00,86.055,86.07,86.055,86.065,89400000.0
2009-12-16 08:25:00,86.065,86.065,86.015,86.02,252600000.0
2009-12-16 08:26:00,86.02,86.055,86.02,86.045,149300000.0
2009-12-16 08:27:00,86.045,86.045,85.965,85.985,308200000.0
2009-12-16 08:28:00,85.985,86.005,85.965,86.005,149500000.0
2009-12-16 08:29:00,85.995,86.0,85.975,86.0,254800000.0
2009-12-16 08:30:00,86.005,86.01,85.975,85.995,353100000.0
2009-12-16 08:31:00,85.995,86.025,85.995,85.995,204600000.0
2009-12-16 08:32:00,85.995,86.015,85.995,86.01,248800000.0
2009-12-16 08:33:00,86.005,86.01,85.975,85.985,170500000.0
2009-12-16 08:34:00,85.98,85.985,85.97,85.985,85300000.0
2009-12-16 08:35:00,85.98,85.995,85.98,85.995,57600000.0
2009-12-16 08:36:00,85.995,86.005,85.995,85.995,73400000.0
2009-12-16 08:37:00,85.995,86.0,85.985,85.99,248900000.0
2009-12-16 08:38:00,85.995,86.0,85.975,85.99,174900000.0
2009-12-16 08:39:00,85.98,86.0,85.975,85.995,187100000.0
2009-12-16 08:40:00,86.0,86.005,85.985,85.995,153000000.0
2009-12-16 08:41:00,85.995,86.01,85.995,86.01,110800000.0
2009-12-16 08:42:00,86.01,86.02,86.0,86.01,205300000.0
2009-12-16 08:43:00,86.005,86.01,86.005,86.005,97100000.0
2009-12-16 08:44:00,86.005,86.01,85.995,86.0,129800000.0
2009-12-16 08:45:00,86.005,86.035,86.005,86.035,318900000.0
2009-12-16 08:46:00,86.035,86.045,86.025,86.04,193100000.0
2009-12-16 08:47:00,86.04,86.065,86.035,86.04,334400000.0
2009-12-16 08:48:00,86.04,86.05,86.035,86.05,115600000.0
2009-12-16 08:49:00,86.05,86.055,86.035,86.04,178900000.0
2009-12-16 08:50:00,86.04,86.045,86.035,86.045,222600000.0
2009-12-16 08:51:00,86.045,86.045,86.045,86.045,44200000.0
2009-12-16 08:52:00,86.045,86.045,86.02,86.02,76600000.0
2009-12-16 08:53:00,86.02,86.025,86.015,86.02,115100000.0
2009-12-16 08:54:00,86.01,86.03,85.995,86.03,318800000.0
2009-12-16 08:55:00,86.03,86.055,86.025,86.05,177400000.0
2009-12-16 08:56:00,86.045,86.065,86.045,86.06,188300000.0
2009-12-16 08:57:00,86.06,86.075,86.06,86.07,82400000.0
2009-12-16 08:58:00,86.065,86.065,86.045,86.05,77500000.0
2009-12-16 08:59:00,86.05,86.06,86.045,86.055,273400000.0
2009-12-16 09:00:00,86.055,86.075,86.055,86.075,180200000.0
2009-12-16 09:01:00,86.075,86.095,86.07,86.07,304800000.0
2009-12-16 09:02:00,86.075,86.08,86.06,86.07,308000000.0
2009-12-16 09:03:00,86.075,86.095,86.07,86.085,163600000.0
2009-12-16 09:04:00,86.09,86.095,86.075,86.08,156500000.0
2009-12-16 09:05:00,86.08,86.095,86.075,86.09,214100000.0
2009-12-16 09:06:00,86.085,86.09,86.08,86.085,79400000.0
2009-12-16 09:07:00,86.08,86.1,86.065,86.095,226000000.0
2009-12-16 09:08:00,86.095,86.095,86.06,86.065,317200000.0
2009-12-16 09:09:00,86.065,86.07,86.06,86.065,218399999.0
2009-12-16 09:10:00,86.06,86.06,86.05,86.055,76200000.0
2009-12-16 09:11:00,86.05,86.07,86.05,86.07,34600000.0
2009-12-16 09:12:00,86.065,86.085,86.065,86.075,124500000.0
2009-12-16 09:13:00,86.075,86.085,86.065,86.085,69000000.0
2009-12-16 09:14:00,86.08,86.08,86.065,86.08,160900000.0
2009-12-16 09:15:00,86.08,86.095,86.08,86.09,114800000.0
2009-12-16 09:16:00,86.09,86.095,86.075,86.09,188400000.0
2009-12-16 09:17:00,86.09,86.1,86.08,86.095,150500000.0
2009-12-16 09:18:00,86.09,86.1,86.085,86.085,186000000.0
2009-12-16 09:19:00,86.085,86.085,86.075,86.08,68900000.0
2009-12-16 09:20:00,86.085,86.085,86.075,86.075,84000000.0
2009-12-16 09:21:00,86.075,86.075,86.045,86.055,303100000.0
2009-12-16 09:22:00,86.055,86.065,86.055,86.055,224900000.0
2009-12-16 09:23:00,86.055,86.055,86.035,86.04,275200000.0
2009-12-16 09:24:00,86.04,86.05,86.035,86.045,279700000.0
2009-12-16 09:25:00,86.05,86.05,86.03,86.045,453399999.0
2009-12-16 09:26:00,86.045,86.065,86.045,86.06,474400002.0
2009-12-16 09:27:00,86.06,86.065,86.04,86.04,358400000.0
2009-12-16 09:28:00,86.04,86.045,86.04,86.045,442200000.0
2009-12-16 09:29:00,86.045,86.05,86.03,86.03,325600000.0
2009-12-16 09:30:00,86.035,86.055,86.025,86.05,257000000.0
2009-12-16 09:31:00,86.05,86.05,86.045,86.045,103500000.0
2009-12-16 09:32:00,86.05,86.05,86.04,86.045,155300000.0
2009-12-16 09:33:00,86.045,86.05,86.035,86.04,202800001.0
2009-12-16 09:34:00,86.04,86.09,86.04,86.05,309700000.0
2009-12-16 09:35:00,86.05,86.08,86.05,86.075,230100000.0
2009-12-16 09:36:00,86.075,86.08,86.05,86.065,346000000.0
2009-12-16 09:37:00,86.065,86.075,86.06,86.07,288800000.0
2009-12-16 09:38:00,86.075,86.09,86.07,86.085,188100000.0
2009-12-16 09:39:00,86.085,86.11,86.085,86.1,315300000.0
2009-12-16 09:40:00,86.1,86.1,86.085,86.095,183700000.0
2009-12-16 09:41:00,86.095,86.095,86.085,86.085,139500000.0
2009-12-16 09:42:00,86.085,86.11,86.08,86.105,305000000.0
2009-12-16 09:43:00,86.1,86.1,86.055,86.055,275100000.0
2009-12-16 09:44:00,86.055,86.06,86.035,86.045,273000000.0
2009-12-16 09:45:00,86.045,86.07,86.045,86.07,159100000.0
2009-12-16 09:46:00,86.07,86.07,86.045,86.045,226300000.0
2009-12-16 09:47:00,86.045,86.055,86.035,86.05,265100000.0
2009-12-16 09:48:00,86.045,86.065,86.04,86.065,139200000.0
2009-12-16 09:49:00,86.065,86.065,86.01,86.025,238800000.0
2009-12-16 09:50:00,86.025,86.025,86.0,86.01,195600000.0
2009-12-16 09:51:00,86.01,86.04,86.01,86.035,279000000.0
2009-12-16 09:52:00,86.03,86.045,86.015,86.035,464100001.0
2009-12-16 09:53:00,86.035,86.07,86.03,86.065,325400000.0
2009-12-16 09:54:00,86.065,86.08,86.055,86.075,391400000.0
2009-12-16 09:55:00,86.075,86.09,86.07,86.08,424300000.0
2009-12-16 09:56:00,86.08,86.1,86.075,86.09,304100000.0
2009-12-16 09:57:00,86.085,86.1,86.075,86.1,261300000.0
2009-12-16 09:58:00,86.105,86.105,86.075,86.08,257100000.0
2009-12-16 09:59:00,86.08,86.08,86.055,86.065,234700000.0
2009-12-16 10:00:00,86.065,86.09,86.045,86.08,319500000.0
2009-12-16 10:01:00,86.08,86.12,86.08,86.105,253700000.0
2009-12-16 10:02:00,86.105,86.105,86.065,86.075,192900000.0
2009-12-16 10:03:00,86.08,86.085,86.06,86.07,174200000.0
2009-12-16 10:04:00,86.075,86.085,86.06,86.06,185700000.0
2009-12-16 10:05:00,86.06,86.07,86.055,86.065,155200000.0
2009-12-16 10:06:00,86.065,86.11,86.065,86.11,252700000.0
2009-12-16 10:07:00,86.11,86.115,86.09,86.1,299900000.0
2009-12-16 10:08:00,86.105,86.105,86.085,86.09,216300000.0
2009-12-16 10:09:00,86.09,86.095,86.065,86.085,232499999.0
2009-12-16 10:10:00,86.085,86.095,86.075,86.095,246300000.0
2009-12-16 10:11:00,86.095,86.115,86.085,86.11,211900000.0
2009-12-16 10:12:00,86.105,86.115,86.09,86.11,375200000.0
2009-12-16 10:13:00,86.11,86.145,86.105,86.135,271800000.0
2009-12-16 10:14:00,86.14,86.16,86.135,86.15,205400000.0
2009-12-16 10:15:00,86.15,86.18,86.14,86.17,199300000.0
2009-12-16 10:16:00,86.17,86.17,86.12,86.135,265400000.0
2009-12-16 10:17:00,86.135,86.135,86.11,86.12,370399999.0
2009-12-16 10:18:00,86.115,86.12,86.075,86.075,290700000.0
2009-12-16 10:19:00,86.085,86.09,86.06,86.07,96100000.0
2009-12-16 10:20:00,86.065,86.075,86.055,86.055,96700000.0
2009-12-16 10:21:00,86.055,86.075,86.045,86.075,172900000.0
2009-12-16 10:22:00,86.075,86.08,86.065,86.08,85500000.0
2009-12-16 10:23:00,86.08,86.095,86.08,86.09,409500000.0
2009-12-16 10:24:00,86.09,86.13,86.085,86.13,630500000.0
2009-12-16 10:25:00,86.13,86.165,86.125,86.165,283800000.0
2009-12-16 10:26:00,86.165,86.165,86.145,86.145,188700000.0
2009-12-16 10:27:00,86.145,86.145,86.135,86.145,191400000.0
2009-12-16 10:28:00,86.145,86.145,86.12,86.125,184600000.0
2009-12-16 10:29:00,86.125,86.145,86.125,86.14,131300000.0
2009-12-16 10:30:00,86.14,86.165,86.14,86.15,155900000.0
2009-12-16 10:31:00,86.15,86.15,86.125,86.145,185800000.0
2009-12-16 10:32:00,86.14,86.14,86.12,86.12,174100000.0
2009-12-16 10:33:00,86.12,86.145,86.115,86.12,254300000.0
2009-12-16 10:34:00,86.12,86.155,86.12,86.15,272700000.0
2009-12-16 10:35:00,86.15,86.155,86.125,86.13,208200000.0
2009-12-16 10:36:00,86.125,86.125,86.095,86.105,166800000.0
2009-12-16 10:37:00,86.105,86.12,86.1,86.105,198100000.0
2009-12-16 10:38:00,86.105,86.12,86.095,86.11,98500000.0
2009-12-16 10:39:00,86.11,86.125,86.1,86.105,108300000.0
2009-12-16 10:40:00,86.115,86.12,86.1,86.11,330500000.0
2009-12-16 10:41:00,86.11,86.14,86.11,86.12,380900000.0
2009-12-16 10:42:00,86.12,86.135,86.105,86.135,208900000.0
2009-12-16 10:43:00,86.135,86.145,86.12,86.13,240700000.0
2009-12-16 10:44:00,86.13,86.14,86.09,86.105,248800000.0
2009-12-16 10:45:00,86.105,86.12,86.1,86.11,254500000.0
2009-12-16 10:46:00,86.105,86.115,86.105,86.11,138000000.0
2009-12-16 10:47:00,86.12,86.155,86.105,86.15,263300000.0
2009-12-16 10:48:00,86.14,86.16,86.135,86.16,322200000.0
2009-12-16 10:49:00,86.16,86.205,86.155,86.195,217500000.0
2009-12-16 10:50:00,86.195,86.205,86.165,86.17,216200000.0
2009-12-16 10:51:00,86.165,86.19,86.165,86.185,160600000.0
2009-12-16 10:52:00,86.18,86.185,86.16,86.185,267500000.0
2009-12-16 10:53:00,86.18,86.275,86.18,86.27,301700000.0
2009-12-16 10:54:00,86.28,86.315,86.265,86.265,277400000.0
2009-12-16 10:55:00,86.265,86.36,86.265,86.355,244100000.0
2009-12-16 10:56:00,86.355,86.375,86.35,86.355,358800000.0
2009-12-16 10:57:00,86.355,86.37,86.32,86.335,371099999.0
2009-12-16 10:58:00,86.335,86.375,86.325,86.365,222800000.0
2009-12-16 10:59:00,86.37,86.37,86.345,86.36,245700000.0
2009-12-16 11:00:00,86.355,86.375,86.35,86.35,245700000.0
2009-12-16 11:01:00,86.35,86.35,86.325,86.325,203700000.0
2009-12-16 11:02:00,86.32,86.33,86.31,86.33,186200000.0
2009-12-16 11:03:00,86.34,86.35,86.335,86.345,221300000.0
2009-12-16 11:04:00,86.345,86.425,86.345,86.385,357400000.0
2009-12-16 11:05:00,86.385,86.39,86.36,86.37,391900000.0
2009-12-16 11:06:00,86.375,86.375,86.33,86.33,237600000.0
2009-12-16 11:07:00,86.33,86.345,86.33,86.34,170400000.0
2009-12-16 11:08:00,86.34,86.345,86.33,86.335,138300000.0
2009-12-16 11:09:00,86.33,86.33,86.315,86.315,154100000.0
2009-12-16 11:10:00,86.32,86.32,86.28,86.29,139500000.0
2009-12-16 11:11:00,86.295,86.305,86.29,86.3,66500000.0
2009-12-16 11:12:00,86.3,86.3,86.275,86.275,199600000.0
2009-12-16 11:13:00,86.275,86.3,86.27,86.28,163300000.0
2009-12-16 11:14:00,86.285,86.285,86.275,86.28,138800000.0
2009-12-16 11:15:00,86.28,86.29,86.265,86.27,257300000.0
2009-12-16 11:16:00,86.27,86.275,86.26,86.265,179400000.0
2009-12-16 11:17:00,86.265,86.28,86.265,86.275,181600000.0
2009-12-16 11:18:00,86.275,86.285,86.265,86.27,189400000.0
2009-12-16 11:19:00,86.27,86.285,86.27,86.275,134800000.0
2009-12-16 11:20:00,86.275,86.275,86.24,86.255,275600000.0
2009-12-16 11:21:00,86.255,86.255,86.195,86.205,326100000.0
2009-12-16 11:22:00,86.215,86.25,86.21,86.24,113900000.0
2009-12-16 11:23:00,86.245,86.285,86.24,86.255,229600000.0
2009-12-16 11:24:00,86.255,86.265,86.235,86.265,197600000.0
2009-12-16 11:25:00,86.265,86.265,86.25,86.26,59500000.0
2009-12-16 11:26:00,86.26,86.265,86.22,86.225,143500000.0
2009-12-16 11:27:00,86.225,86.235,86.21,86.235,108300000.0
2009-12-16 11:28:00,86.235,86.24,86.2,86.235,132800000.0
2009-12-16 11:29:00,86.235,86.235,86.2,86.2,197300000.0
2009-12-16 11:30:00,86.205,86.245,86.205,86.23,174200000.0
2009-12-16 11:31:00,86.225,86.295,86.22,86.295,328400000.0
2009-12-16 11:32:00,86.295,86.305,86.255,86.255,325900000.0
2009-12-16 11:33:00,86.26,86.275,86.255,86.265,265600000.0
2009-12-16 11:34:00,86.265,86.265,86.23,86.24,224800000.0
2009-12-16 11:35:00,86.24,86.27,86.24,86.27,271800001.0
2009-12-16 11:36:00,86.27,86.34,86.265,86.33,288100000.0
2009-12-16 11:37:00,86.335,86.335,86.27,86.27,215600000.0
2009-12-16 11:38:00,86.27,86.325,86.26,86.32,268500000.0
2009-12-16 11:39:00,86.32,86.32,86.265,86.275,219300000.0
2009-12-16 11:40:00,86.275,86.3,86.265,86.265,213400000.0
2009-12-16 11:41:00,86.265,86.315,86.26,86.3,308300000.0
2009-12-16 11:42:00,86.3,86.33,86.3,86.32,294000000.0
2009-12-16 11:43:00,86.32,86.33,86.315,86.315,177000000.0
2009-12-16 11:44:00,86.315,86.335,86.3,86.315,210200000.0
2009-12-16 11:45:00,86.305,86.34,86.3,86.315,396000000.0
2009-12-16 11:46:00,86.315,86.375,86.315,86.375,337400000.0
2009-12-16 11:47:00,86.375,86.375,86.305,86.315,341300001.0
2009-12-16 11:48:00,86.315,86.34,86.305,86.33,254300000.0
2009-12-16 11:49:00,86.33,86.33,86.305,86.325,335300000.0
2009-12-16 11:50:00,86.325,86.33,86.3,86.305,309700000.0
2009-12-16 11:51:00,86.305,86.315,86.29,86.3,174700000.0
2009-12-16 11:52:00,86.3,86.305,86.295,86.305,189200000.0
2009-12-16 11:53:00,86.3,86.3,86.28,86.28,244300000.0
2009-12-16 11:54:00,86.275,86.28,86.255,86.275,226700000.0
2009-12-16 11:55:00,86.275,86.325,86.275,86.325,395299999.0
2009-12-16 11:56:00,86.325,86.335,86.315,86.32,342500000.0
2009-12-16 11:57:00,86.32,86.34,86.31,86.335,299200000.0
2009-12-16 11:58:00,86.335,86.335,86.31,86.32,281800000.0
2009-12-16 11:59:00,86.32,86.345,86.295,86.345,434400000.0
2009-12-16 12:00:00,86.34,86.37,86.29,86.305,500000000.0
2009-12-16 12:01:00,86.31,86.385,86.31,86.345,403400000.0
2009-12-16 12:02:00,86.345,86.38,86.34,86.35,284700000.0
2009-12-16 12:03:00,86.345,86.43,86.34,86.415,362300000.0
2009-12-16 12:04:00,86.415,86.44,86.385,86.385,463600000.0
2009-12-16 12:05:00,86.375,86.375,86.34,86.345,363700000.0
2009-12-16 12:06:00,86.34,86.34,86.315,86.325,338500000.0
2009-12-16 12:07:00,86.325,86.345,86.325,86.335,178800000.0
2009-12-16 12:08:00,86.335,86.34,86.325,86.34,157300000.0
2009-12-16 12:09:00,86.34,86.345,86.33,86.33,276800000.0
2009-12-16 12:10:00,86.33,86.365,86.33,86.345,453000000.0
2009-12-16 12:11:00,86.345,86.35,86.305,86.31,329300000.0
2009-12-16 12:12:00,86.31,86.335,86.295,86.33,370599999.0
2009-12-16 12:13:00,86.325,86.325,86.275,86.275,550499999.0
2009-12-16 12:14:00,86.265,86.265,86.25,86.255,353500001.0
2009-12-16 12:15:00,86.26,86.265,86.245,86.25,173100000.0
2009-12-16 12:16:00,86.25,86.29,86.245,86.285,240100000.0
2009-12-16 12:17:00,86.28,86.3,86.27,86.295,219500000.0
2009-12-16 12:18:00,86.295,86.31,86.275,86.28,168100000.0
2009-12-16 12:19:00,86.29,86.295,86.27,86.28,240500000.0
2009-12-16 12:20:00,86.28,86.35,86.275,86.345,304200000.0
2009-12-16 12:21:00,86.345,86.36,86.275,86.275,514899999.0
2009-12-16 12:22:00,86.275,86.28,86.235,86.275,501500000.0
2009-12-16 12:23:00,86.275,86.29,86.25,86.27,297500000.0
2009-12-16 12:24:00,86.28,86.29,86.26,86.29,313200000.0
2009-12-16 12:25:00,86.29,86.32,86.285,86.32,530400000.0
2009-12-16 12:26:00,86.32,86.345,86.31,86.345,463600000.0
2009-12-16 12:27:00,86.35,86.36,86.34,86.35,240800000.0
2009-12-16 12:28:00,86.345,86.36,86.31,86.325,391900000.0
2009-12-16 12:29:00,86.32,86.32,86.295,86.305,334600000.0
2009-12-16 12:30:00,86.3,86.345,86.29,86.345,299700000.0
2009-12-16 12:31:00,86.34,86.35,86.325,86.325,242400000.0
2009-12-16 12:32:00,86.32,86.335,86.31,86.315,152600000.0
2009-12-16 12:33:00,86.315,86.315,86.265,86.265,221500000.0
2009-12-16 12:34:00,86.265,86.285,86.26,86.27,317400000.0
2009-12-16 12:35:00,86.27,86.285,86.265,86.27,211900000.0
2009-12-16 12:36:00,86.275,86.305,86.275,86.28,304000000.0
2009-12-16 12:37:00,86.28,86.28,86.275,86.28,115700000.0
2009-12-16 12:38:00,86.285,86.305,86.275,86.295,143600000.0
2009-12-16 12:39:00,86.285,86.29,86.265,86.265,283400000.0
2009-12-16 12:40:00,86.265,86.27,86.265,86.265,92700000.0
2009-12-16 12:41:00,86.265,86.27,86.255,86.255,110700000.0
2009-12-16 12:42:00,86.255,86.26,86.255,86.255,324599999.0
2009-12-16 12:43:00,86.255,86.27,86.25,86.255,208200000.0
2009-12-16 12:44:00,86.255,86.255,86.235,86.245,276400001.0
2009-12-16 12:45:00,86.245,86.295,86.245,86.295,210900000.0
2009-12-16 12:46:00,86.29,86.295,86.27,86.28,244400000.0
2009-12-16 12:47:00,86.28,86.295,86.27,86.29,416400000.0
2009-12-16 12:48:00,86.29,86.29,86.26,86.265,349400001.0
2009-12-16 12:49:00,86.265,86.28,86.255,86.275,204000000.0
2009-12-16 12:50:00,86.275,86.28,86.26,86.275,148900000.0
2009-12-16 12:51:00,86.28,86.31,86.28,86.305,293400000.0
2009-12-16 12:52:00,86.31,86.32,86.305,86.315,181800000.0
2009-12-16 12:53:00,86.315,86.325,86.31,86.315,247100000.0
2009-12-16 12:54:00,86.315,86.315,86.3,86.315,308600000.0
2009-12-16 12:55:00,86.31,86.315,86.295,86.305,345200000.0
2009-12-16 12:56:00,86.305,86.315,86.3,86.315,168100000.0
2009-12-16 12:57:00,86.315,86.315,86.28,86.3,391100000.0
2009-12-16 12:58:00,86.305,86.31,86.295,86.3,137000000.0
2009-12-16 12:59:00,86.3,86.305,86.29,86.29,143800000.0
2009-12-16 13:00:00,86.285,86.3,86.265,86.295,240300000.0
2009-12-16 13:01:00,86.295,86.31,86.295,86.305,121500000.0
2009-12-16 13:02:00,86.3,86.3,86.285,86.285,169100000.0
2009-12-16 13:03:00,86.285,86.295,86.28,86.295,65200000.0
2009-12-16 13:04:00,86.295,86.295,86.29,86.29,103000000.0
2009-12-16 13:05:00,86.29,86.295,86.28,86.295,131600000.0
2009-12-16 13:06:00,86.295,86.305,86.29,86.295,123100000.0
2009-12-16 13:07:00,86.295,86.305,86.285,86.29,278300000.0
2009-12-16 13:08:00,86.29,86.3,86.28,86.295,124700000.0
2009-12-16 13:09:00,86.295,86.305,86.29,86.305,125200000.0
2009-12-16 13:10:00,86.31,86.32,86.295,86.31,165400000.0
2009-12-16 13:11:00,86.305,86.315,86.3,86.31,60100000.0
2009-12-16 13:12:00,86.31,86.32,86.305,86.32,79100000.0
2009-12-16 13:13:00,86.32,86.325,86.31,86.325,103800000.0
2009-12-16 13:14:00,86.325,86.34,86.315,86.315,197400000.0
2009-12-16 13:15:00,86.32,86.35,86.315,86.34,281400000.0
2009-12-16 13:16:00,86.34,86.38,86.34,86.34,228300000.0
2009-12-16 13:17:00,86.345,86.355,86.335,86.34,76800000.0
2009-12-16 13:18:00,86.335,86.345,86.335,86.34,16800000.0
2009-12-16 13:19:00,86.34,86.34,86.31,86.32,162800000.0
2009-12-16 13:20:00,86.32,86.35,86.32,86.35,173000000.0
2009-12-16 13:21:00,86.345,86.35,86.325,86.335,251000000.0
2009-12-16 13:22:00,86.33,86.33,86.3,86.3,310500000.0
2009-12-16 13:23:00,86.3,86.32,86.295,86.305,287400000.0
2009-12-16 13:24:00,86.3,86.315,86.285,86.305,220900000.0
2009-12-16 13:25:00,86.305,86.305,86.295,86.295,168200000.0
2009-12-16 13:26:00,86.295,86.315,86.295,86.315,75700000.0
2009-12-16 13:27:00,86.31,86.32,86.29,86.32,189000000.0
2009-12-16 13:28:00,86.315,86.335,86.31,86.33,200500000.0
2009-12-16 13:29:00,86.335,86.345,86.32,86.345,190600000.0
2009-12-16 13:30:00,86.345,86.345,86.315,86.325,334999999.0
2009-12-16 13:31:00,86.32,86.33,86.31,86.315,258900000.0
2009-12-16 13:32:00,86.315,86.325,86.315,86.325,220099999.0
2009-12-16 13:33:00,86.32,86.345,86.32,86.345,145200000.0
2009-12-16 13:34:00,86.35,86.37,86.335,86.37,309300000.0
2009-12-16 13:35:00,86.365,86.37,86.34,86.34,174200000.0
2009-12-16 13:36:00,86.34,86.34,86.315,86.325,267800000.0
2009-12-16 13:37:00,86.325,86.325,86.31,86.31,193900000.0
2009-12-16 13:38:00,86.315,86.325,86.315,86.315,179400000.0
2009-12-16 13:39:00,86.32,86.325,86.3,86.305,410800000.0
2009-12-16 13:40:00,86.305,86.31,86.3,86.31,247900000.0
2009-12-16 13:41:00,86.305,86.315,86.305,86.315,126200000.0
2009-12-16 13:42:00,86.315,86.335,86.315,86.335,234000000.0
2009-12-16 13:43:00,86.34,86.36,86.335,86.35,244900000.0
2009-12-16 13:44:00,86.35,86.35,86.335,86.345,91100000.0
2009-12-16 13:45:00,86.345,86.36,86.345,86.35,111900000.0
2009-12-16 13:46:00,86.355,86.36,86.35,86.35,253100000.0
2009-12-16 13:47:00,86.35,86.365,86.34,86.34,349300000.0
2009-12-16 13:48:00,86.34,86.34,86.325,86.33,109899999.0
2009-12-16 13:49:00,86.33,86.335,86.315,86.325,211500001.0
2009-12-16 13:50:00,86.325,86.345,86.32,86.34,94000000.0
2009-12-16 13:51:00,86.34,86.345,86.33,86.335,201900000.0
2009-12-16 13:52:00,86.335,86.34,86.315,86.32,359600001.0
2009-12-16 13:53:00,86.325,86.325,86.3,86.305,349700000.0
2009-12-16 13:54:00,86.305,86.325,86.305,86.325,211100000.0
2009-12-16 13:55:00,86.325,86.325,86.315,86.325,112200000.0
2009-12-16 13:56:00,86.325,86.33,86.315,86.33,102700000.0
2009-12-16 13:57:00,86.33,86.33,86.31,86.31,435400001.0
2009-12-16 13:58:00,86.31,86.355,86.31,86.345,259500000.0
2009-12-16 13:59:00,86.345,86.35,86.33,86.335,318700000.0
2009-12-16 14:00:00,86.34,86.36,86.34,86.345,299900000.0
2009-12-16 14:01:00,86.34,86.35,86.315,86.325,187900000.0
2009-12-16 14:02:00,86.325,86.355,86.315,86.335,364200000.0
2009-12-16 14:03:00,86.335,86.34,86.305,86.305,292000000.0
2009-12-16 14:04:00,86.305,86.305,86.26,86.265,558000000.0
2009-12-16 14:05:00,86.26,86.265,86.23,86.245,462500000.0
2009-12-16 14:06:00,86.25,86.26,86.23,86.25,167600000.0
2009-12-16 14:07:00,86.25,86.28,86.245,86.275,151800000.0
2009-12-16 14:08:00,86.275,86.31,86.265,86.285,575099999.0
2009-12-16 14:09:00,86.285,86.285,86.245,86.255,173100000.0
2009-12-16 14:10:00,86.255,86.265,86.245,86.26,386700000.0
2009-12-16 14:11:00,86.26,86.285,86.26,86.28,329299999.0
2009-12-16 14:12:00,86.28,86.32,86.28,86.31,189000000.0
2009-12-16 14:13:00,86.31,86.335,86.305,86.325,327900000.0
2009-12-16 14:14:00,86.335,86.335,86.305,86.315,395800000.0
2009-12-16 14:15:00,86.315,86.32,86.275,86.285,291000000.0
2009-12-16 14:16:00,86.285,86.325,86.28,86.31,358300000.0
2009-12-16 14:17:00,86.305,86.33,86.305,86.33,368400000.0
2009-12-16 14:18:00,86.33,86.345,86.325,86.33,139400000.0
2009-12-16 14:19:00,86.33,86.33,86.3,86.305,323599999.0
2009-12-16 14:20:00,86.305,86.325,86.305,86.325,70500000.0
2009-12-16 14:21:00,86.325,86.345,86.31,86.32,329700000.0
2009-12-16 14:22:00,86.315,86.335,86.3,86.33,256700000.0
2009-12-16 14:23:00,86.33,86.33,86.3,86.305,335900000.0
2009-12-16 14:24:00,86.31,86.315,86.295,86.305,466299999.0
2009-12-16 14:25:00,86.3,86.305,86.29,86.29,243100000.0
2009-12-16 14:26:00,86.29,86.295,86.28,86.29,584200000.0
2009-12-16 14:27:00,86.29,86.29,86.265,86.265,132599999.0
2009-12-16 14:28:00,86.265,86.3,86.265,86.295,78200000.0
2009-12-16 14:29:00,86.3,86.3,86.265,86.28,144900000.0
2009-12-16 14:30:00,86.275,86.29,86.26,86.285,168699999.0
2009-12-16 14:31:00,86.28,86.285,86.26,86.26,202400000.0
2009-12-16 14:32:00,86.26,86.27,86.255,86.265,95000000.0
2009-12-16 14:33:00,86.26,86.285,86.245,86.28,308500000.0
2009-12-16 14:34:00,86.28,86.315,86.28,86.31,328200000.0
2009-12-16 14:35:00,86.31,86.315,86.3,86.315,163600000.0
2009-12-16 14:36:00,86.315,86.33,86.3,86.325,204700000.0
2009-12-16 14:37:00,86.325,86.33,86.325,86.325,73100000.0
2009-12-16 14:38:00,86.325,86.325,86.305,86.31,252600000.0
2009-12-16 14:39:00,86.31,86.33,86.31,86.325,66700000.0
2009-12-16 14:40:00,86.325,86.33,86.315,86.325,92900000.0
2009-12-16 14:41:00,86.325,86.36,86.325,86.35,274800000.0
2009-12-16 14:42:00,86.35,86.355,86.34,86.35,142000000.0
2009-12-16 14:43:00,86.35,86.35,86.335,86.335,122600000.0
2009-12-16 14:44:00,86.335,86.335,86.32,86.32,176800000.0
2009-12-16 14:45:00,86.32,86.32,86.305,86.31,69100000.0
2009-12-16 14:46:00,86.315,86.315,86.255,86.255,160400000.0
2009-12-16 14:47:00,86.255,86.28,86.255,86.275,65600000.0
2009-12-16 14:48:00,86.275,86.325,86.275,86.3,363000000.0
2009-12-16 14:49:00,86.305,86.31,86.255,86.27,266600000.0
2009-12-16 14:50:00,86.27,86.315,86.265,86.305,208700000.0
2009-12-16 14:51:00,86.305,86.31,86.27,86.275,214100000.0
2009-12-16 14:52:00,86.275,86.31,86.275,86.3,177600000.0
2009-12-16 14:53:00,86.3,86.3,86.28,86.285,131300000.0
2009-12-16 14:54:00,86.285,86.29,86.28,86.285,89300000.0
2009-12-16 14:55:00,86.285,86.285,86.27,86.27,130700000.0
2009-12-16 14:56:00,86.265,86.27,86.25,86.25,62900000.0
2009-12-16 14:57:00,86.25,86.26,86.25,86.26,67500000.0
2009-12-16 14:58:00,86.26,86.28,86.26,86.28,142800000.0
2009-12-16 14:59:00,86.285,86.29,86.255,86.265,241700000.0
2009-12-16 15:00:00,86.265,86.31,86.265,86.305,203900000.0
2009-12-16 15:01:00,86.305,86.31,86.275,86.29,246800000.0
2009-12-16 15:02:00,86.29,86.305,86.28,86.295,132600000.0
2009-12-16 15:03:00,86.295,86.32,86.29,86.315,131900000.0
2009-12-16 15:04:00,86.315,86.315,86.3,86.305,130300000.0
2009-12-16 15:05:00,86.305,86.31,86.3,86.305,110600000.0
2009-12-16 15:06:00,86.3,86.3,86.265,86.285,210700000.0
2009-12-16 15:07:00,86.285,86.305,86.285,86.285,114900000.0
2009-12-16 15:08:00,86.285,86.33,86.285,86.325,275300000.0
2009-12-16 15:09:00,86.33,86.33,86.315,86.32,192400000.0
2009-12-16 15:10:00,86.32,86.325,86.31,86.315,148800000.0
2009-12-16 15:11:00,86.315,86.325,86.29,86.305,174600000.0
2009-12-16 15:12:00,86.305,86.325,86.3,86.315,234199999.0
2009-12-16 15:13:00,86.315,86.325,86.305,86.325,187100000.0
2009-12-16 15:14:00,86.325,86.34,86.32,86.34,199100000.0
2009-12-16 15:15:00,86.34,86.345,86.32,86.33,280500000.0
2009-12-16 15:16:00,86.325,86.34,86.32,86.33,148000000.0
2009-12-16 15:17:00,86.33,86.335,86.32,86.335,141500000.0
2009-12-16 15:18:00,86.33,86.335,86.32,86.32,199000000.0
2009-12-16 15:19:00,86.32,86.325,86.31,86.315,141800000.0
2009-12-16 15:20:00,86.315,86.325,86.29,86.295,170700000.0
2009-12-16 15:21:00,86.295,86.305,86.295,86.305,76600000.0
2009-12-16 15:22:00,86.305,86.315,86.3,86.3,173600000.0
2009-12-16 15:23:00,86.3,86.315,86.295,86.3,190700000.0
2009-12-16 15:24:00,86.3,86.305,86.29,86.295,136100000.0
2009-12-16 15:25:00,86.295,86.295,86.265,86.27,191800000.0
2009-12-16 15:26:00,86.27,86.295,86.27,86.29,180200000.0
2009-12-16 15:27:00,86.29,86.305,86.28,86.295,248500000.0
2009-12-16 15:28:00,86.295,86.305,86.27,86.285,262800000.0
2009-12-16 15:29:00,86.285,86.32,86.265,86.295,202700000.0
2009-12-16 15:30:00,86.275,86.345,86.215,86.315,559300000.0
2009-12-16 15:31:00,86.32,86.34,86.315,86.32,339500000.0
2009-12-16 15:32:00,86.315,86.34,86.315,86.33,343700000.0
2009-12-16 15:33:00,86.32,86.32,86.29,86.3,262700000.0
2009-12-16 15:34:00,86.295,86.305,86.27,86.305,265500000.0
2009-12-16 15:35:00,86.305,86.325,86.305,86.32,120500000.0
2009-12-16 15:36:00,86.32,86.32,86.275,86.275,320300000.0
2009-12-16 15:37:00,86.275,86.285,86.27,86.28,112300000.0
2009-12-16 15:38:00,86.285,86.285,86.25,86.265,294600000.0
2009-12-16 15:39:00,86.26,86.265,86.22,86.235,368700000.0
2009-12-16 15:40:00,86.235,86.255,86.21,86.245,481200000.0
2009-12-16 15:41:00,86.24,86.285,86.235,86.28,322700000.0
2009-12-16 15:42:00,86.275,86.315,86.27,86.285,576000000.0
2009-12-16 15:43:00,86.285,86.31,86.275,86.295,352500000.0
2009-12-16 15:44:00,86.285,86.305,86.23,86.245,275000000.0
2009-12-16 15:45:00,86.245,86.255,86.215,86.225,301000000.0
2009-12-16 15:46:00,86.225,86.255,86.22,86.24,274300000.0
2009-12-16 15:47:00,86.24,86.26,86.235,86.26,209000000.0
2009-12-16 15:48:00,86.26,86.26,86.245,86.255,236500000.0
2009-12-16 15:49:00,86.255,86.255,86.23,86.23,350100000.0
2009-12-16 15:50:00,86.23,86.245,86.22,86.235,243900000.0
2009-12-16 15:51:00,86.235,86.25,86.23,86.24,169300000.0
2009-12-16 15:52:00,86.245,86.265,86.245,86.255,126400000.0
2009-12-16 15:53:00,86.255,86.275,86.25,86.27,109000000.0
2009-12-16 15:54:00,86.265,86.27,86.255,86.255,180700000.0
2009-12-16 15:55:00,86.255,86.26,86.25,86.255,91900000.0
2009-12-16 15:56:00,86.255,86.285,86.25,86.28,293600000.0
2009-12-16 15:57:00,86.28,86.295,86.27,86.285,671300000.0
2009-12-16 15:58:00,86.285,86.29,86.265,86.27,199500000.0
2009-12-16 15:59:00,86.265,86.29,86.265,86.28,219000000.0
2009-12-16 16:00:00,86.285,86.3,86.275,86.295,348700000.0
2009-12-16 16:01:00,86.3,86.31,86.295,86.305,199300000.0
2009-12-16 16:02:00,86.305,86.31,86.29,86.31,311700000.0
2009-12-16 16:03:00,86.31,86.31,86.29,86.3,290700000.0
2009-12-16 16:04:00,86.3,86.315,86.295,86.3,276900000.0
2009-12-16 16:05:00,86.295,86.335,86.29,86.33,121500000.0
2009-12-16 16:06:00,86.315,86.335,86.31,86.33,331700000.0
2009-12-16 16:07:00,86.325,86.325,86.3,86.31,237699999.0
2009-12-16 16:08:00,86.31,86.315,86.3,86.315,186900000.0
2009-12-16 16:09:00,86.32,86.32,86.31,86.315,164400000.0
2009-12-16 16:10:00,86.315,86.32,86.305,86.31,181100000.0
2009-12-16 16:11:00,86.31,86.325,86.3,86.31,201300000.0
2009-12-16 16:12:00,86.31,86.315,86.3,86.305,133300000.0
2009-12-16 16:13:00,86.3,86.3,86.27,86.275,150200000.0
2009-12-16 16:14:00,86.275,86.29,86.27,86.28,251400000.0
2009-12-16 16:15:00,86.275,86.295,86.275,86.29,165500000.0
2009-12-16 16:16:00,86.285,86.31,86.285,86.295,219400000.0
2009-12-16 16:17:00,86.295,86.3,86.285,86.29,225300000.0
2009-12-16 16:18:00,86.29,86.29,86.275,86.285,175400000.0
2009-12-16 16:19:00,86.285,86.31,86.285,86.3,159300000.0
2009-12-16 16:20:00,86.295,86.305,86.29,86.305,122200000.0
2009-12-16 16:21:00,86.305,86.305,86.285,86.285,119500000.0
2009-12-16 16:22:00,86.285,86.295,86.28,86.285,128600000.0
2009-12-16 16:23:00,86.285,86.295,86.265,86.285,322600000.0
2009-12-16 16:24:00,86.285,86.29,86.275,86.275,176100000.0
2009-12-16 16:25:00,86.275,86.28,86.24,86.25,363200000.0
2009-12-16 16:26:00,86.25,86.255,86.23,86.235,248100000.0
2009-12-16 16:27:00,86.24,86.245,86.23,86.235,408400000.0
2009-12-16 16:28:00,86.235,86.235,86.22,86.23,412200000.0
2009-12-16 16:29:00,86.23,86.24,86.22,86.225,322900000.0
2009-12-16 16:30:00,86.225,86.255,86.225,86.255,662400000.0
2009-12-16 16:31:00,86.255,86.265,86.24,86.245,344200000.0
2009-12-16 16:32:00,86.245,86.28,86.24,86.275,280500000.0
2009-12-16 16:33:00,86.275,86.29,86.27,86.29,179700000.0
2009-12-16 16:34:00,86.29,86.3,86.275,86.285,183500000.0
2009-12-16 16:35:00,86.28,86.3,86.265,86.29,246600000.0
2009-12-16 16:36:00,86.29,86.355,86.285,86.345,398700000.0
2009-12-16 16:37:00,86.345,86.395,86.345,86.39,594200000.0
2009-12-16 16:38:00,86.39,86.4,86.38,86.39,380700000.0
2009-12-16 16:39:00,86.39,86.415,86.385,86.395,468699999.0
2009-12-16 16:40:00,86.395,86.42,86.395,86.41,672100000.0
2009-12-16 16:41:00,86.41,86.42,86.38,86.42,379600000.0
2009-12-16 16:42:00,86.42,86.42,86.385,86.4,235800000.0
2009-12-16 16:43:00,86.4,86.405,86.375,86.385,346200000.0
2009-12-16 16:44:00,86.385,86.4,86.37,86.38,274900000.0
2009-12-16 16:45:00,86.375,86.385,86.37,86.37,649500000.0
2009-12-16 16:46:00,86.37,86.41,86.365,86.405,419900000.0
2009-12-16 16:47:00,86.405,86.44,86.405,86.435,538699999.0
2009-12-16 16:48:00,86.435,86.44,86.415,86.43,503000000.0
2009-12-16 16:49:00,86.43,86.435,86.41,86.43,415600000.0
2009-12-16 16:50:00,86.43,86.435,86.42,86.425,291300000.0
2009-12-16 16:51:00,86.43,86.435,86.405,86.425,294700000.0
2009-12-16 16:52:00,86.425,86.44,86.41,86.425,371999999.0
2009-12-16 16:53:00,86.425,86.44,86.395,86.43,772800000.0
2009-12-16 16:54:00,86.425,86.435,86.4,86.43,849700000.0
2009-12-16 16:55:00,86.43,86.45,86.43,86.435,1247199997.0
2009-12-16 16:56:00,86.435,86.435,86.405,86.425,640300000.0
2009-12-16 16:57:00,86.415,86.42,86.365,86.365,680799999.0
2009-12-16 16:58:00,86.365,86.41,86.365,86.41,329800000.0
2009-12-16 16:59:00,86.405,86.455,86.405,86.455,984899997.0
2009-12-16 17:00:00,86.455,86.455,86.43,86.445,1515099999.0
2009-12-16 17:01:00,86.445,86.45,86.425,86.435,1435900009.0
2009-12-16 17:02:00,86.435,86.445,86.42,86.42,1235100003.0
2009-12-16 17:03:00,86.435,86.465,86.425,86.455,741499998.0
2009-12-16 17:04:00,86.46,86.46,86.43,86.435,1389300010.0
2009-12-16 17:05:00,86.435,86.465,86.435,86.465,1081099999.0
2009-12-16 17:06:00,86.465,86.465,86.44,86.46,1454299995.0
2009-12-16 17:07:00,86.47,86.475,86.455,86.46,390200000.0
2009-12-16 17:08:00,86.455,86.465,86.445,86.455,507500000.0
2009-12-16 17:09:00,86.455,86.465,86.44,86.46,268900000.0
2009-12-16 17:10:00,86.465,86.465,86.425,86.43,292600000.0
2009-12-16 17:11:00,86.435,86.445,86.41,86.425,513699999.0
2009-12-16 17:12:00,86.43,86.43,86.41,86.42,270000000.0
2009-12-16 17:13:00,86.42,86.455,86.42,86.43,304500000.0
2009-12-16 17:14:00,86.43,86.445,86.43,86.445,331700000.0
2009-12-16 17:15:00,86.445,86.45,86.42,86.435,302900000.0
2009-12-16 17:16:00,86.435,86.45,86.415,86.445,419800000.0
2009-12-16 17:17:00,86.44,86.465,86.43,86.45,275500000.0
2009-12-16 17:18:00,86.45,86.46,86.44,86.44,259900000.0
2009-12-16 17:19:00,86.435,86.44,86.42,86.43,313300000.0
2009-12-16 17:20:00,86.43,86.45,86.425,86.435,302100000.0
2009-12-16 17:21:00,86.44,86.455,86.435,86.445,158800000.0
2009-12-16 17:22:00,86.45,86.465,86.425,86.43,222400000.0
2009-12-16 17:23:00,86.43,86.43,86.41,86.415,437100000.0
2009-12-16 17:24:00,86.415,86.425,86.405,86.42,288900000.0
2009-12-16 17:25:00,86.42,86.42,86.405,86.42,185300000.0
2009-12-16 17:26:00,86.42,86.44,86.415,86.435,228500000.0
2009-12-16 17:27:00,86.435,86.44,86.415,86.42,401400000.0
2009-12-16 17:28:00,86.42,86.425,86.395,86.4,394300000.0
2009-12-16 17:29:00,86.4,86.41,86.365,86.41,271800000.0
2009-12-16 17:30:00,86.415,86.445,86.415,86.43,308000000.0
2009-12-16 17:31:00,86.43,86.48,86.425,86.48,273600000.0
2009-12-16 17:32:00,86.48,86.48,86.465,86.475,139300000.0
2009-12-16 17:33:00,86.475,86.5,86.475,86.475,467400000.0
2009-12-16 17:34:00,86.475,86.49,86.46,86.475,266000000.0
2009-12-16 17:35:00,86.475,86.48,86.445,86.475,413200000.0
2009-12-16 17:36:00,86.475,86.48,86.45,86.48,571900000.0
2009-12-16 17:37:00,86.48,86.5,86.48,86.485,450900000.0
2009-12-16 17:38:00,86.48,86.49,86.465,86.49,348000000.0
2009-12-16 17:39:00,86.49,86.49,86.47,86.475,347400001.0
2009-12-16 17:40:00,86.475,86.475,86.46,86.475,289099999.0
2009-12-16 17:41:00,86.475,86.485,86.465,86.475,318400000.0
2009-12-16 17:42:00,86.475,86.475,86.465,86.465,349100000.0
2009-12-16 17:43:00,86.465,86.475,86.44,86.455,261500000.0
2009-12-16 17:44:00,86.455,86.465,86.445,86.46,304000000.0
2009-12-16 17:45:00,86.46,86.51,86.46,86.495,307800000.0
2009-12-16 17:46:00,86.49,86.505,86.47,86.47,356900000.0
2009-12-16 17:47:00,86.465,86.475,86.46,86.46,387500000.0
2009-12-16 17:48:00,86.46,86.475,86.46,86.47,341100000.0
2009-12-16 17:49:00,86.47,86.475,86.46,86.475,412800000.0
2009-12-16 17:50:00,86.47,86.49,86.47,86.48,401300000.0
2009-12-16 17:51:00,86.48,86.49,86.465,86.48,488500000.0
2009-12-16 17:52:00,86.48,86.48,86.455,86.48,365200001.0
2009-12-16 17:53:00,86.48,86.495,86.47,86.48,137600000.0
2009-12-16 17:54:00,86.48,86.485,86.46,86.46,169900000.0
2009-12-16 17:55:00,86.465,86.465,86.455,86.46,269600000.0
2009-12-16 17:56:00,86.455,86.48,86.455,86.475,171300000.0
2009-12-16 17:57:00,86.475,86.495,86.475,86.485,273700000.0
2009-12-16 17:58:00,86.49,86.49,86.465,86.47,203400000.0
2009-12-16 17:59:00,86.47,86.475,86.445,86.445,323800000.0
2009-12-16 18:00:00,86.445,86.46,86.435,86.445,539200000.0
2009-12-16 18:01:00,86.445,86.46,86.44,86.445,376300000.0
2009-12-16 18:02:00,86.45,86.45,86.43,86.45,551900000.0
2009-12-16 18:03:00,86.45,86.455,86.385,86.405,366000000.0
2009-12-16 18:04:00,86.405,86.45,86.405,86.45,581100000.0
2009-12-16 18:05:00,86.455,86.465,86.44,86.455,569500000.0
2009-12-16 18:06:00,86.455,86.47,86.445,86.465,435300000.0
2009-12-16 18:07:00,86.465,86.495,86.465,86.495,283900000.0
2009-12-16 18:08:00,86.495,86.5,86.46,86.49,456800000.0
2009-12-16 18:09:00,86.49,86.49,86.475,86.475,387500000.0
2009-12-16 18:10:00,86.475,86.49,86.46,86.465,314700001.0
2009-12-16 18:11:00,86.465,86.475,86.455,86.46,369900000.0
2009-12-16 18:12:00,86.455,86.47,86.45,86.47,158900000.0
2009-12-16 18:13:00,86.47,86.48,86.465,86.465,143000000.0
2009-12-16 18:14:00,86.47,86.485,86.47,86.485,83500000.0
2009-12-16 18:15:00,86.485,86.495,86.47,86.475,122400000.0
2009-12-16 18:16:00,86.48,86.49,86.465,86.475,262700000.0
2009-12-16 18:17:00,86.475,86.48,86.465,86.465,345700003.0
2009-12-16 18:18:00,86.465,86.475,86.41,86.41,477900000.0
2009-12-16 18:19:00,86.41,86.445,86.41,86.42,367699997.0
2009-12-16 18:20:00,86.42,86.44,86.415,86.435,164600000.0
2009-12-16 18:21:00,86.44,86.44,86.42,86.42,90300000.0
2009-12-16 18:22:00,86.425,86.435,86.42,86.43,338400000.0
2009-12-16 18:23:00,86.43,86.435,86.415,86.415,252300000.0
2009-12-16 18:24:00,86.415,86.46,86.415,86.445,289300001.0
2009-12-16 18:25:00,86.445,86.46,86.43,86.46,191300000.0
2009-12-16 18:26:00,86.46,86.48,86.46,86.47,356100000.0
2009-12-16 18:27:00,86.47,86.475,86.455,86.465,382400001.0
2009-12-16 18:28:00,86.465,86.5,86.46,86.495,366000000.0
2009-12-16 18:29:00,86.5,86.5,86.465,86.47,382900000.0
2009-12-16 18:30:00,86.47,86.5,86.47,86.48,645399998.0
2009-12-16 18:31:00,86.475,86.515,86.475,86.5,390500000.0
2009-12-16 18:32:00,86.5,86.515,86.49,86.495,472800000.0
2009-12-16 18:33:00,86.495,86.515,86.495,86.51,194900000.0
2009-12-16 18:34:00,86.51,86.535,86.51,86.515,235500000.0
2009-12-16 18:35:00,86.52,86.52,86.49,86.495,445200001.0
2009-12-16 18:36:00,86.495,86.53,86.495,86.525,284500000.0
2009-12-16 18:37:00,86.53,86.535,86.515,86.53,222500000.0
2009-12-16 18:38:00,86.53,86.53,86.5,86.51,168200000.0
2009-12-16 18:39:00,86.51,86.51,86.495,86.505,224500000.0
2009-12-16 18:40:00,86.505,86.51,86.505,86.51,190300000.0
2009-12-16 18:41:00,86.51,86.51,86.505,86.505,194300000.0
2009-12-16 18:42:00,86.495,86.515,86.485,86.515,211100000.0
2009-12-16 18:43:00,86.515,86.535,86.515,86.535,318900000.0
2009-12-16 18:44:00,86.535,86.54,86.515,86.52,266100000.0
2009-12-16 18:45:00,86.52,86.545,86.52,86.54,227900000.0
2009-12-16 18:46:00,86.54,86.545,86.53,86.54,407700000.0
2009-12-16 18:47:00,86.535,86.54,86.53,86.535,234600000.0
2009-12-16 18:48:00,86.535,86.535,86.52,86.52,330300000.0
2009-12-16 18:49:00,86.52,86.545,86.52,86.54,252900000.0
2009-12-16 18:50:00,86.54,86.54,86.52,86.52,259300000.0
2009-12-16 18:51:00,86.52,86.535,86.515,86.515,508300000.0
2009-12-16 18:52:00,86.515,86.52,86.505,86.51,294700000.0
2009-12-16 18:53:00,86.505,86.52,86.505,86.51,236200000.0
2009-12-16 18:54:00,86.515,86.515,86.5,86.505,295600000.0
2009-12-16 18:55:00,86.5,86.5,86.475,86.475,231400000.0
2009-12-16 18:56:00,86.475,86.49,86.46,86.475,332700000.0
2009-12-16 18:57:00,86.475,86.485,86.47,86.47,199600000.0
2009-12-16 18:58:00,86.465,86.47,86.445,86.45,312600000.0
2009-12-16 18:59:00,86.45,86.455,86.42,86.435,455200001.0
2009-12-16 19:00:00,86.435,86.445,86.42,86.44,362100000.0
2009-12-16 19:01:00,86.44,86.465,86.44,86.46,147600000.0
2009-12-16 19:02:00,86.46,86.47,86.46,86.46,144200000.0
2009-12-16 19:03:00,86.46,86.48,86.455,86.475,52700000.0
2009-12-16 19:04:00,86.47,86.485,86.47,86.485,136900000.0
2009-12-16 19:05:00,86.485,86.495,86.48,86.49,224399999.0
2009-12-16 19:06:00,86.49,86.495,86.485,86.485,132100000.0
2009-12-16 19:07:00,86.485,86.495,86.48,86.49,158900000.0
2009-12-16 19:08:00,86.49,86.49,86.45,86.45,348100000.0
2009-12-16 19:09:00,86.445,86.48,86.445,86.47,306000000.0
2009-12-16 19:10:00,86.465,86.48,86.46,86.48,122700000.0
2009-12-16 19:11:00,86.48,86.5,86.475,86.475,219300000.0
2009-12-16 19:12:00,86.475,86.48,86.465,86.475,310100001.0
2009-12-16 19:13:00,86.47,86.5,86.47,86.495,356300000.0
2009-12-16 19:14:00,86.49,86.495,86.485,86.495,255800000.0
2009-12-16 19:15:00,86.495,86.515,86.485,86.49,234700001.0
2009-12-16 19:16:00,86.49,86.49,86.465,86.465,242100000.0
2009-12-16 19:17:00,86.465,86.475,86.46,86.475,242900000.0
2009-12-16 19:18:00,86.475,86.48,86.475,86.48,79200000.0
2009-12-16 19:19:00,86.48,86.505,86.475,86.505,134200000.0
2009-12-16 19:20:00,86.505,86.51,86.5,86.505,92900001.0
2009-12-16 19:21:00,86.505,86.51,86.485,86.485,264500000.0
2009-12-16 19:22:00,86.485,86.495,86.475,86.49,436400000.0
2009-12-16 19:23:00,86.49,86.505,86.465,86.47,408100000.0
2009-12-16 19:24:00,86.47,86.495,86.465,86.495,505900000.0
2009-12-16 19:25:00,86.495,86.495,86.435,86.465,598400000.0
2009-12-16 19:26:00,86.465,86.485,86.455,86.485,234500000.0
2009-12-16 19:27:00,86.48,86.53,86.475,86.53,205100000.0
2009-12-16 19:28:00,86.53,86.545,86.5,86.505,273600000.0
2009-12-16 19:29:00,86.5,86.52,86.49,86.495,343700000.0
2009-12-16 19:30:00,86.495,86.5,86.48,86.485,391600001.0
2009-12-16 19:31:00,86.48,86.49,86.48,86.49,276300001.0
2009-12-16 19:32:00,86.49,86.5,86.48,86.485,388900000.0
2009-12-16 19:33:00,86.485,86.485,86.475,86.48,112600000.0
2009-12-16 19:34:00,86.475,86.48,86.46,86.46,87000000.0
2009-12-16 19:35:00,86.465,86.475,86.46,86.465,170200000.0
2009-12-16 19:36:00,86.465,86.47,86.46,86.47,148100001.0
2009-12-16 19:37:00,86.47,86.475,86.46,86.46,180000000.0
2009-12-16 19:38:00,86.465,86.485,86.46,86.48,113000000.0
2009-12-16 19:39:00,86.475,86.485,86.47,86.485,96600000.0
2009-12-16 19:40:00,86.485,86.505,86.48,86.485,168400000.0
2009-12-16 19:41:00,86.49,86.505,86.465,86.475,272600000.0
2009-12-16 19:42:00,86.475,86.48,86.45,86.48,440700000.0
2009-12-16 19:43:00,86.48,86.495,86.48,86.49,295400000.0
2009-12-16 19:44:00,86.49,86.495,86.485,86.485,289400000.0
2009-12-16 19:45:00,86.485,86.49,86.465,86.475,254500000.0
2009-12-16 19:46:00,86.47,86.47,86.45,86.46,199800000.0
2009-12-16 19:47:00,86.465,86.495,86.465,86.465,400900001.0
2009-12-16 19:48:00,86.47,86.48,86.465,86.465,398800001.0
2009-12-16 19:49:00,86.465,86.485,86.465,86.48,174600000.0
2009-12-16 19:50:00,86.48,86.49,86.48,86.485,328800000.0
2009-12-16 19:51:00,86.485,86.485,86.46,86.465,317200000.0
2009-12-16 19:52:00,86.465,86.465,86.455,86.455,215000000.0
2009-12-16 19:53:00,86.455,86.475,86.455,86.47,315300000.0
2009-12-16 19:54:00,86.47,86.47,86.45,86.45,192400000.0
2009-12-16 19:55:00,86.45,86.46,86.445,86.455,251100000.0
2009-12-16 19:56:00,86.46,86.46,86.45,86.455,165600000.0
2009-12-16 19:57:00,86.455,86.455,86.445,86.45,105800000.0
2009-12-16 19:58:00,86.45,86.45,86.445,86.45,69500000.0
2009-12-16 19:59:00,86.45,86.45,86.41,86.41,297000000.0
2009-12-16 20:00:00,86.41,86.475,86.41,86.47,395300000.0
2009-12-16 20:01:00,86.47,86.475,86.455,86.455,164600000.0
2009-12-16 20:02:00,86.455,86.475,86.455,86.465,201900000.0
2009-12-16 20:03:00,86.455,86.465,86.445,86.455,135100000.0
2009-12-16 20:04:00,86.45,86.45,86.415,86.415,345099999.0
2009-12-16 20:05:00,86.415,86.425,86.415,86.425,293400000.0
2009-12-16 20:06:00,86.425,86.435,86.425,86.435,70800000.0
2009-12-16 20:07:00,86.435,86.435,86.435,86.435,35300000.0
2009-12-16 20:08:00,86.435,86.445,86.43,86.445,220300000.0
2009-12-16 20:09:00,86.445,86.46,86.44,86.46,231500000.0
2009-12-16 20:10:00,86.465,86.465,86.455,86.465,96700000.0
2009-12-16 20:11:00,86.465,86.48,86.465,86.48,185100000.0
2009-12-16 20:12:00,86.48,86.485,86.465,86.465,289900000.0
2009-12-16 20:13:00,86.465,86.485,86.465,86.485,86000000.0
2009-12-16 20:14:00,86.485,86.495,86.485,86.495,118700000.0
2009-12-16 20:15:00,86.495,86.5,86.485,86.49,210700000.0
2009-12-16 20:16:00,86.49,86.515,86.49,86.51,268800000.0
2009-12-16 20:17:00,86.505,86.525,86.505,86.515,140400000.0
2009-12-16 20:18:00,86.52,86.52,86.505,86.51,398600000.0
2009-12-16 20:19:00,86.51,86.51,86.5,86.505,161500000.0
2009-12-16 20:20:00,86.51,86.515,86.505,86.51,235300000.0
2009-12-16 20:21:00,86.51,86.53,86.505,86.515,212200000.0
2009-12-16 20:22:00,86.515,86.52,86.51,86.52,394500000.0
2009-12-16 20:23:00,86.52,86.54,86.52,86.54,621300000.0
2009-12-16 20:24:00,86.545,86.545,86.535,86.545,197000001.0
2009-12-16 20:25:00,86.545,86.55,86.54,86.55,104800000.0
2009-12-16 20:26:00,86.55,86.565,86.54,86.565,288600000.0
2009-12-16 20:27:00,86.57,86.58,86.565,86.57,184700000.0
2009-12-16 20:28:00,86.57,86.595,86.565,86.57,262300000.0
2009-12-16 20:29:00,86.57,86.57,86.545,86.555,259200001.0
2009-12-16 20:30:00,86.56,86.565,86.51,86.52,165400000.0
2009-12-16 20:31:00,86.52,86.525,86.515,86.525,28700000.0
2009-12-16 20:32:00,86.535,86.54,86.53,86.53,246200000.0
2009-12-16 20:33:00,86.535,86.535,86.51,86.535,237599999.0
2009-12-16 20:34:00,86.535,86.54,86.53,86.54,65300000.0
2009-12-16 20:35:00,86.54,86.565,86.535,86.56,418400000.0
2009-12-16 20:36:00,86.56,86.575,86.55,86.57,295800000.0
2009-12-16 20:37:00,86.575,86.575,86.56,86.56,118100000.0
2009-12-16 20:38:00,86.565,86.565,86.555,86.565,142600000.0
2009-12-16 20:39:00,86.565,86.575,86.565,86.57,141600000.0
2009-12-16 20:40:00,86.575,86.575,86.56,86.56,229800000.0
2009-12-16 20:41:00,86.555,86.58,86.55,86.565,392600000.0
2009-12-16 20:42:00,86.565,86.565,86.54,86.545,309400000.0
2009-12-16 20:43:00,86.545,86.55,86.525,86.54,390100000.0
2009-12-16 20:44:00,86.54,86.545,86.51,86.51,441200000.0
2009-12-16 20:45:00,86.51,86.535,86.505,86.53,457600000.0
2009-12-16 20:46:00,86.53,86.545,86.525,86.545,239899999.0
2009-12-16 20:47:00,86.545,86.545,86.5,86.5,418800000.0
2009-12-16 20:48:00,86.505,86.505,86.495,86.5,295700000.0
2009-12-16 20:49:00,86.505,86.545,86.5,86.52,481700002.0
2009-12-16 20:50:00,86.52,86.52,86.515,86.515,153600000.0
2009-12-16 20:51:00,86.515,86.52,86.495,86.495,420099999.0
2009-12-16 20:52:00,86.495,86.505,86.485,86.495,310400000.0
2009-12-16 20:53:00,86.495,86.505,86.49,86.495,142700000.0
2009-12-16 20:54:00,86.49,86.5,86.485,86.49,194800001.0
2009-12-16 20:55:00,86.49,86.5,86.475,86.48,280600001.0
2009-12-16 20:56:00,86.48,86.495,86.475,86.48,410699996.0
2009-12-16 20:57:00,86.48,86.485,86.47,86.485,396400000.0
2009-12-16 20:58:00,86.485,86.49,86.48,86.48,181300000.0
2009-12-16 20:59:00,86.48,86.49,86.47,86.48,490400001.0
2009-12-16 21:00:00,86.48,86.49,86.48,86.485,327300000.0
2009-12-16 21:01:00,86.485,86.495,86.48,86.49,164500000.0
2009-12-16 21:02:00,86.5,86.51,86.49,86.495,118300000.0
2009-12-16 21:03:00,86.5,86.52,86.495,86.495,157100000.0
2009-12-16 21:04:00,86.5,86.505,86.48,86.485,185600000.0
2009-12-16 21:05:00,86.48,86.505,86.48,86.49,286200000.0
2009-12-16 21:06:00,86.495,86.5,86.485,86.49,261700000.0
2009-12-16 21:07:00,86.49,86.5,86.49,86.5,100100000.0
2009-12-16 21:08:00,86.5,86.5,86.475,86.475,114799999.0
2009-12-16 21:09:00,86.47,86.49,86.465,86.465,128800000.0
2009-12-16 21:10:00,86.465,86.49,86.44,86.475,141500000.0
2009-12-16 21:11:00,86.47,86.5,86.46,86.495,195400000.0
2009-12-16 21:12:00,86.495,86.495,86.465,86.47,88800000.0
2009-12-16 21:13:00,86.47,86.48,86.455,86.465,170500000.0
2009-12-16 21:14:00,86.465,86.495,86.43,86.485,489600000.0
2009-12-16 21:15:00,86.5,86.54,86.335,86.35,80400000.0
2009-12-16 21:16:00,86.34,86.565,86.325,86.39,734100000.0
2009-12-16 21:17:00,86.355,86.53,86.34,86.44,341800000.0
2009-12-16 21:18:00,86.425,86.485,86.395,86.425,245100000.0
2009-12-16 21:19:00,86.42,86.475,86.41,86.42,203600000.0
2009-12-16 21:20:00,86.42,86.505,86.41,86.41,180500000.0
2009-12-16 21:21:00,86.415,86.46,86.41,86.455,165600000.0
2009-12-16 21:22:00,86.455,86.46,86.385,86.41,129800000.0
2009-12-16 21:23:00,86.41,86.435,86.365,86.405,230500000.0
2009-12-16 21:24:00,86.405,86.465,86.4,86.445,174300000.0
2009-12-16 21:25:00,86.465,86.49,86.425,86.45,243300000.0
2009-12-16 21:26:00,86.45,86.495,86.435,86.465,506900000.0
2009-12-16 21:27:00,86.465,86.5,86.44,86.47,690500000.0
2009-12-16 21:28:00,86.47,86.495,86.44,86.47,526700000.0
2009-12-16 21:29:00,86.465,86.49,86.45,86.485,426600000.0
2009-12-16 21:30:00,86.47,86.495,86.45,86.485,354700000.0
2009-12-16 21:31:00,86.485,86.505,86.475,86.48,365600000.0
2009-12-16 21:32:00,86.485,86.495,86.46,86.465,311900000.0
2009-12-16 21:33:00,86.465,86.475,86.45,86.465,214500000.0
2009-12-16 21:34:00,86.465,86.495,86.45,86.495,236300000.0
2009-12-16 21:35:00,86.495,86.505,86.485,86.49,192400000.0
2009-12-16 21:36:00,86.49,86.525,86.485,86.505,207800000.0
2009-12-16 21:37:00,86.5,86.53,86.495,86.52,191900000.0
2009-12-16 21:38:00,86.52,86.535,86.505,86.525,154000000.0
2009-12-16 21:39:00,86.525,86.545,86.52,86.52,218500000.0
2009-12-16 21:40:00,86.53,86.54,86.52,86.54,275400000.0
2009-12-16 21:41:00,86.545,86.55,86.5,86.515,221900000.0
2009-12-16 21:42:00,86.52,86.545,86.495,86.51,320600000.0
2009-12-16 21:43:00,86.51,86.545,86.51,86.53,165900000.0
2009-12-16 21:44:00,86.53,86.535,86.5,86.52,161100000.0
2009-12-16 21:45:00,86.52,86.52,86.47,86.475,156400000.0
2009-12-16 21:46:00,86.485,86.505,86.47,86.475,299000000.0
2009-12-16 21:47:00,86.485,86.505,86.47,86.49,223100000.0
2009-12-16 21:48:00,86.49,86.5,86.48,86.49,197000000.0
2009-12-16 21:49:00,86.49,86.51,86.47,86.47,186400000.0
2009-12-16 21:50:00,86.47,86.505,86.46,86.46,200500000.0
2009-12-16 21:51:00,86.465,86.49,86.465,86.49,145600000.0
2009-12-16 21:52:00,86.49,86.515,86.49,86.51,194099999.0
2009-12-16 21:53:00,86.51,86.51,86.5,86.5,48600000.0
2009-12-16 21:54:00,86.495,86.515,86.48,86.485,229400000.0
2009-12-16 21:55:00,86.49,86.49,86.47,86.47,101000000.0
2009-12-16 21:56:00,86.47,86.495,86.445,86.49,304600001.0
2009-12-16 21:57:00,86.49,86.495,86.48,86.495,367600000.0
2009-12-16 21:58:00,86.495,86.52,86.49,86.51,254800000.0
2009-12-16 21:59:00,86.51,86.515,86.49,86.49,369800000.0
2009-12-16 22:00:00,86.485,86.505,86.475,86.495,173900000.0
2009-12-16 22:01:00,86.495,86.505,86.465,86.47,255100000.0
2009-12-16 22:02:00,86.465,86.48,86.45,86.46,239500000.0
2009-12-16 22:03:00,86.46,86.49,86.45,86.45,236800000.0
2009-12-16 22:04:00,86.47,86.47,86.45,86.46,212600000.0
2009-12-16 22:05:00,86.46,86.485,86.46,86.47,241700000.0
2009-12-16 22:06:00,86.47,86.475,86.445,86.465,140400000.0
2009-12-16 22:07:00,86.46,86.475,86.45,86.45,125000000.0
2009-12-16 22:08:00,86.455,86.485,86.455,86.48,177100000.0
2009-12-16 22:09:00,86.48,86.505,86.475,86.5,80400000.0
2009-12-16 22:10:00,86.505,86.52,86.495,86.5,191900000.0
2009-12-16 22:11:00,86.5,86.525,86.49,86.5,279900000.0
2009-12-16 22:12:00,86.505,86.52,86.49,86.52,268799999.0
2009-12-16 22:13:00,86.52,86.53,86.505,86.505,287100000.0
2009-12-16 22:14:00,86.515,86.525,86.495,86.51,287000000.0
2009-12-16 22:15:00,86.51,86.52,86.495,86.51,225100000.0
2009-12-16 22:16:00,86.505,86.51,86.485,86.49,172800000.0
2009-12-16 22:17:00,86.49,86.51,86.485,86.485,220700000.0
2009-12-16 22:18:00,86.495,86.535,86.495,86.53,200600000.0
2009-12-16 22:19:00,86.53,86.555,86.525,86.545,375000000.0
2009-12-16 22:20:00,86.545,86.575,86.545,86.55,267400000.0
2009-12-16 22:21:00,86.55,86.56,86.525,86.53,208500000.0
2009-12-16 22:22:00,86.535,86.535,86.515,86.515,207900000.0
2009-12-16 22:23:00,86.515,86.525,86.51,86.515,127100000.0
2009-12-16 22:24:00,86.515,86.52,86.505,86.505,82500000.0
2009-12-16 22:25:00,86.505,86.515,86.485,86.515,136300000.0
2009-12-16 22:26:00,86.515,86.515,86.48,86.49,142400000.0
2009-12-16 22:27:00,86.49,86.505,86.475,86.495,214200000.0
2009-12-16 22:28:00,86.5,86.505,86.475,86.485,329600000.0
2009-12-16 22:29:00,86.485,86.49,86.47,86.475,136600000.0
2009-12-16 22:30:00,86.47,86.47,86.45,86.465,152499999.0
2009-12-16 22:31:00,86.465,86.47,86.46,86.46,285700000.0
2009-12-16 22:32:00,86.46,86.46,86.445,86.455,309300000.0
2009-12-16 22:33:00,86.455,86.46,86.445,86.46,172200000.0
2009-12-16 22:34:00,86.455,86.475,86.455,86.46,170200000.0
2009-12-16 22:35:00,86.455,86.465,86.45,86.465,215100000.0
2009-12-16 22:36:00,86.465,86.5,86.465,86.495,235600000.0
2009-12-16 22:37:00,86.49,86.5,86.47,86.475,242400000.0
2009-12-16 22:38:00,86.475,86.475,86.46,86.475,53900000.0
2009-12-16 22:39:00,86.47,86.47,86.45,86.45,144000000.0
2009-12-16 22:40:00,86.455,86.465,86.45,86.45,134500001.0
2009-12-16 22:41:00,86.45,86.45,86.445,86.45,62300000.0
2009-12-16 22:42:00,86.45,86.465,86.44,86.45,176500000.0
2009-12-16 22:43:00,86.45,86.46,86.44,86.46,141400000.0
2009-12-16 22:44:00,86.465,86.47,86.435,86.44,335300000.0
2009-12-16 22:45:00,86.445,86.45,86.43,86.445,128300000.0
2009-12-16 22:46:00,86.45,86.48,86.445,86.465,192000001.0
2009-12-16 22:47:00,86.455,86.455,86.42,86.425,165900000.0
2009-12-16 22:48:00,86.425,86.44,86.425,86.425,211400000.0
2009-12-16 22:49:00,86.42,86.425,86.395,86.425,173400000.0
2009-12-16 22:50:00,86.425,86.45,86.42,86.45,184000000.0
2009-12-16 22:51:00,86.445,86.445,86.415,86.435,181100000.0
2009-12-16 22:52:00,86.44,86.46,86.435,86.44,129300000.0
2009-12-16 22:53:00,86.45,86.465,86.445,86.46,144900000.0
2009-12-16 22:54:00,86.46,86.46,86.445,86.45,77900000.0
2009-12-16 22:55:00,86.45,86.455,86.445,86.45,255800000.0
2009-12-16 22:56:00,86.45,86.45,86.415,86.43,303800000.0
2009-12-16 22:57:00,86.425,86.43,86.415,86.425,224500000.0
2009-12-16 22:58:00,86.425,86.44,86.405,86.43,128600000.0
2009-12-16 22:59:00,86.43,86.45,86.43,86.445,101400000.0
2009-12-16 23:00:00,86.445,86.475,86.445,86.47,121100000.0
2009-12-16 23:01:00,86.47,86.475,86.455,86.465,167000000.0
2009-12-16 23:02:00,86.465,86.495,86.46,86.495,76100000.0
2009-12-16 23:03:00,86.5,86.5,86.495,86.495,60600000.0
2009-12-16 23:04:00,86.495,86.495,86.47,86.475,69500000.0
2009-12-16 23:05:00,86.47,86.475,86.47,86.47,15600000.0
2009-12-16 23:06:00,86.47,86.475,86.465,86.47,84600000.0
2009-12-16 23:07:00,86.47,86.49,86.465,86.48,120000000.0
2009-12-16 23:08:00,86.48,86.485,86.47,86.47,68900000.0
2009-12-16 23:09:00,86.47,86.47,86.44,86.445,43500000.0
2009-12-16 23:10:00,86.45,86.45,86.44,86.445,32300000.0
2009-12-16 23:11:00,86.445,86.465,86.445,86.46,50100000.0
2009-12-16 23:12:00,86.455,86.465,86.45,86.45,81800000.0
2009-12-16 23:13:00,86.45,86.46,86.45,86.46,18000000.0
2009-12-16 23:14:00,86.455,86.46,86.45,86.45,13600000.0
2009-12-16 23:15:00,86.46,86.465,86.44,86.45,55400000.0
2009-12-16 23:16:00,86.45,86.45,86.44,86.44,24800000.0
2009-12-16 23:17:00,86.44,86.45,86.435,86.445,46700000.0
2009-12-16 23:18:00,86.465,86.465,86.455,86.465,59000000.0
2009-12-16 23:19:00,86.47,86.47,86.445,86.465,110200000.0
2009-12-16 23:20:00,86.465,86.47,86.45,86.45,72600000.0
2009-12-16 23:21:00,86.455,86.475,86.455,86.475,90500000.0
2009-12-16 23:22:00,86.485,86.485,86.475,86.475,70200000.0
2009-12-16 23:23:00,86.475,86.475,86.46,86.475,101700000.0
2009-12-16 23:24:00,86.475,86.495,86.475,86.49,54200000.0
2009-12-16 23:25:00,86.49,86.49,86.475,86.475,54200000.0
2009-12-16 23:26:00,86.475,86.475,86.455,86.46,57700000.0
2009-12-16 23:27:00,86.465,86.465,86.465,86.465,33600000.0
2009-12-16 23:28:00,86.465,86.465,86.445,86.445,30400000.0
2009-12-16 23:29:00,86.445,86.445,86.435,86.44,46000000.0
2009-12-16 23:30:00,86.44,86.44,86.435,86.44,26200000.0
2009-12-16 23:31:00,86.44,86.44,86.43,86.44,31300000.0
2009-12-16 23:32:00,86.435,86.44,86.425,86.435,73200000.0
2009-12-16 23:33:00,86.435,86.44,86.43,86.44,107300000.0
2009-12-16 23:34:00,86.44,86.45,86.43,86.45,64400000.0
2009-12-16 23:35:00,86.45,86.45,86.445,86.45,45000000.0
2009-12-16 23:36:00,86.45,86.45,86.45,86.45,1000000.0
2009-12-16 23:37:00,86.45,86.45,86.445,86.445,24800000.0
2009-12-16 23:38:00,86.45,86.45,86.445,86.45,29100000.0
2009-12-16 23:39:00,86.45,86.47,86.45,86.47,33800000.0
2009-12-16 23:40:00,86.47,86.475,86.46,86.47,96900000.0
2009-12-16 23:41:00,86.465,86.465,86.44,86.45,63800000.0
2009-12-16 23:42:00,86.45,86.45,86.435,86.44,126400000.0
2009-12-16 23:43:00,86.445,86.45,86.425,86.44,68400000.0
2009-12-16 23:44:00,86.44,86.46,86.44,86.455,61200000.0
2009-12-16 23:45:00,86.455,86.465,86.45,86.46,73400000.0
2009-12-16 23:46:00,86.45,86.46,86.445,86.46,110400000.0
2009-12-16 23:47:00,86.46,86.46,86.44,86.45,73300000.0
2009-12-16 23:48:00,86.45,86.485,86.44,86.455,128700000.0
2009-12-16 23:49:00,86.455,86.455,86.445,86.445,66100000.0
2009-12-16 23:50:00,86.445,86.45,86.43,86.43,115300000.0
2009-12-16 23:51:00,86.43,86.43,86.425,86.43,28200000.0
2009-12-16 23:52:00,86.425,86.435,86.41,86.41,94800000.0
2009-12-16 23:53:00,86.41,86.43,86.41,86.42,91200000.0
2009-12-16 23:54:00,86.425,86.425,86.42,86.42,24000000.0
2009-12-16 23:55:00,86.41,86.415,86.4,86.4,35300000.0
2009-12-16 23:56:00,86.4,86.425,86.4,86.415,71600000.0
2009-12-16 23:57:00,86.42,86.44,86.42,86.435,87000000.0
2009-12-16 23:58:00,86.425,86.435,86.4,86.4,43900000.0
2009-12-16 23:59:00,86.4,86.44,86.4,86.42,96300000.0
2009-12-17 00:00:00,86.42,86.455,86.39,86.425,129100000.0
2009-12-17 00:01:00,86.425,86.485,86.39,86.45,89100000.0
2009-12-17 00:02:00,86.45,86.45,86.445,86.445,28000000.0
2009-12-17 00:03:00,86.445,86.445,86.44,86.44,7000000.0
2009-12-17 00:04:00,86.435,86.45,86.435,86.435,68300000.0
2009-12-17 00:05:00,86.435,86.435,86.43,86.435,15900000.0
2009-12-17 00:06:00,86.44,86.44,86.425,86.425,36400000.0
2009-12-17 00:07:00,86.425,86.425,86.405,86.415,115200000.0
2009-12-17 00:08:00,86.415,86.415,86.4,86.405,79900000.0
2009-12-17 00:09:00,86.4,86.41,86.4,86.41,6400000.0
2009-12-17 00:10:00,86.41,86.425,86.405,86.41,79300000.0
2009-12-17 00:11:00,86.41,86.42,86.405,86.405,63800000.0
2009-12-17 00:12:00,86.405,86.41,86.4,86.41,17700000.0
2009-12-17 00:13:00,86.4,86.405,86.395,86.405,68500000.0
2009-12-17 00:14:00,86.405,86.41,86.4,86.41,59200000.0
2009-12-17 00:15:00,86.415,86.42,86.405,86.415,44600000.0
2009-12-17 00:16:00,86.42,86.42,86.41,86.41,19300000.0
2009-12-17 00:17:00,86.41,86.41,86.41,86.41,22800000.0
2009-12-17 00:18:00,86.41,86.41,86.41,86.41,36000000.0
2009-12-17 00:19:00,86.41,86.41,86.41,86.41,49400000.0
2009-12-17 00:20:00,86.41,86.42,86.405,86.415,46600000.0
2009-12-17 00:21:00,86.415,86.415,86.39,86.39,39900000.0
2009-12-17 00:22:00,86.39,86.405,86.39,86.4,34500000.0
2009-12-17 00:23:00,86.395,86.395,86.39,86.39,16900000.0
2009-12-17 00:24:00,86.39,86.39,86.38,86.385,39500000.0
2009-12-17 00:25:00,86.385,86.385,86.38,86.385,97700000.0
2009-12-17 00:26:00,86.385,86.385,86.38,86.385,56100000.0
2009-12-17 00:27:00,86.385,86.395,86.385,86.39,59400000.0
2009-12-17 00:28:00,86.39,86.39,86.39,86.39,14200000.0
2009-12-17 00:29:00,86.39,86.395,86.39,86.39,20700000.0
2009-12-17 00:30:00,86.395,86.395,86.39,86.39,10000000.0
2009-12-17 00:31:00,86.385,86.4,86.38,86.395,28000000.0
2009-12-17 00:32:00,86.405,86.405,86.39,86.395,12000000.0
2009-12-17 00:33:00,86.395,86.4,86.395,86.4,14800000.0
2009-12-17 00:34:00,86.4,86.405,86.39,86.39,14800000.0
2009-12-17 00:35:00,86.39,86.405,86.385,86.405,17300000.0
2009-12-17 00:36:00,86.395,86.42,86.395,86.415,46400000.0
2009-12-17 00:37:00,86.415,86.43,86.41,86.43,26500000.0
2009-12-17 00:38:00,86.43,86.44,86.425,86.425,21700000.0
2009-12-17 00:39:00,86.425,86.425,86.425,86.425,2500000.0
2009-12-17 00:40:00,86.425,86.425,86.425,86.425,4900000.0
2009-12-17 00:41:00,86.425,86.425,86.425,86.425,6100000.0
2009-12-17 00:42:00,86.42,86.43,86.41,86.43,39900000.0
2009-12-17 00:43:00,86.43,86.43,86.43,86.43,2400000.0
2009-12-17 00:44:00,86.43,86.44,86.43,86.43,40800000.0
2009-12-17 00:45:00,86.425,86.435,86.425,86.425,36000000.0
2009-12-17 00:46:00,86.43,86.43,86.42,86.43,25000000.0
2009-12-17 00:47:00,86.43,86.44,86.43,86.43,33200000.0
2009-12-17 00:48:00,86.43,86.43,86.43,86.43,26400000.0
2009-12-17 00:49:00,86.43,86.43,86.43,86.43,4800000.0
2009-12-17 00:50:00,86.43,86.43,86.425,86.425,21600000.0
2009-12-17 00:51:00,86.435,86.445,86.415,86.415,48100000.0
2009-12-17 00:52:00,86.415,86.42,86.41,86.415,38400000.0
2009-12-17 00:53:00,86.415,86.42,86.415,86.415,28600000.0
2009-12-17 00:54:00,86.415,86.42,86.415,86.42,25100000.0
2009-12-17 00:55:00,86.42,86.435,86.42,86.43,31900000.0
2009-12-17 00:56:00,86.43,86.435,86.43,86.43,18300000.0
2009-12-17 00:57:00,86.418,86.425,86.412,86.424,265600000.0
2009-12-17 00:58:00,86.425,86.435,86.425,86.43,8500000.0
2009-12-17 00:59:00,86.435,86.435,86.425,86.425,13300000.0
2009-12-17 01:00:00,86.425,86.435,86.425,86.435,20900000.0
2009-12-17 01:01:00,86.435,86.52,86.43,86.5,94100000.0
2009-12-17 01:02:00,86.5,86.505,86.495,86.495,29000000.0
2009-12-17 01:03:00,86.49,86.51,86.49,86.495,72700000.0
2009-12-17 01:04:00,86.5,86.5,86.495,86.5,9600000.0
2009-12-17 01:05:00,86.495,86.505,86.49,86.495,62600000.0
2009-12-17 01:06:00,86.485,86.495,86.465,86.475,76100000.0
2009-12-17 01:07:00,86.475,86.48,86.46,86.465,52800000.0
2009-12-17 01:08:00,86.465,86.48,86.465,86.48,36700000.0
2009-12-17 01:09:00,86.475,86.485,86.475,86.475,57500000.0
2009-12-17 01:10:00,86.475,86.485,86.475,86.485,23400000.0
2009-12-17 01:11:00,86.48,86.485,86.48,86.48,15000000.0
2009-12-17 01:12:00,86.485,86.485,86.465,86.48,65200000.0
2009-12-17 01:13:00,86.48,86.48,86.48,86.48,76200000.0
2009-12-17 01:14:00,86.48,86.485,86.48,86.48,27200000.0
2009-12-17 01:15:00,86.49,86.49,86.48,86.49,84300000.0
2009-12-17 01:16:00,86.49,86.495,86.485,86.49,45900000.0
2009-12-17 01:17:00,86.49,86.51,86.49,86.505,277800000.0
2009-12-17 01:18:00,86.505,86.505,86.47,86.475,173800000.0
2009-12-17 01:19:00,86.47,86.475,86.47,86.47,64000000.0
2009-12-17 01:20:00,86.465,86.465,86.45,86.45,127800000.0
2009-12-17 01:21:00,86.45,86.47,86.445,86.47,150600000.0
2009-12-17 01:22:00,86.455,86.455,86.455,86.455,5100000.0
2009-12-17 01:23:00,86.46,86.47,86.455,86.46,132100000.0
2009-12-17 01:24:00,86.465,86.47,86.46,86.47,66500000.0
2009-12-17 01:25:00,86.465,86.465,86.46,86.465,24300000.0
2009-12-17 01:26:00,86.465,86.465,86.445,86.45,100200000.0
2009-12-17 01:27:00,86.45,86.455,86.43,86.445,172100000.0
2009-12-17 01:28:00,86.445,86.445,86.435,86.44,68800000.0
2009-12-17 01:29:00,86.44,86.46,86.435,86.455,355600000.0
2009-12-17 01:30:00,86.46,86.465,86.45,86.465,110500000.0
2009-12-17 01:31:00,86.465,86.475,86.465,86.47,177600000.0
2009-12-17 01:32:00,86.47,86.47,86.455,86.465,200000000.0
2009-12-17 01:33:00,86.465,86.48,86.465,86.475,291799999.0
2009-12-17 01:34:00,86.475,86.49,86.475,86.485,292000000.0
2009-12-17 01:35:00,86.485,86.495,86.48,86.49,213600000.0
2009-12-17 01:36:00,86.49,86.495,86.48,86.49,83300000.0
2009-12-17 01:37:00,86.49,86.51,86.49,86.495,320300000.0
2009-12-17 01:38:00,86.495,86.5,86.485,86.49,91800000.0
2009-12-17 01:39:00,86.49,86.49,86.485,86.49,272600000.0
2009-12-17 01:40:00,86.49,86.495,86.49,86.49,129300000.0
2009-12-17 01:41:00,86.49,86.5,86.49,86.5,82500000.0
2009-12-17 01:42:00,86.5,86.505,86.49,86.505,347000000.0
2009-12-17 01:43:00,86.505,86.51,86.505,86.505,208700000.0
2009-12-17 01:44:00,86.505,86.515,86.495,86.515,152100000.0
2009-12-17 01:45:00,86.515,86.53,86.5,86.5,303000000.0
2009-12-17 01:46:00,86.495,86.5,86.495,86.5,56100000.0
2009-12-17 01:47:00,86.51,86.51,86.505,86.505,110100000.0
2009-12-17 01:48:00,86.505,86.51,86.5,86.51,31400000.0
2009-12-17 01:49:00,86.51,86.51,86.495,86.5,76900000.0
2009-12-17 01:50:00,86.5,86.5,86.48,86.485,124300000.0
2009-12-17 01:51:00,86.485,86.51,86.485,86.495,195400000.0
2009-12-17 01:52:00,86.49,86.505,86.49,86.5,275300000.0
2009-12-17 01:53:00,86.5,86.505,86.495,86.5,362600000.0
2009-12-17 01:54:00,86.495,86.5,86.475,86.475,319300000.0
2009-12-17 01:55:00,86.48,86.48,86.455,86.48,416400000.0
2009-12-17 01:56:00,86.48,86.485,86.455,86.46,276700000.0
2009-12-17 01:57:00,86.465,86.475,86.465,86.47,50400000.0
2009-12-17 01:58:00,86.47,86.475,86.465,86.475,93600000.0
2009-12-17 01:59:00,86.475,86.475,86.465,86.465,96200000.0
2009-12-17 02:00:00,86.47,86.5,86.46,86.485,257900000.0
2009-12-17 02:01:00,86.485,86.52,86.48,86.505,451500000.0
2009-12-17 02:02:00,86.51,86.525,86.505,86.505,224200000.0
2009-12-17 02:03:00,86.505,86.51,86.475,86.48,270400000.0
2009-12-17 02:04:00,86.48,86.485,86.455,86.47,432000000.0
2009-12-17 02:05:00,86.47,86.48,86.46,86.46,250200000.0
2009-12-17 02:06:00,86.46,86.48,86.455,86.46,174700000.0
2009-12-17 02:07:00,86.46,86.48,86.45,86.48,274700000.0
2009-12-17 02:08:00,86.48,86.49,86.475,86.485,299600000.0
2009-12-17 02:09:00,86.49,86.505,86.475,86.48,297100000.0
2009-12-17 02:10:00,86.475,86.495,86.475,86.485,175500000.0
2009-12-17 02:11:00,86.49,86.5,86.485,86.495,104800000.0
2009-12-17 02:12:00,86.495,86.495,86.485,86.495,151600000.0
2009-12-17 02:13:00,86.495,86.505,86.49,86.495,112400000.0
2009-12-17 02:14:00,86.495,86.51,86.495,86.505,131400000.0
2009-12-17 02:15:00,86.505,86.505,86.48,86.5,202000000.0
2009-12-17 02:16:00,86.5,86.51,86.5,86.505,228000000.0
2009-12-17 02:17:00,86.51,86.51,86.485,86.485,191100000.0
2009-12-17 02:18:00,86.49,86.51,86.49,86.505,156900000.0
2009-12-17 02:19:00,86.51,86.51,86.5,86.505,65600000.0
2009-12-17 02:20:00,86.505,86.505,86.495,86.505,246900000.0
2009-12-17 02:21:00,86.5,86.505,86.495,86.505,195500000.0
2009-12-17 02:22:00,86.505,86.505,86.49,86.495,136900000.0
2009-12-17 02:23:00,86.49,86.49,86.49,86.49,4000000.0
2009-12-17 02:24:00,86.485,86.5,86.485,86.5,199100000.0
2009-12-17 02:25:00,86.495,86.51,86.475,86.48,229500000.0
2009-12-17 02:26:00,86.485,86.51,86.48,86.495,180100000.0
2009-12-17 02:27:00,86.495,86.51,86.49,86.5,208500000.0
2009-12-17 02:28:00,86.5,86.535,86.495,86.52,305700000.0
2009-12-17 02:29:00,86.52,86.52,86.51,86.52,117300000.0
2009-12-17 02:30:00,86.51,86.525,86.505,86.525,260500000.0
2009-12-17 02:31:00,86.525,86.54,86.525,86.525,151300000.0
2009-12-17 02:32:00,86.525,86.55,86.52,86.55,273800000.0
2009-12-17 02:33:00,86.55,86.55,86.515,86.54,321200000.0
2009-12-17 02:34:00,86.545,86.555,86.54,86.54,50700000.0
2009-12-17 02:35:00,86.54,86.56,86.53,86.55,378400000.0
2009-12-17 02:36:00,86.55,86.55,86.535,86.54,190200000.0
2009-12-17 02:37:00,86.54,86.54,86.51,86.515,183400000.0
2009-12-17 02:38:00,86.515,86.53,86.515,86.525,358000000.0
2009-12-17 02:39:00,86.525,86.53,86.52,86.53,50000000.0
2009-12-17 02:40:00,86.535,86.54,86.51,86.515,244100000.0
2009-12-17 02:41:00,86.515,86.52,86.51,86.52,163500000.0
2009-12-17 02:42:00,86.515,86.525,86.51,86.51,140400000.0
2009-12-17 02:43:00,86.505,86.52,86.495,86.52,161600000.0
2009-12-17 02:44:00,86.525,86.535,86.51,86.535,250200000.0
2009-12-17 02:45:00,86.535,86.555,86.53,86.545,78900000.0
2009-12-17 02:46:00,86.545,86.56,86.545,86.555,207600000.0
2009-12-17 02:47:00,86.555,86.555,86.535,86.54,144100000.0
2009-12-17 02:48:00,86.545,86.55,86.54,86.54,292200000.0
2009-12-17 02:49:00,86.545,86.555,86.545,86.545,157300000.0
2009-12-17 02:50:00,86.545,86.575,86.545,86.555,247100000.0
2009-12-17 02:51:00,86.555,86.555,86.52,86.525,322700000.0
2009-12-17 02:52:00,86.525,86.535,86.515,86.535,140700000.0
2009-12-17 02:53:00,86.535,86.55,86.53,86.535,183100000.0
2009-12-17 02:54:00,86.545,86.545,86.52,86.535,234600000.0
2009-12-17 02:55:00,86.535,86.535,86.505,86.515,370700000.0
2009-12-17 02:56:00,86.52,86.535,86.515,86.53,146300000.0
2009-12-17 02:57:00,86.53,86.535,86.52,86.53,125800000.0
2009-12-17 02:58:00,86.53,86.535,86.52,86.53,197400000.0
2009-12-17 02:59:00,86.53,86.55,86.53,86.54,387000000.0
2009-12-17 03:00:00,86.54,86.54,86.535,86.535,173900000.0
2009-12-17 03:01:00,86.535,86.55,86.52,86.54,207000000.0
2009-12-17 03:02:00,86.54,86.545,86.535,86.545,102300000.0
2009-12-17 03:03:00,86.545,86.545,86.515,86.53,176700000.0
2009-12-17 03:04:00,86.525,86.535,86.5,86.51,466000000.0
2009-12-17 03:05:00,86.505,86.515,86.505,86.505,307900000.0
2009-12-17 03:06:00,86.505,86.515,86.49,86.49,215000000.0
2009-12-17 03:07:00,86.49,86.515,86.49,86.5,316000000.0
2009-12-17 03:08:00,86.505,86.515,86.5,86.505,119900000.0
2009-12-17 03:09:00,86.505,86.515,86.5,86.51,141600000.0
2009-12-17 03:10:00,86.51,86.525,86.51,86.515,153700000.0
2009-12-17 03:11:00,86.51,86.51,86.495,86.495,229600000.0
2009-12-17 03:12:00,86.495,86.51,86.485,86.485,420800000.0
2009-12-17 03:13:00,86.485,86.5,86.485,86.495,137600000.0
2009-12-17 03:14:00,86.495,86.495,86.475,86.475,273800000.0
2009-12-17 03:15:00,86.475,86.5,86.475,86.485,357800000.0
2009-12-17 03:16:00,86.485,86.505,86.48,86.495,365800000.0
2009-12-17 03:17:00,86.5,86.52,86.485,86.5,593700000.0
2009-12-17 03:18:00,86.5,86.515,86.495,86.515,450500000.0
2009-12-17 03:19:00,86.515,86.52,86.5,86.505,392700000.0
2009-12-17 03:20:00,86.505,86.52,86.505,86.51,213900000.0
2009-12-17 03:21:00,86.505,86.505,86.495,86.5,421100000.0
2009-12-17 03:22:00,86.505,86.505,86.49,86.5,366200000.0
2009-12-17 03:23:00,86.5,86.5,86.49,86.495,98400000.0
2009-12-17 03:24:00,86.495,86.515,86.495,86.515,283400000.0
2009-12-17 03:25:00,86.515,86.52,86.505,86.515,228900000.0
2009-12-17 03:26:00,86.51,86.525,86.505,86.52,123400000.0
2009-12-17 03:27:00,86.52,86.525,86.51,86.525,132800000.0
2009-12-17 03:28:00,86.525,86.53,86.505,86.51,246500000.0
2009-12-17 03:29:00,86.505,86.525,86.505,86.525,298000000.0
2009-12-17 03:30:00,86.525,86.54,86.51,86.515,491100000.0
2009-12-17 03:31:00,86.515,86.52,86.505,86.52,197400000.0
2009-12-17 03:32:00,86.52,86.525,86.495,86.5,381500000.0
2009-12-17 03:33:00,86.5,86.51,86.49,86.49,365200000.0
2009-12-17 03:34:00,86.49,86.5,86.48,86.485,392200000.0
2009-12-17 03:35:00,86.49,86.505,86.49,86.5,236900000.0
2009-12-17 03:36:00,86.5,86.5,86.49,86.49,234500000.0
2009-12-17 03:37:00,86.49,86.495,86.48,86.49,226000000.0
2009-12-17 03:38:00,86.49,86.495,86.475,86.48,289900000.0
2009-12-17 03:39:00,86.485,86.485,86.47,86.48,253400000.0
2009-12-17 03:40:00,86.48,86.48,86.47,86.47,220300000.0
2009-12-17 03:41:00,86.47,86.475,86.465,86.465,461100000.0
2009-12-17 03:42:00,86.465,86.47,86.455,86.47,281199999.0
2009-12-17 03:43:00,86.47,86.48,86.455,86.46,345600000.0
2009-12-17 03:44:00,86.46,86.47,86.405,86.405,616000000.0
2009-12-17 03:45:00,86.405,86.405,86.38,86.39,442100000.0
2009-12-17 03:46:00,86.39,86.425,86.355,86.425,714400000.0
2009-12-17 03:47:00,86.425,86.425,86.365,86.385,551700000.0
2009-12-17 03:48:00,86.385,86.4,86.345,86.355,549900000.0
2009-12-17 03:49:00,86.355,86.355,86.235,86.265,794300000.0
2009-12-17 03:50:00,86.275,86.29,86.225,86.23,786900000.0
2009-12-17 03:51:00,86.23,86.24,86.175,86.175,578300000.0
2009-12-17 03:52:00,86.18,86.215,86.15,86.155,768700000.0
2009-12-17 03:53:00,86.16,86.175,86.135,86.16,735100000.0
2009-12-17 03:54:00,86.165,86.195,86.165,86.19,695600000.0
2009-12-17 03:55:00,86.185,86.235,86.185,86.235,644500000.0
2009-12-17 03:56:00,86.23,86.24,86.2,86.23,637600000.0
2009-12-17 03:57:00,86.225,86.235,86.21,86.215,305500000.0
2009-12-17 03:58:00,86.22,86.23,86.21,86.23,296500000.0
2009-12-17 03:59:00,86.23,86.23,86.2,86.205,403200000.0
2009-12-17 04:00:00,86.2,86.225,86.195,86.22,299000000.0
2009-12-17 04:01:00,86.22,86.23,86.21,86.22,360300000.0
2009-12-17 04:02:00,86.22,86.245,86.205,86.205,394000000.0
2009-12-17 04:03:00,86.205,86.22,86.19,86.22,532100000.0
2009-12-17 04:04:00,86.225,86.225,86.185,86.2,479400000.0
2009-12-17 04:05:00,86.2,86.215,86.195,86.2,398000000.0
2009-12-17 04:06:00,86.2,86.245,86.2,86.235,538800000.0
2009-12-17 04:07:00,86.235,86.255,86.23,86.245,526700000.0
2009-12-17 04:08:00,86.235,86.245,86.22,86.22,525700000.0
2009-12-17 04:09:00,86.22,86.255,86.22,86.235,526500000.0
2009-12-17 04:10:00,86.235,86.235,86.215,86.215,410500000.0
2009-12-17 04:11:00,86.21,86.25,86.205,86.225,300600000.0
2009-12-17 04:12:00,86.22,86.265,86.22,86.265,399000000.0
2009-12-17 04:13:00,86.265,86.315,86.265,86.31,402800000.0
2009-12-17 04:14:00,86.31,86.315,86.295,86.315,373600000.0
2009-12-17 04:15:00,86.31,86.315,86.3,86.3,390400000.0
2009-12-17 04:16:00,86.305,86.315,86.3,86.305,215200000.0
2009-12-17 04:17:00,86.31,86.31,86.295,86.31,358000000.0
2009-12-17 04:18:00,86.31,86.31,86.29,86.29,318300000.0
2009-12-17 04:19:00,86.29,86.305,86.29,86.305,268100000.0
2009-12-17 04:20:00,86.305,86.31,86.3,86.305,322400000.0
2009-12-17 04:21:00,86.305,86.315,86.295,86.3,279200000.0
2009-12-17 04:22:00,86.3,86.3,86.28,86.28,352100000.0
2009-12-17 04:23:00,86.285,86.295,86.285,86.295,112300000.0
2009-12-17 04:24:00,86.29,86.3,86.275,86.275,455400000.0
2009-12-17 04:25:00,86.275,86.305,86.27,86.3,366500000.0
2009-12-17 04:26:00,86.3,86.3,86.29,86.3,74600000.0
2009-12-17 04:27:00,86.3,86.3,86.28,86.29,293500000.0
2009-12-17 04:28:00,86.29,86.31,86.29,86.295,215200000.0
2009-12-17 04:29:00,86.295,86.3,86.29,86.295,131200000.0
2009-12-17 04:30:00,86.295,86.305,86.285,86.295,221600000.0
2009-12-17 04:31:00,86.295,86.3,86.295,86.295,187500000.0
2009-12-17 04:32:00,86.295,86.31,86.295,86.31,52800000.0
2009-12-17 04:33:00,86.31,86.32,86.295,86.3,300900000.0
2009-12-17 04:34:00,86.3,86.31,86.29,86.295,474100000.0
2009-12-17 04:35:00,86.295,86.3,86.29,86.295,197000000.0
2009-12-17 04:36:00,86.295,86.295,86.285,86.285,177300000.0
2009-12-17 04:37:00,86.285,86.29,86.265,86.28,472100000.0
2009-12-17 04:38:00,86.28,86.3,86.28,86.3,103100000.0
2009-12-17 04:39:00,86.3,86.3,86.225,86.25,661800000.0
2009-12-17 04:40:00,86.255,86.255,86.22,86.22,336800000.0
2009-12-17 04:41:00,86.22,86.235,86.215,86.225,248800000.0
2009-12-17 04:42:00,86.22,86.225,86.205,86.215,229800000.0
2009-12-17 04:43:00,86.215,86.23,86.21,86.22,196100000.0
2009-12-17 04:44:00,86.225,86.23,86.22,86.23,195400000.0
2009-12-17 04:45:00,86.225,86.23,86.195,86.205,383600000.0
2009-12-17 04:46:00,86.2,86.22,86.2,86.215,232400000.0
2009-12-17 04:47:00,86.21,86.21,86.115,86.115,701600000.0
2009-12-17 04:48:00,86.11,86.14,86.1,86.125,819000000.0
2009-12-17 04:49:00,86.125,86.135,86.12,86.135,567300000.0
2009-12-17 04:50:00,86.135,86.155,86.075,86.08,796500000.0
2009-12-17 04:51:00,86.08,86.135,86.075,86.125,605700000.0
2009-12-17 04:52:00,86.125,86.19,86.125,86.165,193200000.0
2009-12-17 04:53:00,86.165,86.165,86.125,86.155,363500000.0
2009-12-17 04:54:00,86.155,86.165,86.105,86.115,725900000.0
2009-12-17 04:55:00,86.12,86.145,86.11,86.135,421600000.0
2009-12-17 04:56:00,86.135,86.185,86.125,86.175,658700000.0
2009-12-17 04:57:00,86.18,86.185,86.17,86.185,343400000.0
2009-12-17 04:58:00,86.185,86.2,86.155,86.155,670500000.0
2009-12-17 04:59:00,86.16,86.175,86.11,86.11,686000000.0
2009-12-17 05:00:00,86.11,86.12,86.07,86.11,608000000.0
2009-12-17 05:01:00,86.11,86.125,86.1,86.115,742700000.0
2009-12-17 05:02:00,86.115,86.12,86.05,86.055,557700000.0
2009-12-17 05:03:00,86.06,86.095,86.045,86.09,649000000.0
2009-12-17 05:04:00,86.09,86.12,86.09,86.095,570400000.0
2009-12-17 05:05:00,86.095,86.115,86.085,86.085,496000000.0
2009-12-17 05:06:00,86.09,86.095,86.01,86.03,712199999.0
2009-12-17 05:07:00,86.035,86.07,86.03,86.055,586600000.0
2009-12-17 05:08:00,86.05,86.06,86.045,86.05,198400000.0
2009-12-17 05:09:00,86.05,86.085,86.05,86.08,345500000.0
2009-12-17 05:10:00,86.085,86.09,86.055,86.055,394000000.0
2009-12-17 05:11:00,86.055,86.1,86.055,86.075,537700000.0
2009-12-17 05:12:00,86.075,86.075,86.045,86.05,312000000.0
2009-12-17 05:13:00,86.055,86.055,85.995,86.025,661200000.0
2009-12-17 05:14:00,86.025,86.025,85.99,86.01,750500000.0
2009-12-17 05:15:00,86.015,86.025,85.99,86.0,626400000.0
2009-12-17 05:16:00,86.0,86.0,85.975,85.99,563900000.0
2009-12-17 05:17:00,85.995,86.035,85.99,86.025,629800000.0
2009-12-17 05:18:00,86.025,86.07,86.005,86.07,485899999.0
2009-12-17 05:19:00,86.07,86.075,86.06,86.065,442500000.0
2009-12-17 05:20:00,86.065,86.115,86.065,86.095,439100000.0
2009-12-17 05:21:00,86.095,86.105,86.07,86.07,615400000.0
2009-12-17 05:22:00,86.075,86.105,86.075,86.105,466200000.0
2009-12-17 05:23:00,86.1,86.115,86.095,86.105,250500000.0
2009-12-17 05:24:00,86.105,86.175,86.105,86.175,550199999.0
2009-12-17 05:25:00,86.175,86.21,86.17,86.175,602500000.0
2009-12-17 05:26:00,86.185,86.185,86.1,86.13,582100001.0
2009-12-17 05:27:00,86.13,86.145,86.065,86.09,798700000.0
2009-12-17 05:28:00,86.095,86.13,86.095,86.095,506800000.0
2009-12-17 05:29:00,86.095,86.145,86.02,86.13,657200000.0
2009-12-17 05:30:00,86.12,86.14,86.085,86.135,576300000.0
2009-12-17 05:31:00,86.135,86.165,86.105,86.11,541700000.0
2009-12-17 05:32:00,86.115,86.13,86.1,86.12,348000000.0
2009-12-17 05:33:00,86.12,86.145,86.11,86.145,584000000.0
2009-12-17 05:34:00,86.14,86.15,86.115,86.125,425600000.0
2009-12-17 05:35:00,86.135,86.15,86.12,86.125,512900000.0
2009-12-17 05:36:00,86.13,86.155,86.11,86.13,539000000.0
2009-12-17 05:37:00,86.13,86.165,86.13,86.15,272700000.0
2009-12-17 05:38:00,86.15,86.165,86.135,86.15,494500000.0
2009-12-17 05:39:00,86.15,86.195,86.12,86.18,612700000.0
2009-12-17 05:40:00,86.175,86.18,86.15,86.17,358400000.0
2009-12-17 05:41:00,86.17,86.175,86.14,86.14,467500000.0
2009-12-17 05:42:00,86.14,86.165,86.11,86.155,480000000.0
2009-12-17 05:43:00,86.15,86.175,86.13,86.135,401500000.0
2009-12-17 05:44:00,86.135,86.14,86.11,86.12,560200000.0
2009-12-17 05:45:00,86.115,86.125,86.105,86.115,254500000.0
2009-12-17 05:46:00,86.115,86.115,86.06,86.085,455400000.0
2009-12-17 05:47:00,86.085,86.09,86.055,86.065,407300000.0
2009-12-17 05:48:00,86.065,86.125,86.06,86.125,525700000.0
2009-12-17 05:49:00,86.12,86.145,86.09,86.095,537300000.0
2009-12-17 05:50:00,86.095,86.12,86.095,86.11,267400000.0
2009-12-17 05:51:00,86.115,86.125,86.115,86.12,304400000.0
2009-12-17 05:52:00,86.125,86.145,86.1,86.105,298000000.0
2009-12-17 05:53:00,86.1,86.16,86.1,86.15,506500000.0
2009-12-17 05:54:00,86.15,86.15,86.125,86.13,372000000.0
2009-12-17 05:55:00,86.135,86.15,86.12,86.15,219200000.0
2009-12-17 05:56:00,86.145,86.15,86.13,86.14,321300000.0
2009-12-17 05:57:00,86.135,86.155,86.125,86.135,336900000.0
2009-12-17 05:58:00,86.13,86.165,86.125,86.145,520000000.0
2009-12-17 05:59:00,86.145,86.15,86.135,86.14,180800000.0
2009-12-17 06:00:00,86.14,86.14,86.13,86.135,260800000.0
2009-12-17 06:01:00,86.135,86.17,86.135,86.155,611700000.0
2009-12-17 06:02:00,86.15,86.155,86.135,86.145,309100000.0
2009-12-17 06:03:00,86.145,86.175,86.145,86.175,327400000.0
2009-12-17 06:04:00,86.175,86.18,86.165,86.175,279300000.0
2009-12-17 06:05:00,86.175,86.195,86.135,86.185,511900000.0
2009-12-17 06:06:00,86.185,86.21,86.17,86.2,434600000.0
2009-12-17 06:07:00,86.195,86.215,86.185,86.195,434600000.0
2009-12-17 06:08:00,86.195,86.2,86.175,86.18,356900000.0
2009-12-17 06:09:00,86.18,86.185,86.155,86.175,392800000.0
2009-12-17 06:10:00,86.175,86.175,86.13,86.15,550400000.0
2009-12-17 06:11:00,86.15,86.185,86.15,86.155,532600000.0
2009-12-17 06:12:00,86.155,86.165,86.13,86.15,347000000.0
2009-12-17 06:13:00,86.155,86.175,86.135,86.16,550000000.0
2009-12-17 06:14:00,86.15,86.175,86.115,86.115,571800000.0
2009-12-17 06:15:00,86.11,86.13,86.08,86.095,576400000.0
2009-12-17 06:16:00,86.11,86.115,86.1,86.11,202200000.0
2009-12-17 06:17:00,86.11,86.11,86.105,86.105,120800000.0
2009-12-17 06:18:00,86.1,86.155,86.1,86.14,491199999.0
2009-12-17 06:19:00,86.14,86.155,86.13,86.135,328500001.0
2009-12-17 06:20:00,86.145,86.145,86.125,86.135,499600000.0
2009-12-17 06:21:00,86.13,86.135,86.095,86.095,365500000.0
2009-12-17 06:22:00,86.1,86.125,86.1,86.125,440500000.0
2009-12-17 06:23:00,86.125,86.125,86.05,86.08,623400000.0
2009-12-17 06:24:00,86.08,86.115,86.07,86.07,680200000.0
2009-12-17 06:25:00,86.07,86.13,86.06,86.095,502600000.0
2009-12-17 06:26:00,86.1,86.12,86.095,86.12,490000000.0
2009-12-17 06:27:00,86.12,86.135,86.095,86.1,338400000.0
2009-12-17 06:28:00,86.105,86.11,86.085,86.09,581800000.0
2009-12-17 06:29:00,86.09,86.12,86.08,86.115,453900000.0
2009-12-17 06:30:00,86.11,86.12,86.085,86.105,501900000.0
2009-12-17 06:31:00,86.11,86.115,86.095,86.095,130100000.0
2009-12-17 06:32:00,86.095,86.14,86.095,86.13,409700000.0
2009-12-17 06:33:00,86.13,86.145,86.125,86.135,298700000.0
2009-12-17 06:34:00,86.135,86.135,86.045,86.065,462000000.0
2009-12-17 06:35:00,86.065,86.09,86.05,86.08,557700000.0
2009-12-17 06:36:00,86.08,86.09,86.06,86.09,639799999.0
2009-12-17 06:37:00,86.09,86.12,86.07,86.12,712300000.0
2009-12-17 06:38:00,86.11,86.14,86.095,86.135,754100000.0
2009-12-17 06:39:00,86.135,86.145,86.1,86.135,411300000.0
2009-12-17 06:40:00,86.135,86.155,86.09,86.095,644600000.0
2009-12-17 06:41:00,86.1,86.105,86.035,86.055,789100000.0
2009-12-17 06:42:00,86.055,86.075,86.04,86.055,594400000.0
2009-12-17 06:43:00,86.055,86.07,86.015,86.045,676499999.0
2009-12-17 06:44:00,86.045,86.08,86.0,86.05,762399999.0
2009-12-17 06:45:00,86.055,86.065,86.005,86.04,729099999.0
2009-12-17 06:46:00,86.055,86.085,86.04,86.08,316900000.0
2009-12-17 06:47:00,86.085,86.17,86.085,86.15,624400000.0
2009-12-17 06:48:00,86.155,86.155,86.1,86.125,922700000.0
2009-12-17 06:49:00,86.125,86.15,86.11,86.125,555600000.0
2009-12-17 06:50:00,86.115,86.115,86.09,86.11,612000000.0
2009-12-17 06:51:00,86.11,86.145,86.085,86.12,569800000.0
2009-12-17 06:52:00,86.12,86.17,86.11,86.155,800200000.0
2009-12-17 06:53:00,86.155,86.155,86.085,86.105,640000000.0
2009-12-17 06:54:00,86.105,86.135,86.095,86.095,626500000.0
2009-12-17 06:55:00,86.095,86.16,86.085,86.13,537200000.0
2009-12-17 06:56:00,86.13,86.14,86.1,86.13,663600000.0
2009-12-17 06:57:00,86.13,86.145,86.115,86.135,520000000.0
2009-12-17 06:58:00,86.135,86.16,86.13,86.135,446600000.0
2009-12-17 06:59:00,86.135,86.17,86.135,86.15,439200000.0
2009-12-17 07:00:00,86.155,86.155,86.12,86.12,291800000.0
2009-12-17 07:01:00,86.115,86.145,86.115,86.135,374400000.0
2009-12-17 07:02:00,86.135,86.155,86.12,86.12,308800000.0
2009-12-17 07:03:00,86.115,86.14,86.115,86.135,347300001.0
2009-12-17 07:04:00,86.14,86.145,86.12,86.125,176900000.0
2009-12-17 07:05:00,86.125,86.155,86.125,86.145,299700000.0
2009-12-17 07:06:00,86.15,86.175,86.145,86.175,153000000.0
2009-12-17 07:07:00,86.175,86.19,86.13,86.145,335700000.0
2009-12-17 07:08:00,86.15,86.185,86.15,86.16,534700000.0
2009-12-17 07:09:00,86.165,86.175,86.155,86.165,332900000.0
2009-12-17 07:10:00,86.16,86.185,86.16,86.18,303400000.0
2009-12-17 07:11:00,86.175,86.205,86.175,86.2,410400000.0
2009-12-17 07:12:00,86.2,86.22,86.18,86.195,365600000.0
2009-12-17 07:13:00,86.19,86.2,86.185,86.185,196100000.0
2009-12-17 07:14:00,86.185,86.21,86.185,86.2,314900000.0
2009-12-17 07:15:00,86.2,86.205,86.19,86.195,97600000.0
2009-12-17 07:16:00,86.195,86.195,86.18,86.18,240100000.0
2009-12-17 07:17:00,86.18,86.18,86.145,86.16,315600000.0
2009-12-17 07:18:00,86.165,86.175,86.16,86.175,185000000.0
2009-12-17 07:19:00,86.18,86.18,86.14,86.165,190500000.0
2009-12-17 07:20:00,86.165,86.195,86.16,86.18,313500000.0
2009-12-17 07:21:00,86.18,86.185,86.15,86.15,325600000.0
2009-12-17 07:22:00,86.145,86.16,86.145,86.15,107400000.0
2009-12-17 07:23:00,86.155,86.165,86.135,86.135,204100000.0
2009-12-17 07:24:00,86.135,86.16,86.13,86.145,391200000.0
2009-12-17 07:25:00,86.145,86.195,86.145,86.18,460500000.0
2009-12-17 07:26:00,86.18,86.18,86.15,86.17,332200000.0
2009-12-17 07:27:00,86.165,86.185,86.155,86.185,327500000.0
2009-12-17 07:28:00,86.185,86.185,86.145,86.15,530700000.0
2009-12-17 07:29:00,86.15,86.17,86.145,86.155,264100000.0
2009-12-17 07:30:00,86.155,86.155,86.125,86.14,362600000.0
2009-12-17 07:31:00,86.14,86.14,86.13,86.135,285900000.0
2009-12-17 07:32:00,86.14,86.16,86.125,86.155,531200000.0
2009-12-17 07:33:00,86.145,86.15,86.135,86.15,288900000.0
2009-12-17 07:34:00,86.15,86.15,86.11,86.115,367500000.0
2009-12-17 07:35:00,86.115,86.17,86.11,86.125,411700000.0
2009-12-17 07:36:00,86.125,86.135,86.105,86.105,330600000.0
2009-12-17 07:37:00,86.105,86.135,86.1,86.11,411000000.0
2009-12-17 07:38:00,86.12,86.135,86.115,86.13,445400001.0
2009-12-17 07:39:00,86.13,86.14,86.12,86.135,406000000.0
2009-12-17 07:40:00,86.135,86.14,86.125,86.125,233799999.0
2009-12-17 07:41:00,86.115,86.13,86.1,86.1,525100000.0
2009-12-17 07:42:00,86.105,86.11,86.09,86.095,284300000.0
2009-12-17 07:43:00,86.095,86.11,86.09,86.1,343500000.0
2009-12-17 07:44:00,86.1,86.12,86.1,86.115,254600000.0
2009-12-17 07:45:00,86.115,86.135,86.115,86.135,213600000.0
2009-12-17 07:46:00,86.13,86.13,86.085,86.095,330600000.0
2009-12-17 07:47:00,86.09,86.095,86.085,86.085,172600000.0
2009-12-17 07:48:00,86.085,86.11,86.085,86.11,129600000.0
2009-12-17 07:49:00,86.11,86.12,86.1,86.12,281700000.0
2009-12-17 07:50:00,86.12,86.12,86.085,86.085,474000000.0
2009-12-17 07:51:00,86.085,86.14,86.085,86.14,267200000.0
2009-12-17 07:52:00,86.14,86.14,86.085,86.1,416900000.0
2009-12-17 07:53:00,86.1,86.115,86.08,86.115,519200000.0
2009-12-17 07:54:00,86.115,86.135,86.115,86.125,228800000.0
2009-12-17 07:55:00,86.125,86.13,86.095,86.105,275600000.0
2009-12-17 07:56:00,86.105,86.11,86.095,86.105,327600000.0
2009-12-17 07:57:00,86.105,86.105,86.06,86.075,661600000.0
2009-12-17 07:58:00,86.075,86.135,86.07,86.125,587000000.0
2009-12-17 07:59:00,86.125,86.125,86.065,86.075,678700000.0
2009-12-17 08:00:00,86.07,86.12,86.065,86.105,558500000.0
2009-12-17 08:01:00,86.105,86.115,86.07,86.075,397000000.0
2009-12-17 08:02:00,86.07,86.1,86.07,86.095,379900000.0
2009-12-17 08:03:00,86.09,86.11,86.085,86.105,301000000.0
2009-12-17 08:04:00,86.105,86.12,86.1,86.115,412400000.0
2009-12-17 08:05:00,86.115,86.115,86.095,86.105,190600000.0
2009-12-17 08:06:00,86.11,86.115,86.09,86.09,168500000.0
2009-12-17 08:07:00,86.095,86.1,86.09,86.095,163100000.0
2009-12-17 08:08:00,86.095,86.11,86.065,86.065,406400000.0
2009-12-17 08:09:00,86.07,86.08,86.07,86.08,100000000.0
2009-12-17 08:10:00,86.09,86.105,86.085,86.1,353300000.0
2009-12-17 08:11:00,86.095,86.115,86.095,86.105,447799999.0
2009-12-17 08:12:00,86.105,86.11,86.09,86.105,309600000.0
2009-12-17 08:13:00,86.105,86.145,86.105,86.125,487100000.0
2009-12-17 08:14:00,86.125,86.14,86.12,86.13,334800000.0
2009-12-17 08:15:00,86.13,86.15,86.12,86.135,466700000.0
2009-12-17 08:16:00,86.135,86.135,86.1,86.115,638200000.0
2009-12-17 08:17:00,86.115,86.115,86.1,86.1,102000000.0
2009-12-17 08:18:00,86.095,86.125,86.09,86.095,432399999.0
2009-12-17 08:19:00,86.095,86.1,86.095,86.1,90600000.0
2009-12-17 08:20:00,86.1,86.115,86.085,86.11,240100000.0
2009-12-17 08:21:00,86.11,86.16,86.105,86.12,628500000.0
2009-12-17 08:22:00,86.115,86.12,86.115,86.12,115700000.0
2009-12-17 08:23:00,86.12,86.12,86.095,86.105,439800000.0
2009-12-17 08:24:00,86.105,86.105,86.09,86.105,140400000.0
2009-12-17 08:25:00,86.1,86.11,86.085,86.1,270800000.0
2009-12-17 08:26:00,86.1,86.105,86.085,86.095,314099999.0
2009-12-17 08:27:00,86.095,86.1,86.07,86.08,312400000.0
2009-12-17 08:28:00,86.08,86.1,86.045,86.05,433500000.0
2009-12-17 08:29:00,86.05,86.08,86.045,86.075,361400000.0
2009-12-17 08:30:00,86.075,86.085,86.065,86.08,381700000.0
2009-12-17 08:31:00,86.08,86.085,86.055,86.08,377000000.0
2009-12-17 08:32:00,86.07,86.095,86.065,86.075,378600000.0
2009-12-17 08:33:00,86.075,86.085,86.07,86.08,226000000.0
2009-12-17 08:34:00,86.085,86.115,86.085,86.105,315200000.0
2009-12-17 08:35:00,86.105,86.11,86.095,86.1,213400000.0
2009-12-17 08:36:00,86.1,86.165,86.095,86.165,487000000.0
2009-12-17 08:37:00,86.165,86.17,86.145,86.17,667100000.0
2009-12-17 08:38:00,86.165,86.175,86.145,86.15,735900000.0
2009-12-17 08:39:00,86.15,86.165,86.125,86.13,484200000.0
2009-12-17 08:40:00,86.13,86.145,86.12,86.13,328400000.0
2009-12-17 08:41:00,86.13,86.14,86.125,86.13,190700000.0
2009-12-17 08:42:00,86.13,86.14,86.125,86.135,213700000.0
2009-12-17 08:43:00,86.135,86.14,86.115,86.115,346600000.0
2009-12-17 08:44:00,86.115,86.135,86.11,86.125,451000000.0
2009-12-17 08:45:00,86.12,86.13,86.115,86.13,272100000.0
2009-12-17 08:46:00,86.135,86.17,86.13,86.165,292800000.0
2009-12-17 08:47:00,86.155,86.165,86.14,86.15,112000000.0
2009-12-17 08:48:00,86.145,86.165,86.14,86.165,104900000.0
2009-12-17 08:49:00,86.17,86.17,86.155,86.16,28800000.0
2009-12-17 08:50:00,86.165,86.175,86.16,86.17,226400000.0
2009-12-17 08:51:00,86.165,86.18,86.165,86.175,188400000.0
2009-12-17 08:52:00,86.175,86.185,86.145,86.145,450000000.0
2009-12-17 08:53:00,86.145,86.145,86.115,86.12,354900000.0
2009-12-17 08:54:00,86.12,86.14,86.12,86.13,335800000.0
2009-12-17 08:55:00,86.13,86.135,86.115,86.125,567500000.0
2009-12-17 08:56:00,86.125,86.13,86.115,86.12,340900000.0
2009-12-17 08:57:00,86.12,86.125,86.105,86.115,616200000.0
2009-12-17 08:58:00,86.115,86.14,86.105,86.135,642100000.0
2009-12-17 08:59:00,86.135,86.15,86.13,86.14,277100000.0
2009-12-17 09:00:00,86.13,86.135,86.115,86.115,320900000.0
2009-12-17 09:01:00,86.115,86.115,86.07,86.08,509200000.0
2009-12-17 09:02:00,86.08,86.08,86.045,86.045,364400000.0
2009-12-17 09:03:00,86.04,86.045,85.975,85.98,584599999.0
2009-12-17 09:04:00,85.985,86.005,85.965,86.0,642700000.0
2009-12-17 09:05:00,86.0,86.015,85.985,85.995,400700000.0
2009-12-17 09:06:00,85.99,86.005,85.94,85.945,739700000.0
2009-12-17 09:07:00,85.94,85.95,85.89,85.925,984100000.0
2009-12-17 09:08:00,85.93,85.95,85.92,85.945,570099999.0
2009-12-17 09:09:00,85.95,85.99,85.94,85.99,686900000.0
2009-12-17 09:10:00,85.985,86.005,85.985,86.0,564800000.0
2009-12-17 09:11:00,86.0,86.01,85.96,85.97,577800001.0
2009-12-17 09:12:00,85.97,85.97,85.93,85.96,657800000.0
2009-12-17 09:13:00,85.955,85.965,85.94,85.945,443600000.0
2009-12-17 09:14:00,85.945,85.96,85.935,85.95,598099998.0
2009-12-17 09:15:00,85.95,85.95,85.89,85.89,501500000.0
2009-12-17 09:16:00,85.89,85.89,85.84,85.855,784600000.0
2009-12-17 09:17:00,85.855,85.89,85.855,85.89,555500000.0
2009-12-17 09:18:00,85.89,85.93,85.885,85.92,639600000.0
2009-12-17 09:19:00,85.92,85.925,85.9,85.915,412900000.0
2009-12-17 09:20:00,85.915,85.93,85.9,85.905,398400000.0
2009-12-17 09:21:00,85.905,85.905,85.885,85.89,567399999.0
2009-12-17 09:22:00,85.89,85.89,85.825,85.84,708600000.0
2009-12-17 09:23:00,85.84,85.845,85.795,85.81,613500000.0
2009-12-17 09:24:00,85.815,85.82,85.8,85.805,555500000.0
2009-12-17 09:25:00,85.805,85.82,85.785,85.785,461300000.0
2009-12-17 09:26:00,85.785,85.8,85.775,85.775,407100000.0
2009-12-17 09:27:00,85.78,85.79,85.775,85.79,344000000.0
2009-12-17 09:28:00,85.79,85.815,85.785,85.81,352100000.0
2009-12-17 09:29:00,85.81,85.815,85.8,85.81,317199999.0
2009-12-17 09:30:00,85.81,85.815,85.775,85.81,395200000.0
2009-12-17 09:31:00,85.81,85.825,85.795,85.795,374600000.0
2009-12-17 09:32:00,85.795,85.82,85.785,85.785,366200000.0
2009-12-17 09:33:00,85.79,85.81,85.785,85.81,509400000.0
2009-12-17 09:34:00,85.81,85.81,85.765,85.78,369999999.0
2009-12-17 09:35:00,85.775,85.775,85.745,85.75,240500000.0
2009-12-17 09:36:00,85.75,85.75,85.61,85.71,731300000.0
2009-12-17 09:37:00,85.71,85.72,85.605,85.625,423100000.0
2009-12-17 09:38:00,85.625,85.66,85.61,85.615,360600000.0
2009-12-17 09:39:00,85.615,85.62,85.56,85.585,280400000.0
2009-12-17 09:40:00,85.59,85.63,85.565,85.63,493900000.0
2009-12-17 09:41:00,85.63,85.645,85.595,85.63,410300000.0
2009-12-17 09:42:00,85.635,85.655,85.635,85.65,326900001.0
2009-12-17 09:43:00,85.65,85.69,85.645,85.685,318000000.0
2009-12-17 09:44:00,85.685,85.695,85.665,85.67,235800000.0
2009-12-17 09:45:00,85.67,85.68,85.645,85.645,180600000.0
2009-12-17 09:46:00,85.655,85.655,85.605,85.605,302900000.0
2009-12-17 09:47:00,85.605,85.63,85.6,85.625,540500000.0
2009-12-17 09:48:00,85.63,85.645,85.625,85.635,259000000.0
2009-12-17 09:49:00,85.62,85.675,85.62,85.665,220800000.0
2009-12-17 09:50:00,85.66,85.71,85.655,85.705,257600000.0
2009-12-17 09:51:00,85.705,85.725,85.7,85.71,445000000.0
2009-12-17 09:52:00,85.71,85.72,85.69,85.71,450900000.0
2009-12-17 09:53:00,85.705,85.74,85.705,85.73,298200000.0
2009-12-17 09:54:00,85.73,85.785,85.72,85.765,264000000.0
2009-12-17 09:55:00,85.765,85.77,85.735,85.735,493300000.0
2009-12-17 09:56:00,85.735,85.745,85.71,85.735,376400000.0
2009-12-17 09:57:00,85.735,85.75,85.725,85.75,398700000.0
2009-12-17 09:58:00,85.75,85.75,85.73,85.735,425100000.0
2009-12-17 09:59:00,85.735,85.76,85.735,85.745,324400000.0
2009-12-17 10:00:00,85.745,85.765,85.74,85.765,304299999.0
2009-12-17 10:01:00,85.765,85.765,85.715,85.72,299800000.0
2009-12-17 10:02:00,85.715,85.715,85.67,85.67,368500000.0
2009-12-17 10:03:00,85.67,85.7,85.66,85.685,301600000.0
2009-12-17 10:04:00,85.69,85.735,85.69,85.735,486100000.0
2009-12-17 10:05:00,85.74,85.75,85.715,85.74,476700000.0
2009-12-17 10:06:00,85.73,85.74,85.685,85.74,393900000.0
2009-12-17 10:07:00,85.74,85.8,85.74,85.795,383600000.0
2009-12-17 10:08:00,85.795,85.8,85.755,85.77,281900000.0
2009-12-17 10:09:00,85.77,85.79,85.77,85.785,162100000.0
2009-12-17 10:10:00,85.785,85.785,85.74,85.77,342000000.0
2009-12-17 10:11:00,85.775,85.805,85.77,85.8,203400000.0
2009-12-17 10:12:00,85.8,85.8,85.78,85.785,340000000.0
2009-12-17 10:13:00,85.785,85.835,85.785,85.82,314400000.0
2009-12-17 10:14:00,85.82,85.83,85.81,85.815,220500000.0
2009-12-17 10:15:00,85.815,85.835,85.81,85.82,238500000.0
2009-12-17 10:16:00,85.825,85.83,85.81,85.83,269900000.0
2009-12-17 10:17:00,85.83,85.845,85.8,85.815,266100000.0
2009-12-17 10:18:00,85.815,85.825,85.795,85.8,362100000.0
2009-12-17 10:19:00,85.8,85.8,85.78,85.785,342800000.0
2009-12-17 10:20:00,85.79,85.795,85.765,85.78,384500000.0
2009-12-17 10:21:00,85.78,85.78,85.75,85.755,403600000.0
2009-12-17 10:22:00,85.76,85.795,85.76,85.795,143200000.0
2009-12-17 10:23:00,85.8,85.805,85.77,85.77,207800000.0
2009-12-17 10:24:00,85.77,85.8,85.765,85.78,160400000.0
2009-12-17 10:25:00,85.785,85.795,85.745,85.745,301900000.0
2009-12-17 10:26:00,85.745,85.765,85.73,85.76,157000000.0
2009-12-17 10:27:00,85.765,85.77,85.75,85.77,210500000.0
2009-12-17 10:28:00,85.77,85.805,85.77,85.805,241900000.0
2009-12-17 10:29:00,85.815,85.835,85.765,85.775,438300000.0
2009-12-17 10:30:00,85.775,85.775,85.755,85.76,291500000.0
2009-12-17 10:31:00,85.76,85.77,85.75,85.76,563300000.0
2009-12-17 10:32:00,85.76,85.79,85.755,85.785,381100000.0
2009-12-17 10:33:00,85.785,85.795,85.785,85.79,283400000.0
2009-12-17 10:34:00,85.79,85.795,85.765,85.775,539000001.0
2009-12-17 10:35:00,85.775,85.795,85.775,85.785,367600000.0
2009-12-17 10:36:00,85.785,85.795,85.755,85.76,398100000.0
2009-12-17 10:37:00,85.76,85.77,85.745,85.77,241500000.0
2009-12-17 10:38:00,85.765,85.77,85.74,85.755,337900000.0
2009-12-17 10:39:00,85.755,85.755,85.68,85.69,365900000.0
2009-12-17 10:40:00,85.69,85.7,85.68,85.695,199600000.0
2009-12-17 10:41:00,85.69,85.715,85.69,85.705,583299999.0
2009-12-17 10:42:00,85.715,85.74,85.705,85.74,589599999.0
2009-12-17 10:43:00,85.74,85.79,85.74,85.785,600900000.0
2009-12-17 10:44:00,85.785,85.785,85.715,85.72,450900000.0
2009-12-17 10:45:00,85.735,85.755,85.72,85.74,230100000.0
2009-12-17 10:46:00,85.74,85.75,85.71,85.715,271300000.0
2009-12-17 10:47:00,85.715,85.74,85.71,85.72,209700000.0
2009-12-17 10:48:00,85.7,85.745,85.7,85.725,403900000.0
2009-12-17 10:49:00,85.725,85.755,85.72,85.755,249800000.0
2009-12-17 10:50:00,85.75,85.755,85.735,85.75,316000000.0
2009-12-17 10:51:00,85.755,85.755,85.74,85.745,119100000.0
2009-12-17 10:52:00,85.735,85.755,85.725,85.75,276000000.0
2009-12-17 10:53:00,85.755,85.795,85.755,85.795,339100000.0
2009-12-17 10:54:00,85.79,85.8,85.775,85.79,288000000.0
2009-12-17 10:55:00,85.79,85.8,85.78,85.79,196500000.0
2009-12-17 10:56:00,85.79,85.805,85.775,85.785,219000000.0
2009-12-17 10:57:00,85.785,85.805,85.77,85.8,402800000.0
2009-12-17 10:58:00,85.8,85.83,85.8,85.83,328200000.0
2009-12-17 10:59:00,85.83,85.89,85.83,85.885,469400000.0
2009-12-17 11:00:00,85.885,85.89,85.805,85.82,489600000.0
2009-12-17 11:01:00,85.82,85.835,85.815,85.825,214200000.0
2009-12-17 11:02:00,85.82,85.83,85.775,85.8,400300000.0
2009-12-17 11:03:00,85.805,85.805,85.78,85.795,366400000.0
2009-12-17 11:04:00,85.795,85.805,85.78,85.8,278600000.0
2009-12-17 11:05:00,85.8,85.805,85.785,85.795,268600000.0
2009-12-17 11:06:00,85.795,85.795,85.745,85.75,560900000.0
2009-12-17 11:07:00,85.75,85.79,85.75,85.785,355700000.0
2009-12-17 11:08:00,85.785,85.795,85.775,85.785,156600000.0
2009-12-17 11:09:00,85.785,85.795,85.74,85.755,440700000.0
2009-12-17 11:10:00,85.755,85.755,85.72,85.72,465000000.0
2009-12-17 11:11:00,85.72,85.725,85.705,85.705,152500000.0
2009-12-17 11:12:00,85.71,85.745,85.7,85.735,279400000.0
2009-12-17 11:13:00,85.735,85.75,85.735,85.745,73400000.0
2009-12-17 11:14:00,85.75,85.76,85.745,85.755,156300000.0
2009-12-17 11:15:00,85.755,85.755,85.74,85.75,335300000.0
2009-12-17 11:16:00,85.75,85.79,85.74,85.775,359500000.0
2009-12-17 11:17:00,85.77,85.79,85.77,85.785,146700000.0
2009-12-17 11:18:00,85.78,85.81,85.775,85.805,272400000.0
2009-12-17 11:19:00,85.8,85.825,85.795,85.805,492300000.0
2009-12-17 11:20:00,85.805,85.815,85.79,85.8,403400000.0
2009-12-17 11:21:00,85.8,85.825,85.795,85.815,309000000.0
2009-12-17 11:22:00,85.815,85.825,85.815,85.815,115700000.0
2009-12-17 11:23:00,85.815,85.825,85.815,85.82,146500000.0
2009-12-17 11:24:00,85.815,85.83,85.81,85.82,359599999.0
2009-12-17 11:25:00,85.82,85.835,85.82,85.83,225900000.0
2009-12-17 11:26:00,85.83,85.84,85.82,85.825,177200000.0
2009-12-17 11:27:00,85.825,85.865,85.82,85.85,264000000.0
2009-12-17 11:28:00,85.845,85.865,85.84,85.855,404900000.0
2009-12-17 11:29:00,85.855,85.86,85.835,85.845,390600000.0
2009-12-17 11:30:00,85.85,85.85,85.78,85.79,433900000.0
2009-12-17 11:31:00,85.785,85.845,85.745,85.84,467100000.0
2009-12-17 11:32:00,85.835,85.835,85.81,85.815,375300000.0
2009-12-17 11:33:00,85.805,85.825,85.79,85.81,374700000.0
2009-12-17 11:34:00,85.805,85.825,85.79,85.82,372100000.0
2009-12-17 11:35:00,85.815,85.83,85.8,85.805,509000000.0
2009-12-17 11:36:00,85.805,85.81,85.775,85.775,326400000.0
2009-12-17 11:37:00,85.775,85.835,85.765,85.825,512000000.0
2009-12-17 11:38:00,85.825,85.86,85.81,85.82,487800001.0
2009-12-17 11:39:00,85.825,85.85,85.82,85.825,394700000.0
2009-12-17 11:40:00,85.825,85.86,85.82,85.86,449900000.0
2009-12-17 11:41:00,85.86,85.86,85.81,85.81,511200000.0
2009-12-17 11:42:00,85.805,85.84,85.795,85.83,346100001.0
2009-12-17 11:43:00,85.825,85.825,85.795,85.805,351500000.0
2009-12-17 11:44:00,85.8,85.82,85.79,85.815,566900000.0
2009-12-17 11:45:00,85.805,85.81,85.715,85.745,719600001.0
2009-12-17 11:46:00,85.745,85.765,85.73,85.73,478500000.0
2009-12-17 11:47:00,85.735,85.765,85.715,85.755,335200000.0
2009-12-17 11:48:00,85.76,85.795,85.76,85.795,569600000.0
2009-12-17 11:49:00,85.8,85.805,85.77,85.77,322000000.0
2009-12-17 11:50:00,85.765,85.785,85.76,85.77,490000000.0
2009-12-17 11:51:00,85.77,85.78,85.76,85.77,333600000.0
2009-12-17 11:52:00,85.77,85.775,85.735,85.74,312400000.0
2009-12-17 11:53:00,85.74,85.75,85.715,85.72,328500000.0
2009-12-17 11:54:00,85.72,85.72,85.705,85.71,315900000.0
2009-12-17 11:55:00,85.71,85.775,85.705,85.76,327400000.0
2009-12-17 11:56:00,85.765,85.77,85.76,85.765,127300000.0
2009-12-17 11:57:00,85.765,85.765,85.745,85.75,214100000.0
2009-12-17 11:58:00,85.75,85.78,85.745,85.755,721299999.0
2009-12-17 11:59:00,85.755,85.765,85.735,85.735,470100000.0
2009-12-17 12:00:00,85.735,85.77,85.735,85.77,297000000.0
2009-12-17 12:01:00,85.76,85.77,85.74,85.75,295800000.0
2009-12-17 12:02:00,85.75,85.755,85.71,85.73,324400000.0
2009-12-17 12:03:00,85.725,85.735,85.67,85.685,413300000.0
2009-12-17 12:04:00,85.7,85.705,85.685,85.695,548800000.0
2009-12-17 12:05:00,85.695,85.74,85.695,85.735,428400000.0
2009-12-17 12:06:00,85.735,85.745,85.73,85.735,191200001.0
2009-12-17 12:07:00,85.735,85.745,85.735,85.74,100700000.0
2009-12-17 12:08:00,85.74,85.74,85.715,85.725,287700000.0
2009-12-17 12:09:00,85.725,85.745,85.715,85.74,192400000.0
2009-12-17 12:10:00,85.735,85.755,85.735,85.75,401000002.0
2009-12-17 12:11:00,85.75,85.765,85.75,85.755,345300000.0
2009-12-17 12:12:00,85.76,85.77,85.75,85.765,410500000.0
2009-12-17 12:13:00,85.765,85.77,85.735,85.735,441600000.0
2009-12-17 12:14:00,85.74,85.75,85.715,85.735,558500001.0
2009-12-17 12:15:00,85.74,85.77,85.73,85.755,388900000.0
2009-12-17 12:16:00,85.755,85.77,85.755,85.76,604299999.0
2009-12-17 12:17:00,85.76,85.775,85.76,85.765,255100000.0
2009-12-17 12:18:00,85.76,85.765,85.75,85.75,220900000.0
2009-12-17 12:19:00,85.755,85.775,85.755,85.77,158900000.0
2009-12-17 12:20:00,85.77,85.775,85.755,85.755,231800000.0
2009-12-17 12:21:00,85.755,85.76,85.75,85.75,264800000.0
2009-12-17 12:22:00,85.75,85.755,85.74,85.74,54100000.0
2009-12-17 12:23:00,85.74,85.76,85.735,85.76,124000000.0
2009-12-17 12:24:00,85.755,85.755,85.74,85.74,132300000.0
2009-12-17 12:25:00,85.735,85.74,85.69,85.695,238500000.0
2009-12-17 12:26:00,85.7,85.705,85.645,85.655,570500000.0
2009-12-17 12:27:00,85.655,85.675,85.65,85.67,213300000.0
2009-12-17 12:28:00,85.67,85.68,85.655,85.66,230600000.0
2009-12-17 12:29:00,85.66,85.685,85.66,85.675,299700000.0
2009-12-17 12:30:00,85.68,85.685,85.66,85.67,206200000.0
2009-12-17 12:31:00,85.665,85.71,85.665,85.705,405700000.0
2009-12-17 12:32:00,85.705,85.75,85.7,85.745,352500000.0
2009-12-17 12:33:00,85.745,85.745,85.725,85.73,300200000.0
2009-12-17 12:34:00,85.73,85.74,85.72,85.74,409600000.0
2009-12-17 12:35:00,85.735,85.745,85.725,85.73,414500000.0
2009-12-17 12:36:00,85.73,85.74,85.705,85.71,333000000.0
2009-12-17 12:37:00,85.715,85.74,85.715,85.72,224599999.0
2009-12-17 12:38:00,85.72,85.73,85.71,85.725,259900000.0
2009-12-17 12:39:00,85.725,85.735,85.685,85.695,579000001.0
2009-12-17 12:40:00,85.695,85.695,85.64,85.65,522400000.0
2009-12-17 12:41:00,85.635,85.64,85.605,85.62,475900000.0
2009-12-17 12:42:00,85.625,85.64,85.61,85.63,393200000.0
2009-12-17 12:43:00,85.63,85.64,85.62,85.64,401600000.0
2009-12-17 12:44:00,85.64,85.67,85.63,85.665,587100001.0
2009-12-17 12:45:00,85.665,85.695,85.665,85.685,361400000.0
2009-12-17 12:46:00,85.68,85.7,85.675,85.69,300000000.0
2009-12-17 12:47:00,85.69,85.7,85.675,85.675,371700000.0
2009-12-17 12:48:00,85.675,85.71,85.67,85.71,660600000.0
2009-12-17 12:49:00,85.725,85.73,85.705,85.73,141400000.0
2009-12-17 12:50:00,85.73,85.73,85.715,85.725,186800000.0
2009-12-17 12:51:00,85.725,85.73,85.7,85.72,320400000.0
2009-12-17 12:52:00,85.72,85.725,85.7,85.72,336900000.0
2009-12-17 12:53:00,85.72,85.72,85.69,85.7,315500000.0
2009-12-17 12:54:00,85.7,85.715,85.695,85.715,168200001.0
2009-12-17 12:55:00,85.715,85.77,85.705,85.77,284600000.0
2009-12-17 12:56:00,85.77,85.775,85.735,85.735,354600000.0
2009-12-17 12:57:00,85.735,85.735,85.695,85.695,332100000.0
2009-12-17 12:58:00,85.695,85.71,85.67,85.7,299300000.0
2009-12-17 12:59:00,85.7,85.705,85.695,85.7,191700000.0
2009-12-17 13:00:00,85.7,85.72,85.7,85.715,156500000.0
2009-12-17 13:01:00,85.715,85.735,85.715,85.73,240100000.0
2009-12-17 13:02:00,85.73,85.74,85.72,85.735,285800000.0
2009-12-17 13:03:00,85.74,85.745,85.725,85.735,307100000.0
2009-12-17 13:04:00,85.735,85.74,85.695,85.695,332100000.0
2009-12-17 13:05:00,85.695,85.7,85.68,85.69,351500000.0
2009-12-17 13:06:00,85.69,85.69,85.65,85.655,371000000.0
2009-12-17 13:07:00,85.655,85.67,85.655,85.665,346399999.0
2009-12-17 13:08:00,85.665,85.695,85.665,85.665,397300000.0
2009-12-17 13:09:00,85.675,85.725,85.665,85.705,322600000.0
2009-12-17 13:10:00,85.705,85.705,85.685,85.69,245700000.0
2009-12-17 13:11:00,85.69,85.71,85.68,85.7,172200000.0
2009-12-17 13:12:00,85.69,85.695,85.68,85.695,163800000.0
2009-12-17 13:13:00,85.695,85.705,85.685,85.69,350500000.0
2009-12-17 13:14:00,85.69,85.7,85.675,85.69,207199999.0
2009-12-17 13:15:00,85.69,85.705,85.685,85.695,281800000.0
2009-12-17 13:16:00,85.695,85.705,85.69,85.69,371300000.0
2009-12-17 13:17:00,85.69,85.705,85.68,85.68,291600001.0
2009-12-17 13:18:00,85.685,85.685,85.67,85.68,277700000.0
2009-12-17 13:19:00,85.685,85.71,85.68,85.7,181800000.0
2009-12-17 13:20:00,85.7,85.72,85.69,85.715,376600000.0
2009-12-17 13:21:00,85.72,85.735,85.715,85.73,309800000.0
2009-12-17 13:22:00,85.735,85.74,85.72,85.725,312400000.0
2009-12-17 13:23:00,85.73,85.73,85.675,85.685,317299999.0
2009-12-17 13:24:00,85.69,85.7,85.67,85.675,160100000.0
2009-12-17 13:25:00,85.675,85.72,85.675,85.72,175400000.0
2009-12-17 13:26:00,85.72,85.72,85.71,85.71,158000000.0
2009-12-17 13:27:00,85.71,85.715,85.705,85.715,114200000.0
2009-12-17 13:28:00,85.715,85.72,85.7,85.72,113100000.0
2009-12-17 13:29:00,85.725,85.725,85.71,85.71,235700000.0
2009-12-17 13:30:00,85.715,85.715,85.7,85.705,95500000.0
2009-12-17 13:31:00,85.705,85.725,85.705,85.715,209300000.0
2009-12-17 13:32:00,85.715,85.725,85.715,85.725,110600000.0
2009-12-17 13:33:00,85.73,85.745,85.715,85.72,119400000.0
2009-12-17 13:34:00,85.72,85.72,85.695,85.71,177400000.0
2009-12-17 13:35:00,85.71,85.73,85.7,85.73,117200000.0
2009-12-17 13:36:00,85.73,85.755,85.725,85.755,152700000.0
2009-12-17 13:37:00,85.75,85.765,85.74,85.74,244100000.0
2009-12-17 13:38:00,85.74,85.75,85.73,85.73,260800000.0
2009-12-17 13:39:00,85.72,85.73,85.705,85.705,175000000.0
2009-12-17 13:40:00,85.71,85.72,85.695,85.72,107800000.0
2009-12-17 13:41:00,85.73,85.735,85.72,85.73,117900000.0
2009-12-17 13:42:00,85.735,85.745,85.735,85.745,52900000.0
2009-12-17 13:43:00,85.74,85.74,85.7,85.7,146200000.0
2009-12-17 13:44:00,85.7,85.74,85.7,85.73,129200000.0
2009-12-17 13:45:00,85.73,85.73,85.695,85.7,247300000.0
2009-12-17 13:46:00,85.7,85.705,85.685,85.69,254900000.0
2009-12-17 13:47:00,85.69,85.7,85.69,85.7,111900000.0
2009-12-17 13:48:00,85.705,85.72,85.705,85.71,167100000.0
2009-12-17 13:49:00,85.715,85.73,85.71,85.715,230200000.0
2009-12-17 13:50:00,85.715,85.73,85.705,85.71,197900000.0
2009-12-17 13:51:00,85.71,85.715,85.705,85.71,150700000.0
2009-12-17 13:52:00,85.705,85.715,85.695,85.7,253900000.0
2009-12-17 13:53:00,85.705,85.705,85.68,85.69,265300000.0
2009-12-17 13:54:00,85.69,85.705,85.685,85.705,134800000.0
2009-12-17 13:55:00,85.695,85.715,85.695,85.71,147200000.0
2009-12-17 13:56:00,85.71,85.725,85.71,85.715,222900000.0
2009-12-17 13:57:00,85.715,85.72,85.705,85.705,141000000.0
2009-12-17 13:58:00,85.705,85.745,85.705,85.745,94300000.0
2009-12-17 13:59:00,85.74,85.765,85.735,85.76,236100000.0
2009-12-17 14:00:00,85.76,85.76,85.725,85.74,339500000.0
2009-12-17 14:01:00,85.745,85.745,85.735,85.74,266900003.0
2009-12-17 14:02:00,85.745,85.755,85.735,85.755,304100000.0
2009-12-17 14:03:00,85.755,85.8,85.755,85.79,274600000.0
2009-12-17 14:04:00,85.8,85.815,85.795,85.795,187000000.0
2009-12-17 14:05:00,85.795,85.795,85.775,85.785,214600000.0
2009-12-17 14:06:00,85.785,85.81,85.785,85.785,194800000.0
2009-12-17 14:07:00,85.785,85.785,85.76,85.77,282600000.0
2009-12-17 14:08:00,85.77,85.775,85.76,85.765,339000000.0
2009-12-17 14:09:00,85.765,85.78,85.755,85.77,264800000.0
2009-12-17 14:10:00,85.77,85.79,85.77,85.79,154700000.0
2009-12-17 14:11:00,85.79,85.8,85.79,85.79,140500000.0
2009-12-17 14:12:00,85.79,85.805,85.79,85.805,212800000.0
2009-12-17 14:13:00,85.805,85.805,85.785,85.8,150800000.0
2009-12-17 14:14:00,85.8,85.81,85.755,85.755,159300000.0
2009-12-17 14:15:00,85.755,85.765,85.75,85.765,71700000.0
2009-12-17 14:16:00,85.765,85.795,85.75,85.755,304600000.0
2009-12-17 14:17:00,85.755,85.755,85.725,85.73,139200000.0
2009-12-17 14:18:00,85.73,85.75,85.73,85.74,124400000.0
2009-12-17 14:19:00,85.74,85.755,85.735,85.755,120400000.0
2009-12-17 14:20:00,85.755,85.755,85.72,85.735,232500000.0
2009-12-17 14:21:00,85.735,85.75,85.725,85.75,118200000.0
2009-12-17 14:22:00,85.75,85.75,85.74,85.74,47600000.0
2009-12-17 14:23:00,85.74,85.755,85.74,85.75,102400000.0
2009-12-17 14:24:00,85.75,85.77,85.745,85.76,97100000.0
2009-12-17 14:25:00,85.765,85.775,85.76,85.765,88600000.0
2009-12-17 14:26:00,85.77,85.775,85.76,85.765,146200000.0
2009-12-17 14:27:00,85.76,85.78,85.76,85.77,337400000.0
2009-12-17 14:28:00,85.77,85.775,85.765,85.765,168200000.0
2009-12-17 14:29:00,85.765,85.805,85.765,85.8,246200000.0
2009-12-17 14:30:00,85.79,85.8,85.775,85.785,267800000.0
2009-12-17 14:31:00,85.785,85.805,85.775,85.795,270300000.0
2009-12-17 14:32:00,85.79,85.805,85.78,85.785,420400000.0
2009-12-17 14:33:00,85.78,85.795,85.78,85.79,152000000.0
2009-12-17 14:34:00,85.79,85.83,85.79,85.825,318900000.0
2009-12-17 14:35:00,85.825,85.835,85.82,85.825,269399999.0
2009-12-17 14:36:00,85.825,85.835,85.825,85.83,156800000.0
2009-12-17 14:37:00,85.83,85.83,85.81,85.82,163900000.0
2009-12-17 14:38:00,85.82,85.835,85.81,85.835,240900000.0
2009-12-17 14:39:00,85.835,85.835,85.805,85.815,138200000.0
2009-12-17 14:40:00,85.815,85.815,85.8,85.815,254500000.0
2009-12-17 14:41:00,85.815,85.825,85.805,85.825,178700000.0
2009-12-17 14:42:00,85.825,85.83,85.805,85.82,322300000.0
2009-12-17 14:43:00,85.82,85.82,85.81,85.81,297000000.0
2009-12-17 14:44:00,85.81,85.81,85.79,85.795,171900000.0
2009-12-17 14:45:00,85.795,85.83,85.795,85.815,321900000.0
2009-12-17 14:46:00,85.815,85.825,85.805,85.805,341099999.0
2009-12-17 14:47:00,85.805,85.825,85.76,85.78,455000000.0
2009-12-17 14:48:00,85.775,85.785,85.75,85.785,377300001.0
2009-12-17 14:49:00,85.785,85.785,85.74,85.74,362000000.0
2009-12-17 14:50:00,85.74,85.755,85.73,85.745,292300001.0
2009-12-17 14:51:00,85.75,85.77,85.75,85.77,230400000.0
2009-12-17 14:52:00,85.77,85.775,85.735,85.745,232100000.0
2009-12-17 14:53:00,85.75,85.75,85.72,85.72,337500000.0
2009-12-17 14:54:00,85.72,85.73,85.7,85.715,290900000.0
2009-12-17 14:55:00,85.715,85.73,85.715,85.725,128400000.0
2009-12-17 14:56:00,85.74,85.765,85.73,85.75,321800000.0
2009-12-17 14:57:00,85.755,85.775,85.755,85.76,427600000.0
2009-12-17 14:58:00,85.765,85.77,85.71,85.72,563200000.0
2009-12-17 14:59:00,85.725,85.73,85.72,85.725,157100000.0
2009-12-17 15:00:00,85.725,85.725,85.71,85.72,296700000.0
2009-12-17 15:01:00,85.725,85.73,85.715,85.725,302500000.0
2009-12-17 15:02:00,85.725,85.725,85.71,85.71,520500000.0
2009-12-17 15:03:00,85.715,85.73,85.71,85.725,442000000.0
2009-12-17 15:04:00,85.725,85.785,85.725,85.785,577900000.0
2009-12-17 15:05:00,85.78,85.84,85.77,85.82,580700000.0
2009-12-17 15:06:00,85.82,85.85,85.81,85.825,451600000.0
2009-12-17 15:07:00,85.825,85.85,85.815,85.83,462800000.0
2009-12-17 15:08:00,85.83,85.84,85.815,85.815,678800000.0
2009-12-17 15:09:00,85.815,85.835,85.81,85.83,337699999.0
2009-12-17 15:10:00,85.83,85.85,85.82,85.825,351100000.0
2009-12-17 15:11:00,85.83,85.88,85.83,85.865,344600000.0
2009-12-17 15:12:00,85.86,85.89,85.86,85.88,521400000.0
2009-12-17 15:13:00,85.88,85.89,85.87,85.88,504800000.0
2009-12-17 15:14:00,85.875,85.88,85.855,85.855,878199998.0
2009-12-17 15:15:00,85.86,85.87,85.855,85.865,530200000.0
2009-12-17 15:16:00,85.865,85.87,85.85,85.87,509100000.0
2009-12-17 15:17:00,85.865,85.87,85.835,85.84,332500000.0
2009-12-17 15:18:00,85.83,85.845,85.825,85.835,229100000.0
2009-12-17 15:19:00,85.835,85.84,85.825,85.835,185700000.0
2009-12-17 15:20:00,85.835,85.865,85.825,85.86,284100000.0
2009-12-17 15:21:00,85.86,85.89,85.86,85.865,160000000.0
2009-12-17 15:22:00,85.865,85.865,85.83,85.84,220300000.0
2009-12-17 15:23:00,85.84,85.86,85.835,85.86,162300000.0
2009-12-17 15:24:00,85.855,85.865,85.81,85.81,242200000.0
2009-12-17 15:25:00,85.81,85.855,85.81,85.85,298800000.0
2009-12-17 15:26:00,85.85,85.86,85.835,85.835,120100000.0
2009-12-17 15:27:00,85.83,85.845,85.83,85.84,180200000.0
2009-12-17 15:28:00,85.835,85.865,85.835,85.86,373100000.0
2009-12-17 15:29:00,85.86,85.865,85.84,85.86,277000000.0
2009-12-17 15:30:00,85.845,85.85,85.79,85.83,383500000.0
2009-12-17 15:31:00,85.825,85.83,85.785,85.81,473100000.0
2009-12-17 15:32:00,85.81,85.82,85.775,85.805,546600001.0
2009-12-17 15:33:00,85.805,85.805,85.755,85.785,518500000.0
2009-12-17 15:34:00,85.785,85.795,85.775,85.785,608400000.0
2009-12-17 15:35:00,85.79,85.805,85.765,85.765,618000000.0
2009-12-17 15:36:00,85.765,85.765,85.73,85.755,499000000.0
2009-12-17 15:37:00,85.755,85.765,85.735,85.76,441000000.0
2009-12-17 15:38:00,85.755,85.775,85.735,85.755,497700000.0
2009-12-17 15:39:00,85.755,85.79,85.74,85.785,419300000.0
2009-12-17 15:40:00,85.785,85.785,85.755,85.77,384500000.0
2009-12-17 15:41:00,85.77,85.775,85.755,85.77,305000000.0
2009-12-17 15:42:00,85.77,85.78,85.76,85.765,259500000.0
2009-12-17 15:43:00,85.765,85.77,85.725,85.73,360800000.0
2009-12-17 15:44:00,85.73,85.785,85.725,85.76,507999999.0
2009-12-17 15:45:00,85.76,85.775,85.755,85.775,276300000.0
2009-12-17 15:46:00,85.77,85.79,85.76,85.78,176900000.0
2009-12-17 15:47:00,85.8,85.82,85.78,85.8,426700000.0
2009-12-17 15:48:00,85.8,85.805,85.78,85.795,540399999.0
2009-12-17 15:49:00,85.795,85.815,85.795,85.795,488800002.0
2009-12-17 15:50:00,85.8,85.81,85.785,85.795,361699999.0
2009-12-17 15:51:00,85.795,85.81,85.785,85.79,456600000.0
2009-12-17 15:52:00,85.79,85.81,85.785,85.79,519100000.0
2009-12-17 15:53:00,85.79,85.8,85.78,85.785,434200000.0
2009-12-17 15:54:00,85.785,85.795,85.785,85.79,176600000.0
2009-12-17 15:55:00,85.79,85.82,85.79,85.805,286500000.0
2009-12-17 15:56:00,85.81,85.81,85.79,85.79,231600000.0
2009-12-17 15:57:00,85.79,85.825,85.79,85.815,518900000.0
2009-12-17 15:58:00,85.825,85.845,85.825,85.835,358499999.0
2009-12-17 15:59:00,85.835,85.84,85.815,85.835,631100000.0
2009-12-17 16:00:00,85.835,85.855,85.825,85.83,549799999.0
2009-12-17 16:01:00,85.83,85.845,85.825,85.845,399499998.0
2009-12-17 16:02:00,85.845,85.86,85.805,85.81,519500001.0
2009-12-17 16:03:00,85.81,85.815,85.785,85.785,452400001.0
2009-12-17 16:04:00,85.795,85.805,85.775,85.785,237700000.0
2009-12-17 16:05:00,85.785,85.805,85.77,85.8,395399999.0
2009-12-17 16:06:00,85.795,85.805,85.755,85.765,510000000.0
2009-12-17 16:07:00,85.78,85.8,85.775,85.79,469900000.0
2009-12-17 16:08:00,85.79,85.815,85.79,85.8,374300000.0
2009-12-17 16:09:00,85.795,85.835,85.795,85.83,315200000.0
2009-12-17 16:10:00,85.83,85.835,85.815,85.815,279999999.0
2009-12-17 16:11:00,85.815,85.83,85.815,85.815,371300000.0
2009-12-17 16:12:00,85.825,85.86,85.815,85.83,505300001.0
2009-12-17 16:13:00,85.83,85.84,85.825,85.83,573300000.0
2009-12-17 16:14:00,85.825,85.855,85.815,85.84,458100000.0
2009-12-17 16:15:00,85.845,85.845,85.81,85.83,647200000.0
2009-12-17 16:16:00,85.83,85.85,85.825,85.845,322100000.0
2009-12-17 16:17:00,85.845,85.855,85.835,85.84,370200000.0
2009-12-17 16:18:00,85.84,85.845,85.815,85.82,469700001.0
2009-12-17 16:19:00,85.82,85.83,85.81,85.81,290900000.0
2009-12-17 16:20:00,85.81,85.825,85.79,85.82,553300001.0
2009-12-17 16:21:00,85.82,85.84,85.815,85.82,427500000.0
2009-12-17 16:22:00,85.84,85.865,85.815,85.855,583899999.0
2009-12-17 16:23:00,85.85,85.855,85.825,85.845,354300000.0
2009-12-17 16:24:00,85.845,85.865,85.835,85.85,544600001.0
2009-12-17 16:25:00,85.845,85.855,85.825,85.84,604900000.0
2009-12-17 16:26:00,85.84,85.85,85.835,85.835,409100000.0
2009-12-17 16:27:00,85.835,85.845,85.815,85.83,525600001.0
2009-12-17 16:28:00,85.835,85.85,85.835,85.84,403600000.0
2009-12-17 16:29:00,85.845,85.855,85.84,85.85,269300000.0
2009-12-17 16:30:00,85.845,85.85,85.81,85.82,315500000.0
2009-12-17 16:31:00,85.825,85.865,85.825,85.855,458599999.0
2009-12-17 16:32:00,85.855,85.87,85.85,85.865,326200000.0
2009-12-17 16:33:00,85.86,85.865,85.85,85.86,599100001.0
2009-12-17 16:34:00,85.865,85.89,85.855,85.885,522600001.0
2009-12-17 16:35:00,85.89,85.9,85.87,85.9,479500001.0
2009-12-17 16:36:00,85.905,85.94,85.895,85.935,437500002.0
2009-12-17 16:37:00,85.94,85.955,85.93,85.95,585000000.0
2009-12-17 16:38:00,85.945,85.955,85.94,85.94,396600002.0
2009-12-17 16:39:00,85.94,85.97,85.94,85.955,326100001.0
2009-12-17 16:40:00,85.965,85.98,85.955,85.975,398749999.0
2009-12-17 16:41:00,85.975,85.995,85.97,85.97,358200000.0
2009-12-17 16:42:00,85.97,85.985,85.965,85.97,443600001.0
2009-12-17 16:43:00,85.97,85.98,85.94,85.945,258100000.0
2009-12-17 16:44:00,85.945,85.955,85.925,85.93,199900000.0
2009-12-17 16:45:00,85.93,85.93,85.905,85.915,437800000.0
2009-12-17 16:46:00,85.915,85.945,85.915,85.94,251400000.0
2009-12-17 16:47:00,85.935,85.95,85.93,85.935,232300000.0
2009-12-17 16:48:00,85.945,85.945,85.915,85.94,227000000.0
2009-12-17 16:49:00,85.94,85.95,85.935,85.94,110400000.0
2009-12-17 16:50:00,85.94,85.945,85.94,85.945,117900000.0
2009-12-17 16:51:00,85.945,85.945,85.935,85.945,60100000.0
2009-12-17 16:52:00,85.945,85.945,85.91,85.925,364699999.0
2009-12-17 16:53:00,85.93,85.93,85.9,85.91,792500000.0
2009-12-17 16:54:00,85.91,85.945,85.9,85.94,294500000.0
2009-12-17 16:55:00,85.94,85.945,85.915,85.925,301600000.0
2009-12-17 16:56:00,85.92,85.94,85.885,85.92,328800000.0
2009-12-17 16:57:00,85.925,85.925,85.875,85.88,276400000.0
2009-12-17 16:58:00,85.885,85.93,85.88,85.915,426800000.0
2009-12-17 16:59:00,85.92,85.925,85.845,85.855,412499999.0
2009-12-17 17:00:00,85.85,85.945,85.85,85.94,407400000.0
2009-12-17 17:01:00,85.94,85.98,85.93,85.95,488300000.0
2009-12-17 17:02:00,85.95,86.0,85.95,85.97,513300000.0
2009-12-17 17:03:00,85.975,85.975,85.92,85.93,451400000.0
2009-12-17 17:04:00,85.935,85.98,85.93,85.95,505300001.0
2009-12-17 17:05:00,85.955,85.965,85.915,85.92,560700001.0
2009-12-17 17:06:00,85.92,85.95,85.915,85.945,489799999.0
2009-12-17 17:07:00,85.94,85.98,85.94,85.96,500400001.0
2009-12-17 17:08:00,85.96,85.98,85.95,85.955,590300000.0
2009-12-17 17:09:00,85.955,85.99,85.94,85.99,557800000.0
2009-12-17 17:10:00,85.99,86.01,85.985,86.0,310500000.0
2009-12-17 17:11:00,86.0,86.01,85.995,85.995,417999999.0
2009-12-17 17:12:00,85.995,85.995,85.97,85.975,330600000.0
2009-12-17 17:13:00,85.975,86.005,85.975,86.005,637900001.0
2009-12-17 17:14:00,86.0,86.0,85.97,85.97,220600000.0
2009-12-17 17:15:00,85.975,85.975,85.955,85.965,297450000.0
2009-12-17 17:16:00,85.965,85.985,85.96,85.975,648300001.0
2009-12-17 17:17:00,85.97,85.985,85.965,85.975,301100000.0
2009-12-17 17:18:00,85.97,86.005,85.965,85.99,502400000.0
2009-12-17 17:19:00,85.99,86.02,85.985,86.01,327499999.0
2009-12-17 17:20:00,86.005,86.015,85.98,85.985,187450000.0
2009-12-17 17:21:00,85.99,85.99,85.975,85.98,201200000.0
2009-12-17 17:22:00,85.975,85.985,85.97,85.985,327300000.0
2009-12-17 17:23:00,85.99,86.005,85.99,86.0,233899999.0
2009-12-17 17:24:00,86.01,86.015,85.995,86.0,197100000.0
2009-12-17 17:25:00,86.0,86.005,85.975,85.98,415300000.0
2009-12-17 17:26:00,85.98,85.995,85.975,85.98,143500000.0
2009-12-17 17:27:00,85.975,85.985,85.97,85.975,171200000.0
2009-12-17 17:28:00,85.97,85.99,85.965,85.975,295300000.0
2009-12-17 17:29:00,85.975,85.985,85.97,85.97,193100000.0
2009-12-17 17:30:00,85.975,85.985,85.965,85.975,349100000.0
2009-12-17 17:31:00,85.975,85.985,85.97,85.975,191300000.0
2009-12-17 17:32:00,85.975,85.975,85.96,85.965,231800000.0
2009-12-17 17:33:00,85.965,85.995,85.955,85.98,314300000.0
2009-12-17 17:34:00,85.985,86.02,85.98,86.01,491200000.0
2009-12-17 17:35:00,86.01,86.03,86.0,86.02,551700000.0
2009-12-17 17:36:00,86.02,86.06,86.02,86.06,260000000.0
2009-12-17 17:37:00,86.06,86.06,86.02,86.025,262600000.0
2009-12-17 17:38:00,86.025,86.055,86.02,86.05,287300000.0
2009-12-17 17:39:00,86.055,86.11,86.045,86.1,304600000.0
2009-12-17 17:40:00,86.1,86.125,86.095,86.105,358100000.0
2009-12-17 17:41:00,86.105,86.13,86.1,86.12,398700000.0
2009-12-17 17:42:00,86.115,86.135,86.095,86.105,451100000.0
2009-12-17 17:43:00,86.1,86.125,86.095,86.125,377200000.0
2009-12-17 17:44:00,86.125,86.155,86.115,86.145,538400000.0
2009-12-17 17:45:00,86.145,86.19,86.13,86.185,808000000.0
2009-12-17 17:46:00,86.19,86.2,86.175,86.195,644100000.0
2009-12-17 17:47:00,86.195,86.235,86.195,86.21,462400000.0
2009-12-17 17:48:00,86.205,86.255,86.205,86.245,405000000.0
2009-12-17 17:49:00,86.245,86.255,86.23,86.23,265000000.0
2009-12-17 17:50:00,86.23,86.235,86.21,86.225,288200000.0
2009-12-17 17:51:00,86.225,86.225,86.2,86.2,488400000.0
2009-12-17 17:52:00,86.2,86.21,86.165,86.165,473700000.0
2009-12-17 17:53:00,86.165,86.17,86.155,86.16,324900000.0
2009-12-17 17:54:00,86.16,86.165,86.155,86.165,164000000.0
2009-12-17 17:55:00,86.16,86.16,86.13,86.13,531900000.0
2009-12-17 17:56:00,86.13,86.16,86.13,86.16,333800000.0
2009-12-17 17:57:00,86.165,86.175,86.15,86.17,476600000.0
2009-12-17 17:58:00,86.17,86.17,86.13,86.135,384700000.0
2009-12-17 17:59:00,86.13,86.13,86.035,86.055,765100000.0
2009-12-17 18:00:00,86.055,86.105,86.055,86.09,859900000.0
2009-12-17 18:01:00,86.09,86.125,86.09,86.11,496000000.0
2009-12-17 18:02:00,86.11,86.13,86.105,86.11,819099999.0
2009-12-17 18:03:00,86.105,86.115,86.09,86.105,382500000.0
2009-12-17 18:04:00,86.1,86.11,86.095,86.095,713000000.0
2009-12-17 18:05:00,86.09,86.11,86.08,86.1,414100000.0
2009-12-17 18:06:00,86.1,86.105,86.075,86.095,306600000.0
2009-12-17 18:07:00,86.095,86.11,86.08,86.08,308900000.0
2009-12-17 18:08:00,86.08,86.09,86.07,86.085,595999999.0
2009-12-17 18:09:00,86.085,86.1,86.065,86.075,491800000.0
2009-12-17 18:10:00,86.075,86.09,86.075,86.08,610100000.0
2009-12-17 18:11:00,86.085,86.095,86.075,86.08,268600000.0
2009-12-17 18:12:00,86.08,86.105,86.075,86.075,491900000.0
2009-12-17 18:13:00,86.075,86.08,86.055,86.055,335800000.0
2009-12-17 18:14:00,86.055,86.055,86.04,86.05,619300000.0
2009-12-17 18:15:00,86.05,86.105,86.045,86.08,511700000.0
2009-12-17 18:16:00,86.07,86.075,86.045,86.065,489699999.0
2009-12-17 18:17:00,86.065,86.09,86.055,86.085,239100000.0
2009-12-17 18:18:00,86.07,86.1,86.065,86.095,429300001.0
2009-12-17 18:19:00,86.095,86.105,86.07,86.07,633600000.0
2009-12-17 18:20:00,86.07,86.1,86.055,86.095,363899999.0
2009-12-17 18:21:00,86.095,86.1,86.075,86.085,243200000.0
2009-12-17 18:22:00,86.085,86.09,86.06,86.09,345100000.0
2009-12-17 18:23:00,86.085,86.09,86.065,86.07,289900000.0
2009-12-17 18:24:00,86.07,86.09,86.05,86.07,544300000.0
2009-12-17 18:25:00,86.07,86.09,86.06,86.075,308500000.0
2009-12-17 18:26:00,86.075,86.075,86.04,86.065,297700000.0
2009-12-17 18:27:00,86.065,86.075,86.035,86.04,295500000.0
2009-12-17 18:28:00,86.04,86.055,86.03,86.03,267300000.0
2009-12-17 18:29:00,86.02,86.02,85.985,86.0,468799999.0
2009-12-17 18:30:00,86.0,86.005,85.98,85.985,484300001.0
2009-12-17 18:31:00,85.985,85.995,85.98,85.995,473900000.0
2009-12-17 18:32:00,85.995,85.995,85.97,85.975,520899998.0
2009-12-17 18:33:00,85.975,86.0,85.97,85.995,396000000.0
2009-12-17 18:34:00,85.995,86.01,85.985,86.005,413300001.0
2009-12-17 18:35:00,86.01,86.02,85.995,86.015,372700000.0
2009-12-17 18:36:00,86.01,86.035,86.005,86.01,378200000.0
2009-12-17 18:37:00,86.01,86.035,86.005,86.015,407600001.0
2009-12-17 18:38:00,86.015,86.035,85.995,86.005,556600000.0
2009-12-17 18:39:00,86.005,86.03,86.0,86.03,495000001.0
2009-12-17 18:40:00,86.025,86.03,85.99,86.01,513200000.0
2009-12-17 18:41:00,86.01,86.01,85.975,85.985,544600000.0
2009-12-17 18:42:00,85.99,85.995,85.965,85.965,427800000.0
2009-12-17 18:43:00,85.965,85.995,85.965,85.965,875800000.0
2009-12-17 18:44:00,85.975,86.0,85.97,86.0,480200000.0
2009-12-17 18:45:00,86.0,86.03,86.0,86.02,877400000.0
2009-12-17 18:46:00,86.02,86.09,86.02,86.075,646700000.0
2009-12-17 18:47:00,86.075,86.09,86.07,86.085,411000000.0
2009-12-17 18:48:00,86.085,86.095,86.055,86.095,588300000.0
2009-12-17 18:49:00,86.095,86.1,86.065,86.065,611600000.0
2009-12-17 18:50:00,86.065,86.09,86.065,86.07,654400000.0
2009-12-17 18:51:00,86.07,86.08,86.065,86.07,122800000.0
2009-12-17 18:52:00,86.07,86.095,86.07,86.095,363900000.0
2009-12-17 18:53:00,86.095,86.105,86.085,86.1,294600000.0
2009-12-17 18:54:00,86.1,86.125,86.1,86.11,536000001.0
2009-12-17 18:55:00,86.11,86.125,86.1,86.12,760300000.0
2009-12-17 18:56:00,86.115,86.135,86.105,86.12,622100000.0
2009-12-17 18:57:00,86.12,86.125,86.095,86.095,338800000.0
2009-12-17 18:58:00,86.095,86.12,86.085,86.115,527200001.0
2009-12-17 18:59:00,86.115,86.125,86.1,86.11,645000000.0
2009-12-17 19:00:00,86.11,86.125,86.08,86.095,469400000.0
2009-12-17 19:01:00,86.095,86.105,86.045,86.055,641900000.0
2009-12-17 19:02:00,86.06,86.065,86.045,86.045,435700000.0
2009-12-17 19:03:00,86.05,86.05,85.99,85.99,686100001.0
2009-12-17 19:04:00,85.99,85.995,85.97,85.985,344800000.0
2009-12-17 19:05:00,85.98,86.03,85.98,86.02,588200000.0
2009-12-17 19:06:00,86.02,86.025,86.0,86.005,754200000.0
2009-12-17 19:07:00,86.005,86.02,85.985,85.985,706100000.0
2009-12-17 19:08:00,85.985,85.995,85.955,85.975,688999999.0
2009-12-17 19:09:00,85.99,85.99,85.96,85.99,619600000.0
2009-12-17 19:10:00,85.99,86.0,85.965,85.97,454200000.0
2009-12-17 19:11:00,85.97,85.975,85.945,85.945,355200000.0
2009-12-17 19:12:00,85.945,85.965,85.94,85.96,563400000.0
2009-12-17 19:13:00,85.96,85.98,85.955,85.955,423500000.0
2009-12-17 19:14:00,85.955,85.965,85.945,85.96,197800000.0
2009-12-17 19:15:00,85.96,85.975,85.955,85.97,474400000.0
2009-12-17 19:16:00,85.97,85.97,85.95,85.96,426100000.0
2009-12-17 19:17:00,85.96,85.975,85.96,85.965,431300000.0
2009-12-17 19:18:00,85.965,85.975,85.95,85.96,323200000.0
2009-12-17 19:19:00,85.96,85.96,85.905,85.935,572399999.0
2009-12-17 19:20:00,85.94,85.945,85.915,85.925,453200000.0
2009-12-17 19:21:00,85.925,85.93,85.89,85.89,313300000.0
2009-12-17 19:22:00,85.89,85.905,85.885,85.9,279800000.0
2009-12-17 19:23:00,85.9,85.915,85.895,85.9,420700000.0
2009-12-17 19:24:00,85.9,85.91,85.89,85.905,372600000.0
2009-12-17 19:25:00,85.905,85.935,85.9,85.91,365400000.0
2009-12-17 19:26:00,85.91,85.935,85.9,85.935,213300000.0
2009-12-17 19:27:00,85.935,85.945,85.925,85.93,168900000.0
2009-12-17 19:28:00,85.94,85.945,85.93,85.945,208800000.0
2009-12-17 19:29:00,85.94,85.965,85.935,85.945,259800000.0
2009-12-17 19:30:00,85.94,85.95,85.93,85.945,333200002.0
2009-12-17 19:31:00,85.945,85.95,85.945,85.95,78500000.0
2009-12-17 19:32:00,85.95,85.95,85.95,85.95,57600000.0
2009-12-17 19:33:00,85.95,85.96,85.94,85.95,147900000.0
2009-12-17 19:34:00,85.945,85.945,85.935,85.945,243400000.0
2009-12-17 19:35:00,85.945,85.96,85.935,85.935,101000000.0
2009-12-17 19:36:00,85.935,85.95,85.935,85.945,334500000.0
2009-12-17 19:37:00,85.95,85.95,85.94,85.94,136300000.0
2009-12-17 19:38:00,85.94,85.95,85.94,85.95,91000000.0
2009-12-17 19:39:00,85.94,85.945,85.93,85.935,72400000.0
2009-12-17 19:40:00,85.935,85.95,85.935,85.95,69100000.0
2009-12-17 19:41:00,85.945,85.945,85.945,85.945,12000000.0
2009-12-17 19:42:00,85.945,85.955,85.94,85.955,165700000.0
2009-12-17 19:43:00,85.955,85.955,85.91,85.915,174600000.0
2009-12-17 19:44:00,85.915,85.925,85.91,85.92,70900000.0
2009-12-17 19:45:00,85.92,85.92,85.905,85.905,105600000.0
2009-12-17 19:46:00,85.905,85.91,85.895,85.905,126400000.0
2009-12-17 19:47:00,85.9,85.91,85.87,85.87,453400000.0
2009-12-17 19:48:00,85.875,85.885,85.86,85.87,282100000.0
2009-12-17 19:49:00,85.87,85.88,85.865,85.88,144200000.0
2009-12-17 19:50:00,85.875,85.88,85.87,85.88,98500000.0
2009-12-17 19:51:00,85.88,85.885,85.87,85.885,160300000.0
2009-12-17 19:52:00,85.885,85.9,85.88,85.9,144100000.0
2009-12-17 19:53:00,85.895,85.895,85.885,85.885,154900000.0
2009-12-17 19:54:00,85.88,85.885,85.85,85.865,314600000.0
2009-12-17 19:55:00,85.865,85.89,85.865,85.885,213700000.0
2009-12-17 19:56:00,85.89,85.895,85.87,85.885,238600000.0
2009-12-17 19:57:00,85.885,85.915,85.88,85.91,98700000.0
2009-12-17 19:58:00,85.915,85.925,85.915,85.925,160500000.0
2009-12-17 19:59:00,85.925,85.98,85.92,85.98,156700000.0
2009-12-17 20:00:00,85.98,85.985,85.94,85.945,318500000.0
2009-12-17 20:01:00,85.945,85.96,85.945,85.955,122600000.0
2009-12-17 20:02:00,85.955,85.96,85.945,85.95,168800000.0
2009-12-17 20:03:00,85.95,85.95,85.91,85.915,226000000.0
2009-12-17 20:04:00,85.91,85.91,85.895,85.895,84300000.0
2009-12-17 20:05:00,85.895,85.9,85.89,85.9,95600000.0
2009-12-17 20:06:00,85.895,85.925,85.895,85.925,79100000.0
2009-12-17 20:07:00,85.925,85.935,85.915,85.935,122700000.0
2009-12-17 20:08:00,85.93,85.94,85.925,85.93,188100000.0
2009-12-17 20:09:00,85.93,85.93,85.895,85.9,271500000.0
2009-12-17 20:10:00,85.9,85.915,85.885,85.895,232800000.0
2009-12-17 20:11:00,85.895,85.92,85.895,85.915,115200000.0
2009-12-17 20:12:00,85.91,85.91,85.9,85.905,44800000.0
2009-12-17 20:13:00,85.905,85.92,85.895,85.915,123100000.0
2009-12-17 20:14:00,85.915,85.93,85.915,85.93,66400000.0
2009-12-17 20:15:00,85.93,85.93,85.905,85.905,122600000.0
2009-12-17 20:16:00,85.905,85.91,85.905,85.91,51100000.0
2009-12-17 20:17:00,85.91,85.915,85.91,85.91,49700000.0
2009-12-17 20:18:00,85.91,85.915,85.905,85.905,74300000.0
2009-12-17 20:19:00,85.91,85.915,85.905,85.915,162400000.0
2009-12-17 20:20:00,85.92,85.92,85.915,85.915,31900000.0
2009-12-17 20:21:00,85.925,85.93,85.89,85.895,126200000.0
2009-12-17 20:22:00,85.895,85.905,85.895,85.905,52300000.0
2009-12-17 20:23:00,85.905,85.91,85.9,85.91,110400000.0
2009-12-17 20:24:00,85.91,85.92,85.89,85.915,197500000.0
2009-12-17 20:25:00,85.915,85.915,85.895,85.91,174500000.0
2009-12-17 20:26:00,85.91,85.94,85.9,85.935,148900000.0
2009-12-17 20:27:00,85.94,85.945,85.935,85.94,66000000.0
2009-12-17 20:28:00,85.94,85.945,85.935,85.935,207100000.0
2009-12-17 20:29:00,85.93,85.945,85.93,85.94,117000000.0
2009-12-17 20:30:00,85.94,85.94,85.93,85.935,72600000.0
2009-12-17 20:31:00,85.935,85.965,85.935,85.96,254999999.0
2009-12-17 20:32:00,85.965,85.985,85.95,85.95,292200000.0
2009-12-17 20:33:00,85.95,85.965,85.915,85.92,429600000.0
2009-12-17 20:34:00,85.915,85.925,85.91,85.915,428300000.0
2009-12-17 20:35:00,85.91,85.915,85.895,85.895,370200000.0
2009-12-17 20:36:00,85.895,85.91,85.89,85.895,261800000.0
2009-12-17 20:37:00,85.895,85.895,85.885,85.89,200800000.0
2009-12-17 20:38:00,85.885,85.9,85.885,85.885,148500000.0
2009-12-17 20:39:00,85.885,85.945,85.88,85.94,362700000.0
2009-12-17 20:40:00,85.94,85.96,85.91,85.91,645399995.0
2009-12-17 20:41:00,85.91,85.925,85.895,85.91,674800001.0
2009-12-17 20:42:00,85.91,85.92,85.9,85.905,386800000.0
2009-12-17 20:43:00,85.905,85.915,85.9,85.91,269700000.0
2009-12-17 20:44:00,85.915,85.915,85.91,85.91,209200000.0
2009-12-17 20:45:00,85.91,85.91,85.895,85.895,470100001.0
2009-12-17 20:46:00,85.895,85.895,85.88,85.89,349900001.0
2009-12-17 20:47:00,85.885,85.885,85.87,85.875,135200000.0
2009-12-17 20:48:00,85.875,85.875,85.855,85.855,72600000.0
2009-12-17 20:49:00,85.855,85.86,85.845,85.85,141300000.0
2009-12-17 20:50:00,85.85,85.855,85.84,85.85,149300000.0
2009-12-17 20:51:00,85.855,85.86,85.83,85.84,217200000.0
2009-12-17 20:52:00,85.835,85.835,85.805,85.815,305300000.0
2009-12-17 20:53:00,85.815,85.855,85.815,85.85,160500000.0
2009-12-17 20:54:00,85.855,85.865,85.85,85.865,167300000.0
2009-12-17 20:55:00,85.865,85.92,85.865,85.92,417200000.0
2009-12-17 20:56:00,85.92,85.92,85.895,85.895,245900000.0
2009-12-17 20:57:00,85.895,85.925,85.89,85.92,469799999.0
2009-12-17 20:58:00,85.92,85.93,85.915,85.925,139200000.0
2009-12-17 20:59:00,85.925,85.945,85.905,85.925,176800000.0
2009-12-17 21:00:00,85.93,85.945,85.925,85.945,424500000.0
2009-12-17 21:01:00,85.945,85.97,85.945,85.96,279899999.0
2009-12-17 21:02:00,85.96,85.97,85.95,85.96,364500000.0
2009-12-17 21:03:00,85.96,85.96,85.95,85.95,50000000.0
2009-12-17 21:04:00,85.95,85.96,85.94,85.94,277000000.0
2009-12-17 21:05:00,85.94,85.95,85.935,85.935,348500000.0
2009-12-17 21:06:00,85.935,85.945,85.925,85.93,301700000.0
2009-12-17 21:07:00,85.935,85.935,85.915,85.925,553599998.0
2009-12-17 21:08:00,85.925,85.945,85.925,85.94,411700000.0
2009-12-17 21:09:00,85.935,85.935,85.925,85.93,141800000.0
2009-12-17 21:10:00,85.93,85.935,85.925,85.935,422300000.0
2009-12-17 21:11:00,85.935,85.945,85.935,85.935,272300000.0
2009-12-17 21:12:00,85.935,85.945,85.93,85.935,102300000.0
2009-12-17 21:13:00,85.935,85.935,85.915,85.915,157200000.0
2009-12-17 21:14:00,85.915,85.92,85.91,85.915,94300000.0
2009-12-17 21:15:00,85.92,85.925,85.915,85.925,154400000.0
2009-12-17 21:16:00,85.925,85.935,85.905,85.92,207100000.0
2009-12-17 21:17:00,85.92,85.93,85.915,85.93,134300000.0
2009-12-17 21:18:00,85.93,85.93,85.905,85.91,204499999.0
2009-12-17 21:19:00,85.91,85.94,85.91,85.935,245700000.0
2009-12-17 21:20:00,85.94,85.975,85.94,85.97,442700000.0
2009-12-17 21:21:00,85.97,85.97,85.955,85.96,313100000.0
2009-12-17 21:22:00,85.965,85.965,85.88,85.885,435900000.0
2009-12-17 21:23:00,85.885,85.885,85.85,85.86,490199999.0
2009-12-17 21:24:00,85.87,85.895,85.865,85.885,392000000.0
2009-12-17 21:25:00,85.885,85.94,85.88,85.905,493400001.0
2009-12-17 21:26:00,85.91,85.91,85.85,85.87,344400000.0
2009-12-17 21:27:00,85.875,85.9,85.865,85.895,594100000.0
2009-12-17 21:28:00,85.885,85.89,85.88,85.89,395400000.0
2009-12-17 21:29:00,85.89,85.895,85.88,85.89,328200000.0
2009-12-17 21:30:00,85.89,85.89,85.84,85.845,260300000.0
2009-12-17 21:31:00,85.845,85.845,85.83,85.83,133500000.0
2009-12-17 21:32:00,85.83,85.835,85.83,85.83,30800000.0
2009-12-17 21:33:00,85.83,85.845,85.83,85.83,239600000.0
2009-12-17 21:34:00,85.83,85.83,85.83,85.83,31000000.0
2009-12-17 21:35:00,85.83,85.83,85.815,85.83,27300000.0
2009-12-17 21:36:00,85.83,85.83,85.81,85.82,73600000.0
2009-12-17 21:37:00,85.82,85.85,85.815,85.85,127500000.0
2009-12-17 21:38:00,85.85,85.885,85.85,85.875,393900000.0
2009-12-17 21:39:00,85.88,85.885,85.87,85.875,135600000.0
2009-12-17 21:40:00,85.875,85.915,85.875,85.915,341400000.0
2009-12-17 21:41:00,85.92,85.925,85.895,85.915,304700000.0
2009-12-17 21:42:00,85.925,85.935,85.915,85.925,149000000.0
2009-12-17 21:43:00,85.925,85.93,85.91,85.91,161200000.0
2009-12-17 21:44:00,85.905,85.92,85.905,85.905,241999999.0
2009-12-17 21:45:00,85.915,85.915,85.9,85.905,74100000.0
2009-12-17 21:46:00,85.905,85.905,85.885,85.895,182700000.0
2009-12-17 21:47:00,85.895,85.895,85.885,85.895,130600000.0
2009-12-17 21:48:00,85.895,85.895,85.875,85.875,271100000.0
2009-12-17 21:49:00,85.88,85.885,85.865,85.87,138600000.0
2009-12-17 21:50:00,85.87,85.89,85.865,85.875,118500000.0
2009-12-17 21:51:00,85.875,85.875,85.865,85.87,113100000.0
2009-12-17 21:52:00,85.87,85.87,85.855,85.865,288200000.0
2009-12-17 21:53:00,85.865,85.885,85.865,85.88,76900000.0
2009-12-17 21:54:00,85.885,85.905,85.88,85.9,307700001.0
2009-12-17 21:55:00,85.9,85.915,85.9,85.915,214000000.0
2009-12-17 21:56:00,85.915,85.925,85.91,85.92,391100000.0
2009-12-17 21:57:00,85.92,85.95,85.915,85.95,213400000.0
2009-12-17 21:58:00,85.95,85.955,85.945,85.945,249500001.0
2009-12-17 21:59:00,85.945,85.955,85.91,85.91,512300000.0
2009-12-17 22:00:00,85.915,85.935,85.9,85.93,259700000.0
2009-12-17 22:01:00,85.93,85.935,85.93,85.93,106900000.0
2009-12-17 22:02:00,85.93,85.94,85.93,85.94,152700000.0
2009-12-17 22:03:00,85.94,85.955,85.935,85.95,87300000.0
2009-12-17 22:04:00,85.955,85.96,85.915,85.915,174300000.0
2009-12-17 22:05:00,85.915,85.915,85.895,85.905,204000000.0
2009-12-17 22:06:00,85.905,85.905,85.9,85.905,88300000.0
2009-12-17 22:07:00,85.91,85.93,85.905,85.925,168800000.0
2009-12-17 22:08:00,85.93,85.955,85.925,85.95,389199999.0
2009-12-17 22:09:00,85.95,85.96,85.94,85.95,152600000.0
2009-12-17 22:10:00,85.95,85.95,85.925,85.93,176499999.0
2009-12-17 22:11:00,85.93,85.93,85.915,85.925,144400000.0
2009-12-17 22:12:00,85.925,85.935,85.915,85.935,329100000.0
2009-12-17 22:13:00,85.93,85.95,85.93,85.945,237500000.0
2009-12-17 22:14:00,85.945,85.955,85.94,85.94,258400000.0
2009-12-17 22:15:00,85.945,85.945,85.925,85.935,254100001.0
2009-12-17 22:16:00,85.94,85.94,85.915,85.92,223000000.0
2009-12-17 22:17:00,85.925,85.935,85.925,85.935,41200000.0
2009-12-17 22:18:00,85.935,85.935,85.93,85.935,60500000.0
2009-12-17 22:19:00,85.93,85.95,85.93,85.95,144100000.0
2009-12-17 22:20:00,85.95,85.95,85.94,85.94,118000000.0
2009-12-17 22:21:00,85.945,85.955,85.945,85.95,41500000.0
2009-12-17 22:22:00,85.95,85.95,85.94,85.945,187500000.0
2009-12-17 22:23:00,85.945,85.965,85.945,85.95,70100000.0
2009-12-17 22:24:00,85.945,85.95,85.935,85.935,174600000.0
2009-12-17 22:25:00,85.935,85.945,85.935,85.945,81000000.0
2009-12-17 22:26:00,85.94,85.96,85.935,85.955,276400000.0
2009-12-17 22:27:00,85.955,85.96,85.95,85.95,134000000.0
2009-12-17 22:28:00,85.955,85.97,85.95,85.95,290100000.0
2009-12-17 22:29:00,85.95,85.975,85.945,85.965,103700000.0
2009-12-17 22:30:00,85.965,85.98,85.96,85.98,179800000.0
2009-12-17 22:31:00,85.985,85.99,85.98,85.985,89600000.0
2009-12-17 22:32:00,85.995,85.995,85.99,85.99,128400000.0
2009-12-17 22:33:00,85.995,86.0,85.99,85.995,113000000.0
2009-12-17 22:34:00,85.995,86.01,85.995,86.005,146800000.0
2009-12-17 22:35:00,86.005,86.01,86.0,86.005,244500001.0
2009-12-17 22:36:00,86.005,86.005,85.99,86.0,180600000.0
2009-12-17 22:37:00,86.0,86.0,85.975,85.98,92200000.0
2009-12-17 22:38:00,85.98,85.99,85.97,85.98,182900000.0
2009-12-17 22:39:00,85.98,85.985,85.975,85.98,92700000.0
2009-12-17 22:40:00,85.975,85.995,85.97,85.995,195700000.0
2009-12-17 22:41:00,85.995,85.995,85.98,85.99,250200000.0
2009-12-17 22:42:00,85.99,86.005,85.99,86.0,122200000.0
2009-12-17 22:43:00,85.995,86.005,85.99,86.0,261700000.0
2009-12-17 22:44:00,86.0,86.0,85.985,86.0,307600000.0
2009-12-17 22:45:00,85.995,86.01,85.945,85.96,578000000.0
2009-12-17 22:46:00,85.96,85.965,85.935,85.94,165000000.0
2009-12-17 22:47:00,85.94,85.945,85.94,85.945,34400000.0
2009-12-17 22:48:00,85.95,85.955,85.945,85.945,71200000.0
2009-12-17 22:49:00,85.945,85.96,85.945,85.96,157300000.0
2009-12-17 22:50:00,85.96,85.965,85.955,85.955,180800000.0
2009-12-17 22:51:00,85.955,85.955,85.915,85.92,143900000.0
2009-12-17 22:52:00,85.9,85.905,85.875,85.895,323100000.0
2009-12-17 22:53:00,85.895,85.905,85.86,85.86,314900000.0
2009-12-17 22:54:00,85.855,85.875,85.855,85.875,342100001.0
2009-12-17 22:55:00,85.875,85.885,85.875,85.88,182300000.0
2009-12-17 22:56:00,85.875,85.88,85.875,85.875,46400000.0
2009-12-17 22:57:00,85.875,85.895,85.875,85.89,232100001.0
2009-12-17 22:58:00,85.89,85.895,85.885,85.89,216100000.0
2009-12-17 22:59:00,85.89,85.91,85.885,85.885,119600000.0
2009-12-17 23:00:00,85.885,85.905,85.885,85.9,159400000.0
2009-12-17 23:01:00,85.9,85.905,85.895,85.895,80800000.0
2009-12-17 23:02:00,85.895,85.9,85.895,85.895,52200000.0
2009-12-17 23:03:00,85.895,85.9,85.89,85.89,75000000.0
2009-12-17 23:04:00,85.89,85.9,85.885,85.9,117200000.0
2009-12-17 23:05:00,85.895,85.895,85.895,85.895,41100000.0
2009-12-17 23:06:00,85.895,85.905,85.895,85.905,43800000.0
2009-12-17 23:07:00,85.9,85.915,85.9,85.915,74500000.0
2009-12-17 23:08:00,85.91,85.915,85.895,85.895,108800000.0
2009-12-17 23:09:00,85.895,85.905,85.895,85.905,93900000.0
2009-12-17 23:10:00,85.905,85.91,85.9,85.91,105300000.0
2009-12-17 23:11:00,85.91,85.91,85.87,85.875,114600000.0
2009-12-17 23:12:00,85.885,85.895,85.88,85.885,105000000.0
2009-12-17 23:13:00,85.885,85.895,85.88,85.885,108300000.0
2009-12-17 23:14:00,85.885,85.885,85.84,85.85,136900000.0
2009-12-17 23:15:00,85.85,85.855,85.83,85.835,92100000.0
2009-12-17 23:16:00,85.84,85.84,85.835,85.835,32600000.0
2009-12-17 23:17:00,85.84,85.855,85.84,85.855,46400000.0
2009-12-17 23:18:00,85.855,85.855,85.85,85.85,29400000.0
2009-12-17 23:19:00,85.85,85.85,85.845,85.845,25800000.0
2009-12-17 23:20:00,85.845,85.85,85.835,85.835,116100000.0
2009-12-17 23:21:00,85.835,85.84,85.835,85.84,59800000.0
2009-12-17 23:22:00,85.84,85.845,85.84,85.84,28300000.0
2009-12-17 23:23:00,85.845,85.86,85.835,85.855,50800000.0
2009-12-17 23:24:00,85.86,85.88,85.855,85.87,57800000.0
2009-12-17 23:25:00,85.865,85.865,85.86,85.865,47900000.0
2009-12-17 23:26:00,85.865,85.865,85.865,85.865,79500000.0
2009-12-17 23:27:00,85.865,85.89,85.865,85.87,151100000.0
2009-12-17 23:28:00,85.88,85.89,85.88,85.89,37900000.0
2009-12-17 23:29:00,85.895,85.9,85.87,85.87,68400000.0
2009-12-17 23:30:00,85.88,85.91,85.88,85.91,166100000.0
2009-12-17 23:31:00,85.9,85.9,85.88,85.895,79200000.0
2009-12-17 23:32:00,85.895,85.895,85.88,85.885,91200000.0
2009-12-17 23:33:00,85.885,85.905,85.885,85.895,59400000.0
2009-12-17 23:34:00,85.9,85.91,85.88,85.89,79900000.0
2009-12-17 23:35:00,85.89,85.895,85.89,85.89,32000000.0
2009-12-17 23:36:00,85.89,85.89,85.89,85.89,8000000.0
2009-12-17 23:37:00,85.885,85.89,85.885,85.89,49100000.0
2009-12-17 23:38:00,85.89,85.89,85.875,85.885,24300000.0
2009-12-17 23:39:00,85.885,85.885,85.88,85.88,38800000.0
2009-12-17 23:40:00,85.88,85.88,85.88,85.88,9800000.0
2009-12-17 23:41:00,85.885,85.885,85.86,85.865,33800000.0
2009-12-17 23:42:00,85.87,85.885,85.86,85.875,89400000.0
2009-12-17 23:43:00,85.87,85.89,85.855,85.885,70000000.0
2009-12-17 23:44:00,85.87,85.905,85.86,85.905,64800000.0
2009-12-17 23:45:00,85.9,85.9,85.875,85.89,83300000.0
2009-12-17 23:46:00,85.89,85.89,85.88,85.885,38700000.0
2009-12-17 23:47:00,85.885,85.885,85.875,85.875,41000000.0
2009-12-17 23:48:00,85.875,85.875,85.87,85.87,29000000.0
2009-12-17 23:49:00,85.87,85.89,85.87,85.89,28600000.0
2009-12-17 23:50:00,85.89,85.9,85.88,85.895,38500000.0
2009-12-17 23:51:00,85.89,85.9,85.885,85.89,98800000.0
2009-12-17 23:52:00,85.89,85.89,85.85,85.87,127000000.0
2009-12-17 23:53:00,85.88,85.88,85.82,85.845,77800000.0
2009-12-17 23:54:00,85.84,85.845,85.835,85.845,22600000.0
2009-12-17 23:55:00,85.845,85.85,85.835,85.845,49100000.0
2009-12-17 23:56:00,85.85,85.87,85.85,85.855,25800000.0
2009-12-17 23:57:00,85.85,85.855,85.845,85.855,19200000.0
2009-12-17 23:58:00,85.855,85.855,85.855,85.855,16000000.0
2009-12-17 23:59:00,85.855,85.86,85.83,85.84,48200000.0
2009-12-18 00:00:00,85.84,85.845,85.84,85.845,4000000.0
2009-12-18 00:01:00,85.845,85.845,85.835,85.845,12000000.0
2009-12-18 00:02:00,85.835,85.85,85.835,85.84,9000000.0
2009-12-18 00:03:00,85.845,85.875,85.845,85.87,30000000.0
2009-12-18 00:04:00,85.87,85.875,85.87,85.87,15400000.0
2009-12-18 00:05:00,85.88,85.915,85.88,85.91,21400000.0
2009-12-18 00:06:00,85.915,85.925,85.875,85.89,32100000.0
2009-12-18 00:07:00,85.885,85.905,85.875,85.89,21100000.0
2009-12-18 00:08:00,85.89,85.895,85.885,85.895,16000000.0
2009-12-18 00:09:00,85.89,85.89,85.89,85.89,1000000.0
2009-12-18 00:10:00,85.885,85.89,85.885,85.885,11000000.0
2009-12-18 00:11:00,85.88,85.885,85.88,85.885,3000000.0
2009-12-18 00:12:00,85.88,85.895,85.88,85.885,12000000.0
2009-12-18 00:13:00,85.89,85.89,85.88,85.885,14000000.0
2009-12-18 00:14:00,85.905,85.905,85.835,85.88,34500000.0
2009-12-18 00:15:00,85.88,85.88,85.845,85.865,17000000.0
2009-12-18 00:16:00,85.88,85.88,85.88,85.88,2000000.0
2009-12-18 00:17:00,85.875,85.875,85.855,85.865,66900000.0
2009-12-18 00:18:00,85.86,85.86,85.86,85.86,5100000.0
2009-12-18 00:19:00,85.86,85.875,85.86,85.86,10800000.0
2009-12-18 00:20:00,85.88,85.88,85.86,85.86,8000000.0
2009-12-18 00:21:00,85.86,85.86,85.86,85.86,2400000.0
2009-12-18 00:22:00,85.86,85.875,85.84,85.845,45000000.0
2009-12-18 00:23:00,85.86,85.88,85.845,85.85,53100000.0
2009-12-18 00:24:00,85.85,85.88,85.85,85.865,38600000.0
2009-12-18 00:25:00,85.87,85.87,85.85,85.855,11000000.0
2009-12-18 00:26:00,85.855,85.87,85.845,85.855,78000000.0
2009-12-18 00:27:00,85.85,85.855,85.815,85.825,34400000.0
2009-12-18 00:28:00,85.82,85.835,85.82,85.835,55000000.0
2009-12-18 00:29:00,85.835,85.845,85.83,85.845,43100000.0
2009-12-18 00:30:00,85.835,85.84,85.815,85.825,54900000.0
2009-12-18 00:31:00,85.83,85.83,85.83,85.83,1000000.0
2009-12-18 00:32:00,85.82,85.82,85.82,85.82,2400000.0
2009-12-18 00:33:00,85.825,85.83,85.82,85.82,12700000.0
2009-12-18 00:34:00,85.82,85.855,85.82,85.855,46300000.0
2009-12-18 00:35:00,85.87,85.885,85.84,85.85,78400000.0
2009-12-18 00:36:00,85.85,85.875,85.85,85.86,29800000.0
2009-12-18 00:37:00,85.865,85.87,85.86,85.865,33800000.0
2009-12-18 00:38:00,85.87,85.875,85.86,85.86,28700000.0
2009-12-18 00:39:00,85.87,85.87,85.86,85.865,34300000.0
2009-12-18 00:40:00,85.87,85.87,85.865,85.865,5500000.0
2009-12-18 00:41:00,85.86,85.865,85.855,85.865,5500000.0
2009-12-18 00:42:00,85.865,85.87,85.86,85.87,4400000.0
2009-12-18 00:43:00,85.875,85.875,85.865,85.87,12000000.0
2009-12-18 00:44:00,85.87,85.875,85.86,85.86,31200000.0
2009-12-18 00:45:00,85.86,85.865,85.85,85.86,21800000.0
2009-12-18 00:46:00,85.865,85.885,85.85,85.875,24500000.0
2009-12-18 00:47:00,85.861,85.861,85.844,85.854,196200000.0
2009-12-18 00:48:00,85.875,85.885,85.875,85.875,27600000.0
2009-12-18 00:49:00,85.875,85.88,85.875,85.88,16400000.0
2009-12-18 00:50:00,85.885,85.93,85.85,85.85,110000000.0
2009-12-18 00:51:00,85.885,85.885,85.86,85.88,24400000.0
2009-12-18 00:52:00,85.875,85.89,85.875,85.875,28300000.0
2009-12-18 00:53:00,85.885,85.885,85.86,85.865,29100000.0
2009-12-18 00:54:00,85.86,85.89,85.805,85.855,105500000.0
2009-12-18 00:55:00,85.86,85.895,85.84,85.845,52300000.0
2009-12-18 00:56:00,85.845,85.855,85.845,85.855,15700000.0
2009-12-18 00:57:00,85.86,85.875,85.845,85.845,45200000.0
2009-12-18 00:58:00,85.845,85.845,85.845,85.845,24400000.0
2009-12-18 00:59:00,85.85,85.85,85.845,85.845,7000000.0
2009-12-18 01:00:00,85.835,85.84,85.795,85.805,43000000.0
2009-12-18 01:01:00,85.8,85.805,85.78,85.8,38900000.0
2009-12-18 01:02:00,85.8,85.805,85.78,85.78,116000000.0
2009-12-18 01:03:00,85.78,85.78,85.715,85.735,161700000.0
2009-12-18 01:04:00,85.735,85.735,85.655,85.655,143200000.0
2009-12-18 01:05:00,85.655,85.655,85.585,85.605,166900000.0
2009-12-18 01:06:00,85.605,85.665,85.605,85.665,191700000.0
2009-12-18 01:07:00,85.66,85.675,85.645,85.645,99900000.0
2009-12-18 01:08:00,85.645,85.67,85.645,85.665,127600000.0
2009-12-18 01:09:00,85.665,85.685,85.66,85.665,118200000.0
2009-12-18 01:10:00,85.66,85.675,85.615,85.615,107600000.0
2009-12-18 01:11:00,85.615,85.62,85.555,85.575,200500000.0
2009-12-18 01:12:00,85.575,85.595,85.525,85.55,238900000.0
2009-12-18 01:13:00,85.545,85.57,85.505,85.56,90500000.0
2009-12-18 01:14:00,85.56,85.66,85.56,85.65,113700000.0
2009-12-18 01:15:00,85.65,85.68,85.64,85.675,62600000.0
2009-12-18 01:16:00,85.675,85.72,85.675,85.7,150400000.0
2009-12-18 01:17:00,85.7,85.7,85.665,85.665,91600000.0
2009-12-18 01:18:00,85.665,85.68,85.655,85.665,63150000.0
2009-12-18 01:19:00,85.665,85.67,85.575,85.585,96800000.0
2009-12-18 01:20:00,85.595,85.595,85.53,85.575,210000000.0
2009-12-18 01:21:00,85.575,85.575,85.53,85.535,130200000.0
2009-12-18 01:22:00,85.535,85.56,85.525,85.55,99000000.0
2009-12-18 01:23:00,85.545,85.595,85.545,85.59,122800000.0
2009-12-18 01:24:00,85.59,85.615,85.57,85.57,137700000.0
2009-12-18 01:25:00,85.565,85.585,85.55,85.585,86100000.0
2009-12-18 01:26:00,85.585,85.59,85.575,85.585,59800000.0
2009-12-18 01:27:00,85.585,85.585,85.525,85.525,81100000.0
2009-12-18 01:28:00,85.545,85.55,85.485,85.485,142900000.0
2009-12-18 01:29:00,85.485,85.495,85.445,85.445,113700000.0
2009-12-18 01:30:00,85.445,85.455,85.405,85.42,187700000.0
2009-12-18 01:31:00,85.42,85.495,85.42,85.495,255100000.0
2009-12-18 01:32:00,85.49,85.54,85.485,85.525,180500000.0
2009-12-18 01:33:00,85.53,85.595,85.53,85.595,160900000.0
2009-12-18 01:34:00,85.605,85.625,85.59,85.62,109700000.0
2009-12-18 01:35:00,85.62,85.625,85.595,85.6,167100000.0
2009-12-18 01:36:00,85.6,85.62,85.6,85.62,59500000.0
2009-12-18 01:37:00,85.635,85.66,85.635,85.635,124300000.0
2009-12-18 01:38:00,85.64,85.685,85.63,85.685,219300000.0
2009-12-18 01:39:00,85.685,85.7,85.68,85.69,177600000.0
2009-12-18 01:40:00,85.69,85.69,85.65,85.665,156400000.0
2009-12-18 01:41:00,85.665,85.67,85.62,85.625,127800000.0
2009-12-18 01:42:00,85.63,85.65,85.615,85.62,167100000.0
2009-12-18 01:43:00,85.615,85.62,85.605,85.615,94500000.0
2009-12-18 01:44:00,85.615,85.625,85.605,85.62,160200000.0
2009-12-18 01:45:00,85.625,85.65,85.62,85.63,144400000.0
2009-12-18 01:46:00,85.625,85.675,85.61,85.675,169600000.0
2009-12-18 01:47:00,85.675,85.675,85.65,85.665,153600000.0
2009-12-18 01:48:00,85.665,85.705,85.665,85.7,49900000.0
2009-12-18 01:49:00,85.7,85.73,85.7,85.705,92700000.0
2009-12-18 01:50:00,85.705,85.705,85.675,85.68,101800000.0
2009-12-18 01:51:00,85.68,85.725,85.68,85.725,104100000.0
2009-12-18 01:52:00,85.725,85.745,85.705,85.71,169600000.0
2009-12-18 01:53:00,85.71,85.71,85.675,85.675,97000000.0
2009-12-18 01:54:00,85.675,85.675,85.605,85.605,125100000.0
2009-12-18 01:55:00,85.605,85.635,85.58,85.635,199200000.0
2009-12-18 01:56:00,85.655,85.655,85.645,85.645,30100000.0
2009-12-18 01:57:00,85.645,85.655,85.635,85.655,51500000.0
2009-12-18 01:58:00,85.66,85.675,85.66,85.665,82700000.0
2009-12-18 01:59:00,85.675,85.675,85.675,85.675,48000000.0
2009-12-18 02:00:00,85.675,85.71,85.675,85.695,177200000.0
2009-12-18 02:01:00,85.695,85.7,85.675,85.68,154400000.0
2009-12-18 02:02:00,85.685,85.735,85.685,85.725,108000000.0
2009-12-18 02:03:00,85.725,85.725,85.685,85.685,90300000.0
2009-12-18 02:04:00,85.69,85.73,85.69,85.72,61700000.0
2009-12-18 02:05:00,85.715,85.735,85.71,85.735,157800000.0
2009-12-18 02:06:00,85.735,85.735,85.695,85.7,209900000.0
2009-12-18 02:07:00,85.7,85.705,85.7,85.7,43800000.0
2009-12-18 02:08:00,85.7,85.7,85.67,85.67,242300000.0
2009-12-18 02:09:00,85.67,85.68,85.635,85.655,356900000.0
2009-12-18 02:10:00,85.655,85.66,85.63,85.635,85800000.0
2009-12-18 02:11:00,85.635,85.635,85.595,85.605,197700000.0
2009-12-18 02:12:00,85.61,85.66,85.6,85.64,222500000.0
2009-12-18 02:13:00,85.635,85.66,85.63,85.66,187000000.0
2009-12-18 02:14:00,85.665,85.69,85.665,85.685,186400000.0
2009-12-18 02:15:00,85.685,85.71,85.685,85.685,162300000.0
2009-12-18 02:16:00,85.685,85.685,85.655,85.655,257300000.0
2009-12-18 02:17:00,85.65,85.665,85.63,85.665,137200000.0
2009-12-18 02:18:00,85.655,85.665,85.645,85.655,128800000.0
2009-12-18 02:19:00,85.655,85.66,85.64,85.645,116800000.0
2009-12-18 02:20:00,85.645,85.675,85.645,85.66,172900000.0
2009-12-18 02:21:00,85.66,85.66,85.65,85.65,49700000.0
2009-12-18 02:22:00,85.65,85.65,85.625,85.625,110600000.0
2009-12-18 02:23:00,85.63,85.635,85.595,85.595,196000000.0
2009-12-18 02:24:00,85.595,85.635,85.595,85.62,141100000.0
2009-12-18 02:25:00,85.615,85.62,85.58,85.605,204600000.0
2009-12-18 02:26:00,85.61,85.61,85.555,85.56,217100000.0
2009-12-18 02:27:00,85.565,85.605,85.565,85.605,257500000.0
2009-12-18 02:28:00,85.605,85.615,85.59,85.59,78400000.0
2009-12-18 02:29:00,85.59,85.755,85.59,85.755,318500000.0
2009-12-18 02:30:00,85.755,85.755,85.67,85.67,390600000.0
2009-12-18 02:31:00,85.67,85.735,85.67,85.705,210600000.0
2009-12-18 02:32:00,85.71,85.9,85.7,85.88,206100000.0
2009-12-18 02:33:00,85.88,85.935,85.765,85.77,277100000.0
2009-12-18 02:34:00,85.77,85.83,85.745,85.785,564400000.0
2009-12-18 02:35:00,85.79,85.805,85.705,85.705,333400000.0
2009-12-18 02:36:00,85.695,85.72,85.28,85.37,397600002.0
2009-12-18 02:37:00,85.39,85.705,85.375,85.65,317100000.0
2009-12-18 02:38:00,85.655,85.755,85.62,85.625,569500000.0
2009-12-18 02:39:00,85.605,85.615,85.545,85.595,513100000.0
2009-12-18 02:40:00,85.595,85.685,85.595,85.635,199000000.0
2009-12-18 02:41:00,85.635,85.635,85.435,85.55,713400000.0
2009-12-18 02:42:00,85.555,85.645,85.55,85.605,656100000.0
2009-12-18 02:43:00,85.64,85.655,85.535,85.545,667300000.0
2009-12-18 02:44:00,85.545,85.64,85.535,85.535,570500000.0
2009-12-18 02:45:00,85.53,85.57,85.43,85.565,246400000.0
2009-12-18 02:46:00,85.57,85.6,85.555,85.575,169000000.0
2009-12-18 02:47:00,85.575,85.635,85.545,85.635,144200000.0
2009-12-18 02:48:00,85.635,85.635,85.555,85.555,214700000.0
2009-12-18 02:49:00,85.565,85.655,85.555,85.595,191400000.0
2009-12-18 02:50:00,85.605,85.645,85.595,85.64,144100000.0
2009-12-18 02:51:00,85.65,85.67,85.63,85.65,130200000.0
2009-12-18 02:52:00,85.66,85.71,85.635,85.705,128200000.0
2009-12-18 02:53:00,85.705,85.705,85.64,85.695,128500000.0
2009-12-18 02:54:00,85.695,85.71,85.645,85.665,210300000.0
2009-12-18 02:55:00,85.65,85.705,85.645,85.685,194600000.0
2009-12-18 02:56:00,85.685,85.715,85.67,85.69,234100000.0
2009-12-18 02:57:00,85.705,85.725,85.675,85.72,144100000.0
2009-12-18 02:58:00,85.725,85.75,85.71,85.725,241500000.0
2009-12-18 02:59:00,85.72,85.73,85.645,85.69,311900000.0
2009-12-18 03:00:00,85.69,85.705,85.68,85.685,243500000.0
2009-12-18 03:01:00,85.69,85.71,85.685,85.705,271900000.0
2009-12-18 03:02:00,85.705,85.71,85.66,85.68,183500000.0
2009-12-18 03:03:00,85.68,85.705,85.66,85.675,160000000.0
2009-12-18 03:04:00,85.675,85.695,85.645,85.695,222300000.0
2009-12-18 03:05:00,85.695,85.725,85.695,85.715,148800000.0
2009-12-18 03:06:00,85.715,85.745,85.715,85.735,93200000.0
2009-12-18 03:07:00,85.735,85.755,85.735,85.745,117600000.0
2009-12-18 03:08:00,85.745,85.755,85.735,85.745,114100000.0
2009-12-18 03:09:00,85.755,85.755,85.725,85.745,140400000.0
2009-12-18 03:10:00,85.745,85.745,85.715,85.725,96800000.0
2009-12-18 03:11:00,85.73,85.755,85.71,85.745,90500000.0
2009-12-18 03:12:00,85.745,85.775,85.745,85.765,79500000.0
2009-12-18 03:13:00,85.765,85.765,85.725,85.725,213400000.0
2009-12-18 03:14:00,85.725,85.725,85.695,85.71,128900000.0
2009-12-18 03:15:00,85.72,85.72,85.715,85.72,117600000.0
2009-12-18 03:16:00,85.72,85.75,85.715,85.745,161300000.0
2009-12-18 03:17:00,85.745,85.75,85.73,85.73,144700000.0
2009-12-18 03:18:00,85.73,85.73,85.69,85.695,111600000.0
2009-12-18 03:19:00,85.695,85.705,85.66,85.685,231100000.0
2009-12-18 03:20:00,85.685,85.715,85.68,85.705,190400000.0
2009-12-18 03:21:00,85.71,85.715,85.69,85.7,218200000.0
2009-12-18 03:22:00,85.705,85.705,85.695,85.695,118000000.0
2009-12-18 03:23:00,85.695,85.735,85.69,85.695,133200000.0
2009-12-18 03:24:00,85.705,85.71,85.695,85.71,43600000.0
2009-12-18 03:25:00,85.715,85.715,85.685,85.685,51200000.0
2009-12-18 03:26:00,85.685,85.74,85.68,85.74,105400000.0
2009-12-18 03:27:00,85.735,85.735,85.72,85.73,77400000.0
2009-12-18 03:28:00,85.735,85.735,85.685,85.685,102400000.0
2009-12-18 03:29:00,85.685,85.685,85.68,85.685,52900000.0
2009-12-18 03:30:00,85.685,85.705,85.675,85.705,127800000.0
2009-12-18 03:31:00,85.715,85.735,85.705,85.71,245300000.0
2009-12-18 03:32:00,85.715,85.73,85.675,85.685,189400000.0
2009-12-18 03:33:00,85.68,85.69,85.665,85.69,161000000.0
2009-12-18 03:34:00,85.695,85.75,85.695,85.75,125200000.0
2009-12-18 03:35:00,85.755,85.785,85.755,85.775,205900000.0
2009-12-18 03:36:00,85.785,85.795,85.785,85.79,61400000.0
2009-12-18 03:37:00,85.79,85.855,85.79,85.835,172200000.0
2009-12-18 03:38:00,85.835,85.855,85.78,85.79,241100000.0
2009-12-18 03:39:00,85.785,85.845,85.785,85.83,117700000.0
2009-12-18 03:40:00,85.84,85.86,85.83,85.845,119900000.0
2009-12-18 03:41:00,85.84,85.89,85.83,85.885,99300000.0
2009-12-18 03:42:00,85.88,85.88,85.855,85.86,57300000.0
2009-12-18 03:43:00,85.855,85.855,85.795,85.82,118300000.0
2009-12-18 03:44:00,85.815,85.85,85.805,85.85,151100000.0
2009-12-18 03:45:00,85.855,85.88,85.855,85.875,153700000.0
2009-12-18 03:46:00,85.875,85.89,85.865,85.87,110800000.0
2009-12-18 03:47:00,85.88,85.88,85.86,85.86,54900000.0
2009-12-18 03:48:00,85.85,85.865,85.85,85.85,52000000.0
2009-12-18 03:49:00,85.845,85.85,85.825,85.84,106200000.0
2009-12-18 03:50:00,85.86,85.87,85.835,85.835,100800000.0
2009-12-18 03:51:00,85.84,85.86,85.815,85.855,115100000.0
2009-12-18 03:52:00,85.855,85.875,85.845,85.87,86200000.0
2009-12-18 03:53:00,85.875,85.875,85.87,85.875,30900000.0
2009-12-18 03:54:00,85.885,85.9,85.865,85.895,128700000.0
2009-12-18 03:55:00,85.9,85.925,85.875,85.925,104300000.0
2009-12-18 03:56:00,85.925,85.93,85.915,85.915,81400000.0
2009-12-18 03:57:00,85.915,85.97,85.915,85.95,130600000.0
2009-12-18 03:58:00,85.955,85.965,85.935,85.955,197900000.0
2009-12-18 03:59:00,85.945,86.0,85.945,85.985,242500000.0
2009-12-18 04:00:00,85.99,85.995,85.94,85.945,167900000.0
2009-12-18 04:01:00,85.945,85.955,85.925,85.945,143600000.0
2009-12-18 04:02:00,85.945,86.005,85.945,85.995,186100000.0
2009-12-18 04:03:00,86.01,86.02,86.0,86.02,101300000.0
2009-12-18 04:04:00,86.025,86.025,85.985,86.02,133900000.0
2009-12-18 04:05:00,86.015,86.13,86.015,86.115,243000000.0
2009-12-18 04:06:00,86.11,86.11,86.095,86.095,189400000.0
2009-12-18 04:07:00,86.095,86.135,86.085,86.135,191800000.0
2009-12-18 04:08:00,86.125,86.155,86.115,86.12,188700000.0
2009-12-18 04:09:00,86.115,86.125,86.105,86.125,248700000.0
2009-12-18 04:10:00,86.125,86.145,86.12,86.13,145300000.0
2009-12-18 04:11:00,86.125,86.175,86.105,86.175,245900000.0
2009-12-18 04:12:00,86.185,86.305,86.185,86.295,220300000.0
2009-12-18 04:13:00,86.29,86.445,86.24,86.395,263200000.0
2009-12-18 04:14:00,86.395,86.395,86.28,86.29,291300000.0
2009-12-18 04:15:00,86.29,86.46,86.29,86.385,368100000.0
2009-12-18 04:16:00,86.385,86.395,86.335,86.395,414300000.0
2009-12-18 04:17:00,86.395,86.41,86.355,86.36,247700000.0
2009-12-18 04:18:00,86.36,86.37,86.34,86.34,292200000.0
2009-12-18 04:19:00,86.35,86.375,86.28,86.375,272900000.0
2009-12-18 04:20:00,86.38,86.385,86.325,86.345,214600000.0
2009-12-18 04:21:00,86.35,86.36,86.305,86.305,173900000.0
2009-12-18 04:22:00,86.305,86.31,86.25,86.25,127200000.0
2009-12-18 04:23:00,86.25,86.345,86.25,86.345,147300000.0
2009-12-18 04:24:00,86.345,86.405,86.325,86.405,168900000.0
2009-12-18 04:25:00,86.395,86.405,86.315,86.36,286700000.0
2009-12-18 04:26:00,86.36,86.375,86.32,86.34,233400000.0
2009-12-18 04:27:00,86.34,86.34,86.28,86.285,208600000.0
2009-12-18 04:28:00,86.285,86.31,86.265,86.27,181700000.0
2009-12-18 04:29:00,86.275,86.29,86.25,86.26,167600000.0
2009-12-18 04:30:00,86.26,86.275,86.255,86.265,131000000.0
2009-12-18 04:31:00,86.265,86.295,86.26,86.275,153500000.0
2009-12-18 04:32:00,86.275,86.285,86.27,86.275,58900000.0
2009-12-18 04:33:00,86.275,86.275,86.265,86.265,51200000.0
2009-12-18 04:34:00,86.265,86.265,86.245,86.265,104500000.0
2009-12-18 04:35:00,86.265,86.265,86.245,86.255,128900000.0
2009-12-18 04:36:00,86.255,86.255,86.205,86.245,160400000.0
2009-12-18 04:37:00,86.245,86.25,86.195,86.195,200200000.0
2009-12-18 04:38:00,86.2,86.235,86.195,86.22,267500000.0
2009-12-18 04:39:00,86.22,86.225,86.185,86.195,158000000.0
2009-12-18 04:40:00,86.2,86.21,86.185,86.185,212000000.0
2009-12-18 04:41:00,86.185,86.225,86.185,86.215,151200000.0
2009-12-18 04:42:00,86.215,86.235,86.205,86.235,272800000.0
2009-12-18 04:43:00,86.24,86.26,86.19,86.205,241000000.0
2009-12-18 04:44:00,86.215,86.24,86.215,86.235,201600000.0
2009-12-18 04:45:00,86.245,86.26,86.235,86.245,211200000.0
2009-12-18 04:46:00,86.245,86.265,86.235,86.255,136600000.0
2009-12-18 04:47:00,86.26,86.265,86.24,86.26,125200000.0
2009-12-18 04:48:00,86.26,86.285,86.255,86.275,112000000.0
2009-12-18 04:49:00,86.275,86.275,86.255,86.26,92800000.0
2009-12-18 04:50:00,86.26,86.275,86.24,86.27,182800000.0
2009-12-18 04:51:00,86.27,86.28,86.265,86.275,53400000.0
2009-12-18 04:52:00,86.275,86.275,86.255,86.265,84800000.0
2009-12-18 04:53:00,86.26,86.265,86.255,86.255,42000000.0
2009-12-18 04:54:00,86.255,86.255,86.245,86.245,61100000.0
2009-12-18 04:55:00,86.245,86.255,86.215,86.215,137300000.0
2009-12-18 04:56:00,86.215,86.22,86.14,86.15,248200000.0
2009-12-18 04:57:00,86.15,86.22,86.15,86.175,176900000.0
2009-12-18 04:58:00,86.18,86.22,86.18,86.21,107600000.0
2009-12-18 04:59:00,86.215,86.215,86.17,86.185,96800000.0
2009-12-18 05:00:00,86.19,86.265,86.19,86.255,178300000.0
2009-12-18 05:01:00,86.25,86.25,86.235,86.24,75800000.0
2009-12-18 05:02:00,86.24,86.25,86.235,86.235,89800000.0
2009-12-18 05:03:00,86.235,86.245,86.23,86.245,34600000.0
2009-12-18 05:04:00,86.245,86.25,86.21,86.21,72600000.0
2009-12-18 05:05:00,86.21,86.275,86.21,86.26,69900000.0
2009-12-18 05:06:00,86.26,86.26,86.235,86.235,24000000.0
2009-12-18 05:07:00,86.23,86.235,86.22,86.23,62500000.0
2009-12-18 05:08:00,86.235,86.24,86.23,86.24,34900000.0
2009-12-18 05:09:00,86.24,86.25,86.24,86.24,23300000.0
2009-12-18 05:10:00,86.235,86.245,86.235,86.235,54700000.0
2009-12-18 05:11:00,86.235,86.24,86.225,86.24,87600000.0
2009-12-18 05:12:00,86.245,86.25,86.21,86.21,76200000.0
2009-12-18 05:13:00,86.21,86.22,86.155,86.18,209800000.0
2009-12-18 05:14:00,86.18,86.18,86.14,86.175,185500000.0
2009-12-18 05:15:00,86.175,86.175,86.145,86.155,98800000.0
2009-12-18 05:16:00,86.155,86.165,86.145,86.155,41700000.0
2009-12-18 05:17:00,86.165,86.205,86.155,86.185,75400000.0
2009-12-18 05:18:00,86.185,86.205,86.185,86.19,102500000.0
2009-12-18 05:19:00,86.185,86.185,86.135,86.135,111700000.0
2009-12-18 05:20:00,86.135,86.14,86.04,86.05,214000000.0
2009-12-18 05:21:00,86.055,86.095,86.05,86.05,259400000.0
2009-12-18 05:22:00,86.045,86.05,85.99,86.025,184200000.0
2009-12-18 05:23:00,86.025,86.06,85.995,86.015,251900000.0
2009-12-18 05:24:00,86.015,86.03,86.01,86.03,84700000.0
2009-12-18 05:25:00,86.025,86.09,86.025,86.085,141700000.0
2009-12-18 05:26:00,86.085,86.085,86.045,86.065,210300000.0
2009-12-18 05:27:00,86.065,86.085,86.065,86.085,59600000.0
2009-12-18 05:28:00,86.075,86.09,86.07,86.075,109600000.0
2009-12-18 05:29:00,86.08,86.095,86.08,86.08,69600000.0
2009-12-18 05:30:00,86.075,86.09,86.07,86.08,50400000.0
2009-12-18 05:31:00,86.08,86.08,86.055,86.07,99700000.0
2009-12-18 05:32:00,86.06,86.085,86.05,86.065,76000000.0
2009-12-18 05:33:00,86.06,86.105,86.06,86.1,64800000.0
2009-12-18 05:34:00,86.105,86.145,86.1,86.14,147000000.0
2009-12-18 05:35:00,86.145,86.145,86.115,86.115,150000000.0
2009-12-18 05:36:00,86.115,86.13,86.11,86.115,113300000.0
2009-12-18 05:37:00,86.12,86.14,86.11,86.115,127400000.0
2009-12-18 05:38:00,86.105,86.105,86.065,86.085,175400000.0
2009-12-18 05:39:00,86.08,86.085,86.06,86.065,88000000.0
2009-12-18 05:40:00,86.065,86.095,86.065,86.095,145800000.0
2009-12-18 05:41:00,86.095,86.095,86.04,86.085,241600000.0
2009-12-18 05:42:00,86.08,86.11,86.065,86.1,113200000.0
2009-12-18 05:43:00,86.095,86.12,86.09,86.12,90600000.0
2009-12-18 05:44:00,86.115,86.18,86.115,86.165,124400000.0
2009-12-18 05:45:00,86.17,86.18,86.165,86.165,94500000.0
2009-12-18 05:46:00,86.165,86.17,86.135,86.14,138100000.0
2009-12-18 05:47:00,86.15,86.155,86.13,86.13,100100000.0
2009-12-18 05:48:00,86.13,86.135,86.125,86.135,45600000.0
2009-12-18 05:49:00,86.13,86.135,86.115,86.115,34400000.0
2009-12-18 05:50:00,86.125,86.155,86.125,86.155,77300000.0
2009-12-18 05:51:00,86.155,86.16,86.125,86.125,102200000.0
2009-12-18 05:52:00,86.13,86.16,86.12,86.12,170300000.0
2009-12-18 05:53:00,86.125,86.13,86.095,86.115,173500000.0
2009-12-18 05:54:00,86.12,86.145,86.11,86.14,111000000.0
2009-12-18 05:55:00,86.14,86.165,86.095,86.165,225000000.0
2009-12-18 05:56:00,86.17,86.185,86.15,86.185,161900000.0
2009-12-18 05:57:00,86.185,86.185,86.155,86.165,132300000.0
2009-12-18 05:58:00,86.17,86.18,86.135,86.18,95600000.0
2009-12-18 05:59:00,86.175,86.175,86.15,86.155,67200000.0
2009-12-18 06:00:00,86.15,86.165,86.13,86.16,136700000.0
2009-12-18 06:01:00,86.16,86.165,86.14,86.145,93600000.0
2009-12-18 06:02:00,86.145,86.145,86.12,86.125,83100000.0
2009-12-18 06:03:00,86.12,86.125,86.115,86.12,28500000.0
2009-12-18 06:04:00,86.12,86.125,86.115,86.12,57000000.0
2009-12-18 06:05:00,86.13,86.155,86.125,86.155,82900000.0
2009-12-18 06:06:00,86.145,86.155,86.14,86.155,220900000.0
2009-12-18 06:07:00,86.145,86.175,86.145,86.15,153900000.0
2009-12-18 06:08:00,86.145,86.15,86.14,86.14,31400000.0
2009-12-18 06:09:00,86.14,86.145,86.14,86.14,8800000.0
2009-12-18 06:10:00,86.125,86.135,86.115,86.115,53100000.0
2009-12-18 06:11:00,86.115,86.13,86.11,86.12,50800000.0
2009-12-18 06:12:00,86.125,86.13,86.115,86.13,32400000.0
2009-12-18 06:13:00,86.14,86.155,86.135,86.135,54100000.0
2009-12-18 06:14:00,86.135,86.14,86.11,86.115,70300000.0
2009-12-18 06:15:00,86.11,86.125,86.105,86.115,74800000.0
2009-12-18 06:16:00,86.115,86.14,86.115,86.14,41300000.0
2009-12-18 06:17:00,86.14,86.145,86.125,86.125,50200000.0
2009-12-18 06:18:00,86.12,86.14,86.12,86.13,29800000.0
2009-12-18 06:19:00,86.13,86.14,86.13,86.14,38400000.0
2009-12-18 06:20:00,86.14,86.15,86.135,86.145,32900000.0
2009-12-18 06:21:00,86.14,86.16,86.14,86.155,36900000.0
2009-12-18 06:22:00,86.15,86.19,86.145,86.185,80500000.0
2009-12-18 06:23:00,86.195,86.21,86.14,86.14,145400000.0
2009-12-18 06:24:00,86.145,86.18,86.135,86.165,179600000.0
2009-12-18 06:25:00,86.155,86.165,86.09,86.09,143800000.0
2009-12-18 06:26:00,86.095,86.105,86.08,86.085,116300000.0
2009-12-18 06:27:00,86.09,86.1,86.09,86.1,63700000.0
2009-12-18 06:28:00,86.1,86.1,86.09,86.09,44100000.0
2009-12-18 06:29:00,86.095,86.105,86.09,86.095,34800000.0
2009-12-18 06:30:00,86.09,86.095,86.085,86.085,33400000.0
2009-12-18 06:31:00,86.09,86.09,86.08,86.085,47300000.0
2009-12-18 06:32:00,86.08,86.08,86.07,86.07,44600000.0
2009-12-18 06:33:00,86.07,86.075,86.06,86.06,96500000.0
2009-12-18 06:34:00,86.06,86.075,86.055,86.075,62000000.0
2009-12-18 06:35:00,86.065,86.07,86.06,86.07,81800000.0
2009-12-18 06:36:00,86.065,86.065,85.935,85.945,157400000.0
2009-12-18 06:37:00,85.945,86.0,85.92,85.95,296900000.0
2009-12-18 06:38:00,85.94,85.985,85.94,85.97,234800000.0
2009-12-18 06:39:00,85.97,85.98,85.95,85.965,247600000.0
2009-12-18 06:40:00,85.95,85.98,85.935,85.935,210700000.0
2009-12-18 06:41:00,85.94,85.945,85.915,85.915,172700000.0
2009-12-18 06:42:00,85.915,85.915,85.83,85.905,208000000.0
2009-12-18 06:43:00,85.905,85.915,85.885,85.895,123800000.0
2009-12-18 06:44:00,85.895,85.975,85.895,85.965,124500000.0
2009-12-18 06:45:00,85.965,85.975,85.925,85.935,200000000.0
2009-12-18 06:46:00,85.94,85.95,85.92,85.945,346000000.0
2009-12-18 06:47:00,85.945,85.985,85.945,85.965,157700000.0
2009-12-18 06:48:00,85.965,85.975,85.945,85.955,104000000.0
2009-12-18 06:49:00,85.955,85.98,85.94,85.96,126000000.0
2009-12-18 06:50:00,85.96,85.965,85.955,85.955,95800000.0
2009-12-18 06:51:00,85.955,85.965,85.945,85.955,43600000.0
2009-12-18 06:52:00,85.955,85.96,85.95,85.955,44100000.0
2009-12-18 06:53:00,85.945,85.945,85.92,85.925,76200000.0
2009-12-18 06:54:00,85.925,85.945,85.925,85.945,69900000.0
2009-12-18 06:55:00,85.935,85.945,85.92,85.925,81700000.0
2009-12-18 06:56:00,85.935,85.95,85.925,85.945,104800000.0
2009-12-18 06:57:00,85.935,85.945,85.935,85.945,33000000.0
2009-12-18 06:58:00,85.945,85.955,85.94,85.94,31800000.0
2009-12-18 06:59:00,85.935,85.935,85.915,85.925,63000000.0
2009-12-18 07:00:00,85.93,85.96,85.93,85.955,90000000.0
2009-12-18 07:01:00,85.955,85.96,85.95,85.96,88500000.0
2009-12-18 07:02:00,85.955,85.955,85.955,85.955,8100000.0
2009-12-18 07:03:00,85.955,85.955,85.93,85.93,129900000.0
2009-12-18 07:04:00,85.935,85.95,85.93,85.945,47800000.0
2009-12-18 07:05:00,85.945,85.945,85.935,85.94,37000000.0
2009-12-18 07:06:00,85.945,85.955,85.935,85.955,80300000.0
2009-12-18 07:07:00,85.955,85.965,85.95,85.96,55200000.0
2009-12-18 07:08:00,85.955,85.965,85.955,85.965,9600000.0
2009-12-18 07:09:00,85.965,85.965,85.965,85.965,25600000.0
2009-12-18 07:10:00,85.97,85.975,85.955,85.975,121000000.0
2009-12-18 07:11:00,85.975,85.98,85.965,85.975,40500000.0
2009-12-18 07:12:00,85.975,86.015,85.975,85.995,84200000.0
2009-12-18 07:13:00,85.995,86.0,85.995,86.0,8800000.0
2009-12-18 07:14:00,86.005,86.005,85.995,85.995,37600000.0
2009-12-18 07:15:00,85.995,85.995,85.985,85.995,22800000.0
2009-12-18 07:16:00,85.99,85.995,85.985,85.985,38400000.0
2009-12-18 07:17:00,85.985,85.985,85.955,85.975,31300000.0
2009-12-18 07:18:00,85.975,85.975,85.945,85.945,91000000.0
2009-12-18 07:19:00,85.945,85.955,85.925,85.955,62500000.0
2009-12-18 07:20:00,85.955,85.965,85.945,85.96,72200000.0
2009-12-18 07:21:00,85.955,85.955,85.935,85.94,60900000.0
2009-12-18 07:22:00,85.945,85.965,85.94,85.965,155500000.0
2009-12-18 07:23:00,85.96,86.005,85.96,86.005,250200000.0
2009-12-18 07:24:00,86.005,86.025,86.005,86.01,92400000.0
2009-12-18 07:25:00,86.01,86.06,86.01,86.015,205900000.0
2009-12-18 07:26:00,86.015,86.03,86.01,86.025,118200000.0
2009-12-18 07:27:00,86.025,86.025,86.0,86.0,81200000.0
2009-12-18 07:28:00,86.0,86.01,85.985,85.99,106300000.0
2009-12-18 07:29:00,85.99,86.025,85.985,86.015,95900000.0
2009-12-18 07:30:00,86.015,86.07,86.015,86.06,111300000.0
2009-12-18 07:31:00,86.065,86.065,86.045,86.045,142200000.0
2009-12-18 07:32:00,86.045,86.115,86.045,86.1,136100000.0
2009-12-18 07:33:00,86.095,86.11,86.09,86.105,70900000.0
2009-12-18 07:34:00,86.105,86.12,86.105,86.115,51400000.0
2009-12-18 07:35:00,86.11,86.125,86.105,86.115,84900000.0
2009-12-18 07:36:00,86.115,86.145,86.11,86.12,152600000.0
2009-12-18 07:37:00,86.12,86.14,86.105,86.13,105600000.0
2009-12-18 07:38:00,86.14,86.17,86.135,86.16,172700000.0
2009-12-18 07:39:00,86.16,86.165,86.115,86.125,225000000.0
2009-12-18 07:40:00,86.115,86.135,86.11,86.135,126800000.0
2009-12-18 07:41:00,86.135,86.14,86.105,86.105,113500000.0
2009-12-18 07:42:00,86.105,86.115,86.105,86.115,37600000.0
2009-12-18 07:43:00,86.105,86.115,86.095,86.095,36800000.0
2009-12-18 07:44:00,86.085,86.105,86.075,86.08,129000000.0
2009-12-18 07:45:00,86.075,86.085,86.065,86.065,107400000.0
2009-12-18 07:46:00,86.065,86.065,86.045,86.055,46500000.0
2009-12-18 07:47:00,86.055,86.055,86.055,86.055,19200000.0
2009-12-18 07:48:00,86.055,86.055,86.045,86.05,89200000.0
2009-12-18 07:49:00,86.035,86.055,86.03,86.055,111800000.0
2009-12-18 07:50:00,86.055,86.085,86.05,86.085,138500000.0
2009-12-18 07:51:00,86.09,86.09,86.065,86.085,191100000.0
2009-12-18 07:52:00,86.085,86.095,86.08,86.095,68900000.0
2009-12-18 07:53:00,86.095,86.105,86.085,86.105,73800000.0
2009-12-18 07:54:00,86.105,86.12,86.095,86.11,151600000.0
2009-12-18 07:55:00,86.11,86.17,86.11,86.115,211800000.0
2009-12-18 07:56:00,86.105,86.105,86.06,86.065,136400000.0
2009-12-18 07:57:00,86.07,86.08,86.065,86.075,148200000.0
2009-12-18 07:58:00,86.075,86.085,86.065,86.075,99600000.0
2009-12-18 07:59:00,86.075,86.13,86.075,86.11,150900000.0
2009-12-18 08:00:00,86.12,86.12,86.085,86.095,146500000.0
2009-12-18 08:01:00,86.1,86.11,86.075,86.08,116600000.0
2009-12-18 08:02:00,86.075,86.115,86.075,86.095,163900000.0
2009-12-18 08:03:00,86.095,86.155,86.095,86.12,315100000.0
2009-12-18 08:04:00,86.12,86.135,86.095,86.095,157500000.0
2009-12-18 08:05:00,86.11,86.15,86.11,86.14,145800000.0
2009-12-18 08:06:00,86.14,86.145,86.125,86.135,197100000.0
2009-12-18 08:07:00,86.135,86.135,86.115,86.12,96800000.0
2009-12-18 08:08:00,86.115,86.12,86.1,86.105,196900000.0
2009-12-18 08:09:00,86.11,86.12,86.1,86.12,95800000.0
2009-12-18 08:10:00,86.11,86.135,86.105,86.115,136800000.0
2009-12-18 08:11:00,86.115,86.115,86.095,86.105,46800000.0
2009-12-18 08:12:00,86.105,86.11,86.095,86.095,96200000.0
2009-12-18 08:13:00,86.095,86.095,86.075,86.075,26800000.0
2009-12-18 08:14:00,86.08,86.095,86.08,86.09,98400000.0
2009-12-18 08:15:00,86.085,86.1,86.085,86.09,106100000.0
2009-12-18 08:16:00,86.08,86.085,86.04,86.05,109600000.0
2009-12-18 08:17:00,86.06,86.09,86.06,86.09,139200000.0
2009-12-18 08:18:00,86.085,86.085,86.075,86.08,76900000.0
2009-12-18 08:19:00,86.08,86.095,86.07,86.07,66900000.0
2009-12-18 08:20:00,86.085,86.085,86.065,86.075,55300000.0
2009-12-18 08:21:00,86.075,86.085,86.06,86.075,117800000.0
2009-12-18 08:22:00,86.065,86.085,86.065,86.085,45900000.0
2009-12-18 08:23:00,86.085,86.11,86.085,86.095,77000000.0
2009-12-18 08:24:00,86.1,86.1,86.045,86.055,121400000.0
2009-12-18 08:25:00,86.05,86.055,86.03,86.035,116100000.0
2009-12-18 08:26:00,86.03,86.055,86.025,86.05,117900000.0
2009-12-18 08:27:00,86.05,86.05,86.015,86.015,105100000.0
2009-12-18 08:28:00,86.015,86.03,85.98,86.025,176200000.0
2009-12-18 08:29:00,86.035,86.055,86.02,86.045,313900000.0
2009-12-18 08:30:00,86.045,86.045,86.005,86.045,109700000.0
2009-12-18 08:31:00,86.035,86.07,86.02,86.02,99600000.0
2009-12-18 08:32:00,86.02,86.095,86.015,86.09,114600000.0
2009-12-18 08:33:00,86.095,86.105,86.08,86.095,110400000.0
2009-12-18 08:34:00,86.08,86.09,86.045,86.08,113600000.0
2009-12-18 08:35:00,86.075,86.085,86.065,86.08,108900000.0
2009-12-18 08:36:00,86.08,86.095,86.075,86.095,23200000.0
2009-12-18 08:37:00,86.09,86.115,86.085,86.09,62400000.0
2009-12-18 08:38:00,86.09,86.095,86.06,86.06,86400000.0
2009-12-18 08:39:00,86.06,86.065,86.045,86.05,126300000.0
2009-12-18 08:40:00,86.05,86.075,86.045,86.055,157900000.0
2009-12-18 08:41:00,86.055,86.08,86.05,86.08,135000000.0
2009-12-18 08:42:00,86.08,86.08,86.08,86.08,34100000.0
2009-12-18 08:43:00,86.085,86.125,86.08,86.1,138500000.0
2009-12-18 08:44:00,86.1,86.125,86.09,86.12,143400000.0
2009-12-18 08:45:00,86.12,86.12,86.095,86.115,150900000.0
2009-12-18 08:46:00,86.115,86.115,86.085,86.085,41600000.0
2009-12-18 08:47:00,86.095,86.105,86.08,86.085,161400000.0
2009-12-18 08:48:00,86.08,86.08,86.07,86.07,58700000.0
2009-12-18 08:49:00,86.065,86.085,86.065,86.07,48000000.0
2009-12-18 08:50:00,86.07,86.08,86.055,86.065,144000000.0
2009-12-18 08:51:00,86.065,86.085,86.065,86.065,151000000.0
2009-12-18 08:52:00,86.07,86.07,86.035,86.07,163000000.0
2009-12-18 08:53:00,86.07,86.07,86.055,86.065,133800000.0
2009-12-18 08:54:00,86.07,86.085,86.055,86.07,81300000.0
2009-12-18 08:55:00,86.075,86.08,86.04,86.05,163000000.0
2009-12-18 08:56:00,86.055,86.08,86.055,86.055,175800000.0
2009-12-18 08:57:00,86.055,86.07,86.035,86.06,121800000.0
2009-12-18 08:58:00,86.06,86.06,86.035,86.035,82200000.0
2009-12-18 08:59:00,86.035,86.035,86.01,86.02,82400000.0
2009-12-18 09:00:00,86.02,86.03,85.91,85.92,275500000.0
2009-12-18 09:01:00,85.925,86.03,85.925,86.03,273500000.0
2009-12-18 09:02:00,86.03,86.07,86.015,86.055,283300000.0
2009-12-18 09:03:00,86.045,86.05,86.02,86.045,161400000.0
2009-12-18 09:04:00,86.035,86.085,86.025,86.055,259000000.0
2009-12-18 09:05:00,86.055,86.055,86.02,86.035,218100000.0
2009-12-18 09:06:00,86.03,86.04,86.015,86.035,246000000.0
2009-12-18 09:07:00,86.035,86.035,85.975,85.98,235500000.0
2009-12-18 09:08:00,85.98,85.985,85.96,85.98,147000000.0
2009-12-18 09:09:00,85.985,86.01,85.97,85.98,212500000.0
2009-12-18 09:10:00,85.98,86.02,85.98,86.0,118400000.0
2009-12-18 09:11:00,86.0,86.015,86.0,86.01,120800000.0
2009-12-18 09:12:00,86.01,86.03,86.0,86.0,122200000.0
2009-12-18 09:13:00,85.995,86.0,85.975,85.985,195100000.0
2009-12-18 09:14:00,85.99,85.995,85.985,85.995,58400000.0
2009-12-18 09:15:00,85.995,86.0,85.98,86.0,90400000.0
2009-12-18 09:16:00,86.005,86.01,85.99,85.99,54700000.0
2009-12-18 09:17:00,85.99,86.0,85.97,85.99,148800000.0
2009-12-18 09:18:00,85.99,86.0,85.975,85.98,213200000.0
2009-12-18 09:19:00,85.98,85.98,85.95,85.95,91300000.0
2009-12-18 09:20:00,85.95,85.98,85.945,85.965,271600000.0
2009-12-18 09:21:00,85.965,86.005,85.955,85.995,225700000.0
2009-12-18 09:22:00,85.995,86.03,85.99,86.03,224400000.0
2009-12-18 09:23:00,86.03,86.06,86.025,86.03,276600000.0
2009-12-18 09:24:00,86.03,86.055,86.01,86.015,375000000.0
2009-12-18 09:25:00,86.015,86.025,85.995,86.01,314100000.0
2009-12-18 09:26:00,86.01,86.065,86.01,86.03,347400000.0
2009-12-18 09:27:00,86.03,86.09,86.03,86.085,321100000.0
2009-12-18 09:28:00,86.085,86.105,86.075,86.08,511199999.0
2009-12-18 09:29:00,86.08,86.095,86.055,86.055,523300000.0
2009-12-18 09:30:00,86.05,86.07,86.045,86.055,243500000.0
2009-12-18 09:31:00,86.055,86.075,86.055,86.06,316500000.0
2009-12-18 09:32:00,86.055,86.055,86.04,86.045,250300000.0
2009-12-18 09:33:00,86.045,86.065,86.045,86.055,318300000.0
2009-12-18 09:34:00,86.055,86.055,86.015,86.025,274200000.0
2009-12-18 09:35:00,86.025,86.045,86.02,86.035,117800000.0
2009-12-18 09:36:00,86.035,86.045,86.03,86.04,165900000.0
2009-12-18 09:37:00,86.04,86.05,86.025,86.045,230700000.0
2009-12-18 09:38:00,86.045,86.065,86.025,86.025,249700000.0
2009-12-18 09:39:00,86.025,86.045,86.015,86.02,187800000.0
2009-12-18 09:40:00,86.025,86.035,86.02,86.035,258000000.0
2009-12-18 09:41:00,86.035,86.045,86.015,86.015,189100000.0
2009-12-18 09:42:00,86.015,86.025,86.005,86.005,128700000.0
2009-12-18 09:43:00,86.005,86.035,85.995,86.005,308600000.0
2009-12-18 09:44:00,86.005,86.055,86.0,86.055,144300000.0
2009-12-18 09:45:00,86.055,86.135,86.055,86.135,276700000.0
2009-12-18 09:46:00,86.135,86.15,86.12,86.125,246300000.0
2009-12-18 09:47:00,86.125,86.185,86.115,86.185,254200000.0
2009-12-18 09:48:00,86.185,86.345,86.185,86.34,384900000.0
2009-12-18 09:49:00,86.34,86.35,86.295,86.3,260700000.0
2009-12-18 09:50:00,86.3,86.3,86.27,86.29,240300000.0
2009-12-18 09:51:00,86.29,86.365,86.29,86.335,365300000.0
2009-12-18 09:52:00,86.34,86.34,86.285,86.3,233200000.0
2009-12-18 09:53:00,86.3,86.3,86.24,86.24,236800000.0
2009-12-18 09:54:00,86.245,86.26,86.225,86.225,255500000.0
2009-12-18 09:55:00,86.225,86.225,86.18,86.205,249300000.0
2009-12-18 09:56:00,86.21,86.21,86.155,86.165,321300000.0
2009-12-18 09:57:00,86.165,86.265,86.15,86.25,319800000.0
2009-12-18 09:58:00,86.245,86.245,86.21,86.22,166100000.0
2009-12-18 09:59:00,86.225,86.23,86.12,86.12,368000000.0
2009-12-18 10:00:00,86.115,86.215,86.115,86.215,219600000.0
2009-12-18 10:01:00,86.215,86.25,86.215,86.245,201200000.0
2009-12-18 10:02:00,86.235,86.275,86.23,86.265,210200000.0
2009-12-18 10:03:00,86.26,86.39,86.255,86.39,281100000.0
2009-12-18 10:04:00,86.39,86.425,86.335,86.415,397800000.0
2009-12-18 10:05:00,86.415,86.415,86.335,86.345,361100000.0
2009-12-18 10:06:00,86.345,86.46,86.345,86.45,315300000.0
2009-12-18 10:07:00,86.45,86.46,86.415,86.43,425000000.0
2009-12-18 10:08:00,86.43,86.43,86.385,86.395,358600000.0
2009-12-18 10:09:00,86.39,86.4,86.335,86.385,510100000.0
2009-12-18 10:10:00,86.38,86.415,86.375,86.4,379400000.0
2009-12-18 10:11:00,86.405,86.415,86.4,86.415,151300000.0
2009-12-18 10:12:00,86.41,86.415,86.395,86.4,124200000.0
2009-12-18 10:13:00,86.395,86.465,86.385,86.455,525100000.0
2009-12-18 10:14:00,86.46,86.5,86.45,86.45,317800000.0
2009-12-18 10:15:00,86.46,86.47,86.425,86.425,340800000.0
2009-12-18 10:16:00,86.43,86.47,86.415,86.465,251200000.0
2009-12-18 10:17:00,86.465,86.565,86.465,86.53,381000001.0
2009-12-18 10:18:00,86.545,86.55,86.495,86.5,393100000.0
2009-12-18 10:19:00,86.5,86.51,86.465,86.485,466000000.0
2009-12-18 10:20:00,86.485,86.53,86.475,86.515,366700000.0
2009-12-18 10:21:00,86.515,86.555,86.515,86.54,253400000.0
2009-12-18 10:22:00,86.54,86.555,86.52,86.545,288800000.0
2009-12-18 10:23:00,86.545,86.57,86.525,86.565,261600000.0
2009-12-18 10:24:00,86.56,86.605,86.525,86.59,412100000.0
2009-12-18 10:25:00,86.59,86.6,86.555,86.6,255700000.0
2009-12-18 10:26:00,86.595,86.595,86.53,86.55,320100000.0
2009-12-18 10:27:00,86.56,86.61,86.555,86.595,437100001.0
2009-12-18 10:28:00,86.595,86.61,86.575,86.58,355999999.0
2009-12-18 10:29:00,86.585,86.61,86.565,86.57,330000000.0
2009-12-18 10:30:00,86.575,86.64,86.575,86.625,416800000.0
2009-12-18 10:31:00,86.625,86.625,86.54,86.555,310700000.0
2009-12-18 10:32:00,86.56,86.64,86.555,86.64,421600000.0
2009-12-18 10:33:00,86.635,86.64,86.605,86.605,406100000.0
2009-12-18 10:34:00,86.595,86.615,86.55,86.585,496100000.0
2009-12-18 10:35:00,86.585,86.59,86.555,86.555,425200000.0
2009-12-18 10:36:00,86.555,86.585,86.545,86.555,320100000.0
2009-12-18 10:37:00,86.555,86.565,86.52,86.54,249700000.0
2009-12-18 10:38:00,86.54,86.54,86.48,86.495,296300000.0
2009-12-18 10:39:00,86.495,86.515,86.46,86.5,362900001.0
2009-12-18 10:40:00,86.495,86.5,86.48,86.485,218100000.0
2009-12-18 10:41:00,86.48,86.5,86.47,86.485,208599999.0
2009-12-18 10:42:00,86.485,86.505,86.465,86.465,272700000.0
2009-12-18 10:43:00,86.465,86.485,86.455,86.475,166300000.0
2009-12-18 10:44:00,86.475,86.505,86.455,86.46,264100000.0
2009-12-18 10:45:00,86.46,86.49,86.455,86.475,262000000.0
2009-12-18 10:46:00,86.485,86.525,86.485,86.51,290800000.0
2009-12-18 10:47:00,86.51,86.53,86.5,86.52,279499999.0
2009-12-18 10:48:00,86.525,86.56,86.52,86.545,261100000.0
2009-12-18 10:49:00,86.545,86.56,86.51,86.525,386700000.0
2009-12-18 10:50:00,86.525,86.545,86.5,86.505,157300000.0
2009-12-18 10:51:00,86.505,86.505,86.48,86.49,326400000.0
2009-12-18 10:52:00,86.49,86.495,86.475,86.495,310200000.0
2009-12-18 10:53:00,86.49,86.51,86.485,86.51,163700001.0
2009-12-18 10:54:00,86.51,86.51,86.49,86.495,229300000.0
2009-12-18 10:55:00,86.495,86.545,86.49,86.535,257200000.0
2009-12-18 10:56:00,86.535,86.54,86.525,86.54,240300000.0
2009-12-18 10:57:00,86.54,86.55,86.53,86.535,173900000.0
2009-12-18 10:58:00,86.535,86.56,86.53,86.535,113300000.0
2009-12-18 10:59:00,86.53,86.565,86.525,86.565,362400000.0
2009-12-18 11:00:00,86.565,86.645,86.555,86.625,316800001.0
2009-12-18 11:01:00,86.625,86.66,86.615,86.615,496100000.0
2009-12-18 11:02:00,86.62,86.645,86.59,86.64,752300000.0
2009-12-18 11:03:00,86.635,86.635,86.575,86.575,520300000.0
2009-12-18 11:04:00,86.575,86.595,86.545,86.595,694899999.0
2009-12-18 11:05:00,86.59,86.61,86.57,86.595,527899998.0
2009-12-18 11:06:00,86.6,86.605,86.565,86.6,582100000.0
2009-12-18 11:07:00,86.6,86.62,86.585,86.605,177100000.0
2009-12-18 11:08:00,86.605,86.645,86.605,86.635,285000001.0
2009-12-18 11:09:00,86.635,86.65,86.595,86.605,583900000.0
2009-12-18 11:10:00,86.605,86.625,86.595,86.61,215900000.0
2009-12-18 11:11:00,86.61,86.64,86.585,86.605,548900000.0
2009-12-18 11:12:00,86.605,86.61,86.575,86.585,410700000.0
2009-12-18 11:13:00,86.585,86.61,86.575,86.575,343700000.0
2009-12-18 11:14:00,86.58,86.595,86.575,86.585,261200000.0
2009-12-18 11:15:00,86.585,86.585,86.535,86.555,507100000.0
2009-12-18 11:16:00,86.555,86.575,86.545,86.575,692200000.0
2009-12-18 11:17:00,86.575,86.605,86.575,86.6,763800000.0
2009-12-18 11:18:00,86.595,86.615,86.585,86.6,908500000.0
2009-12-18 11:19:00,86.6,86.615,86.59,86.61,744700000.0
2009-12-18 11:20:00,86.61,86.61,86.585,86.585,519500000.0
2009-12-18 11:21:00,86.585,86.585,86.565,86.585,557200000.0
2009-12-18 11:22:00,86.59,86.59,86.575,86.575,401400000.0
2009-12-18 11:23:00,86.575,86.585,86.56,86.56,536800000.0
2009-12-18 11:24:00,86.56,86.585,86.55,86.565,545000000.0
2009-12-18 11:25:00,86.565,86.58,86.565,86.575,218600000.0
2009-12-18 11:26:00,86.575,86.575,86.565,86.565,187900000.0
2009-12-18 11:27:00,86.565,86.57,86.52,86.54,720100001.0
2009-12-18 11:28:00,86.54,86.54,86.51,86.515,282100000.0
2009-12-18 11:29:00,86.52,86.525,86.505,86.505,130100000.0
2009-12-18 11:30:00,86.51,86.515,86.5,86.505,116300000.0
2009-12-18 11:31:00,86.51,86.54,86.51,86.525,227900000.0
2009-12-18 11:32:00,86.525,86.54,86.525,86.54,268100000.0
2009-12-18 11:33:00,86.54,86.58,86.54,86.575,433900000.0
2009-12-18 11:34:00,86.575,86.58,86.54,86.54,242499999.0
2009-12-18 11:35:00,86.54,86.545,86.525,86.53,317299999.0
2009-12-18 11:36:00,86.54,86.57,86.52,86.56,422500001.0
2009-12-18 11:37:00,86.56,86.565,86.545,86.555,265500000.0
2009-12-18 11:38:00,86.55,86.55,86.525,86.53,403100000.0
2009-12-18 11:39:00,86.53,86.565,86.52,86.56,411600000.0
2009-12-18 11:40:00,86.565,86.585,86.55,86.58,552300000.0
2009-12-18 11:41:00,86.575,86.585,86.57,86.58,416900000.0
2009-12-18 11:42:00,86.58,86.62,86.57,86.615,403700000.0
2009-12-18 11:43:00,86.61,86.63,86.6,86.625,198300000.0
2009-12-18 11:44:00,86.625,86.635,86.61,86.615,437700000.0
2009-12-18 11:45:00,86.615,86.63,86.59,86.595,516000000.0
2009-12-18 11:46:00,86.595,86.635,86.59,86.635,245099999.0
2009-12-18 11:47:00,86.635,86.655,86.63,86.655,562700000.0
2009-12-18 11:48:00,86.655,86.655,86.635,86.64,527800000.0
2009-12-18 11:49:00,86.635,86.645,86.625,86.625,365800000.0
2009-12-18 11:50:00,86.625,86.635,86.605,86.605,452200000.0
2009-12-18 11:51:00,86.605,86.61,86.575,86.58,567100000.0
2009-12-18 11:52:00,86.58,86.585,86.565,86.575,485600000.0
2009-12-18 11:53:00,86.575,86.635,86.575,86.635,408900000.0
2009-12-18 11:54:00,86.635,86.635,86.605,86.605,405800001.0
2009-12-18 11:55:00,86.605,86.63,86.59,86.625,286100000.0
2009-12-18 11:56:00,86.625,86.635,86.6,86.63,458100002.0
2009-12-18 11:57:00,86.63,86.635,86.62,86.635,508000000.0
2009-12-18 11:58:00,86.63,86.635,86.625,86.635,314700000.0
2009-12-18 11:59:00,86.635,86.635,86.62,86.625,224200001.0
2009-12-18 12:00:00,86.625,86.64,86.615,86.615,179200000.0
2009-12-18 12:01:00,86.605,86.63,86.605,86.61,260000000.0
2009-12-18 12:02:00,86.605,86.635,86.585,86.635,577700000.0
2009-12-18 12:03:00,86.635,86.645,86.62,86.635,677200000.0
2009-12-18 12:04:00,86.635,86.645,86.625,86.63,622700000.0
2009-12-18 12:05:00,86.635,86.645,86.625,86.625,285800000.0
2009-12-18 12:06:00,86.63,86.64,86.625,86.64,308900000.0
2009-12-18 12:07:00,86.63,86.64,86.625,86.63,287800000.0
2009-12-18 12:08:00,86.63,86.635,86.615,86.615,339800000.0
2009-12-18 12:09:00,86.615,86.635,86.61,86.625,387600000.0
2009-12-18 12:10:00,86.62,86.63,86.595,86.61,562500000.0
2009-12-18 12:11:00,86.61,86.64,86.605,86.635,472300000.0
2009-12-18 12:12:00,86.635,86.65,86.62,86.64,571800001.0
2009-12-18 12:13:00,86.64,86.66,86.635,86.65,378100000.0
2009-12-18 12:14:00,86.645,86.685,86.645,86.68,267700000.0
2009-12-18 12:15:00,86.675,86.7,86.675,86.69,289700000.0
2009-12-18 12:16:00,86.675,86.685,86.67,86.67,254400000.0
2009-12-18 12:17:00,86.675,86.68,86.67,86.67,268000000.0
2009-12-18 12:18:00,86.67,86.685,86.66,86.66,258400000.0
2009-12-18 12:19:00,86.665,86.665,86.635,86.65,298400000.0
2009-12-18 12:20:00,86.65,86.695,86.645,86.69,327899999.0
2009-12-18 12:21:00,86.69,86.69,86.685,86.685,334500000.0
2009-12-18 12:22:00,86.685,86.695,86.68,86.69,428500000.0
2009-12-18 12:23:00,86.69,86.7,86.69,86.7,169000000.0
2009-12-18 12:24:00,86.7,86.72,86.685,86.695,410899998.0
2009-12-18 12:25:00,86.695,86.695,86.665,86.68,417700001.0
2009-12-18 12:26:00,86.68,86.685,86.665,86.67,477200001.0
2009-12-18 12:27:00,86.67,86.67,86.66,86.66,72400000.0
2009-12-18 12:28:00,86.665,86.67,86.645,86.65,205500000.0
2009-12-18 12:29:00,86.64,86.64,86.61,86.615,306199999.0
2009-12-18 12:30:00,86.615,86.67,86.61,86.665,491600001.0
2009-12-18 12:31:00,86.665,86.67,86.645,86.645,463099999.0
2009-12-18 12:32:00,86.645,86.65,86.615,86.62,334500000.0
2009-12-18 12:33:00,86.62,86.655,86.62,86.655,143100000.0
2009-12-18 12:34:00,86.655,86.655,86.635,86.65,359900000.0
2009-12-18 12:35:00,86.65,86.65,86.615,86.625,268100000.0
2009-12-18 12:36:00,86.63,86.64,86.63,86.64,256000000.0
2009-12-18 12:37:00,86.65,86.685,86.645,86.665,289300000.0
2009-12-18 12:38:00,86.665,86.675,86.63,86.635,399700000.0
2009-12-18 12:39:00,86.635,86.645,86.625,86.625,616500000.0
2009-12-18 12:40:00,86.62,86.635,86.615,86.635,254400000.0
2009-12-18 12:41:00,86.64,86.64,86.615,86.615,194000000.0
2009-12-18 12:42:00,86.615,86.615,86.595,86.61,337400000.0
2009-12-18 12:43:00,86.605,86.61,86.585,86.59,248300000.0
2009-12-18 12:44:00,86.585,86.585,86.56,86.57,299600000.0
2009-12-18 12:45:00,86.575,86.585,86.555,86.58,486000000.0
2009-12-18 12:46:00,86.58,86.58,86.57,86.57,226300000.0
2009-12-18 12:47:00,86.575,86.575,86.56,86.56,124800000.0
2009-12-18 12:48:00,86.56,86.57,86.555,86.555,250600000.0
2009-12-18 12:49:00,86.555,86.555,86.54,86.545,82300000.0
2009-12-18 12:50:00,86.545,86.545,86.54,86.545,55000000.0
2009-12-18 12:51:00,86.545,86.565,86.54,86.56,186400000.0
2009-12-18 12:52:00,86.56,86.595,86.555,86.58,304500000.0
2009-12-18 12:53:00,86.58,86.66,86.575,86.655,308700000.0
2009-12-18 12:54:00,86.655,86.665,86.635,86.635,337100000.0
2009-12-18 12:55:00,86.645,86.685,86.64,86.675,426100000.0
2009-12-18 12:56:00,86.68,86.68,86.63,86.63,479200000.0
2009-12-18 12:57:00,86.63,86.655,86.61,86.615,431900000.0
2009-12-18 12:58:00,86.615,86.66,86.605,86.65,357899999.0
2009-12-18 12:59:00,86.655,86.665,86.625,86.64,640200000.0
2009-12-18 13:00:00,86.64,86.64,86.615,86.625,514100000.0
2009-12-18 13:01:00,86.625,86.64,86.61,86.63,564700000.0
2009-12-18 13:02:00,86.635,86.635,86.61,86.625,585799999.0
2009-12-18 13:03:00,86.63,86.63,86.61,86.615,347100000.0
2009-12-18 13:04:00,86.615,86.615,86.595,86.6,107000000.0
2009-12-18 13:05:00,86.605,86.61,86.6,86.61,142900000.0
2009-12-18 13:06:00,86.61,86.61,86.595,86.6,216700000.0
2009-12-18 13:07:00,86.6,86.6,86.575,86.585,242000000.0
2009-12-18 13:08:00,86.595,86.605,86.585,86.585,245300000.0
2009-12-18 13:09:00,86.585,86.605,86.58,86.595,558100000.0
2009-12-18 13:10:00,86.595,86.625,86.595,86.625,204200000.0
2009-12-18 13:11:00,86.625,86.665,86.615,86.665,245200000.0
2009-12-18 13:12:00,86.66,86.665,86.65,86.655,283100000.0
2009-12-18 13:13:00,86.655,86.675,86.65,86.67,278000000.0
2009-12-18 13:14:00,86.67,86.675,86.655,86.66,257700000.0
2009-12-18 13:15:00,86.66,86.665,86.65,86.65,88700000.0
2009-12-18 13:16:00,86.645,86.65,86.64,86.65,126100000.0
2009-12-18 13:17:00,86.66,86.66,86.63,86.655,509099999.0
2009-12-18 13:18:00,86.655,86.67,86.65,86.655,271300000.0
2009-12-18 13:19:00,86.65,86.665,86.64,86.66,211599999.0
2009-12-18 13:20:00,86.665,86.665,86.64,86.66,247900000.0
2009-12-18 13:21:00,86.655,86.665,86.65,86.65,219600000.0
2009-12-18 13:22:00,86.655,86.67,86.63,86.66,256800001.0
2009-12-18 13:23:00,86.665,86.68,86.66,86.675,149300000.0
2009-12-18 13:24:00,86.675,86.68,86.66,86.675,114200000.0
2009-12-18 13:25:00,86.675,86.675,86.655,86.675,248000000.0
2009-12-18 13:26:00,86.67,86.68,86.665,86.675,180500000.0
2009-12-18 13:27:00,86.675,86.675,86.66,86.66,60500000.0
2009-12-18 13:28:00,86.665,86.675,86.665,86.67,80000000.0
2009-12-18 13:29:00,86.67,86.67,86.625,86.625,489400000.0
2009-12-18 13:30:00,86.625,86.645,86.625,86.645,468600000.0
2009-12-18 13:31:00,86.645,86.645,86.64,86.64,73100000.0
2009-12-18 13:32:00,86.64,86.66,86.64,86.655,304800000.0
2009-12-18 13:33:00,86.655,86.665,86.645,86.66,321400000.0
2009-12-18 13:34:00,86.66,86.665,86.655,86.66,290300000.0
2009-12-18 13:35:00,86.66,86.67,86.66,86.67,274900000.0
2009-12-18 13:36:00,86.67,86.67,86.665,86.665,135400000.0
2009-12-18 13:37:00,86.665,86.68,86.65,86.66,443700000.0
2009-12-18 13:38:00,86.66,86.68,86.645,86.65,435500000.0
2009-12-18 13:39:00,86.65,86.675,86.65,86.665,318500000.0
2009-12-18 13:40:00,86.66,86.675,86.645,86.65,345000000.0
2009-12-18 13:41:00,86.65,86.67,86.64,86.65,297900000.0
2009-12-18 13:42:00,86.645,86.665,86.645,86.66,342600000.0
2009-12-18 13:43:00,86.665,86.665,86.635,86.66,385599999.0
2009-12-18 13:44:00,86.665,86.67,86.65,86.66,109900000.0
2009-12-18 13:45:00,86.655,86.655,86.615,86.62,252700000.0
2009-12-18 13:46:00,86.62,86.63,86.605,86.605,283399999.0
2009-12-18 13:47:00,86.61,86.61,86.585,86.595,334800000.0
2009-12-18 13:48:00,86.595,86.61,86.585,86.595,483300000.0
2009-12-18 13:49:00,86.595,86.605,86.595,86.595,102000000.0
2009-12-18 13:50:00,86.6,86.61,86.585,86.59,309000000.0
2009-12-18 13:51:00,86.595,86.605,86.585,86.585,310700000.0
2009-12-18 13:52:00,86.58,86.59,86.57,86.585,389300000.0
2009-12-18 13:53:00,86.585,86.59,86.51,86.515,461600000.0
2009-12-18 13:54:00,86.515,86.52,86.455,86.485,560700000.0
2009-12-18 13:55:00,86.485,86.51,86.48,86.51,321100000.0
2009-12-18 13:56:00,86.51,86.545,86.49,86.49,655300000.0
2009-12-18 13:57:00,86.49,86.49,86.47,86.48,471500000.0
2009-12-18 13:58:00,86.48,86.515,86.48,86.51,856600002.0
2009-12-18 13:59:00,86.51,86.515,86.475,86.495,449500000.0
2009-12-18 14:00:00,86.505,86.54,86.5,86.52,598500000.0
2009-12-18 14:01:00,86.52,86.52,86.49,86.51,825899999.0
2009-12-18 14:02:00,86.51,86.54,86.505,86.53,541900000.0
2009-12-18 14:03:00,86.535,86.56,86.525,86.55,494300000.0
2009-12-18 14:04:00,86.55,86.555,86.515,86.525,449800000.0
2009-12-18 14:05:00,86.525,86.555,86.525,86.525,300100000.0
2009-12-18 14:06:00,86.52,86.525,86.495,86.495,223300000.0
2009-12-18 14:07:00,86.495,86.5,86.47,86.475,268700000.0
2009-12-18 14:08:00,86.48,86.49,86.475,86.48,218300000.0
2009-12-18 14:09:00,86.485,86.515,86.47,86.475,337500001.0
2009-12-18 14:10:00,86.475,86.475,86.455,86.46,337200000.0
2009-12-18 14:11:00,86.465,86.5,86.465,86.48,687900002.0
2009-12-18 14:12:00,86.48,86.495,86.425,86.44,475900000.0
2009-12-18 14:13:00,86.44,86.47,86.425,86.47,539800000.0
2009-12-18 14:14:00,86.47,86.495,86.46,86.495,530200000.0
2009-12-18 14:15:00,86.495,86.495,86.465,86.475,331500000.0
2009-12-18 14:16:00,86.475,86.485,86.455,86.46,391500000.0
2009-12-18 14:17:00,86.46,86.485,86.46,86.475,573900000.0
2009-12-18 14:18:00,86.485,86.505,86.47,86.485,244400000.0
2009-12-18 14:19:00,86.475,86.535,86.475,86.535,253200000.0
2009-12-18 14:20:00,86.535,86.565,86.53,86.555,445400000.0
2009-12-18 14:21:00,86.555,86.59,86.535,86.585,414800000.0
2009-12-18 14:22:00,86.585,86.585,86.505,86.52,526500000.0
2009-12-18 14:23:00,86.52,86.54,86.51,86.515,397500000.0
2009-12-18 14:24:00,86.515,86.525,86.515,86.525,276100000.0
2009-12-18 14:25:00,86.53,86.555,86.53,86.545,522100000.0
2009-12-18 14:26:00,86.545,86.565,86.54,86.55,330400000.0
2009-12-18 14:27:00,86.55,86.59,86.545,86.585,471600000.0
2009-12-18 14:28:00,86.595,86.645,86.595,86.64,614000000.0
2009-12-18 14:29:00,86.645,86.655,86.605,86.605,383100000.0
2009-12-18 14:30:00,86.615,86.615,86.59,86.605,306900000.0
2009-12-18 14:31:00,86.61,86.625,86.585,86.6,384700000.0
2009-12-18 14:32:00,86.6,86.62,86.595,86.615,260900000.0
2009-12-18 14:33:00,86.615,86.635,86.61,86.62,423700000.0
2009-12-18 14:34:00,86.62,86.625,86.575,86.59,482700000.0
2009-12-18 14:35:00,86.595,86.6,86.57,86.575,462000000.0
2009-12-18 14:36:00,86.58,86.625,86.575,86.625,369900000.0
2009-12-18 14:37:00,86.62,86.68,86.615,86.675,636700000.0
2009-12-18 14:38:00,86.675,86.69,86.655,86.67,621300000.0
2009-12-18 14:39:00,86.67,86.68,86.66,86.675,460700000.0
2009-12-18 14:40:00,86.675,86.695,86.675,86.695,617400001.0
2009-12-18 14:41:00,86.69,86.765,86.68,86.755,423200000.0
2009-12-18 14:42:00,86.755,86.795,86.745,86.785,699299999.0
2009-12-18 14:43:00,86.785,86.805,86.77,86.775,580300001.0
2009-12-18 14:44:00,86.775,86.785,86.77,86.77,481700000.0
2009-12-18 14:45:00,86.77,86.775,86.72,86.74,564100000.0
2009-12-18 14:46:00,86.745,86.785,86.745,86.78,491100000.0
2009-12-18 14:47:00,86.785,86.785,86.755,86.76,376800000.0
2009-12-18 14:48:00,86.765,86.785,86.755,86.755,649599999.0
2009-12-18 14:49:00,86.76,86.77,86.745,86.745,435200000.0
2009-12-18 14:50:00,86.745,86.76,86.74,86.76,97200000.0
2009-12-18 14:51:00,86.76,86.76,86.725,86.74,446499999.0
2009-12-18 14:52:00,86.75,86.76,86.735,86.755,488300000.0
2009-12-18 14:53:00,86.74,86.74,86.71,86.71,360000000.0
2009-12-18 14:54:00,86.71,86.715,86.66,86.665,390500000.0
2009-12-18 14:55:00,86.66,86.66,86.645,86.66,334500000.0
2009-12-18 14:56:00,86.665,86.665,86.64,86.665,575300000.0
2009-12-18 14:57:00,86.66,86.67,86.645,86.65,433600000.0
2009-12-18 14:58:00,86.655,86.69,86.63,86.68,673000000.0
2009-12-18 14:59:00,86.68,86.695,86.68,86.69,588300000.0
2009-12-18 15:00:00,86.695,86.695,86.665,86.675,533800000.0
2009-12-18 15:01:00,86.675,86.715,86.665,86.705,573800000.0
2009-12-18 15:02:00,86.705,86.715,86.7,86.705,418200000.0
2009-12-18 15:03:00,86.71,86.72,86.67,86.69,674700000.0
2009-12-18 15:04:00,86.69,86.695,86.665,86.68,309799999.0
2009-12-18 15:05:00,86.68,86.69,86.655,86.68,495000000.0
2009-12-18 15:06:00,86.68,86.695,86.675,86.685,255100000.0
2009-12-18 15:07:00,86.685,86.7,86.68,86.69,450600000.0
2009-12-18 15:08:00,86.69,86.705,86.685,86.705,325100004.0
2009-12-18 15:09:00,86.7,86.705,86.695,86.7,79200000.0
2009-12-18 15:10:00,86.71,86.725,86.7,86.72,280600000.0
2009-12-18 15:11:00,86.725,86.725,86.7,86.71,213500000.0
2009-12-18 15:12:00,86.705,86.705,86.685,86.69,220900000.0
2009-12-18 15:13:00,86.69,86.695,86.67,86.68,324000000.0
2009-12-18 15:14:00,86.685,86.69,86.67,86.67,271400000.0
2009-12-18 15:15:00,86.67,86.67,86.65,86.67,321400000.0
2009-12-18 15:16:00,86.67,86.675,86.66,86.67,161100000.0
2009-12-18 15:17:00,86.67,86.695,86.67,86.69,186000000.0
2009-12-18 15:18:00,86.69,86.7,86.68,86.685,208400000.0
2009-12-18 15:19:00,86.685,86.69,86.675,86.68,211200000.0
2009-12-18 15:20:00,86.68,86.68,86.655,86.66,263000000.0
2009-12-18 15:21:00,86.665,86.675,86.64,86.655,533800001.0
2009-12-18 15:22:00,86.65,86.65,86.62,86.63,536400000.0
2009-12-18 15:23:00,86.63,86.635,86.59,86.6,373600000.0
2009-12-18 15:24:00,86.6,86.61,86.595,86.6,331100001.0
2009-12-18 15:25:00,86.6,86.6,86.585,86.595,240200000.0
2009-12-18 15:26:00,86.595,86.62,86.59,86.605,204800000.0
2009-12-18 15:27:00,86.605,86.62,86.6,86.615,146300000.0
2009-12-18 15:28:00,86.615,86.63,86.615,86.615,137200000.0
2009-12-18 15:29:00,86.615,86.645,86.61,86.635,379000000.0
2009-12-18 15:30:00,86.635,86.68,86.635,86.675,365500000.0
2009-12-18 15:31:00,86.67,86.675,86.66,86.675,328500000.0
2009-12-18 15:32:00,86.675,86.69,86.66,86.675,463100001.0
2009-12-18 15:33:00,86.675,86.675,86.645,86.66,430100000.0
2009-12-18 15:34:00,86.665,86.665,86.63,86.635,337700000.0
2009-12-18 15:35:00,86.64,86.655,86.625,86.65,542900000.0
2009-12-18 15:36:00,86.65,86.65,86.615,86.615,420000000.0
2009-12-18 15:37:00,86.615,86.62,86.595,86.605,356700000.0
2009-12-18 15:38:00,86.6,86.615,86.6,86.615,197200000.0
2009-12-18 15:39:00,86.615,86.64,86.615,86.615,335500000.0
2009-12-18 15:40:00,86.615,86.62,86.595,86.605,282300000.0
2009-12-18 15:41:00,86.605,86.61,86.575,86.605,579400000.0
2009-12-18 15:42:00,86.6,86.615,86.595,86.6,696399999.0
2009-12-18 15:43:00,86.6,86.625,86.595,86.62,305200000.0
2009-12-18 15:44:00,86.62,86.63,86.62,86.62,241599999.0
2009-12-18 15:45:00,86.62,86.635,86.62,86.635,263700000.0
2009-12-18 15:46:00,86.635,86.635,86.62,86.63,350600000.0
2009-12-18 15:47:00,86.63,86.63,86.61,86.615,463600001.0
2009-12-18 15:48:00,86.615,86.62,86.605,86.605,326600000.0
2009-12-18 15:49:00,86.605,86.625,86.605,86.625,190900000.0
2009-12-18 15:50:00,86.625,86.65,86.625,86.645,220900000.0
2009-12-18 15:51:00,86.65,86.675,86.645,86.665,330900001.0
2009-12-18 15:52:00,86.67,86.67,86.645,86.655,339400001.0
2009-12-18 15:53:00,86.655,86.665,86.65,86.66,316700003.0
2009-12-18 15:54:00,86.66,86.67,86.645,86.65,311900001.0
2009-12-18 15:55:00,86.65,86.66,86.645,86.655,123200000.0
2009-12-18 15:56:00,86.65,86.655,86.64,86.64,323100000.0
2009-12-18 15:57:00,86.64,86.655,86.64,86.645,213400000.0
2009-12-18 15:58:00,86.645,86.65,86.59,86.59,544300000.0
2009-12-18 15:59:00,86.595,86.6,86.56,86.565,498300000.0
2009-12-18 16:00:00,86.565,86.58,86.555,86.58,417100000.0
2009-12-18 16:01:00,86.58,86.6,86.56,86.59,549000000.0
2009-12-18 16:02:00,86.59,86.605,86.575,86.59,308599999.0
2009-12-18 16:03:00,86.59,86.605,86.565,86.585,380500000.0
2009-12-18 16:04:00,86.585,86.59,86.54,86.565,413900000.0
2009-12-18 16:05:00,86.565,86.575,86.54,86.55,122300000.0
2009-12-18 16:06:00,86.55,86.565,86.525,86.525,455000000.0
2009-12-18 16:07:00,86.525,86.595,86.525,86.575,632600000.0
2009-12-18 16:08:00,86.575,86.59,86.56,86.58,459799999.0
2009-12-18 16:09:00,86.58,86.605,86.58,86.59,520700000.0
2009-12-18 16:10:00,86.59,86.635,86.59,86.635,491500000.0
2009-12-18 16:11:00,86.63,86.665,86.615,86.665,612200001.0
2009-12-18 16:12:00,86.665,86.7,86.66,86.69,571100000.0
2009-12-18 16:13:00,86.69,86.69,86.665,86.68,449100000.0
2009-12-18 16:14:00,86.68,86.705,86.68,86.685,424000001.0
2009-12-18 16:15:00,86.68,86.685,86.67,86.68,457300000.0
2009-12-18 16:16:00,86.68,86.69,86.655,86.655,158700000.0
2009-12-18 16:17:00,86.645,86.655,86.625,86.63,228100000.0
2009-12-18 16:18:00,86.635,86.635,86.595,86.6,470999998.0
2009-12-18 16:19:00,86.605,86.625,86.605,86.61,389100000.0
2009-12-18 16:20:00,86.61,86.62,86.585,86.595,578399998.0
2009-12-18 16:21:00,86.595,86.595,86.54,86.55,479400000.0
2009-12-18 16:22:00,86.55,86.585,86.55,86.58,122500000.0
2009-12-18 16:23:00,86.58,86.58,86.555,86.565,87600000.0
2009-12-18 16:24:00,86.565,86.585,86.565,86.575,215600000.0
2009-12-18 16:25:00,86.57,86.58,86.57,86.58,122400000.0
2009-12-18 16:26:00,86.575,86.58,86.555,86.58,293700000.0
2009-12-18 16:27:00,86.58,86.585,86.575,86.58,99500000.0
2009-12-18 16:28:00,86.575,86.595,86.575,86.585,320200000.0
2009-12-18 16:29:00,86.585,86.595,86.58,86.58,198000000.0
2009-12-18 16:30:00,86.58,86.6,86.57,86.58,371500000.0
2009-12-18 16:31:00,86.58,86.6,86.58,86.595,258900000.0
2009-12-18 16:32:00,86.59,86.59,86.565,86.565,407400001.0
2009-12-18 16:33:00,86.57,86.595,86.565,86.575,387199999.0
2009-12-18 16:34:00,86.58,86.595,86.58,86.595,178500000.0
2009-12-18 16:35:00,86.595,86.595,86.555,86.57,481000000.0
2009-12-18 16:36:00,86.575,86.605,86.575,86.575,455700000.0
2009-12-18 16:37:00,86.575,86.595,86.575,86.585,553999999.0
2009-12-18 16:38:00,86.585,86.59,86.575,86.585,211800000.0
2009-12-18 16:39:00,86.585,86.63,86.585,86.625,206500000.0
2009-12-18 16:40:00,86.625,86.63,86.615,86.63,252200000.0
2009-12-18 16:41:00,86.63,86.645,86.63,86.635,154900000.0
2009-12-18 16:42:00,86.64,86.645,86.625,86.63,127600000.0
2009-12-18 16:43:00,86.625,86.66,86.625,86.66,172200000.0
2009-12-18 16:44:00,86.66,86.67,86.645,86.665,313999999.0
2009-12-18 16:45:00,86.67,86.7,86.67,86.69,417800000.0
2009-12-18 16:46:00,86.685,86.695,86.66,86.675,497400000.0
2009-12-18 16:47:00,86.67,86.705,86.655,86.68,567000001.0
2009-12-18 16:48:00,86.68,86.695,86.665,86.68,566000000.0
2009-12-18 16:49:00,86.68,86.685,86.66,86.665,487599999.0
2009-12-18 16:50:00,86.665,86.665,86.64,86.645,574800000.0
2009-12-18 16:51:00,86.645,86.65,86.625,86.645,392000000.0
2009-12-18 16:52:00,86.65,86.665,86.635,86.65,440800000.0
2009-12-18 16:53:00,86.65,86.665,86.615,86.62,325000000.0
2009-12-18 16:54:00,86.62,86.625,86.585,86.6,286900000.0
2009-12-18 16:55:00,86.6,86.665,86.595,86.665,589300000.0
2009-12-18 16:56:00,86.67,86.685,86.65,86.655,437600000.0
2009-12-18 16:57:00,86.65,86.67,86.65,86.65,450500000.0
2009-12-18 16:58:00,86.65,86.67,86.645,86.67,528699999.0
2009-12-18 16:59:00,86.67,86.675,86.655,86.675,361400000.0
2009-12-18 17:00:00,86.675,86.71,86.675,86.69,290350000.0
2009-12-18 17:01:00,86.69,86.73,86.69,86.72,180600000.0
2009-12-18 17:02:00,86.72,86.745,86.7,86.74,307400000.0
2009-12-18 17:03:00,86.735,86.745,86.705,86.705,308200000.0
2009-12-18 17:04:00,86.705,86.715,86.69,86.7,226500000.0
2009-12-18 17:05:00,86.7,86.705,86.685,86.695,51400000.0
2009-12-18 17:06:00,86.695,86.695,86.68,86.69,164500000.0
2009-12-18 17:07:00,86.69,86.73,86.69,86.73,269600000.0
2009-12-18 17:08:00,86.73,86.73,86.71,86.72,119000000.0
2009-12-18 17:09:00,86.72,86.765,86.715,86.74,449200000.0
2009-12-18 17:10:00,86.74,86.77,86.735,86.755,252300000.0
2009-12-18 17:11:00,86.75,86.75,86.73,86.75,470000000.0
2009-12-18 17:12:00,86.745,86.76,86.735,86.75,315300001.0
2009-12-18 17:13:00,86.755,86.78,86.75,86.76,133900000.0
2009-12-18 17:14:00,86.765,86.765,86.735,86.745,329300000.0
2009-12-18 17:15:00,86.75,86.78,86.74,86.78,338599999.0
2009-12-18 17:16:00,86.775,86.795,86.76,86.795,379899999.0
2009-12-18 17:17:00,86.795,86.81,86.79,86.8,312900000.0
2009-12-18 17:18:00,86.8,86.8,86.78,86.79,562100000.0
2009-12-18 17:19:00,86.79,86.795,86.775,86.775,314500000.0
2009-12-18 17:20:00,86.77,86.79,86.77,86.79,238500000.0
2009-12-18 17:21:00,86.79,86.795,86.75,86.76,519000000.0
2009-12-18 17:22:00,86.755,86.785,86.7,86.705,574400001.0
2009-12-18 17:23:00,86.705,86.795,86.69,86.795,367200000.0
2009-12-18 17:24:00,86.795,86.87,86.795,86.855,592200001.0
2009-12-18 17:25:00,86.86,86.86,86.825,86.84,660600002.0
2009-12-18 17:26:00,86.84,86.86,86.805,86.815,881099999.0
2009-12-18 17:27:00,86.815,86.82,86.78,86.815,690399999.0
2009-12-18 17:28:00,86.815,86.84,86.805,86.825,394999999.0
2009-12-18 17:29:00,86.83,86.84,86.815,86.835,719100000.0
2009-12-18 17:30:00,86.835,86.85,86.825,86.83,499800000.0
2009-12-18 17:31:00,86.83,86.835,86.82,86.825,501400001.0
2009-12-18 17:32:00,86.825,86.83,86.785,86.785,872499998.0
2009-12-18 17:33:00,86.79,86.79,86.72,86.72,509300000.0
2009-12-18 17:34:00,86.72,86.77,86.72,86.77,346800000.0
2009-12-18 17:35:00,86.77,86.79,86.76,86.785,370800000.0
2009-12-18 17:36:00,86.785,86.795,86.755,86.755,683600000.0
2009-12-18 17:37:00,86.755,86.785,86.735,86.785,403200000.0
2009-12-18 17:38:00,86.785,86.855,86.785,86.84,310000000.0
2009-12-18 17:39:00,86.84,86.88,86.83,86.845,503500000.0
2009-12-18 17:40:00,86.845,86.88,86.845,86.88,622000000.0
2009-12-18 17:41:00,86.88,86.89,86.835,86.845,748199999.0
2009-12-18 17:42:00,86.85,86.85,86.75,86.775,596900000.0
2009-12-18 17:43:00,86.78,86.795,86.76,86.76,635400000.0
2009-12-18 17:44:00,86.76,86.78,86.755,86.77,447200000.0
2009-12-18 17:45:00,86.77,86.785,86.74,86.785,661100000.0
2009-12-18 17:46:00,86.785,86.795,86.735,86.75,692500000.0
2009-12-18 17:47:00,86.76,86.765,86.735,86.755,500700001.0
2009-12-18 17:48:00,86.755,86.79,86.745,86.76,415300000.0
2009-12-18 17:49:00,86.76,86.835,86.755,86.795,557900000.0
2009-12-18 17:50:00,86.8,86.84,86.78,86.805,324800000.0
2009-12-18 17:51:00,86.805,86.81,86.76,86.77,296700000.0
2009-12-18 17:52:00,86.775,86.78,86.755,86.765,340800000.0
2009-12-18 17:53:00,86.765,86.8,86.75,86.775,378800000.0
2009-12-18 17:54:00,86.775,86.81,86.755,86.785,606600000.0
2009-12-18 17:55:00,86.78,86.8,86.755,86.755,306500000.0
2009-12-18 17:56:00,86.755,86.76,86.74,86.745,362900000.0
2009-12-18 17:57:00,86.745,86.745,86.7,86.72,180300000.0
2009-12-18 17:58:00,86.72,86.73,86.69,86.705,221300000.0
2009-12-18 17:59:00,86.705,86.71,86.645,86.68,362300000.0
2009-12-18 18:00:00,86.68,86.705,86.665,86.705,383700001.0
2009-12-18 18:01:00,86.705,86.735,86.685,86.695,386600000.0
2009-12-18 18:02:00,86.695,86.72,86.695,86.715,745500002.0
2009-12-18 18:03:00,86.71,86.74,86.705,86.725,649799998.0
2009-12-18 18:04:00,86.725,86.755,86.71,86.74,532700000.0
2009-12-18 18:05:00,86.74,86.755,86.725,86.725,659800001.0
2009-12-18 18:06:00,86.725,86.73,86.655,86.665,319200000.0
2009-12-18 18:07:00,86.665,86.68,86.665,86.67,495400000.0
2009-12-18 18:08:00,86.665,86.67,86.625,86.635,665399997.0
2009-12-18 18:09:00,86.635,86.68,86.635,86.68,463000001.0
2009-12-18 18:10:00,86.68,86.725,86.68,86.71,167400000.0
2009-12-18 18:11:00,86.705,86.71,86.685,86.695,233400000.0
2009-12-18 18:12:00,86.695,86.71,86.695,86.7,112000000.0
2009-12-18 18:13:00,86.705,86.705,86.66,86.66,210700000.0
2009-12-18 18:14:00,86.655,86.665,86.64,86.665,402900000.0
2009-12-18 18:15:00,86.665,86.665,86.635,86.635,409500000.0
2009-12-18 18:16:00,86.63,86.635,86.58,86.59,513100000.0
2009-12-18 18:17:00,86.595,86.62,86.59,86.595,433100000.0
2009-12-18 18:18:00,86.595,86.6,86.55,86.575,742700000.0
2009-12-18 18:19:00,86.575,86.59,86.555,86.555,639499999.0
2009-12-18 18:20:00,86.555,86.555,86.47,86.485,588200000.0
2009-12-18 18:21:00,86.485,86.535,86.485,86.53,673200001.0
2009-12-18 18:22:00,86.535,86.595,86.53,86.595,656500001.0
2009-12-18 18:23:00,86.595,86.605,86.57,86.58,885199998.0
2009-12-18 18:24:00,86.575,86.625,86.565,86.615,891099999.0
2009-12-18 18:25:00,86.615,86.635,86.59,86.6,749300002.0
2009-12-18 18:26:00,86.6,86.615,86.59,86.61,290300000.0
2009-12-18 18:27:00,86.615,86.615,86.595,86.595,293000000.0
2009-12-18 18:28:00,86.595,86.595,86.55,86.555,654499999.0
2009-12-18 18:29:00,86.56,86.565,86.53,86.54,481800001.0
2009-12-18 18:30:00,86.54,86.565,86.525,86.565,537700002.0
2009-12-18 18:31:00,86.58,86.58,86.54,86.54,304200000.0
2009-12-18 18:32:00,86.54,86.555,86.54,86.54,229299999.0
2009-12-18 18:33:00,86.54,86.56,86.54,86.555,351800000.0
2009-12-18 18:34:00,86.555,86.555,86.54,86.54,169500000.0
2009-12-18 18:35:00,86.545,86.545,86.52,86.52,100000000.0
2009-12-18 18:36:00,86.515,86.52,86.45,86.48,483499999.0
2009-12-18 18:37:00,86.48,86.52,86.47,86.505,565600000.0
2009-12-18 18:38:00,86.505,86.555,86.505,86.53,322700001.0
2009-12-18 18:39:00,86.525,86.535,86.515,86.515,385100000.0
2009-12-18 18:40:00,86.515,86.55,86.515,86.525,401299999.0
2009-12-18 18:41:00,86.535,86.55,86.53,86.535,308800000.0
2009-12-18 18:42:00,86.535,86.535,86.515,86.525,182600000.0
2009-12-18 18:43:00,86.525,86.54,86.515,86.52,318599999.0
2009-12-18 18:44:00,86.52,86.525,86.505,86.51,512900000.0
2009-12-18 18:45:00,86.495,86.5,86.435,86.445,428200000.0
2009-12-18 18:46:00,86.445,86.455,86.445,86.45,123800000.0
2009-12-18 18:47:00,86.45,86.465,86.425,86.46,205900000.0
2009-12-18 18:48:00,86.46,86.475,86.44,86.45,300600000.0
2009-12-18 18:49:00,86.45,86.47,86.435,86.465,326700000.0
2009-12-18 18:50:00,86.465,86.505,86.465,86.495,476500000.0
2009-12-18 18:51:00,86.495,86.52,86.495,86.51,408800000.0
2009-12-18 18:52:00,86.51,86.51,86.465,86.495,279700000.0
2009-12-18 18:53:00,86.495,86.54,86.465,86.54,293400000.0
2009-12-18 18:54:00,86.535,86.57,86.535,86.57,412200000.0
2009-12-18 18:55:00,86.575,86.575,86.545,86.57,202800000.0
2009-12-18 18:56:00,86.57,86.575,86.565,86.57,183900000.0
2009-12-18 18:57:00,86.57,86.575,86.555,86.56,446000000.0
2009-12-18 18:58:00,86.56,86.575,86.555,86.565,333500000.0
2009-12-18 18:59:00,86.57,86.57,86.54,86.545,229500000.0
2009-12-18 19:00:00,86.545,86.545,86.505,86.51,304600000.0
2009-12-18 19:01:00,86.51,86.525,86.47,86.525,305300000.0
2009-12-18 19:02:00,86.525,86.55,86.525,86.53,372500000.0
2009-12-18 19:03:00,86.53,86.555,86.53,86.54,222500000.0
2009-12-18 19:04:00,86.54,86.545,86.535,86.535,135300000.0
2009-12-18 19:05:00,86.535,86.535,86.53,86.535,43300000.0
2009-12-18 19:06:00,86.525,86.565,86.52,86.56,447300000.0
2009-12-18 19:07:00,86.555,86.56,86.55,86.555,596200000.0
2009-12-18 19:08:00,86.555,86.56,86.545,86.555,283900000.0
2009-12-18 19:09:00,86.555,86.57,86.545,86.565,144700000.0
2009-12-18 19:10:00,86.565,86.575,86.555,86.57,384100000.0
2009-12-18 19:11:00,86.57,86.605,86.57,86.6,221100000.0
2009-12-18 19:12:00,86.6,86.605,86.58,86.585,120700000.0
2009-12-18 19:13:00,86.585,86.62,86.58,86.62,115700000.0
2009-12-18 19:14:00,86.62,86.63,86.61,86.625,217100000.0
2009-12-18 19:15:00,86.635,86.655,86.625,86.64,214400000.0
2009-12-18 19:16:00,86.64,86.695,86.64,86.675,220300000.0
2009-12-18 19:17:00,86.675,86.68,86.66,86.665,160600000.0
2009-12-18 19:18:00,86.665,86.68,86.655,86.68,246100000.0
2009-12-18 19:19:00,86.675,86.695,86.675,86.685,165800000.0
2009-12-18 19:20:00,86.69,86.69,86.655,86.665,140700000.0
2009-12-18 19:21:00,86.665,86.695,86.665,86.695,325800000.0
2009-12-18 19:22:00,86.695,86.695,86.665,86.675,225100000.0
2009-12-18 19:23:00,86.675,86.685,86.67,86.68,217800000.0
2009-12-18 19:24:00,86.69,86.695,86.69,86.695,60000000.0
2009-12-18 19:25:00,86.695,86.71,86.695,86.71,61600000.0
2009-12-18 19:26:00,86.715,86.73,86.695,86.7,203900000.0
2009-12-18 19:27:00,86.7,86.705,86.695,86.7,132000000.0
2009-12-18 19:28:00,86.705,86.71,86.69,86.695,300800000.0
2009-12-18 19:29:00,86.695,86.695,86.665,86.67,541200000.0
2009-12-18 19:30:00,86.67,86.675,86.665,86.675,241000000.0
2009-12-18 19:31:00,86.675,86.68,86.67,86.675,50800000.0
2009-12-18 19:32:00,86.675,86.68,86.67,86.67,83400000.0
2009-12-18 19:33:00,86.67,86.68,86.65,86.675,243700000.0
2009-12-18 19:34:00,86.675,86.695,86.675,86.695,144600000.0
2009-12-18 19:35:00,86.69,86.735,86.69,86.73,306900000.0
2009-12-18 19:36:00,86.73,86.73,86.705,86.705,96700000.0
2009-12-18 19:37:00,86.71,86.74,86.71,86.73,197300000.0
2009-12-18 19:38:00,86.735,86.74,86.72,86.73,93700000.0
2009-12-18 19:39:00,86.73,86.74,86.72,86.73,183000000.0
2009-12-18 19:40:00,86.74,86.745,86.73,86.745,190099999.0
2009-12-18 19:41:00,86.745,86.745,86.73,86.73,140800000.0
2009-12-18 19:42:00,86.735,86.74,86.715,86.74,197100000.0
2009-12-18 19:43:00,86.74,86.745,86.735,86.745,97800000.0
2009-12-18 19:44:00,86.745,86.745,86.735,86.745,109900000.0
2009-12-18 19:45:00,86.745,86.785,86.745,86.785,264100000.0
2009-12-18 19:46:00,86.78,86.805,86.765,86.8,185600000.0
2009-12-18 19:47:00,86.8,86.83,86.795,86.825,409100000.0
2009-12-18 19:48:00,86.82,86.825,86.805,86.815,259300000.0
2009-12-18 19:49:00,86.815,86.82,86.805,86.82,231000001.0
2009-12-18 19:50:00,86.82,86.82,86.785,86.805,669900000.0
2009-12-18 19:51:00,86.805,86.815,86.78,86.785,310200000.0
2009-12-18 19:52:00,86.785,86.805,86.785,86.79,236100000.0
2009-12-18 19:53:00,86.79,86.79,86.75,86.75,444200000.0
2009-12-18 19:54:00,86.75,86.77,86.745,86.75,239000000.0
2009-12-18 19:55:00,86.745,86.78,86.745,86.77,144900000.0
2009-12-18 19:56:00,86.77,86.775,86.76,86.77,221600000.0
2009-12-18 19:57:00,86.77,86.78,86.765,86.775,167100000.0
2009-12-18 19:58:00,86.775,86.78,86.775,86.775,65800000.0
2009-12-18 19:59:00,86.775,86.8,86.775,86.795,211100000.0
2009-12-18 20:00:00,86.795,86.815,86.785,86.79,160200000.0
2009-12-18 20:01:00,86.795,86.8,86.785,86.785,37900000.0
2009-12-18 20:02:00,86.805,86.81,86.79,86.795,413100001.0
2009-12-18 20:03:00,86.795,86.795,86.785,86.785,213299999.0
2009-12-18 20:04:00,86.785,86.795,86.775,86.78,331400000.0
2009-12-18 20:05:00,86.78,86.795,86.775,86.785,275100000.0
2009-12-18 20:06:00,86.785,86.8,86.765,86.775,718800000.0
2009-12-18 20:07:00,86.775,86.785,86.775,86.785,305900000.0
2009-12-18 20:08:00,86.775,86.775,86.765,86.765,256000000.0
2009-12-18 20:09:00,86.765,86.775,86.765,86.775,15200000.0
2009-12-18 20:10:00,86.775,86.805,86.775,86.795,300800000.0
2009-12-18 20:11:00,86.795,86.805,86.795,86.805,57800000.0
2009-12-18 20:12:00,86.805,86.81,86.805,86.805,143700000.0
2009-12-18 20:13:00,86.805,86.805,86.775,86.775,98300000.0
2009-12-18 20:14:00,86.775,86.78,86.76,86.765,251800000.0
2009-12-18 20:15:00,86.765,86.765,86.765,86.765,120000000.0
2009-12-18 20:16:00,86.765,86.775,86.745,86.745,505199999.0
2009-12-18 20:17:00,86.745,86.745,86.715,86.725,589500005.0
2009-12-18 20:18:00,86.725,86.735,86.72,86.73,383500000.0
2009-12-18 20:19:00,86.725,86.74,86.71,86.735,324799998.0
2009-12-18 20:20:00,86.735,86.745,86.725,86.735,501800003.0
2009-12-18 20:21:00,86.73,86.735,86.725,86.73,243700000.0
2009-12-18 20:22:00,86.73,86.735,86.695,86.7,510200000.0
2009-12-18 20:23:00,86.715,86.715,86.69,86.71,458200000.0
2009-12-18 20:24:00,86.705,86.71,86.69,86.69,407300000.0
2009-12-18 20:25:00,86.69,86.695,86.69,86.695,113000000.0
2009-12-18 20:26:00,86.69,86.715,86.68,86.715,298200000.0
2009-12-18 20:27:00,86.715,86.715,86.69,86.695,339300000.0
2009-12-18 20:28:00,86.695,86.705,86.69,86.705,379200000.0
2009-12-18 20:29:00,86.7,86.705,86.69,86.695,296600000.0
2009-12-18 20:30:00,86.7,86.7,86.695,86.7,152800000.0
2009-12-18 20:31:00,86.695,86.705,86.69,86.7,250300000.0
2009-12-18 20:32:00,86.71,86.725,86.705,86.715,413500000.0
2009-12-18 20:33:00,86.715,86.75,86.715,86.745,197100000.0
2009-12-18 20:34:00,86.745,86.745,86.735,86.735,115000000.0
2009-12-18 20:35:00,86.735,86.735,86.705,86.715,407600000.0
2009-12-18 20:36:00,86.71,86.715,86.71,86.715,52300000.0
2009-12-18 20:37:00,86.715,86.725,86.715,86.725,156200000.0
2009-12-18 20:38:00,86.735,86.735,86.715,86.725,273600000.0
2009-12-18 20:39:00,86.725,86.73,86.715,86.73,246200000.0
2009-12-18 20:40:00,86.72,86.725,86.705,86.71,107900000.0
2009-12-18 20:41:00,86.715,86.73,86.7,86.725,114700000.0
2009-12-18 20:42:00,86.725,86.73,86.72,86.725,76600000.0
2009-12-18 20:43:00,86.725,86.725,86.71,86.71,62800000.0
2009-12-18 20:44:00,86.705,86.71,86.7,86.71,248200000.0
2009-12-18 20:45:00,86.715,86.73,86.71,86.73,83200000.0
2009-12-18 20:46:00,86.73,86.745,86.72,86.745,284300000.0
2009-12-18 20:47:00,86.745,86.75,86.74,86.745,64200000.0
2009-12-18 20:48:00,86.75,86.755,86.745,86.75,34000000.0
2009-12-18 20:49:00,86.75,86.75,86.74,86.74,51300000.0
2009-12-18 20:50:00,86.745,86.75,86.735,86.745,69600000.0
2009-12-18 20:51:00,86.745,86.75,86.735,86.74,60700000.0
2009-12-18 20:52:00,86.74,86.745,86.73,86.73,104100000.0
2009-12-18 20:53:00,86.73,86.73,86.705,86.705,226900000.0
2009-12-18 20:54:00,86.705,86.705,86.69,86.69,143400000.0
2009-12-18 20:55:00,86.69,86.7,86.685,86.695,72600000.0
2009-12-18 20:56:00,86.695,86.695,86.675,86.675,56800000.0
2009-12-18 20:57:00,86.675,86.675,86.665,86.665,377300000.0
2009-12-18 20:58:00,86.665,86.665,86.625,86.625,145599999.0
2009-12-18 20:59:00,86.625,86.64,86.615,86.62,145200000.0
2009-12-18 21:00:00,86.625,86.625,86.595,86.605,148400000.0
2009-12-18 21:01:00,86.605,86.605,86.585,86.595,125000000.0
2009-12-18 21:02:00,86.595,86.605,86.585,86.585,100600000.0
2009-12-18 21:03:00,86.585,86.6,86.575,86.595,195900000.0
2009-12-18 21:04:00,86.595,86.625,86.59,86.625,136100000.0
2009-12-18 21:05:00,86.62,86.625,86.615,86.625,94200000.0
2009-12-18 21:06:00,86.625,86.64,86.625,86.64,126000000.0
2009-12-18 21:07:00,86.64,86.645,86.64,86.645,29100000.0
2009-12-18 21:08:00,86.645,86.645,86.635,86.64,186100000.0
2009-12-18 21:09:00,86.64,86.645,86.635,86.635,101500000.0
2009-12-18 21:10:00,86.635,86.635,86.615,86.615,262100001.0
2009-12-18 21:11:00,86.615,86.62,86.6,86.6,148500000.0
2009-12-18 21:12:00,86.6,86.62,86.6,86.6,208800000.0
2009-12-18 21:13:00,86.6,86.615,86.59,86.595,158000000.0
2009-12-18 21:14:00,86.59,86.595,86.575,86.575,115700000.0
2009-12-18 21:15:00,86.57,86.575,86.535,86.55,229100000.0
2009-12-18 21:16:00,86.55,86.57,86.545,86.55,240800000.0
2009-12-18 21:17:00,86.55,86.555,86.53,86.545,146600000.0
2009-12-18 21:18:00,86.545,86.56,86.545,86.56,187700000.0
2009-12-18 21:19:00,86.56,86.575,86.56,86.575,162800000.0
2009-12-18 21:20:00,86.575,86.615,86.575,86.605,254800000.0
2009-12-18 21:21:00,86.625,86.625,86.615,86.625,172200000.0
2009-12-18 21:22:00,86.625,86.645,86.605,86.605,239900000.0
2009-12-18 21:23:00,86.605,86.625,86.605,86.625,580800000.0
2009-12-18 21:24:00,86.625,86.635,86.615,86.625,396000000.0
2009-12-18 21:25:00,86.625,86.655,86.625,86.65,199400000.0
2009-12-18 21:26:00,86.65,86.66,86.635,86.635,398300000.0
2009-12-18 21:27:00,86.64,86.65,86.63,86.65,387100000.0
2009-12-18 21:28:00,86.65,86.66,86.65,86.655,67600000.0
2009-12-18 21:29:00,86.655,86.655,86.63,86.64,147100000.0
2009-12-18 21:30:00,86.64,86.645,86.625,86.625,738900000.0
2009-12-18 21:31:00,86.625,86.63,86.625,86.625,1137300000.0
2009-12-18 21:32:00,86.625,86.64,86.625,86.635,781000000.0
2009-12-18 21:33:00,86.635,86.64,86.625,86.63,83000000.0
2009-12-18 21:34:00,86.625,86.635,86.625,86.635,84800000.0
2009-12-18 21:35:00,86.635,86.655,86.63,86.655,216300000.0
2009-12-18 21:36:00,86.65,86.655,86.64,86.645,153200000.0
2009-12-18 21:37:00,86.645,86.665,86.645,86.665,82700000.0
2009-12-18 21:38:00,86.665,86.665,86.66,86.665,26300000.0
2009-12-18 21:39:00,86.67,86.67,86.665,86.665,39000000.0
2009-12-18 21:40:00,86.665,86.675,86.665,86.67,48500000.0
2009-12-18 21:41:00,86.67,86.67,86.665,86.665,36000000.0
2009-12-18 21:42:00,86.67,86.685,86.67,86.685,40600000.0
2009-12-18 21:43:00,86.685,86.685,86.68,86.68,23200000.0
2009-12-18 21:44:00,86.68,86.71,86.665,86.695,340799999.0
2009-12-18 21:45:00,86.685,86.69,86.68,86.685,254600000.0
2009-12-18 21:46:00,86.685,86.685,86.665,86.68,228500000.0
2009-12-18 21:47:00,86.68,86.68,86.675,86.68,112700000.0
2009-12-18 21:48:00,86.68,86.68,86.66,86.665,158600000.0
2009-12-18 21:49:00,86.66,86.685,86.645,86.67,364600000.0
2009-12-18 21:50:00,86.67,86.675,86.66,86.66,260100001.0
2009-12-18 21:51:00,86.665,86.665,86.635,86.655,295700000.0
2009-12-18 21:52:00,86.66,86.685,86.655,86.685,227800000.0
2009-12-18 21:53:00,86.685,86.705,86.68,86.68,244900000.0
2009-12-18 21:54:00,86.685,86.69,86.665,86.685,224000000.0
2009-12-18 21:55:00,86.69,86.7,86.615,86.615,565500000.0
2009-12-18 21:56:00,86.615,86.625,86.585,86.595,566000000.0
2009-12-18 21:57:00,86.595,86.655,86.59,86.655,521900000.0
2009-12-18 21:58:00,86.655,86.68,86.65,86.675,325500000.0
2009-12-18 21:59:00,86.675,86.71,86.675,86.7,133200000.0
2009-12-18 22:00:00,86.7,86.715,86.685,86.685,209600000.0
2009-12-18 22:01:00,86.675,86.685,86.675,86.685,19300000.0
2009-12-18 22:02:00,86.685,86.685,86.675,86.675,53900000.0
2009-12-18 22:03:00,86.675,86.685,86.675,86.685,128000000.0
2009-12-18 22:04:00,86.685,86.685,86.675,86.675,104200000.0
2009-12-18 22:05:00,86.675,86.685,86.675,86.685,141700000.0
2009-12-18 22:06:00,86.685,86.705,86.685,86.705,59100000.0
2009-12-18 22:07:00,86.705,86.705,86.685,86.685,54300000.0
2009-12-18 22:08:00,86.685,86.685,86.675,86.675,48000000.0
2009-12-18 22:09:00,86.68,86.685,86.675,86.68,41900000.0
2009-12-18 22:10:00,86.68,86.69,86.68,86.69,15900000.0
2009-12-18 22:11:00,86.69,86.725,86.69,86.705,49900000.0
2009-12-18 22:12:00,86.715,86.73,86.715,86.725,64100000.0
2009-12-18 22:13:00,86.725,86.735,86.72,86.735,86700000.0
2009-12-18 22:14:00,86.735,86.74,86.725,86.73,95700000.0
2009-12-18 22:15:00,86.72,86.72,86.7,86.705,97700000.0
2009-12-18 22:16:00,86.705,86.705,86.695,86.695,46800000.0
2009-12-18 22:17:00,86.705,86.73,86.68,86.72,124800000.0
2009-12-18 22:18:00,86.725,86.735,86.725,86.73,51800000.0
2009-12-18 22:19:00,86.725,86.75,86.67,86.675,162100000.0
2009-12-18 22:20:00,86.675,86.705,86.675,86.705,154700000.0
2009-12-18 22:21:00,86.7,86.705,86.685,86.695,117600000.0
2009-12-18 22:22:00,86.69,86.72,86.69,86.72,82900000.0
2009-12-18 22:23:00,86.72,86.72,86.705,86.715,70700000.0
2009-12-18 22:24:00,86.715,86.715,86.695,86.695,103700000.0
2009-12-18 22:25:00,86.695,86.71,86.685,86.71,157100000.0
2009-12-18 22:26:00,86.71,86.72,86.7,86.705,125000000.0
2009-12-18 22:27:00,86.705,86.725,86.705,86.715,58000000.0
2009-12-18 22:28:00,86.705,86.725,86.705,86.725,168600000.0
2009-12-18 22:29:00,86.715,86.72,86.7,86.7,100400000.0
2009-12-18 22:30:00,86.7,86.715,86.695,86.7,120800000.0
2009-12-18 22:31:00,86.705,86.71,86.69,86.69,68100000.0
2009-12-18 22:32:00,86.695,86.695,86.685,86.685,37200000.0
2009-12-18 22:33:00,86.685,86.685,86.655,86.655,139200000.0
2009-12-18 22:34:00,86.655,86.67,86.655,86.665,116500000.0
2009-12-18 22:35:00,86.665,86.67,86.66,86.665,70800000.0
2009-12-18 22:36:00,86.665,86.67,86.665,86.665,56000000.0
2009-12-18 22:37:00,86.665,86.675,86.665,86.675,17500000.0
2009-12-18 22:38:00,86.675,86.685,86.675,86.68,36900000.0
2009-12-18 22:39:00,86.68,86.685,86.665,86.67,65800000.0
2009-12-18 22:40:00,86.67,86.67,86.665,86.665,27700000.0
2009-12-18 22:41:00,86.665,86.665,86.665,86.665,99200000.0
2009-12-18 22:42:00,86.665,86.67,86.66,86.67,114900000.0
2009-12-18 22:43:00,86.665,86.665,86.66,86.66,12300000.0
2009-12-18 22:44:00,86.655,86.665,86.655,86.665,35600000.0
2009-12-18 22:45:00,86.665,86.68,86.665,86.675,50500000.0
2009-12-18 22:46:00,86.68,86.68,86.655,86.655,24600000.0
2009-12-18 22:47:00,86.655,86.655,86.63,86.63,30600000.0
2009-12-18 22:48:00,86.625,86.64,86.625,86.63,15200000.0
2009-12-18 22:49:00,86.63,86.64,86.61,86.615,128900000.0
2009-12-18 22:50:00,86.61,86.625,86.6,86.625,145900000.0
2009-12-18 22:51:00,86.625,86.635,86.615,86.615,49000000.0
2009-12-18 22:52:00,86.63,86.64,86.615,86.615,67100000.0
2009-12-18 22:53:00,86.615,86.63,86.595,86.63,173600000.0
2009-12-18 22:54:00,86.63,86.65,86.615,86.645,146700000.0
2009-12-18 22:55:00,86.645,86.66,86.62,86.64,118400000.0
2009-12-18 22:56:00,86.63,86.655,86.625,86.63,115900000.0
2009-12-18 22:57:00,86.625,86.66,86.625,86.66,54200000.0
2009-12-18 22:58:00,86.66,86.66,86.635,86.635,44500000.0
2009-12-18 22:59:00,86.63,86.635,86.6,86.6,79100000.0
2009-12-18 23:00:00,86.6,86.665,86.595,86.66,40300000.0
2009-12-18 23:01:00,86.66,86.665,86.615,86.615,29200000.0
2009-12-18 23:02:00,86.61,86.63,86.61,86.625,16000000.0
2009-12-18 23:03:00,86.625,86.65,86.625,86.65,27000000.0
2009-12-18 23:04:00,86.655,86.695,86.655,86.69,40000000.0
2009-12-18 23:05:00,86.69,86.695,86.68,86.685,25200000.0
2009-12-18 23:06:00,86.685,86.695,86.68,86.695,16500000.0
2009-12-18 23:07:00,86.695,86.7,86.68,86.68,36100000.0
2009-12-18 23:08:00,86.68,86.71,86.68,86.7,41400000.0
2009-12-18 23:09:00,86.705,86.725,86.7,86.7,71000000.0
2009-12-18 23:10:00,86.705,86.705,86.695,86.7,17000000.0
2009-12-18 23:11:00,86.7,86.72,86.7,86.7,50800000.0
2009-12-18 23:12:00,86.7,86.7,86.65,86.66,35400000.0
2009-12-18 23:13:00,86.66,86.66,86.63,86.635,18600000.0
2009-12-18 23:14:00,86.635,86.655,86.63,86.65,43000000.0
2009-12-18 23:15:00,86.655,86.66,86.65,86.66,21800000.0
2009-12-18 23:16:00,86.66,86.675,86.66,86.675,19000000.0
2009-12-18 23:17:00,86.68,86.685,86.68,86.68,14100000.0
2009-12-18 23:18:00,86.675,86.69,86.665,86.67,120000000.0
2009-12-18 23:19:00,86.665,86.675,86.65,86.65,108100000.0
2009-12-18 23:20:00,86.665,86.675,86.64,86.645,105000000.0
2009-12-18 23:21:00,86.64,86.645,86.615,86.625,77900000.0
2009-12-18 23:22:00,86.62,86.665,86.61,86.665,62900000.0
2009-12-18 23:23:00,86.655,86.675,86.65,86.66,77400000.0
2009-12-18 23:24:00,86.66,86.68,86.655,86.68,21000000.0
2009-12-18 23:25:00,86.68,86.705,86.68,86.7,26000000.0
2009-12-18 23:26:00,86.7,86.715,86.695,86.71,23600000.0
2009-12-18 23:27:00,86.71,86.72,86.705,86.705,58000000.0
2009-12-18 23:28:00,86.7,86.71,86.7,86.7,21000000.0
2009-12-18 23:29:00,86.7,86.71,86.7,86.705,30800000.0
2009-12-18 23:30:00,86.705,86.72,86.7,86.71,43000000.0
2009-12-18 23:31:00,86.71,86.71,86.705,86.71,16500000.0
2009-12-18 23:32:00,86.705,86.715,86.705,86.71,30000000.0
2009-12-18 23:33:00,86.715,86.72,86.705,86.71,35000000.0
2009-12-18 23:34:00,86.715,86.72,86.705,86.72,26300000.0
2009-12-18 23:35:00,86.72,86.73,86.715,86.725,37000000.0
2009-12-18 23:36:00,86.72,86.735,86.715,86.735,25000000.0
2009-12-18 23:37:00,86.735,86.74,86.7,86.71,36000000.0
2009-12-18 23:38:00,86.715,86.72,86.71,86.715,31200000.0
2009-12-18 23:39:00,86.715,86.745,86.705,86.745,25600000.0
2009-12-18 23:40:00,86.745,86.79,86.74,86.765,57000000.0
2009-12-18 23:41:00,86.765,86.765,86.76,86.765,4000000.0
2009-12-18 23:42:00,86.765,86.765,86.74,86.74,7000000.0
2009-12-18 23:43:00,86.74,86.765,86.74,86.76,5600000.0
2009-12-18 23:44:00,86.765,86.765,86.76,86.76,4000000.0
2009-12-18 23:45:00,86.76,86.77,86.75,86.77,13000000.0
2009-12-18 23:46:00,86.765,86.765,86.745,86.75,7000000.0
2009-12-18 23:47:00,86.75,86.755,86.72,86.745,41400000.0
2009-12-18 23:48:00,86.75,86.79,86.745,86.785,20200000.0
2009-12-18 23:49:00,86.795,86.8,86.725,86.755,39300000.0
2009-12-18 23:50:00,86.765,86.8,86.725,86.775,159700000.0
2009-12-18 23:51:00,86.78,86.795,86.745,86.795,68200000.0
2009-12-18 23:52:00,86.795,86.815,86.795,86.805,12600000.0
2009-12-18 23:53:00,86.795,86.795,86.795,86.795,3000000.0
2009-12-18 23:54:00,86.795,86.805,86.795,86.795,9600000.0
2009-12-18 23:55:00,86.8,86.805,86.785,86.79,26000000.0
2009-12-18 23:56:00,86.79,86.795,86.785,86.785,4000000.0
2009-12-18 23:57:00,86.79,86.81,86.785,86.805,20000000.0
2009-12-18 23:58:00,86.805,86.805,86.755,86.755,91500000.0
2009-12-18 23:59:00,86.75,86.755,86.665,86.755,153100000.0
2009-12-21 00:00:00,86.79,86.888,86.785,86.82,19000000.0
2009-12-21 00:01:00,86.82,86.875,86.82,86.865,8000000.0
2009-12-21 00:02:00,86.855,86.89,86.855,86.88,45400000.0
2009-12-21 00:03:00,86.88,86.905,86.88,86.9,31200000.0
2009-12-21 00:04:00,86.895,86.905,86.895,86.905,9000000.0
2009-12-21 00:05:00,86.9,86.91,86.895,86.895,16000000.0
2009-12-21 00:06:00,86.895,86.91,86.895,86.905,14000000.0
2009-12-21 00:07:00,86.92,86.955,86.905,86.94,31000000.0
2009-12-21 00:08:00,86.935,86.94,86.92,86.94,63000000.0
2009-12-21 00:09:00,86.945,87.035,86.945,87.035,63000000.0
2009-12-21 00:10:00,87.04,87.075,87.025,87.07,67900000.0
2009-12-21 00:11:00,87.07,87.08,86.995,87.015,136900000.0
2009-12-21 00:12:00,87.015,87.05,87.015,87.04,84400000.0
2009-12-21 00:13:00,87.04,87.04,87.02,87.03,40500000.0
2009-12-21 00:14:00,87.045,87.055,87.01,87.01,46300000.0
2009-12-21 00:15:00,87.005,87.03,87.005,87.03,63000000.0
2009-12-21 00:16:00,87.03,87.03,86.99,87.02,38700000.0
2009-12-21 00:17:00,87.03,87.03,87.025,87.025,29200000.0
2009-12-21 00:18:00,87.025,87.03,87.015,87.02,29600000.0
2009-12-21 00:19:00,87.025,87.025,87.02,87.02,8800000.0
2009-12-21 00:20:00,87.015,87.02,87.015,87.015,33200000.0
2009-12-21 00:21:00,87.01,87.025,87.01,87.025,26400000.0
2009-12-21 00:22:00,87.03,87.03,87.025,87.025,13200000.0
2009-12-21 00:23:00,87.025,87.035,87.025,87.025,18400000.0
2009-12-21 00:24:00,87.025,87.025,87.025,87.025,2400000.0
2009-12-21 00:25:00,87.02,87.02,87.015,87.02,28200000.0
2009-12-21 00:26:00,87.009,87.014,87.009,87.012,397400000.0
2009-12-21 00:27:00,87.02,87.025,87.015,87.015,27400000.0
2009-12-21 00:28:00,87.015,87.015,87.015,87.015,12800000.0
2009-12-21 00:29:00,87.015,87.015,87.015,87.015,20000000.0
2009-12-21 00:30:00,87.015,87.05,87.005,87.035,54000000.0
2009-12-21 00:31:00,87.025,87.06,87.025,87.04,45000000.0
2009-12-21 00:32:00,87.06,87.105,87.05,87.1,43500000.0
2009-12-21 00:33:00,87.08,87.1,87.045,87.07,42500000.0
2009-12-21 00:34:00,87.07,87.07,87.005,87.01,42300000.0
2009-12-21 00:35:00,87.01,87.05,86.98,87.035,43200000.0
2009-12-21 00:36:00,87.07,87.085,87.01,87.07,70600000.0
2009-12-21 00:37:00,87.075,87.085,87.015,87.05,51100000.0
2009-12-21 00:38:00,87.055,87.075,87.025,87.06,75300000.0
2009-12-21 00:39:00,87.065,87.065,87.02,87.025,31200000.0
2009-12-21 00:40:00,87.025,87.06,87.025,87.055,16600000.0
2009-12-21 00:41:00,87.075,87.075,87.075,87.075,7600000.0
2009-12-21 00:42:00,87.065,87.065,87.03,87.035,34400000.0
2009-12-21 00:43:00,87.035,87.05,87.02,87.04,73500000.0
2009-12-21 00:44:00,87.045,87.05,87.035,87.05,54800000.0
2009-12-21 00:45:00,87.05,87.055,87.05,87.05,9600000.0
2009-12-21 00:46:00,87.05,87.05,86.995,87.045,73200000.0
2009-12-21 00:47:00,87.045,87.05,87.045,87.045,29400000.0
2009-12-21 00:48:00,87.045,87.045,87.045,87.045,2400000.0
2009-12-21 00:49:00,87.035,87.035,86.995,87.03,46100000.0
2009-12-21 00:50:00,87.01,87.03,87.01,87.02,20600000.0
2009-12-21 00:51:00,87.015,87.015,87.01,87.01,26000000.0
2009-12-21 00:52:00,87.01,87.04,87.0,87.035,50200000.0
2009-12-21 00:53:00,87.03,87.035,87.03,87.035,4800000.0
2009-12-21 00:54:00,87.025,87.025,87.02,87.02,4800000.0
2009-12-21 00:55:00,87.02,87.02,87.015,87.02,9600000.0
2009-12-21 00:56:00,87.025,87.03,87.02,87.03,10400000.0
2009-12-21 00:57:00,87.025,87.025,87.02,87.02,4800000.0
2009-12-21 00:58:00,87.015,87.015,86.955,86.955,20400000.0
2009-12-21 00:59:00,86.955,86.995,86.94,86.97,88400000.0
2009-12-21 01:00:00,86.965,87.0,86.955,86.99,84300000.0
2009-12-21 01:01:00,86.985,86.995,86.97,86.985,35100000.0
2009-12-21 01:02:00,86.965,86.99,86.965,86.99,34800000.0
2009-12-21 01:03:00,86.985,86.995,86.945,86.955,41300000.0
2009-12-21 01:04:00,86.945,86.965,86.945,86.965,9600000.0
2009-12-21 01:05:00,86.96,86.965,86.96,86.965,4800000.0
2009-12-21 01:06:00,86.965,86.965,86.955,86.955,10000000.0
2009-12-21 01:07:00,86.96,87.015,86.96,87.015,28800000.0
2009-12-21 01:08:00,87.01,87.01,86.99,86.99,14800000.0
2009-12-21 01:09:00,86.99,86.99,86.93,86.93,46400000.0
2009-12-21 01:10:00,86.935,86.945,86.905,86.91,41600000.0
2009-12-21 01:11:00,86.915,86.92,86.915,86.92,12000000.0
2009-12-21 01:12:00,86.915,86.915,86.87,86.895,43000000.0
2009-12-21 01:13:00,86.895,86.905,86.89,86.9,67800000.0
2009-12-21 01:14:00,86.905,86.91,86.89,86.89,31600000.0
2009-12-21 01:15:00,86.885,86.91,86.875,86.89,93900000.0
2009-12-21 01:16:00,86.875,86.88,86.86,86.865,76000000.0
2009-12-21 01:17:00,86.865,86.87,86.86,86.865,48000000.0
2009-12-21 01:18:00,86.86,86.86,86.855,86.855,60000000.0
2009-12-21 01:19:00,86.855,86.875,86.85,86.855,169200000.0
2009-12-21 01:20:00,86.855,86.865,86.82,86.835,81000000.0
2009-12-21 01:21:00,86.83,86.865,86.83,86.85,142500000.0
2009-12-21 01:22:00,86.845,86.875,86.845,86.87,48200000.0
2009-12-21 01:23:00,86.855,86.915,86.855,86.91,197400001.0
2009-12-21 01:24:00,86.89,86.89,86.88,86.88,52000000.0
2009-12-21 01:25:00,86.88,86.885,86.875,86.885,38600000.0
2009-12-21 01:26:00,86.88,86.895,86.88,86.89,40700000.0
2009-12-21 01:27:00,86.89,86.905,86.885,86.885,23400000.0
2009-12-21 01:28:00,86.9,86.91,86.875,86.875,34800000.0
2009-12-21 01:29:00,86.885,86.885,86.875,86.885,11200000.0
2009-12-21 01:30:00,86.885,86.895,86.875,86.885,39000000.0
2009-12-21 01:31:00,86.88,86.88,86.855,86.86,87700000.0
2009-12-21 01:32:00,86.855,86.86,86.855,86.86,30800000.0
2009-12-21 01:33:00,86.855,86.855,86.85,86.855,16800000.0
2009-12-21 01:34:00,86.85,86.885,86.845,86.86,121600000.0
2009-12-21 01:35:00,86.855,86.88,86.855,86.875,90500000.0
2009-12-21 01:36:00,86.87,86.88,86.845,86.87,104500000.0
2009-12-21 01:37:00,86.875,86.88,86.87,86.875,96000000.0
2009-12-21 01:38:00,86.875,86.875,86.865,86.865,14200000.0
2009-12-21 01:39:00,86.86,86.865,86.845,86.865,31200000.0
2009-12-21 01:40:00,86.865,86.885,86.845,86.87,222900000.0
2009-12-21 01:41:00,86.885,86.885,86.86,86.875,62600000.0
2009-12-21 01:42:00,86.88,86.92,86.87,86.88,69800000.0
2009-12-21 01:43:00,86.89,86.915,86.89,86.915,40200000.0
2009-12-21 01:44:00,86.92,86.945,86.91,86.945,297100000.0
2009-12-21 01:45:00,86.945,86.945,86.92,86.925,44200000.0
2009-12-21 01:46:00,86.925,86.925,86.905,86.92,96600000.0
2009-12-21 01:47:00,86.92,86.925,86.915,86.915,83200000.0
2009-12-21 01:48:00,86.925,86.94,86.925,86.94,64800000.0
2009-12-21 01:49:00,86.93,86.93,86.88,86.89,101000000.0
2009-12-21 01:50:00,86.89,86.9,86.875,86.89,226600000.0
2009-12-21 01:51:00,86.89,86.89,86.85,86.855,198300000.0
2009-12-21 01:52:00,86.855,86.875,86.85,86.875,136000000.0
2009-12-21 01:53:00,86.865,86.875,86.86,86.865,38800000.0
2009-12-21 01:54:00,86.87,86.87,86.85,86.87,36800000.0
2009-12-21 01:55:00,86.87,86.905,86.87,86.905,74800000.0
2009-12-21 01:56:00,86.905,86.925,86.905,86.925,37300000.0
2009-12-21 01:57:00,86.925,86.935,86.925,86.93,18400000.0
2009-12-21 01:58:00,86.925,86.94,86.925,86.94,21600000.0
2009-12-21 01:59:00,86.92,86.93,86.9,86.9,245400000.0
2009-12-21 02:00:00,86.905,86.945,86.905,86.915,92400000.0
2009-12-21 02:01:00,86.915,86.925,86.905,86.905,42400000.0
2009-12-21 02:02:00,86.905,86.905,86.865,86.875,24000000.0
2009-12-21 02:03:00,86.875,86.905,86.87,86.885,82600000.0
2009-12-21 02:04:00,86.89,86.915,86.89,86.905,95600000.0
2009-12-21 02:05:00,86.92,86.92,86.845,86.86,206500000.0
2009-12-21 02:06:00,86.86,86.87,86.845,86.855,91800000.0
2009-12-21 02:07:00,86.855,86.87,86.855,86.865,86500000.0
2009-12-21 02:08:00,86.865,86.865,86.845,86.865,89200000.0
2009-12-21 02:09:00,86.86,86.885,86.86,86.865,73000000.0
2009-12-21 02:10:00,86.865,86.865,86.845,86.845,111200000.0
2009-12-21 02:11:00,86.845,86.87,86.845,86.865,54100000.0
2009-12-21 02:12:00,86.865,86.87,86.855,86.855,89400000.0
2009-12-21 02:13:00,86.855,86.855,86.815,86.815,143000000.0
2009-12-21 02:14:00,86.815,86.825,86.785,86.795,163300000.0
2009-12-21 02:15:00,86.795,86.805,86.775,86.785,120000000.0
2009-12-21 02:16:00,86.785,86.805,86.785,86.805,66400000.0
2009-12-21 02:17:00,86.805,86.805,86.795,86.795,12800000.0
2009-12-21 02:18:00,86.795,86.805,86.775,86.805,84000000.0
2009-12-21 02:19:00,86.805,86.805,86.775,86.795,72000000.0
2009-12-21 02:20:00,86.795,86.825,86.785,86.825,72800000.0
2009-12-21 02:21:00,86.83,86.83,86.815,86.825,44800000.0
2009-12-21 02:22:00,86.815,86.825,86.815,86.825,32800000.0
2009-12-21 02:23:00,86.815,86.875,86.81,86.865,114400000.0
2009-12-21 02:24:00,86.875,86.915,86.855,86.905,153600000.0
2009-12-21 02:25:00,86.905,86.915,86.865,86.895,136800000.0
2009-12-21 02:26:00,86.895,86.915,86.885,86.915,173600000.0
2009-12-21 02:27:00,86.91,86.915,86.865,86.875,148000000.0
2009-12-21 02:28:00,86.88,86.885,86.875,86.885,40000000.0
2009-12-21 02:29:00,86.885,86.885,86.875,86.875,98400000.0
2009-12-21 02:30:00,86.875,86.885,86.865,86.875,53600000.0
2009-12-21 02:31:00,86.865,86.875,86.865,86.865,51200000.0
2009-12-21 02:32:00,86.875,86.875,86.855,86.865,75300000.0
2009-12-21 02:33:00,86.865,86.915,86.865,86.915,105600000.0
2009-12-21 02:34:00,86.905,86.905,86.885,86.905,133600000.0
2009-12-21 02:35:00,86.905,86.905,86.885,86.89,56000000.0
2009-12-21 02:36:00,86.895,86.895,86.865,86.865,114400000.0
2009-12-21 02:37:00,86.855,86.865,86.855,86.86,93600000.0
2009-12-21 02:38:00,86.86,86.865,86.855,86.86,78400000.0
2009-12-21 02:39:00,86.86,86.875,86.86,86.865,80800000.0
2009-12-21 02:40:00,86.865,86.865,86.865,86.865,25600000.0
2009-12-21 02:41:00,86.865,86.865,86.865,86.865,32000000.0
2009-12-21 02:42:00,86.865,86.865,86.835,86.835,62800000.0
2009-12-21 02:43:00,86.835,86.835,86.825,86.825,22400000.0
2009-12-21 02:44:00,86.825,86.845,86.825,86.845,107200000.0
2009-12-21 02:45:00,86.845,86.845,86.825,86.825,143200000.0
2009-12-21 02:46:00,86.825,86.845,86.825,86.845,54400000.0
2009-12-21 02:47:00,86.835,86.88,86.835,86.855,150600000.0
2009-12-21 02:48:00,86.865,86.875,86.855,86.865,51200000.0
2009-12-21 02:49:00,86.865,86.885,86.865,86.885,63200000.0
2009-12-21 02:50:00,86.885,86.915,86.885,86.91,65000000.0
2009-12-21 02:51:00,86.915,86.915,86.89,86.91,109500000.0
2009-12-21 02:52:00,86.915,86.935,86.905,86.93,102200000.0
2009-12-21 02:53:00,86.935,86.945,86.925,86.94,188600000.0
2009-12-21 02:54:00,86.945,86.955,86.935,86.955,161000000.0
2009-12-21 02:55:00,86.955,86.955,86.91,86.95,146000000.0
2009-12-21 02:56:00,86.955,86.96,86.905,86.94,238200000.0
2009-12-21 02:57:00,86.94,86.94,86.925,86.925,112800000.0
2009-12-21 02:58:00,86.925,86.93,86.91,86.915,126900000.0
2009-12-21 02:59:00,86.905,86.905,86.85,86.865,190600000.0
2009-12-21 03:00:00,86.865,86.885,86.86,86.875,248000000.0
2009-12-21 03:01:00,86.875,86.905,86.855,86.865,254200000.0
2009-12-21 03:02:00,86.865,86.88,86.84,86.875,164200000.0
2009-12-21 03:03:00,86.875,86.905,86.875,86.905,208800000.0
2009-12-21 03:04:00,86.895,86.905,86.885,86.885,37600000.0
2009-12-21 03:05:00,86.885,86.885,86.885,86.885,39200000.0
2009-12-21 03:06:00,86.885,86.905,86.885,86.895,52800000.0
2009-12-21 03:07:00,86.895,86.915,86.895,86.915,41600000.0
2009-12-21 03:08:00,86.925,86.925,86.885,86.885,220800000.0
2009-12-21 03:09:00,86.885,86.885,86.875,86.875,61200000.0
2009-12-21 03:10:00,86.875,86.895,86.845,86.845,103000000.0
2009-12-21 03:11:00,86.845,86.855,86.835,86.845,75200000.0
2009-12-21 03:12:00,86.835,86.835,86.815,86.825,80000000.0
2009-12-21 03:13:00,86.825,86.825,86.815,86.825,63700000.0
2009-12-21 03:14:00,86.825,86.835,86.825,86.83,82600000.0
2009-12-21 03:15:00,86.835,86.845,86.825,86.845,17800000.0
2009-12-21 03:16:00,86.84,86.845,86.835,86.835,56700000.0
2009-12-21 03:17:00,86.84,86.84,86.835,86.84,42600000.0
2009-12-21 03:18:00,86.845,86.845,86.84,86.84,7200000.0
2009-12-21 03:19:00,86.84,86.845,86.835,86.845,38400000.0
2009-12-21 03:20:00,86.84,86.865,86.835,86.845,164300000.0
2009-12-21 03:21:00,86.84,86.845,86.82,86.825,127400000.0
2009-12-21 03:22:00,86.825,86.84,86.815,86.835,129300000.0
2009-12-21 03:23:00,86.83,86.835,86.805,86.815,166200000.0
2009-12-21 03:24:00,86.81,86.855,86.805,86.85,210200000.0
2009-12-21 03:25:00,86.855,86.875,86.825,86.855,245900000.0
2009-12-21 03:26:00,86.855,86.88,86.835,86.87,164400000.0
2009-12-21 03:27:00,86.885,86.9,86.885,86.9,106200000.0
2009-12-21 03:28:00,86.905,86.93,86.885,86.91,83500000.0
2009-12-21 03:29:00,86.915,86.915,86.89,86.905,80500000.0
2009-12-21 03:30:00,86.91,86.94,86.905,86.94,81600000.0
2009-12-21 03:31:00,86.94,86.94,86.93,86.93,35200000.0
2009-12-21 03:32:00,86.925,86.935,86.925,86.93,14400000.0
2009-12-21 03:33:00,86.93,86.95,86.92,86.92,143100000.0
2009-12-21 03:34:00,86.92,86.935,86.91,86.91,36200000.0
2009-12-21 03:35:00,86.9,86.93,86.895,86.93,60600000.0
2009-12-21 03:36:00,86.935,86.94,86.895,86.9,57000000.0
2009-12-21 03:37:00,86.895,86.9,86.885,86.885,22200000.0
2009-12-21 03:38:00,86.885,86.885,86.84,86.87,80200000.0
2009-12-21 03:39:00,86.865,86.885,86.86,86.885,85100000.0
2009-12-21 03:40:00,86.885,86.895,86.885,86.89,18400000.0
2009-12-21 03:41:00,86.885,86.89,86.855,86.865,93700000.0
2009-12-21 03:42:00,86.865,86.865,86.865,86.865,24800000.0
2009-12-21 03:43:00,86.865,86.875,86.845,86.855,48400000.0
2009-12-21 03:44:00,86.855,86.88,86.845,86.88,46400000.0
2009-12-21 03:45:00,86.88,86.895,86.855,86.855,41800000.0
2009-12-21 03:46:00,86.855,86.865,86.845,86.855,58400000.0
2009-12-21 03:47:00,86.86,86.915,86.855,86.905,93600000.0
2009-12-21 03:48:00,86.905,86.905,86.88,86.885,66900000.0
2009-12-21 03:49:00,86.885,86.885,86.875,86.885,59400000.0
2009-12-21 03:50:00,86.885,86.885,86.885,86.885,22400000.0
2009-12-21 03:51:00,86.875,86.875,86.865,86.865,17700000.0
2009-12-21 03:52:00,86.865,86.88,86.815,86.825,114200000.0
2009-12-21 03:53:00,86.825,86.825,86.805,86.825,160400000.0
2009-12-21 03:54:00,86.825,86.845,86.805,86.82,148000000.0
2009-12-21 03:55:00,86.82,86.835,86.815,86.83,30400000.0
2009-12-21 03:56:00,86.835,86.845,86.835,86.845,78400000.0
2009-12-21 03:57:00,86.84,86.85,86.835,86.835,113200000.0
2009-12-21 03:58:00,86.835,86.85,86.835,86.845,133600000.0
2009-12-21 03:59:00,86.845,86.845,86.805,86.805,149600000.0
2009-12-21 04:00:00,86.805,86.81,86.795,86.805,128400000.0
2009-12-21 04:01:00,86.795,86.815,86.795,86.815,63500000.0
2009-12-21 04:02:00,86.82,86.825,86.79,86.79,54700000.0
2009-12-21 04:03:00,86.795,86.815,86.74,86.815,90100000.0
2009-12-21 04:04:00,86.815,86.815,86.74,86.755,199300000.0
2009-12-21 04:05:00,86.755,86.795,86.73,86.735,168200000.0
2009-12-21 04:06:00,86.745,86.745,86.695,86.725,131300000.0
2009-12-21 04:07:00,86.725,86.725,86.705,86.71,131900000.0
2009-12-21 04:08:00,86.715,86.715,86.685,86.685,45100000.0
2009-12-21 04:09:00,86.685,86.695,86.685,86.685,63600000.0
2009-12-21 04:10:00,86.685,86.685,86.665,86.665,106800000.0
2009-12-21 04:11:00,86.665,86.665,86.645,86.66,86600000.0
2009-12-21 04:12:00,86.655,86.665,86.655,86.655,84800000.0
2009-12-21 04:13:00,86.655,86.655,86.645,86.655,83200000.0
2009-12-21 04:14:00,86.655,86.68,86.645,86.645,100200000.0
2009-12-21 04:15:00,86.645,86.66,86.645,86.655,84300000.0
2009-12-21 04:16:00,86.655,86.655,86.645,86.655,41200000.0
2009-12-21 04:17:00,86.645,86.655,86.635,86.635,58400000.0
2009-12-21 04:18:00,86.625,86.64,86.625,86.64,114900000.0
2009-12-21 04:19:00,86.64,86.64,86.625,86.625,45200000.0
2009-12-21 04:20:00,86.63,86.63,86.625,86.63,19400000.0
2009-12-21 04:21:00,86.64,86.65,86.635,86.635,68200000.0
2009-12-21 04:22:00,86.635,86.67,86.635,86.655,109100000.0
2009-12-21 04:23:00,86.655,86.675,86.655,86.655,114800000.0
2009-12-21 04:24:00,86.655,86.665,86.655,86.66,49200000.0
2009-12-21 04:25:00,86.66,86.665,86.655,86.665,62700000.0
2009-12-21 04:26:00,86.665,86.675,86.665,86.675,46000000.0
2009-12-21 04:27:00,86.675,86.685,86.675,86.685,50800000.0
2009-12-21 04:28:00,86.675,86.685,86.675,86.685,43100000.0
2009-12-21 04:29:00,86.685,86.695,86.68,86.685,57200000.0
2009-12-21 04:30:00,86.685,86.685,86.675,86.685,17400000.0
2009-12-21 04:31:00,86.685,86.685,86.685,86.685,28000000.0
2009-12-21 04:32:00,86.675,86.685,86.675,86.685,23650000.0
2009-12-21 04:33:00,86.685,86.685,86.665,86.675,51700000.0
2009-12-21 04:34:00,86.685,86.695,86.68,86.695,52600000.0
2009-12-21 04:35:00,86.695,86.705,86.69,86.695,34600000.0
2009-12-21 04:36:00,86.695,86.695,86.695,86.695,7800000.0
2009-12-21 04:37:00,86.695,86.695,86.655,86.665,36000000.0
2009-12-21 04:38:00,86.665,86.665,86.635,86.665,63700000.0
2009-12-21 04:39:00,86.665,86.665,86.645,86.645,92200000.0
2009-12-21 04:40:00,86.645,86.66,86.645,86.655,131200000.0
2009-12-21 04:41:00,86.655,86.655,86.655,86.655,14200000.0
2009-12-21 04:42:00,86.655,86.655,86.655,86.655,31000000.0
2009-12-21 04:43:00,86.655,86.675,86.655,86.675,30500000.0
2009-12-21 04:44:00,86.67,86.685,86.665,86.675,65400000.0
2009-12-21 04:45:00,86.685,86.685,86.675,86.675,67690000.0
2009-12-21 04:46:00,86.685,86.685,86.655,86.665,31700000.0
2009-12-21 04:47:00,86.665,86.685,86.665,86.675,42800000.0
2009-12-21 04:48:00,86.685,86.695,86.665,86.685,74000000.0
2009-12-21 04:49:00,86.685,86.7,86.685,86.695,81100000.0
2009-12-21 04:50:00,86.695,86.695,86.695,86.695,22600000.0
2009-12-21 04:51:00,86.695,86.695,86.695,86.695,3600000.0
2009-12-21 04:52:00,86.695,86.7,86.695,86.695,48300000.0
2009-12-21 04:53:00,86.695,86.695,86.695,86.695,15600000.0
2009-12-21 04:54:00,86.695,86.715,86.695,86.7,69800000.0
2009-12-21 04:55:00,86.695,86.705,86.685,86.705,41100000.0
2009-12-21 04:56:00,86.705,86.705,86.705,86.705,7000000.0
2009-12-21 04:57:00,86.71,86.71,86.705,86.705,25500000.0
2009-12-21 04:58:00,86.705,86.705,86.705,86.705,6600000.0
2009-12-21 04:59:00,86.705,86.705,86.705,86.705,45400000.0
2009-12-21 05:00:00,86.695,86.705,86.695,86.695,56400000.0
2009-12-21 05:01:00,86.695,86.705,86.695,86.705,17100000.0
2009-12-21 05:02:00,86.705,86.725,86.705,86.72,68000000.0
2009-12-21 05:03:00,86.725,86.725,86.695,86.7,87300000.0
2009-12-21 05:04:00,86.705,86.715,86.705,86.705,22800000.0
2009-12-21 05:05:00,86.715,86.715,86.695,86.695,11600000.0
2009-12-21 05:06:00,86.695,86.705,86.695,86.7,46400000.0
2009-12-21 05:07:00,86.7,86.745,86.695,86.74,75000000.0
2009-12-21 05:08:00,86.745,86.75,86.725,86.725,62000000.0
2009-12-21 05:09:00,86.735,86.735,86.725,86.73,64800000.0
2009-12-21 05:10:00,86.725,86.735,86.725,86.735,28800000.0
2009-12-21 05:11:00,86.735,86.76,86.735,86.745,40500000.0
2009-12-21 05:12:00,86.745,86.775,86.745,86.775,27800000.0
2009-12-21 05:13:00,86.77,86.775,86.765,86.775,20800000.0
2009-12-21 05:14:00,86.77,86.775,86.76,86.775,36400000.0
2009-12-21 05:15:00,86.785,86.785,86.75,86.76,27000000.0
2009-12-21 05:16:00,86.76,86.77,86.755,86.76,35400000.0
2009-12-21 05:17:00,86.765,86.765,86.755,86.755,13600000.0
2009-12-21 05:18:00,86.755,86.765,86.755,86.765,46800000.0
2009-12-21 05:19:00,86.765,86.765,86.745,86.745,59700000.0
2009-12-21 05:20:00,86.75,86.76,86.75,86.755,16900000.0
2009-12-21 05:21:00,86.75,86.765,86.75,86.765,32200000.0
2009-12-21 05:22:00,86.765,86.775,86.765,86.77,44800000.0
2009-12-21 05:23:00,86.77,86.785,86.77,86.775,67200000.0
2009-12-21 05:24:00,86.77,86.78,86.765,86.78,42400000.0
2009-12-21 05:25:00,86.757,86.763,86.753,86.763,310399999.0
2009-12-21 05:26:00,86.775,86.785,86.765,86.765,66600000.0
2009-12-21 05:27:00,86.765,86.765,86.765,86.765,14400000.0
2009-12-21 05:28:00,86.765,86.765,86.755,86.755,9600000.0
2009-12-21 05:29:00,86.765,86.765,86.755,86.765,62400000.0
2009-12-21 05:30:00,86.765,86.765,86.755,86.765,24800000.0
2009-12-21 05:31:00,86.765,86.765,86.755,86.755,29600000.0
2009-12-21 05:32:00,86.765,86.775,86.765,86.775,25600000.0
2009-12-21 05:33:00,86.775,86.775,86.775,86.775,14400000.0
2009-12-21 05:34:00,86.775,86.78,86.765,86.78,24400000.0
2009-12-21 05:35:00,86.785,86.785,86.775,86.785,84800000.0
2009-12-21 05:36:00,86.785,86.785,86.745,86.765,73100000.0
2009-12-21 05:37:00,86.765,86.795,86.765,86.795,138500000.0
2009-12-21 05:38:00,86.795,86.805,86.785,86.805,109200000.0
2009-12-21 05:39:00,86.805,86.805,86.795,86.795,67200000.0
2009-12-21 05:40:00,86.795,86.795,86.79,86.795,64000000.0
2009-12-21 05:41:00,86.805,86.825,86.805,86.815,74400000.0
2009-12-21 05:42:00,86.815,86.815,86.805,86.805,40000000.0
2009-12-21 05:43:00,86.81,86.815,86.805,86.815,79200000.0
2009-12-21 05:44:00,86.815,86.815,86.785,86.805,52400000.0
2009-12-21 05:45:00,86.795,86.805,86.795,86.795,14400000.0
2009-12-21 05:46:00,86.785,86.795,86.785,86.795,22400000.0
2009-12-21 05:47:00,86.795,86.795,86.785,86.785,14400000.0
2009-12-21 05:48:00,86.785,86.795,86.785,86.795,39200000.0
2009-12-21 05:49:00,86.795,86.805,86.795,86.805,104800000.0
2009-12-21 05:50:00,86.805,86.805,86.8,86.8,49400000.0
2009-12-21 05:51:00,86.778,86.78,86.775,86.775,182400001.0
2009-12-21 05:52:00,86.8,86.8,86.785,86.79,22200000.0
2009-12-21 05:53:00,86.79,86.79,86.765,86.765,34000000.0
2009-12-21 05:54:00,86.765,86.79,86.765,86.785,65000000.0
2009-12-21 05:55:00,86.785,86.8,86.78,86.795,64000000.0
2009-12-21 05:56:00,86.79,86.81,86.79,86.81,17800000.0
2009-12-21 05:57:00,86.805,86.805,86.795,86.8,88200000.0
2009-12-21 05:58:00,86.795,86.805,86.795,86.805,23600000.0
2009-12-21 05:59:00,86.805,86.805,86.78,86.79,63400000.0
2009-12-21 06:00:00,86.785,86.785,86.775,86.775,22800000.0
2009-12-21 06:01:00,86.775,86.775,86.755,86.755,13200000.0
2009-12-21 06:02:00,86.755,86.755,86.74,86.745,35100000.0
2009-12-21 06:03:00,86.75,86.75,86.74,86.75,38000000.0
2009-12-21 06:04:00,86.745,86.755,86.745,86.755,23200000.0
2009-12-21 06:05:00,86.755,86.755,86.75,86.755,12200000.0
2009-12-21 06:06:00,86.75,86.75,86.73,86.73,43600000.0
2009-12-21 06:07:00,86.725,86.735,86.715,86.73,74400000.0
2009-12-21 06:08:00,86.725,86.73,86.725,86.73,12000000.0
2009-12-21 06:09:00,86.725,86.73,86.72,86.725,26000000.0
2009-12-21 06:10:00,86.72,86.73,86.715,86.72,29600000.0
2009-12-21 06:11:00,86.715,86.715,86.68,86.71,76600000.0
2009-12-21 06:12:00,86.72,86.72,86.7,86.71,56400000.0
2009-12-21 06:13:00,86.71,86.71,86.675,86.685,84800000.0
2009-12-21 06:14:00,86.685,86.705,86.685,86.705,45600000.0
2009-12-21 06:15:00,86.705,86.705,86.7,86.705,28800000.0
2009-12-21 06:16:00,86.671,86.699,86.671,86.686,152300000.0
2009-12-21 06:17:00,86.705,86.705,86.66,86.665,94600000.0
2009-12-21 06:18:00,86.67,86.71,86.665,86.71,88400000.0
2009-12-21 06:19:00,86.705,86.71,86.695,86.7,30400000.0
2009-12-21 06:20:00,86.7,86.71,86.7,86.7,22400000.0
2009-12-21 06:21:00,86.695,86.7,86.685,86.695,96800000.0
2009-12-21 06:22:00,86.695,86.695,86.685,86.685,41500000.0
2009-12-21 06:23:00,86.685,86.685,86.645,86.645,100500000.0
2009-12-21 06:24:00,86.645,86.665,86.645,86.665,87900000.0
2009-12-21 06:25:00,86.66,86.67,86.65,86.655,143900000.0
2009-12-21 06:26:00,86.655,86.66,86.65,86.66,33600000.0
2009-12-21 06:27:00,86.66,86.665,86.655,86.655,52400000.0
2009-12-21 06:28:00,86.66,86.665,86.66,86.665,61400000.0
2009-12-21 06:29:00,86.665,86.67,86.645,86.645,28400000.0
2009-12-21 06:30:00,86.645,86.645,86.635,86.64,42500000.0
2009-12-21 06:31:00,86.635,86.65,86.635,86.645,63800000.0
2009-12-21 06:32:00,86.645,86.65,86.64,86.645,99100000.0
2009-12-21 06:33:00,86.645,86.645,86.64,86.645,34600000.0
2009-12-21 06:34:00,86.645,86.67,86.64,86.655,54800000.0
2009-12-21 06:35:00,86.655,86.66,86.655,86.655,44900000.0
2009-12-21 06:36:00,86.655,86.66,86.645,86.655,98900000.0
2009-12-21 06:37:00,86.655,86.67,86.655,86.67,86600000.0
2009-12-21 06:38:00,86.68,86.7,86.67,86.695,231000000.0
2009-12-21 06:39:00,86.695,86.73,86.695,86.72,123600000.0
2009-12-21 06:40:00,86.72,86.72,86.705,86.705,122800000.0
2009-12-21 06:41:00,86.705,86.705,86.695,86.7,65800000.0
2009-12-21 06:42:00,86.7,86.715,86.7,86.71,27200000.0
2009-12-21 06:43:00,86.705,86.72,86.705,86.715,35800000.0
2009-12-21 06:44:00,86.715,86.715,86.705,86.705,33600000.0
2009-12-21 06:45:00,86.715,86.715,86.705,86.715,33000000.0
2009-12-21 06:46:00,86.705,86.705,86.705,86.705,12400000.0
2009-12-21 06:47:00,86.705,86.725,86.695,86.725,45000000.0
2009-12-21 06:48:00,86.715,86.725,86.715,86.72,43800000.0
2009-12-21 06:49:00,86.715,86.715,86.68,86.68,41800000.0
2009-12-21 06:50:00,86.685,86.685,86.675,86.675,32000000.0
2009-12-21 06:51:00,86.675,86.695,86.675,86.695,22400000.0
2009-12-21 06:52:00,86.69,86.695,86.685,86.695,28200000.0
2009-12-21 06:53:00,86.69,86.71,86.69,86.705,20000000.0
2009-12-21 06:54:00,86.71,86.72,86.705,86.715,80500000.0
2009-12-21 06:55:00,86.715,86.715,86.7,86.705,64300000.0
2009-12-21 06:56:00,86.705,86.71,86.695,86.7,52300000.0
2009-12-21 06:57:00,86.69,86.705,86.69,86.7,48800000.0
2009-12-21 06:58:00,86.695,86.695,86.685,86.685,13400000.0
2009-12-21 06:59:00,86.685,86.685,86.675,86.675,23200000.0
2009-12-21 07:00:00,86.675,86.69,86.675,86.685,51300000.0
2009-12-21 07:01:00,86.665,86.671,86.659,86.668,135000000.0
2009-12-21 07:02:00,86.685,86.685,86.685,86.685,7200000.0
2009-12-21 07:03:00,86.675,86.685,86.675,86.685,11000000.0
2009-12-21 07:04:00,86.68,86.68,86.665,86.67,84600000.0
2009-12-21 07:05:00,86.665,86.675,86.665,86.67,33300000.0
2009-12-21 07:06:00,86.675,86.69,86.675,86.68,42400000.0
2009-12-21 07:07:00,86.67,86.695,86.67,86.685,87000000.0
2009-12-21 07:08:00,86.685,86.695,86.67,86.685,108600000.0
2009-12-21 07:09:00,86.685,86.69,86.685,86.685,14200000.0
2009-12-21 07:10:00,86.69,86.69,86.68,86.685,8000000.0
2009-12-21 07:11:00,86.69,86.69,86.685,86.685,4000000.0
2009-12-21 07:12:00,86.685,86.69,86.685,86.685,10200000.0
2009-12-21 07:13:00,86.69,86.69,86.685,86.685,41200000.0
2009-12-21 07:14:00,86.68,86.685,86.68,86.685,7600000.0
2009-12-21 07:15:00,86.685,86.685,86.675,86.68,36600000.0
2009-12-21 07:16:00,86.68,86.68,86.67,86.67,32200000.0
2009-12-21 07:17:00,86.67,86.67,86.66,86.66,12200000.0
2009-12-21 07:18:00,86.665,86.665,86.655,86.665,24000000.0
2009-12-21 07:19:00,86.665,86.665,86.635,86.655,106400000.0
2009-12-21 07:20:00,86.66,86.66,86.63,86.655,73000000.0
2009-12-21 07:21:00,86.65,86.655,86.645,86.65,16000000.0
2009-12-21 07:22:00,86.655,86.67,86.655,86.665,34000000.0
2009-12-21 07:23:00,86.67,86.675,86.665,86.665,24800000.0
2009-12-21 07:24:00,86.641,86.653,86.64,86.64,470399998.0
2009-12-21 07:25:00,86.665,86.67,86.64,86.665,80000000.0
2009-12-21 07:26:00,86.665,86.67,86.66,86.66,27600000.0
2009-12-21 07:27:00,86.66,86.67,86.66,86.665,54800000.0
2009-12-21 07:28:00,86.665,86.67,86.655,86.67,44200000.0
2009-12-21 07:29:00,86.675,86.7,86.675,86.7,86400000.0
2009-12-21 07:30:00,86.695,86.695,86.665,86.67,111900000.0
2009-12-21 07:31:00,86.675,86.685,86.675,86.675,47100000.0
2009-12-21 07:32:00,86.68,86.695,86.68,86.69,30400000.0
2009-12-21 07:33:00,86.685,86.715,86.68,86.71,54400000.0
2009-12-21 07:34:00,86.705,86.705,86.685,86.69,77000000.0
2009-12-21 07:35:00,86.695,86.7,86.635,86.645,114400000.0
2009-12-21 07:36:00,86.645,86.645,86.605,86.625,142600000.0
2009-12-21 07:37:00,86.625,86.635,86.615,86.625,127800000.0
2009-12-21 07:38:00,86.625,86.625,86.605,86.61,101600000.0
2009-12-21 07:39:00,86.605,86.605,86.6,86.605,34400000.0
2009-12-21 07:40:00,86.605,86.605,86.605,86.605,12800000.0
2009-12-21 07:41:00,86.605,86.605,86.585,86.595,52800000.0
2009-12-21 07:42:00,86.59,86.595,86.59,86.595,14400000.0
2009-12-21 07:43:00,86.59,86.605,86.59,86.595,56400000.0
2009-12-21 07:44:00,86.595,86.595,86.585,86.585,12800000.0
2009-12-21 07:45:00,86.585,86.605,86.575,86.595,96500000.0
2009-12-21 07:46:00,86.595,86.605,86.585,86.595,86800000.0
2009-12-21 07:47:00,86.595,86.615,86.59,86.605,56000000.0
2009-12-21 07:48:00,86.605,86.605,86.59,86.605,106600000.0
2009-12-21 07:49:00,86.605,86.605,86.595,86.595,38800000.0
2009-12-21 07:50:00,86.59,86.6,86.58,86.6,91200000.0
2009-12-21 07:51:00,86.6,86.6,86.585,86.59,57200000.0
2009-12-21 07:52:00,86.59,86.595,86.575,86.575,67800000.0
2009-12-21 07:53:00,86.58,86.59,86.58,86.585,70400000.0
2009-12-21 07:54:00,86.585,86.61,86.585,86.585,185700000.0
2009-12-21 07:55:00,86.585,86.605,86.575,86.6,207700000.0
2009-12-21 07:56:00,86.6,86.635,86.6,86.61,182500000.0
2009-12-21 07:57:00,86.615,86.645,86.615,86.635,105600000.0
2009-12-21 07:58:00,86.635,86.635,86.62,86.63,67800000.0
2009-12-21 07:59:00,86.63,86.635,86.605,86.61,108200000.0
2009-12-21 08:00:00,86.61,86.64,86.605,86.635,183600000.0
2009-12-21 08:01:00,86.635,86.685,86.635,86.65,101000000.0
2009-12-21 08:02:00,86.65,86.67,86.635,86.655,157400000.0
2009-12-21 08:03:00,86.655,86.655,86.635,86.645,190700000.0
2009-12-21 08:04:00,86.645,86.665,86.645,86.655,98800000.0
2009-12-21 08:05:00,86.655,86.665,86.635,86.645,101600000.0
2009-12-21 08:06:00,86.645,86.655,86.635,86.655,35600000.0
2009-12-21 08:07:00,86.655,86.665,86.635,86.665,72000000.0
2009-12-21 08:08:00,86.665,86.705,86.655,86.675,131600000.0
2009-12-21 08:09:00,86.675,86.675,86.655,86.655,89800000.0
2009-12-21 08:10:00,86.655,86.685,86.655,86.655,100800000.0
2009-12-21 08:11:00,86.645,86.645,86.63,86.645,97400000.0
2009-12-21 08:12:00,86.645,86.65,86.635,86.635,144300000.0
2009-12-21 08:13:00,86.635,86.635,86.62,86.635,97000000.0
2009-12-21 08:14:00,86.635,86.7,86.635,86.7,172600000.0
2009-12-21 08:15:00,86.695,86.7,86.655,86.68,200800000.0
2009-12-21 08:16:00,86.685,86.69,86.665,86.67,28000000.0
2009-12-21 08:17:00,86.67,86.745,86.67,86.74,75600000.0
2009-12-21 08:18:00,86.74,86.74,86.71,86.715,55700000.0
2009-12-21 08:19:00,86.715,86.72,86.71,86.71,27200000.0
2009-12-21 08:20:00,86.71,86.715,86.705,86.715,97400000.0
2009-12-21 08:21:00,86.715,86.73,86.715,86.73,37900000.0
2009-12-21 08:22:00,86.73,86.735,86.72,86.725,231600000.0
2009-12-21 08:23:00,86.725,86.735,86.695,86.735,129400000.0
2009-12-21 08:24:00,86.725,86.74,86.725,86.735,192000000.0
2009-12-21 08:25:00,86.73,86.745,86.705,86.735,190500000.0
2009-12-21 08:26:00,86.74,86.74,86.73,86.735,48000000.0
2009-12-21 08:27:00,86.735,86.785,86.73,86.775,164300000.0
2009-12-21 08:28:00,86.775,86.775,86.745,86.745,153600000.0
2009-12-21 08:29:00,86.745,86.775,86.735,86.775,205600000.0
2009-12-21 08:30:00,86.78,86.78,86.745,86.75,106200000.0
2009-12-21 08:31:00,86.75,86.765,86.73,86.75,175500000.0
2009-12-21 08:32:00,86.745,86.745,86.72,86.735,132500000.0
2009-12-21 08:33:00,86.735,86.735,86.7,86.71,88800000.0
2009-12-21 08:34:00,86.71,86.715,86.695,86.715,97200000.0
2009-12-21 08:35:00,86.715,86.735,86.71,86.715,79200000.0
2009-12-21 08:36:00,86.72,86.725,86.7,86.71,52600000.0
2009-12-21 08:37:00,86.705,86.705,86.695,86.695,57800000.0
2009-12-21 08:38:00,86.695,86.695,86.685,86.69,29400000.0
2009-12-21 08:39:00,86.69,86.71,86.69,86.7,70800000.0
2009-12-21 08:40:00,86.7,86.7,86.68,86.685,74600000.0
2009-12-21 08:41:00,86.69,86.72,86.69,86.705,63900000.0
2009-12-21 08:42:00,86.705,86.725,86.7,86.72,145300000.0
2009-12-21 08:43:00,86.72,86.73,86.72,86.725,92300000.0
2009-12-21 08:44:00,86.72,86.735,86.71,86.73,70200000.0
2009-12-21 08:45:00,86.73,86.74,86.725,86.74,38700000.0
2009-12-21 08:46:00,86.73,86.74,86.7,86.7,90600000.0
2009-12-21 08:47:00,86.7,86.715,86.7,86.705,82400000.0
2009-12-21 08:48:00,86.7,86.705,86.69,86.7,56100000.0
2009-12-21 08:49:00,86.7,86.705,86.695,86.7,30600000.0
2009-12-21 08:50:00,86.705,86.725,86.705,86.725,60100000.0
2009-12-21 08:51:00,86.725,86.755,86.725,86.75,103100000.0
2009-12-21 08:52:00,86.74,86.78,86.74,86.78,61000000.0
2009-12-21 08:53:00,86.78,86.8,86.775,86.8,90500000.0
2009-12-21 08:54:00,86.81,86.875,86.81,86.87,172100000.0
2009-12-21 08:55:00,86.87,86.87,86.84,86.845,158400000.0
2009-12-21 08:56:00,86.845,86.895,86.84,86.88,244600000.0
2009-12-21 08:57:00,86.88,86.88,86.865,86.865,63700000.0
2009-12-21 08:58:00,86.86,86.89,86.855,86.885,89100000.0
2009-12-21 08:59:00,86.885,86.895,86.885,86.89,63200000.0
2009-12-21 09:00:00,86.885,86.885,86.825,86.83,138400000.0
2009-12-21 09:01:00,86.825,86.865,86.82,86.82,123300000.0
2009-12-21 09:02:00,86.825,86.855,86.825,86.84,89000000.0
2009-12-21 09:03:00,86.84,86.85,86.795,86.815,165800000.0
2009-12-21 09:04:00,86.815,86.835,86.815,86.825,53200000.0
2009-12-21 09:05:00,86.82,86.83,86.82,86.83,92800000.0
2009-12-21 09:06:00,86.83,86.845,86.83,86.835,91000000.0
2009-12-21 09:07:00,86.835,86.86,86.83,86.845,109300000.0
2009-12-21 09:08:00,86.845,86.855,86.83,86.85,90100000.0
2009-12-21 09:09:00,86.85,86.86,86.82,86.825,157600000.0
2009-12-21 09:10:00,86.825,86.825,86.815,86.815,105500000.0
2009-12-21 09:11:00,86.835,86.84,86.825,86.83,49200000.0
2009-12-21 09:12:00,86.835,86.835,86.81,86.82,86400000.0
2009-12-21 09:13:00,86.82,86.835,86.81,86.815,77600000.0
2009-12-21 09:14:00,86.82,86.835,86.815,86.82,104400000.0
2009-12-21 09:15:00,86.82,86.825,86.79,86.825,213500000.0
2009-12-21 09:16:00,86.825,86.83,86.815,86.815,272700000.0
2009-12-21 09:17:00,86.815,86.815,86.755,86.755,167800000.0
2009-12-21 09:18:00,86.755,86.795,86.755,86.795,137900000.0
2009-12-21 09:19:00,86.805,86.83,86.785,86.79,159900000.0
2009-12-21 09:20:00,86.79,86.815,86.78,86.815,84000000.0
2009-12-21 09:21:00,86.815,86.815,86.795,86.795,47100000.0
2009-12-21 09:22:00,86.8,86.8,86.795,86.795,32800000.0
2009-12-21 09:23:00,86.795,86.805,86.79,86.8,71500000.0
2009-12-21 09:24:00,86.8,86.805,86.795,86.8,54000000.0
2009-12-21 09:25:00,86.8,86.805,86.785,86.8,70400000.0
2009-12-21 09:26:00,86.8,86.805,86.78,86.79,170300000.0
2009-12-21 09:27:00,86.79,86.795,86.79,86.795,58800000.0
2009-12-21 09:28:00,86.795,86.815,86.785,86.79,165000000.0
2009-12-21 09:29:00,86.785,86.795,86.775,86.775,328000000.0
2009-12-21 09:30:00,86.775,86.79,86.775,86.78,315400000.0
2009-12-21 09:31:00,86.785,86.805,86.78,86.805,192600000.0
2009-12-21 09:32:00,86.805,86.81,86.79,86.8,149800000.0
2009-12-21 09:33:00,86.795,86.795,86.78,86.785,139000000.0
2009-12-21 09:34:00,86.78,86.79,86.775,86.785,122000000.0
2009-12-21 09:35:00,86.78,86.815,86.775,86.815,123100000.0
2009-12-21 09:36:00,86.815,86.835,86.8,86.805,417300000.0
2009-12-21 09:37:00,86.805,86.82,86.805,86.81,214400000.0
2009-12-21 09:38:00,86.81,86.81,86.765,86.79,427900000.0
2009-12-21 09:39:00,86.785,86.8,86.785,86.795,128100000.0
2009-12-21 09:40:00,86.795,86.8,86.77,86.795,346100000.0
2009-12-21 09:41:00,86.795,86.805,86.78,86.805,271400001.0
2009-12-21 09:42:00,86.805,86.825,86.8,86.82,104400000.0
2009-12-21 09:43:00,86.82,86.82,86.795,86.795,137500000.0
2009-12-21 09:44:00,86.805,86.835,86.805,86.825,192900000.0
2009-12-21 09:45:00,86.83,86.835,86.82,86.83,311900001.0
2009-12-21 09:46:00,86.825,86.83,86.815,86.815,227100000.0
2009-12-21 09:47:00,86.815,86.825,86.81,86.815,217900000.0
2009-12-21 09:48:00,86.81,86.825,86.81,86.82,93700000.0
2009-12-21 09:49:00,86.82,86.82,86.8,86.815,181200000.0
2009-12-21 09:50:00,86.815,86.82,86.805,86.815,369200001.0
2009-12-21 09:51:00,86.815,86.815,86.8,86.815,420300000.0
2009-12-21 09:52:00,86.815,86.815,86.805,86.805,267300000.0
2009-12-21 09:53:00,86.805,86.815,86.805,86.815,185600000.0
2009-12-21 09:54:00,86.815,86.845,86.81,86.83,486299999.0
2009-12-21 09:55:00,86.835,86.855,86.83,86.845,349400000.0
2009-12-21 09:56:00,86.845,86.85,86.84,86.85,207900000.0
2009-12-21 09:57:00,86.845,86.87,86.84,86.855,348700001.0
2009-12-21 09:58:00,86.855,86.87,86.85,86.865,463999998.0
2009-12-21 09:59:00,86.865,86.865,86.855,86.855,262600000.0
2009-12-21 10:00:00,86.85,86.85,86.825,86.83,474700000.0
2009-12-21 10:01:00,86.835,86.84,86.825,86.835,96000000.0
2009-12-21 10:02:00,86.835,86.855,86.815,86.85,189700000.0
2009-12-21 10:03:00,86.85,86.86,86.835,86.85,437400000.0
2009-12-21 10:04:00,86.85,86.855,86.84,86.84,475900000.0
2009-12-21 10:05:00,86.84,86.845,86.815,86.82,473500001.0
2009-12-21 10:06:00,86.815,86.83,86.805,86.825,359300000.0
2009-12-21 10:07:00,86.825,86.855,86.825,86.855,309200000.0
2009-12-21 10:08:00,86.855,86.865,86.84,86.85,304800000.0
2009-12-21 10:09:00,86.855,86.87,86.85,86.86,262700000.0
2009-12-21 10:10:00,86.86,86.875,86.85,86.855,266400000.0
2009-12-21 10:11:00,86.855,86.855,86.845,86.855,365899999.0
2009-12-21 10:12:00,86.85,86.885,86.85,86.87,271300000.0
2009-12-21 10:13:00,86.87,86.87,86.86,86.865,304700000.0
2009-12-21 10:14:00,86.855,86.855,86.835,86.84,483800000.0
2009-12-21 10:15:00,86.84,86.84,86.815,86.815,502900000.0
2009-12-21 10:16:00,86.815,86.815,86.805,86.81,323800000.0
2009-12-21 10:17:00,86.81,86.82,86.79,86.79,365400000.0
2009-12-21 10:18:00,86.79,86.8,86.76,86.765,257200001.0
2009-12-21 10:19:00,86.765,86.77,86.735,86.75,484500000.0
2009-12-21 10:20:00,86.755,86.77,86.735,86.77,241700000.0
2009-12-21 10:21:00,86.77,86.785,86.75,86.785,357400000.0
2009-12-21 10:22:00,86.785,86.785,86.77,86.78,199300000.0
2009-12-21 10:23:00,86.775,86.785,86.76,86.785,451400001.0
2009-12-21 10:24:00,86.785,86.795,86.78,86.795,420900000.0
2009-12-21 10:25:00,86.795,86.8,86.785,86.795,377900000.0
2009-12-21 10:26:00,86.795,86.835,86.795,86.835,282100000.0
2009-12-21 10:27:00,86.83,86.835,86.815,86.815,520100001.0
2009-12-21 10:28:00,86.815,86.815,86.765,86.77,344900001.0
2009-12-21 10:29:00,86.77,86.795,86.765,86.795,175300000.0
2009-12-21 10:30:00,86.795,86.795,86.77,86.775,228400000.0
2009-12-21 10:31:00,86.775,86.795,86.74,86.745,326100000.0
2009-12-21 10:32:00,86.745,86.795,86.745,86.775,351300000.0
2009-12-21 10:33:00,86.775,86.815,86.775,86.815,481800001.0
2009-12-21 10:34:00,86.82,86.86,86.815,86.85,592200002.0
2009-12-21 10:35:00,86.85,86.875,86.845,86.865,350800000.0
2009-12-21 10:36:00,86.875,86.88,86.85,86.86,408300000.0
2009-12-21 10:37:00,86.86,86.87,86.825,86.83,224600000.0
2009-12-21 10:38:00,86.83,86.845,86.815,86.815,438200000.0
2009-12-21 10:39:00,86.815,86.83,86.81,86.83,116800000.0
2009-12-21 10:40:00,86.83,86.835,86.78,86.805,386500000.0
2009-12-21 10:41:00,86.795,86.835,86.795,86.83,347200000.0
2009-12-21 10:42:00,86.83,86.85,86.83,86.85,190200000.0
2009-12-21 10:43:00,86.86,86.87,86.85,86.865,179800000.0
2009-12-21 10:44:00,86.865,86.895,86.865,86.88,320500000.0
2009-12-21 10:45:00,86.88,86.89,86.865,86.89,461600000.0
2009-12-21 10:46:00,86.89,86.91,86.89,86.905,248500000.0
2009-12-21 10:47:00,86.905,86.91,86.825,86.825,248400000.0
2009-12-21 10:48:00,86.825,86.835,86.795,86.8,411299999.0
2009-12-21 10:49:00,86.805,86.805,86.755,86.76,413400000.0
2009-12-21 10:50:00,86.76,86.76,86.74,86.74,462200000.0
2009-12-21 10:51:00,86.74,86.74,86.71,86.725,392700000.0
2009-12-21 10:52:00,86.73,86.73,86.635,86.65,458600000.0
2009-12-21 10:53:00,86.65,86.67,86.49,86.49,405399999.0
2009-12-21 10:54:00,86.495,86.525,86.45,86.465,745999998.0
2009-12-21 10:55:00,86.465,86.475,86.405,86.455,532900000.0
2009-12-21 10:56:00,86.455,86.525,86.455,86.515,437600002.0
2009-12-21 10:57:00,86.52,86.535,86.51,86.52,546400000.0
2009-12-21 10:58:00,86.52,86.57,86.52,86.555,448400000.0
2009-12-21 10:59:00,86.555,86.555,86.52,86.54,277600001.0
2009-12-21 11:00:00,86.535,86.545,86.51,86.54,373900000.0
2009-12-21 11:01:00,86.545,86.575,86.54,86.56,454200000.0
2009-12-21 11:02:00,86.56,86.57,86.515,86.555,440200000.0
2009-12-21 11:03:00,86.55,86.57,86.54,86.57,433100000.0
2009-12-21 11:04:00,86.565,86.57,86.525,86.525,401000000.0
2009-12-21 11:05:00,86.525,86.56,86.525,86.55,286400000.0
2009-12-21 11:06:00,86.55,86.55,86.52,86.525,214099999.0
2009-12-21 11:07:00,86.525,86.545,86.525,86.535,288400000.0
2009-12-21 11:08:00,86.535,86.55,86.525,86.525,282500000.0
2009-12-21 11:09:00,86.525,86.54,86.525,86.525,137200000.0
2009-12-21 11:10:00,86.52,86.53,86.52,86.53,154300000.0
2009-12-21 11:11:00,86.54,86.54,86.53,86.53,185300000.0
2009-12-21 11:12:00,86.53,86.54,86.525,86.535,354200000.0
2009-12-21 11:13:00,86.54,86.55,86.515,86.52,367200000.0
2009-12-21 11:14:00,86.525,86.53,86.52,86.52,306300000.0
2009-12-21 11:15:00,86.52,86.52,86.505,86.52,245200000.0
2009-12-21 11:16:00,86.515,86.515,86.49,86.49,179900000.0
2009-12-21 11:17:00,86.485,86.505,86.485,86.495,546700000.0
2009-12-21 11:18:00,86.49,86.49,86.465,86.48,296000000.0
2009-12-21 11:19:00,86.48,86.48,86.455,86.455,278999999.0
2009-12-21 11:20:00,86.455,86.455,86.445,86.45,410500000.0
2009-12-21 11:21:00,86.44,86.45,86.4,86.405,321600000.0
2009-12-21 11:22:00,86.4,86.4,86.365,86.37,343300000.0
2009-12-21 11:23:00,86.37,86.4,86.365,86.38,349000000.0
2009-12-21 11:24:00,86.38,86.435,86.38,86.42,420200000.0
2009-12-21 11:25:00,86.42,86.45,86.41,86.445,491099998.0
2009-12-21 11:26:00,86.445,86.45,86.435,86.435,339499999.0
2009-12-21 11:27:00,86.435,86.455,86.43,86.455,135400000.0
2009-12-21 11:28:00,86.45,86.46,86.44,86.455,285000000.0
2009-12-21 11:29:00,86.455,86.465,86.455,86.46,188599999.0
2009-12-21 11:30:00,86.465,86.465,86.445,86.445,274600000.0
2009-12-21 11:31:00,86.445,86.45,86.435,86.445,200100000.0
2009-12-21 11:32:00,86.45,86.47,86.445,86.455,433200000.0
2009-12-21 11:33:00,86.455,86.47,86.45,86.455,224400000.0
2009-12-21 11:34:00,86.455,86.47,86.45,86.465,91500000.0
2009-12-21 11:35:00,86.465,86.475,86.45,86.455,233700000.0
2009-12-21 11:36:00,86.455,86.46,86.44,86.445,307300000.0
2009-12-21 11:37:00,86.44,86.47,86.44,86.47,394500002.0
2009-12-21 11:38:00,86.47,86.47,86.445,86.46,142600000.0
2009-12-21 11:39:00,86.46,86.47,86.455,86.465,144200000.0
2009-12-21 11:40:00,86.465,86.48,86.455,86.465,194600000.0
2009-12-21 11:41:00,86.465,86.47,86.46,86.465,209700000.0
2009-12-21 11:42:00,86.465,86.47,86.445,86.445,258300000.0
2009-12-21 11:43:00,86.445,86.455,86.43,86.43,165500000.0
2009-12-21 11:44:00,86.43,86.455,86.425,86.455,142700000.0
2009-12-21 11:45:00,86.455,86.5,86.455,86.5,195700000.0
2009-12-21 11:46:00,86.495,86.51,86.495,86.505,129200000.0
2009-12-21 11:47:00,86.505,86.54,86.505,86.535,330900000.0
2009-12-21 11:48:00,86.54,86.55,86.535,86.54,234400000.0
2009-12-21 11:49:00,86.54,86.555,86.535,86.535,234400000.0
2009-12-21 11:50:00,86.54,86.54,86.505,86.505,186300000.0
2009-12-21 11:51:00,86.51,86.515,86.505,86.515,217700000.0
2009-12-21 11:52:00,86.515,86.535,86.515,86.53,162200000.0
2009-12-21 11:53:00,86.53,86.535,86.51,86.51,246700000.0
2009-12-21 11:54:00,86.51,86.535,86.505,86.535,229600000.0
2009-12-21 11:55:00,86.53,86.545,86.53,86.54,170000000.0
2009-12-21 11:56:00,86.54,86.555,86.53,86.555,227700000.0
2009-12-21 11:57:00,86.555,86.575,86.555,86.565,299100000.0
2009-12-21 11:58:00,86.565,86.575,86.555,86.555,280100000.0
2009-12-21 11:59:00,86.555,86.59,86.555,86.58,269900000.0
2009-12-21 12:00:00,86.58,86.585,86.575,86.575,205600000.0
2009-12-21 12:01:00,86.58,86.58,86.565,86.575,282100000.0
2009-12-21 12:02:00,86.575,86.575,86.55,86.565,160400000.0
2009-12-21 12:03:00,86.565,86.58,86.56,86.58,153700000.0
2009-12-21 12:04:00,86.58,86.615,86.58,86.61,148700000.0
2009-12-21 12:05:00,86.61,86.62,86.59,86.605,369700000.0
2009-12-21 12:06:00,86.605,86.615,86.6,86.615,594000000.0
2009-12-21 12:07:00,86.615,86.64,86.61,86.61,697200001.0
2009-12-21 12:08:00,86.605,86.62,86.595,86.6,290200000.0
2009-12-21 12:09:00,86.595,86.615,86.595,86.605,459300000.0
2009-12-21 12:10:00,86.605,86.62,86.6,86.61,455100000.0
2009-12-21 12:11:00,86.615,86.62,86.595,86.605,170700000.0
2009-12-21 12:12:00,86.605,86.62,86.6,86.61,150100000.0
2009-12-21 12:13:00,86.61,86.61,86.595,86.595,216300000.0
2009-12-21 12:14:00,86.605,86.63,86.595,86.62,365100000.0
2009-12-21 12:15:00,86.62,86.635,86.61,86.615,380700004.0
2009-12-21 12:16:00,86.615,86.64,86.61,86.63,667000001.0
2009-12-21 12:17:00,86.62,86.62,86.595,86.61,409200000.0
2009-12-21 12:18:00,86.61,86.625,86.6,86.6,420600000.0
2009-12-21 12:19:00,86.6,86.61,86.595,86.605,200800000.0
2009-12-21 12:20:00,86.605,86.605,86.6,86.605,85000000.0
2009-12-21 12:21:00,86.605,86.625,86.605,86.62,221300001.0
2009-12-21 12:22:00,86.62,86.64,86.62,86.635,206600000.0
2009-12-21 12:23:00,86.635,86.645,86.635,86.645,54700000.0
2009-12-21 12:24:00,86.645,86.655,86.64,86.645,137600000.0
2009-12-21 12:25:00,86.645,86.645,86.625,86.635,302700000.0
2009-12-21 12:26:00,86.635,86.645,86.63,86.64,347100000.0
2009-12-21 12:27:00,86.645,86.65,86.63,86.635,183000000.0
2009-12-21 12:28:00,86.64,86.64,86.635,86.64,56400000.0
2009-12-21 12:29:00,86.64,86.65,86.63,86.65,204100000.0
2009-12-21 12:30:00,86.65,86.655,86.645,86.645,376100001.0
2009-12-21 12:31:00,86.645,86.66,86.64,86.655,374099998.0
2009-12-21 12:32:00,86.655,86.685,86.65,86.665,422699998.0
2009-12-21 12:33:00,86.665,86.67,86.645,86.655,298700002.0
2009-12-21 12:34:00,86.655,86.66,86.64,86.66,289400001.0
2009-12-21 12:35:00,86.655,86.685,86.655,86.685,332500000.0
2009-12-21 12:36:00,86.685,86.69,86.66,86.66,252000000.0
2009-12-21 12:37:00,86.665,86.68,86.655,86.67,163800000.0
2009-12-21 12:38:00,86.67,86.675,86.66,86.675,91600000.0
2009-12-21 12:39:00,86.675,86.685,86.655,86.685,288700000.0
2009-12-21 12:40:00,86.685,86.685,86.66,86.665,237500000.0
2009-12-21 12:41:00,86.66,86.675,86.66,86.675,244200000.0
2009-12-21 12:42:00,86.675,86.685,86.67,86.685,205100000.0
2009-12-21 12:43:00,86.685,86.71,86.675,86.705,291200000.0
2009-12-21 12:44:00,86.71,86.71,86.69,86.695,457600000.0
2009-12-21 12:45:00,86.695,86.7,86.67,86.695,192300000.0
2009-12-21 12:46:00,86.69,86.705,86.68,86.705,301900000.0
2009-12-21 12:47:00,86.705,86.73,86.705,86.72,261500000.0
2009-12-21 12:48:00,86.72,86.75,86.715,86.725,566899999.0
2009-12-21 12:49:00,86.725,86.73,86.71,86.72,330400000.0
2009-12-21 12:50:00,86.72,86.73,86.715,86.72,241600000.0
2009-12-21 12:51:00,86.72,86.74,86.715,86.735,228200000.0
2009-12-21 12:52:00,86.735,86.74,86.715,86.725,346699999.0
2009-12-21 12:53:00,86.725,86.725,86.71,86.715,186700000.0
2009-12-21 12:54:00,86.715,86.715,86.705,86.71,287300000.0
2009-12-21 12:55:00,86.71,86.715,86.705,86.705,146600000.0
2009-12-21 12:56:00,86.705,86.71,86.695,86.695,180100000.0
2009-12-21 12:57:00,86.695,86.695,86.68,86.69,277600001.0
2009-12-21 12:58:00,86.69,86.69,86.685,86.685,271500000.0
2009-12-21 12:59:00,86.685,86.715,86.685,86.71,159900000.0
2009-12-21 13:00:00,86.71,86.715,86.705,86.705,190300000.0
2009-12-21 13:01:00,86.71,86.71,86.7,86.71,57400000.0
2009-12-21 13:02:00,86.71,86.71,86.69,86.69,116800000.0
2009-12-21 13:03:00,86.695,86.7,86.685,86.695,144600000.0
2009-12-21 13:04:00,86.7,86.745,86.69,86.745,231400000.0
2009-12-21 13:05:00,86.745,86.75,86.73,86.745,310300001.0
2009-12-21 13:06:00,86.75,86.755,86.745,86.745,116000000.0
2009-12-21 13:07:00,86.745,86.755,86.73,86.745,328800000.0
2009-12-21 13:08:00,86.745,86.76,86.735,86.75,331400000.0
2009-12-21 13:09:00,86.75,86.76,86.725,86.73,326400000.0
2009-12-21 13:10:00,86.73,86.735,86.705,86.715,269900000.0
2009-12-21 13:11:00,86.72,86.745,86.705,86.72,278600000.0
2009-12-21 13:12:00,86.725,86.725,86.71,86.72,209700000.0
2009-12-21 13:13:00,86.72,86.74,86.72,86.74,95700000.0
2009-12-21 13:14:00,86.745,86.75,86.735,86.74,146200000.0
2009-12-21 13:15:00,86.74,86.755,86.735,86.755,222400000.0
2009-12-21 13:16:00,86.755,86.755,86.735,86.735,573700000.0
2009-12-21 13:17:00,86.735,86.75,86.73,86.735,327300000.0
2009-12-21 13:18:00,86.735,86.74,86.72,86.73,416100000.0
2009-12-21 13:19:00,86.725,86.735,86.71,86.73,364399999.0
2009-12-21 13:20:00,86.73,86.745,86.72,86.745,253600000.0
2009-12-21 13:21:00,86.745,86.765,86.735,86.76,195700000.0
2009-12-21 13:22:00,86.76,86.77,86.76,86.76,72200000.0
2009-12-21 13:23:00,86.76,86.77,86.75,86.755,269400000.0
2009-12-21 13:24:00,86.755,86.775,86.75,86.765,470200001.0
2009-12-21 13:25:00,86.765,86.785,86.76,86.78,512300000.0
2009-12-21 13:26:00,86.775,86.78,86.765,86.77,112800000.0
2009-12-21 13:27:00,86.77,86.79,86.77,86.785,275200000.0
2009-12-21 13:28:00,86.78,86.81,86.765,86.8,506300000.0
2009-12-21 13:29:00,86.8,86.835,86.8,86.81,287800001.0
2009-12-21 13:30:00,86.81,86.845,86.8,86.845,443600000.0
2009-12-21 13:31:00,86.845,86.85,86.815,86.815,317400000.0
2009-12-21 13:32:00,86.815,86.815,86.805,86.805,165200000.0
2009-12-21 13:33:00,86.805,86.825,86.795,86.815,272500000.0
2009-12-21 13:34:00,86.815,86.835,86.81,86.82,226300000.0
2009-12-21 13:35:00,86.82,86.82,86.795,86.8,234400000.0
2009-12-21 13:36:00,86.8,86.8,86.79,86.795,109000000.0
2009-12-21 13:37:00,86.795,86.8,86.79,86.8,89400000.0
2009-12-21 13:38:00,86.8,86.83,86.8,86.82,176400000.0
2009-12-21 13:39:00,86.825,86.825,86.8,86.81,326800000.0
2009-12-21 13:40:00,86.81,86.81,86.805,86.805,65400000.0
2009-12-21 13:41:00,86.805,86.805,86.8,86.8,19300000.0
2009-12-21 13:42:00,86.8,86.805,86.8,86.805,26000000.0
2009-12-21 13:43:00,86.8,86.81,86.8,86.8,107100000.0
2009-12-21 13:44:00,86.8,86.845,86.79,86.82,159300000.0
2009-12-21 13:45:00,86.82,86.84,86.82,86.84,227800000.0
2009-12-21 13:46:00,86.84,86.84,86.83,86.83,90000000.0
2009-12-21 13:47:00,86.83,86.83,86.81,86.81,77700000.0
2009-12-21 13:48:00,86.81,86.84,86.805,86.84,178100000.0
2009-12-21 13:49:00,86.84,86.845,86.835,86.84,152600000.0
2009-12-21 13:50:00,86.84,86.845,86.835,86.84,203800000.0
2009-12-21 13:51:00,86.84,86.84,86.825,86.835,241900000.0
2009-12-21 13:52:00,86.835,86.86,86.835,86.855,104500000.0
2009-12-21 13:53:00,86.855,86.89,86.85,86.89,148700000.0
2009-12-21 13:54:00,86.89,86.895,86.87,86.87,251600000.0
2009-12-21 13:55:00,86.88,86.885,86.87,86.87,99900000.0
2009-12-21 13:56:00,86.875,86.88,86.865,86.87,135400000.0
2009-12-21 13:57:00,86.87,86.87,86.865,86.87,150400000.0
2009-12-21 13:58:00,86.87,86.89,86.865,86.88,180800000.0
2009-12-21 13:59:00,86.88,86.89,86.865,86.87,246800000.0
2009-12-21 14:00:00,86.875,86.9,86.875,86.88,347400000.0
2009-12-21 14:01:00,86.875,86.89,86.84,86.845,425700000.0
2009-12-21 14:02:00,86.85,86.85,86.825,86.835,244900000.0
2009-12-21 14:03:00,86.835,86.84,86.82,86.83,161700000.0
2009-12-21 14:04:00,86.83,86.83,86.81,86.825,88200000.0
2009-12-21 14:05:00,86.825,86.825,86.825,86.825,76300000.0
2009-12-21 14:06:00,86.825,86.835,86.81,86.83,134300000.0
2009-12-21 14:07:00,86.82,86.835,86.82,86.83,258700000.0
2009-12-21 14:08:00,86.83,86.84,86.83,86.835,87600000.0
2009-12-21 14:09:00,86.835,86.835,86.825,86.83,50000000.0
2009-12-21 14:10:00,86.83,86.83,86.815,86.815,37200000.0
2009-12-21 14:11:00,86.815,86.83,86.81,86.815,97900000.0
2009-12-21 14:12:00,86.815,86.815,86.795,86.805,184900000.0
2009-12-21 14:13:00,86.805,86.825,86.805,86.81,311300000.0
2009-12-21 14:14:00,86.81,86.82,86.805,86.805,167400000.0
2009-12-21 14:15:00,86.81,86.825,86.805,86.82,92800000.0
2009-12-21 14:16:00,86.82,86.825,86.815,86.815,112200000.0
2009-12-21 14:17:00,86.815,86.83,86.81,86.82,163500000.0
2009-12-21 14:18:00,86.82,86.825,86.81,86.81,41600000.0
2009-12-21 14:19:00,86.81,86.825,86.81,86.815,92400000.0
2009-12-21 14:20:00,86.815,86.82,86.805,86.815,168400000.0
2009-12-21 14:21:00,86.815,86.82,86.8,86.805,108000000.0
2009-12-21 14:22:00,86.8,86.825,86.795,86.795,162800000.0
2009-12-21 14:23:00,86.795,86.85,86.79,86.85,253700000.0
2009-12-21 14:24:00,86.85,86.885,86.85,86.88,359200000.0
2009-12-21 14:25:00,86.88,86.935,86.88,86.915,294700000.0
2009-12-21 14:26:00,86.91,86.915,86.895,86.905,231800000.0
2009-12-21 14:27:00,86.905,86.93,86.895,86.905,180800000.0
2009-12-21 14:28:00,86.905,86.92,86.9,86.91,222000000.0
2009-12-21 14:29:00,86.91,86.93,86.895,86.925,270100000.0
2009-12-21 14:30:00,86.925,86.95,86.925,86.95,166400000.0
2009-12-21 14:31:00,86.945,86.945,86.925,86.94,231800000.0
2009-12-21 14:32:00,86.94,86.985,86.935,86.97,173300000.0
2009-12-21 14:33:00,86.98,86.99,86.97,86.98,144800000.0
2009-12-21 14:34:00,86.975,86.99,86.975,86.985,84300000.0
2009-12-21 14:35:00,86.985,86.985,86.97,86.975,61600000.0
2009-12-21 14:36:00,86.975,86.975,86.97,86.97,25600000.0
2009-12-21 14:37:00,86.97,86.975,86.955,86.965,70800000.0
2009-12-21 14:38:00,86.96,86.97,86.95,86.955,347200000.0
2009-12-21 14:39:00,86.955,86.955,86.95,86.955,70200000.0
2009-12-21 14:40:00,86.955,86.97,86.955,86.97,87600000.0
2009-12-21 14:41:00,86.965,86.975,86.965,86.97,50400000.0
2009-12-21 14:42:00,86.975,87.005,86.975,87.0,125600000.0
2009-12-21 14:43:00,87.0,87.02,87.0,87.02,85900000.0
2009-12-21 14:44:00,87.015,87.02,87.01,87.015,142800000.0
2009-12-21 14:45:00,87.015,87.025,87.01,87.015,178800000.0
2009-12-21 14:46:00,87.02,87.025,87.005,87.005,218300000.0
2009-12-21 14:47:00,87.01,87.035,87.005,87.005,563700003.0
2009-12-21 14:48:00,87.005,87.015,87.0,87.015,247400000.0
2009-12-21 14:49:00,87.01,87.02,87.01,87.02,82000000.0
2009-12-21 14:50:00,87.01,87.015,87.0,87.005,344600000.0
2009-12-21 14:51:00,87.005,87.01,86.995,87.0,237999999.0
2009-12-21 14:52:00,87.005,87.01,87.0,87.01,309600000.0
2009-12-21 14:53:00,87.015,87.015,86.99,87.01,359599999.0
2009-12-21 14:54:00,87.015,87.025,86.995,87.005,309400000.0
2009-12-21 14:55:00,87.005,87.01,86.99,87.005,424700000.0
2009-12-21 14:56:00,87.005,87.03,86.985,87.025,415599999.0
2009-12-21 14:57:00,87.015,87.025,87.01,87.025,306500000.0
2009-12-21 14:58:00,87.025,87.045,87.01,87.03,299800001.0
2009-12-21 14:59:00,87.03,87.035,87.015,87.015,451100001.0
2009-12-21 15:00:00,87.015,87.04,87.015,87.025,475300000.0
2009-12-21 15:01:00,87.025,87.035,87.02,87.02,255300000.0
2009-12-21 15:02:00,87.02,87.03,86.98,87.0,400000000.0
2009-12-21 15:03:00,87.0,87.01,86.995,87.005,478300000.0
2009-12-21 15:04:00,87.005,87.02,87.005,87.015,275100000.0
2009-12-21 15:05:00,87.015,87.025,87.015,87.02,174200000.0
2009-12-21 15:06:00,87.02,87.045,87.02,87.03,227000000.0
2009-12-21 15:07:00,87.03,87.035,87.02,87.02,187200000.0
2009-12-21 15:08:00,87.015,87.02,87.0,87.015,406300000.0
2009-12-21 15:09:00,87.015,87.025,87.015,87.025,96900000.0
2009-12-21 15:10:00,87.025,87.045,87.02,87.03,328400000.0
2009-12-21 15:11:00,87.03,87.075,87.025,87.075,250600000.0
2009-12-21 15:12:00,87.075,87.105,87.075,87.105,378600000.0
2009-12-21 15:13:00,87.105,87.115,87.095,87.1,333900000.0
2009-12-21 15:14:00,87.1,87.13,87.065,87.095,439600000.0
2009-12-21 15:15:00,87.09,87.095,87.06,87.06,596600000.0
2009-12-21 15:16:00,87.06,87.07,87.04,87.05,359200000.0
2009-12-21 15:17:00,87.045,87.045,87.015,87.025,596599999.0
2009-12-21 15:18:00,87.02,87.03,87.01,87.02,394800000.0
2009-12-21 15:19:00,87.015,87.025,87.0,87.015,473600000.0
2009-12-21 15:20:00,87.015,87.025,87.01,87.02,310900000.0
2009-12-21 15:21:00,87.02,87.02,86.99,86.99,723800000.0
2009-12-21 15:22:00,86.99,87.0,86.975,86.99,432099999.0
2009-12-21 15:23:00,86.985,86.99,86.975,86.99,182300000.0
2009-12-21 15:24:00,86.985,86.99,86.975,86.985,111300000.0
2009-12-21 15:25:00,86.98,86.99,86.975,86.98,232300000.0
2009-12-21 15:26:00,86.98,86.98,86.965,86.965,136100000.0
2009-12-21 15:27:00,86.965,86.975,86.96,86.97,109800000.0
2009-12-21 15:28:00,86.965,86.99,86.96,86.99,204500000.0
2009-12-21 15:29:00,86.99,87.005,86.975,86.975,331300000.0
2009-12-21 15:30:00,86.975,86.975,86.945,86.97,387499999.0
2009-12-21 15:31:00,86.975,86.985,86.94,86.985,279800000.0
2009-12-21 15:32:00,86.985,86.995,86.97,86.995,239800000.0
2009-12-21 15:33:00,86.995,87.03,86.99,87.015,330400000.0
2009-12-21 15:34:00,87.01,87.03,87.005,87.01,274100000.0
2009-12-21 15:35:00,87.01,87.03,87.005,87.025,193100000.0
2009-12-21 15:36:00,87.025,87.05,87.02,87.04,217800000.0
2009-12-21 15:37:00,87.045,87.055,87.03,87.055,208300000.0
2009-12-21 15:38:00,87.055,87.055,87.03,87.03,434600000.0
2009-12-21 15:39:00,87.03,87.05,87.03,87.045,225300000.0
2009-12-21 15:40:00,87.045,87.045,87.025,87.045,179800000.0
2009-12-21 15:41:00,87.045,87.055,87.04,87.04,80000000.0
2009-12-21 15:42:00,87.04,87.045,87.01,87.015,311500000.0
2009-12-21 15:43:00,87.015,87.035,87.005,87.035,242000001.0
2009-12-21 15:44:00,87.035,87.06,87.035,87.055,236800000.0
2009-12-21 15:45:00,87.055,87.06,87.04,87.04,259600000.0
2009-12-21 15:46:00,87.04,87.05,87.025,87.035,272200000.0
2009-12-21 15:47:00,87.035,87.035,87.02,87.025,270800000.0
2009-12-21 15:48:00,87.025,87.025,87.01,87.015,262700000.0
2009-12-21 15:49:00,87.02,87.04,87.015,87.04,178799999.0
2009-12-21 15:50:00,87.035,87.045,87.02,87.02,193200000.0
2009-12-21 15:51:00,87.015,87.03,87.015,87.015,298800000.0
2009-12-21 15:52:00,87.015,87.025,87.01,87.01,416300000.0
2009-12-21 15:53:00,87.015,87.02,87.01,87.01,100800000.0
2009-12-21 15:54:00,87.01,87.025,87.01,87.02,62800000.0
2009-12-21 15:55:00,87.02,87.02,87.01,87.02,83300000.0
2009-12-21 15:56:00,87.02,87.025,87.015,87.025,257400000.0
2009-12-21 15:57:00,87.025,87.035,87.015,87.02,243900000.0
2009-12-21 15:58:00,87.02,87.02,87.0,87.015,319100000.0
2009-12-21 15:59:00,87.01,87.02,87.005,87.01,315300000.0
2009-12-21 16:00:00,87.015,87.04,87.015,87.035,193700000.0
2009-12-21 16:01:00,87.03,87.06,87.025,87.04,206600000.0
2009-12-21 16:02:00,87.04,87.045,87.02,87.04,369200000.0
2009-12-21 16:03:00,87.035,87.045,87.025,87.035,136800000.0
2009-12-21 16:04:00,87.03,87.035,87.02,87.025,164100000.0
2009-12-21 16:05:00,87.03,87.065,87.025,87.025,420500000.0
2009-12-21 16:06:00,87.02,87.03,87.01,87.01,254500000.0
2009-12-21 16:07:00,87.015,87.015,86.995,87.005,40400000.0
2009-12-21 16:08:00,87.0,87.005,86.995,86.995,329600000.0
2009-12-21 16:09:00,86.995,87.01,86.985,87.01,65000000.0
2009-12-21 16:10:00,87.01,87.01,86.99,86.995,144600000.0
2009-12-21 16:11:00,86.995,87.015,86.985,87.0,238199999.0
2009-12-21 16:12:00,87.01,87.01,86.98,86.985,247600001.0
2009-12-21 16:13:00,86.98,86.985,86.975,86.975,95000000.0
2009-12-21 16:14:00,86.975,87.01,86.975,86.995,249900000.0
2009-12-21 16:15:00,87.0,87.015,86.99,87.0,359900000.0
2009-12-21 16:16:00,86.995,87.01,86.99,87.0,97100000.0
2009-12-21 16:17:00,87.0,87.03,86.99,87.015,203400000.0
2009-12-21 16:18:00,87.015,87.06,87.005,87.04,305500000.0
2009-12-21 16:19:00,87.035,87.04,87.015,87.025,241700000.0
2009-12-21 16:20:00,87.025,87.08,87.025,87.055,404300000.0
2009-12-21 16:21:00,87.06,87.09,87.05,87.05,324000000.0
2009-12-21 16:22:00,87.05,87.06,87.035,87.055,273500000.0
2009-12-21 16:23:00,87.05,87.07,87.045,87.06,194000000.0
2009-12-21 16:24:00,87.06,87.06,87.04,87.055,282200000.0
2009-12-21 16:25:00,87.055,87.055,87.035,87.04,225400000.0
2009-12-21 16:26:00,87.04,87.045,87.035,87.035,73100000.0
2009-12-21 16:27:00,87.03,87.035,86.995,87.0,221300000.0
2009-12-21 16:28:00,87.005,87.035,87.005,87.01,237400000.0
2009-12-21 16:29:00,87.01,87.02,87.0,87.005,232100000.0
2009-12-21 16:30:00,87.005,87.035,87.0,87.03,246600000.0
2009-12-21 16:31:00,87.025,87.04,87.025,87.035,334899999.0
2009-12-21 16:32:00,87.035,87.035,87.0,87.03,356400000.0
2009-12-21 16:33:00,87.03,87.03,87.02,87.02,342500000.0
2009-12-21 16:34:00,87.025,87.04,87.02,87.03,276800000.0
2009-12-21 16:35:00,87.025,87.045,87.02,87.04,254100000.0
2009-12-21 16:36:00,87.04,87.06,87.04,87.06,203200000.0
2009-12-21 16:37:00,87.065,87.075,87.04,87.06,236500000.0
2009-12-21 16:38:00,87.055,87.06,87.035,87.04,199000000.0
2009-12-21 16:39:00,87.04,87.055,87.025,87.025,267000000.0
2009-12-21 16:40:00,87.035,87.05,87.03,87.05,241000000.0
2009-12-21 16:41:00,87.055,87.07,87.035,87.04,248100000.0
2009-12-21 16:42:00,87.045,87.055,87.035,87.035,162300000.0
2009-12-21 16:43:00,87.04,87.04,87.02,87.02,184000000.0
2009-12-21 16:44:00,87.015,87.02,86.995,86.995,206200000.0
2009-12-21 16:45:00,87.0,87.025,87.0,87.01,314800000.0
2009-12-21 16:46:00,87.01,87.01,86.98,87.01,318900000.0
2009-12-21 16:47:00,87.01,87.01,86.985,86.985,211500000.0
2009-12-21 16:48:00,86.99,86.995,86.975,86.985,201800000.0
2009-12-21 16:49:00,86.98,86.99,86.955,86.975,374699999.0
2009-12-21 16:50:00,86.975,87.0,86.97,87.0,337299999.0
2009-12-21 16:51:00,87.0,87.035,87.0,87.03,339600000.0
2009-12-21 16:52:00,87.03,87.065,87.03,87.055,239800000.0
2009-12-21 16:53:00,87.055,87.065,87.045,87.06,250500000.0
2009-12-21 16:54:00,87.065,87.075,87.045,87.06,253700000.0
2009-12-21 16:55:00,87.06,87.075,87.06,87.075,111900000.0
2009-12-21 16:56:00,87.07,87.09,87.065,87.08,228400000.0
2009-12-21 16:57:00,87.085,87.11,87.08,87.1,205000000.0
2009-12-21 16:58:00,87.1,87.135,87.1,87.11,296100000.0
2009-12-21 16:59:00,87.11,87.11,87.085,87.09,194700000.0
2009-12-21 17:00:00,87.09,87.1,87.065,87.09,311200000.0
2009-12-21 17:01:00,87.085,87.1,87.075,87.095,422800000.0
2009-12-21 17:02:00,87.095,87.125,87.095,87.1,263900000.0
2009-12-21 17:03:00,87.1,87.11,87.085,87.105,220500000.0
2009-12-21 17:04:00,87.105,87.12,87.095,87.11,207300000.0
2009-12-21 17:05:00,87.11,87.125,87.105,87.11,261100000.0
2009-12-21 17:06:00,87.11,87.115,87.08,87.1,474400000.0
2009-12-21 17:07:00,87.11,87.14,87.095,87.11,356800000.0
2009-12-21 17:08:00,87.115,87.13,87.115,87.125,302400000.0
2009-12-21 17:09:00,87.125,87.125,87.095,87.11,199700000.0
2009-12-21 17:10:00,87.115,87.12,87.11,87.12,168400000.0
2009-12-21 17:11:00,87.12,87.14,87.115,87.125,440100001.0
2009-12-21 17:12:00,87.12,87.135,87.115,87.13,383700001.0
2009-12-21 17:13:00,87.125,87.14,87.115,87.12,403800000.0
2009-12-21 17:14:00,87.125,87.125,87.115,87.115,310700000.0
2009-12-21 17:15:00,87.115,87.12,87.095,87.1,191040000.0
2009-12-21 17:16:00,87.105,87.115,87.1,87.11,360700000.0
2009-12-21 17:17:00,87.11,87.125,87.11,87.115,226900000.0
2009-12-21 17:18:00,87.115,87.125,87.11,87.115,125600000.0
2009-12-21 17:19:00,87.115,87.13,87.11,87.115,153200000.0
2009-12-21 17:20:00,87.115,87.12,87.095,87.105,235500000.0
2009-12-21 17:21:00,87.105,87.105,87.08,87.1,376000000.0
2009-12-21 17:22:00,87.095,87.1,87.07,87.07,479400000.0
2009-12-21 17:23:00,87.07,87.075,87.045,87.065,239700000.0
2009-12-21 17:24:00,87.065,87.07,87.035,87.05,241400000.0
2009-12-21 17:25:00,87.045,87.115,87.045,87.09,364900000.0
2009-12-21 17:26:00,87.085,87.095,87.08,87.08,408300000.0
2009-12-21 17:27:00,87.08,87.095,87.07,87.09,458400000.0
2009-12-21 17:28:00,87.09,87.1,87.045,87.055,471600000.0
2009-12-21 17:29:00,87.055,87.065,87.04,87.05,256700000.0
2009-12-21 17:30:00,87.05,87.06,87.035,87.04,287800000.0
2009-12-21 17:31:00,87.04,87.075,87.04,87.07,176300000.0
2009-12-21 17:32:00,87.07,87.09,87.07,87.08,177600000.0
2009-12-21 17:33:00,87.08,87.105,87.07,87.095,333800000.0
2009-12-21 17:34:00,87.1,87.12,87.095,87.115,190000000.0
2009-12-21 17:35:00,87.115,87.12,87.095,87.115,267200000.0
2009-12-21 17:36:00,87.115,87.12,87.105,87.11,272400000.0
2009-12-21 17:37:00,87.11,87.13,87.11,87.125,251800000.0
2009-12-21 17:38:00,87.125,87.13,87.115,87.12,164100000.0
2009-12-21 17:39:00,87.115,87.13,87.105,87.12,233000000.0
2009-12-21 17:40:00,87.12,87.14,87.12,87.14,338700000.0
2009-12-21 17:41:00,87.145,87.155,87.135,87.135,264000000.0
2009-12-21 17:42:00,87.135,87.145,87.13,87.14,191100000.0
2009-12-21 17:43:00,87.145,87.145,87.13,87.13,112200000.0
2009-12-21 17:44:00,87.125,87.135,87.12,87.125,96400000.0
2009-12-21 17:45:00,87.13,87.135,87.115,87.115,120100000.0
2009-12-21 17:46:00,87.115,87.115,87.09,87.095,237100000.0
2009-12-21 17:47:00,87.1,87.1,87.085,87.085,232700000.0
2009-12-21 17:48:00,87.095,87.105,87.075,87.085,157200000.0
2009-12-21 17:49:00,87.08,87.09,87.07,87.07,225300000.0
2009-12-21 17:50:00,87.07,87.105,87.07,87.085,198800000.0
2009-12-21 17:51:00,87.09,87.095,87.075,87.075,279099999.0
2009-12-21 17:52:00,87.075,87.095,87.07,87.08,300700000.0
2009-12-21 17:53:00,87.08,87.095,87.075,87.095,130500000.0
2009-12-21 17:54:00,87.095,87.12,87.095,87.115,116200000.0
2009-12-21 17:55:00,87.115,87.125,87.105,87.125,169200000.0
2009-12-21 17:56:00,87.12,87.14,87.12,87.135,75500000.0
2009-12-21 17:57:00,87.135,87.155,87.115,87.15,184500000.0
2009-12-21 17:58:00,87.15,87.165,87.12,87.125,191800000.0
2009-12-21 17:59:00,87.13,87.14,87.09,87.09,293400000.0
2009-12-21 18:00:00,87.09,87.095,87.08,87.085,209800000.0
2009-12-21 18:01:00,87.08,87.09,87.045,87.045,535300002.0
2009-12-21 18:02:00,87.045,87.065,87.035,87.065,153200000.0
2009-12-21 18:03:00,87.065,87.075,87.055,87.055,231800000.0
2009-12-21 18:04:00,87.055,87.07,87.055,87.065,196600000.0
2009-12-21 18:05:00,87.065,87.08,87.055,87.06,119300000.0
2009-12-21 18:06:00,87.06,87.07,87.05,87.055,210800000.0
2009-12-21 18:07:00,87.06,87.07,87.05,87.065,292800000.0
2009-12-21 18:08:00,87.07,87.07,87.06,87.06,132600000.0
2009-12-21 18:09:00,87.055,87.065,87.02,87.045,255100000.0
2009-12-21 18:10:00,87.045,87.045,87.02,87.045,243600000.0
2009-12-21 18:11:00,87.04,87.045,87.03,87.035,229000000.0
2009-12-21 18:12:00,87.035,87.045,87.03,87.035,419200000.0
2009-12-21 18:13:00,87.035,87.04,87.03,87.035,174100000.0
2009-12-21 18:14:00,87.035,87.04,87.02,87.025,137100000.0
2009-12-21 18:15:00,87.025,87.025,87.01,87.015,147800001.0
2009-12-21 18:16:00,87.015,87.055,87.015,87.05,192799999.0
2009-12-21 18:17:00,87.05,87.05,87.02,87.025,342100000.0
2009-12-21 18:18:00,87.025,87.04,87.025,87.025,586200000.0
2009-12-21 18:19:00,87.025,87.025,87.005,87.005,365000000.0
2009-12-21 18:20:00,87.005,87.01,86.995,87.005,87800000.0
2009-12-21 18:21:00,87.01,87.025,87.005,87.025,83600000.0
2009-12-21 18:22:00,87.025,87.025,87.005,87.01,252000000.0
2009-12-21 18:23:00,87.01,87.015,86.995,87.01,230900001.0
2009-12-21 18:24:00,87.005,87.025,87.005,87.02,109100000.0
2009-12-21 18:25:00,87.02,87.035,87.02,87.03,144200000.0
2009-12-21 18:26:00,87.03,87.05,87.025,87.045,128700000.0
2009-12-21 18:27:00,87.05,87.07,87.025,87.025,149999999.0
2009-12-21 18:28:00,87.025,87.035,87.015,87.015,200900000.0
2009-12-21 18:29:00,87.015,87.03,87.015,87.02,170600000.0
2009-12-21 18:30:00,87.02,87.035,87.02,87.03,111600000.0
2009-12-21 18:31:00,87.03,87.03,87.005,87.03,380100000.0
2009-12-21 18:32:00,87.03,87.055,87.025,87.05,215600000.0
2009-12-21 18:33:00,87.05,87.065,87.035,87.05,203200000.0
2009-12-21 18:34:00,87.06,87.06,87.04,87.05,198400000.0
2009-12-21 18:35:00,87.05,87.05,87.025,87.03,171899999.0
2009-12-21 18:36:00,87.03,87.045,87.025,87.03,282100000.0
2009-12-21 18:37:00,87.03,87.035,87.01,87.025,297600001.0
2009-12-21 18:38:00,87.02,87.02,86.97,86.97,562200000.0
2009-12-21 18:39:00,86.97,86.98,86.94,86.95,184400000.0
2009-12-21 18:40:00,86.95,86.975,86.95,86.965,195300001.0
2009-12-21 18:41:00,86.965,86.985,86.96,86.985,251000000.0
2009-12-21 18:42:00,86.985,87.01,86.985,87.005,232200000.0
2009-12-21 18:43:00,87.005,87.015,86.995,86.995,306300000.0
2009-12-21 18:44:00,87.0,87.025,86.99,87.015,383400000.0
2009-12-21 18:45:00,87.015,87.045,87.01,87.04,556200000.0
2009-12-21 18:46:00,87.04,87.04,87.02,87.025,414600000.0
2009-12-21 18:47:00,87.025,87.03,87.015,87.03,210400000.0
2009-12-21 18:48:00,87.035,87.045,87.025,87.03,152999998.0
2009-12-21 18:49:00,87.035,87.045,87.03,87.03,143500000.0
2009-12-21 18:50:00,87.03,87.035,87.02,87.03,163100000.0
2009-12-21 18:51:00,87.03,87.05,87.025,87.045,148400000.0
2009-12-21 18:52:00,87.055,87.06,87.045,87.055,140000000.0
2009-12-21 18:53:00,87.055,87.06,87.055,87.06,100800000.0
2009-12-21 18:54:00,87.055,87.08,87.055,87.08,84800000.0
2009-12-21 18:55:00,87.075,87.09,87.07,87.08,235400000.0
2009-12-21 18:56:00,87.085,87.09,87.075,87.09,148600000.0
2009-12-21 18:57:00,87.09,87.105,87.075,87.1,327100000.0
2009-12-21 18:58:00,87.1,87.1,87.08,87.09,185400000.0
2009-12-21 18:59:00,87.09,87.095,87.085,87.085,247300000.0
2009-12-21 19:00:00,87.09,87.105,87.085,87.095,150300000.0
2009-12-21 19:01:00,87.1,87.125,87.095,87.125,219100001.0
2009-12-21 19:02:00,87.12,87.13,87.115,87.12,171200000.0
2009-12-21 19:03:00,87.12,87.13,87.115,87.13,182600000.0
2009-12-21 19:04:00,87.13,87.145,87.13,87.13,226800000.0
2009-12-21 19:05:00,87.13,87.16,87.125,87.16,266900000.0
2009-12-21 19:06:00,87.16,87.18,87.16,87.175,152000000.0
2009-12-21 19:07:00,87.175,87.175,87.16,87.165,145399999.0
2009-12-21 19:08:00,87.17,87.175,87.16,87.165,106500000.0
2009-12-21 19:09:00,87.16,87.165,87.15,87.155,211200000.0
2009-12-21 19:10:00,87.155,87.17,87.155,87.17,132500000.0
2009-12-21 19:11:00,87.17,87.19,87.17,87.175,190000000.0
2009-12-21 19:12:00,87.175,87.19,87.17,87.17,160000000.0
2009-12-21 19:13:00,87.175,87.18,87.155,87.155,335700000.0
2009-12-21 19:14:00,87.155,87.17,87.155,87.155,172000000.0
2009-12-21 19:15:00,87.155,87.17,87.15,87.165,179900000.0
2009-12-21 19:16:00,87.165,87.19,87.155,87.18,242100000.0
2009-12-21 19:17:00,87.18,87.19,87.165,87.185,160700000.0
2009-12-21 19:18:00,87.19,87.2,87.185,87.19,173400000.0
2009-12-21 19:19:00,87.195,87.195,87.175,87.175,237300001.0
2009-12-21 19:20:00,87.175,87.19,87.175,87.19,159800000.0
2009-12-21 19:21:00,87.19,87.195,87.18,87.19,299300000.0
2009-12-21 19:22:00,87.19,87.205,87.185,87.195,170400000.0
2009-12-21 19:23:00,87.195,87.2,87.19,87.195,116400000.0
2009-12-21 19:24:00,87.195,87.205,87.195,87.195,289600000.0
2009-12-21 19:25:00,87.195,87.2,87.185,87.195,133800000.0
2009-12-21 19:26:00,87.195,87.195,87.19,87.195,125300000.0
2009-12-21 19:27:00,87.195,87.195,87.19,87.19,93800000.0
2009-12-21 19:28:00,87.195,87.2,87.18,87.195,128100000.0
2009-12-21 19:29:00,87.19,87.19,87.165,87.17,88600000.0
2009-12-21 19:30:00,87.17,87.185,87.17,87.18,127200000.0
2009-12-21 19:31:00,87.175,87.185,87.175,87.18,75200000.0
2009-12-21 19:32:00,87.18,87.18,87.17,87.175,81500000.0
2009-12-21 19:33:00,87.175,87.175,87.165,87.17,70800000.0
2009-12-21 19:34:00,87.175,87.175,87.165,87.17,148100000.0
2009-12-21 19:35:00,87.17,87.175,87.17,87.175,69200000.0
2009-12-21 19:36:00,87.17,87.175,87.165,87.165,83600000.0
2009-12-21 19:37:00,87.165,87.17,87.16,87.17,53200000.0
2009-12-21 19:38:00,87.17,87.17,87.16,87.165,72600000.0
2009-12-21 19:39:00,87.16,87.16,87.155,87.155,84000000.0
2009-12-21 19:40:00,87.155,87.16,87.145,87.15,164800000.0
2009-12-21 19:41:00,87.15,87.165,87.15,87.16,100300000.0
2009-12-21 19:42:00,87.16,87.165,87.15,87.155,76800000.0
2009-12-21 19:43:00,87.155,87.155,87.14,87.14,115100000.0
2009-12-21 19:44:00,87.14,87.14,87.13,87.13,84900000.0
2009-12-21 19:45:00,87.13,87.145,87.13,87.14,58800000.0
2009-12-21 19:46:00,87.14,87.145,87.13,87.13,176300000.0
2009-12-21 19:47:00,87.13,87.13,87.115,87.125,86900000.0
2009-12-21 19:48:00,87.125,87.13,87.12,87.125,132900000.0
2009-12-21 19:49:00,87.125,87.14,87.12,87.12,286400000.0
2009-12-21 19:50:00,87.125,87.135,87.125,87.135,207800000.0
2009-12-21 19:51:00,87.13,87.145,87.13,87.145,363500000.0
2009-12-21 19:52:00,87.145,87.16,87.14,87.15,148700000.0
2009-12-21 19:53:00,87.15,87.155,87.15,87.155,79400000.0
2009-12-21 19:54:00,87.155,87.155,87.14,87.145,144000000.0
2009-12-21 19:55:00,87.145,87.16,87.145,87.16,41400000.0
2009-12-21 19:56:00,87.16,87.175,87.16,87.175,219900000.0
2009-12-21 19:57:00,87.175,87.195,87.175,87.19,141800000.0
2009-12-21 19:58:00,87.19,87.19,87.175,87.175,267200004.0
2009-12-21 19:59:00,87.175,87.175,87.16,87.175,332700000.0
2009-12-21 20:00:00,87.185,87.185,87.165,87.175,140400000.0
2009-12-21 20:01:00,87.18,87.185,87.16,87.16,255000000.0
2009-12-21 20:02:00,87.16,87.165,87.155,87.16,65300000.0
2009-12-21 20:03:00,87.155,87.155,87.15,87.15,36100000.0
2009-12-21 20:04:00,87.155,87.165,87.135,87.145,124600000.0
2009-12-21 20:05:00,87.145,87.15,87.145,87.15,32200000.0
2009-12-21 20:06:00,87.145,87.145,87.135,87.14,86600000.0
2009-12-21 20:07:00,87.135,87.15,87.125,87.13,141300000.0
2009-12-21 20:08:00,87.13,87.14,87.125,87.135,157100000.0
2009-12-21 20:09:00,87.135,87.145,87.13,87.13,212700000.0
2009-12-21 20:10:00,87.135,87.14,87.12,87.13,162900000.0
2009-12-21 20:11:00,87.125,87.13,87.125,87.13,275300000.0
2009-12-21 20:12:00,87.13,87.135,87.12,87.135,90100000.0
2009-12-21 20:13:00,87.135,87.15,87.135,87.135,368200000.0
2009-12-21 20:14:00,87.135,87.135,87.08,87.09,498700001.0
2009-12-21 20:15:00,87.09,87.105,87.06,87.105,500399999.0
2009-12-21 20:16:00,87.105,87.145,87.105,87.145,134000000.0
2009-12-21 20:17:00,87.135,87.15,87.135,87.14,128800000.0
2009-12-21 20:18:00,87.135,87.155,87.135,87.15,137300000.0
2009-12-21 20:19:00,87.155,87.21,87.145,87.205,201300000.0
2009-12-21 20:20:00,87.205,87.21,87.185,87.195,259100000.0
2009-12-21 20:21:00,87.195,87.205,87.19,87.205,102800000.0
2009-12-21 20:22:00,87.205,87.205,87.185,87.19,478900000.0
2009-12-21 20:23:00,87.19,87.19,87.175,87.185,59400000.0
2009-12-21 20:24:00,87.19,87.2,87.165,87.18,191799999.0
2009-12-21 20:25:00,87.18,87.24,87.17,87.23,274400000.0
2009-12-21 20:26:00,87.23,87.24,87.21,87.225,265800000.0
2009-12-21 20:27:00,87.23,87.235,87.215,87.22,189699998.0
2009-12-21 20:28:00,87.22,87.225,87.2,87.215,239600000.0
2009-12-21 20:29:00,87.215,87.215,87.21,87.21,52000000.0
2009-12-21 20:30:00,87.21,87.215,87.21,87.215,46200000.0
2009-12-21 20:31:00,87.215,87.215,87.185,87.195,158300000.0
2009-12-21 20:32:00,87.2,87.215,87.2,87.21,85700000.0
2009-12-21 20:33:00,87.21,87.215,87.2,87.205,186600000.0
2009-12-21 20:34:00,87.205,87.21,87.2,87.205,152300000.0
2009-12-21 20:35:00,87.205,87.21,87.195,87.21,123600000.0
2009-12-21 20:36:00,87.205,87.21,87.2,87.2,175300000.0
2009-12-21 20:37:00,87.195,87.205,87.185,87.185,305500000.0
2009-12-21 20:38:00,87.19,87.19,87.17,87.17,230299999.0
2009-12-21 20:39:00,87.17,87.17,87.145,87.145,429900000.0
2009-12-21 20:40:00,87.145,87.15,87.135,87.14,60500000.0
2009-12-21 20:41:00,87.145,87.16,87.14,87.145,256899999.0
2009-12-21 20:42:00,87.145,87.155,87.12,87.12,414800000.0
2009-12-21 20:43:00,87.125,87.135,87.115,87.13,100300000.0
2009-12-21 20:44:00,87.13,87.135,87.125,87.125,191300000.0
2009-12-21 20:45:00,87.125,87.13,87.12,87.13,102500000.0
2009-12-21 20:46:00,87.135,87.14,87.115,87.125,92300000.0
2009-12-21 20:47:00,87.125,87.14,87.12,87.135,65100000.0
2009-12-21 20:48:00,87.14,87.145,87.135,87.145,146800000.0
2009-12-21 20:49:00,87.145,87.15,87.145,87.145,78100000.0
2009-12-21 20:50:00,87.145,87.15,87.14,87.14,216599999.0
2009-12-21 20:51:00,87.14,87.155,87.135,87.14,281300000.0
2009-12-21 20:52:00,87.14,87.15,87.13,87.15,205900000.0
2009-12-21 20:53:00,87.15,87.15,87.145,87.145,228800000.0
2009-12-21 20:54:00,87.145,87.155,87.14,87.155,163899999.0
2009-12-21 20:55:00,87.155,87.16,87.155,87.155,163600000.0
2009-12-21 20:56:00,87.155,87.155,87.145,87.145,87900000.0
2009-12-21 20:57:00,87.145,87.165,87.14,87.16,386800001.0
2009-12-21 20:58:00,87.16,87.17,87.155,87.16,289399999.0
2009-12-21 20:59:00,87.16,87.17,87.16,87.165,140600000.0
2009-12-21 21:00:00,87.165,87.175,87.155,87.16,146900000.0
2009-12-21 21:01:00,87.16,87.165,87.155,87.16,175600000.0
2009-12-21 21:02:00,87.16,87.175,87.15,87.16,271900000.0
2009-12-21 21:03:00,87.16,87.18,87.16,87.18,44600000.0
2009-12-21 21:04:00,87.175,87.18,87.175,87.18,55400000.0
2009-12-21 21:05:00,87.18,87.185,87.155,87.155,200700000.0
2009-12-21 21:06:00,87.155,87.16,87.135,87.145,164200000.0
2009-12-21 21:07:00,87.14,87.145,87.135,87.135,245600000.0
2009-12-21 21:08:00,87.135,87.15,87.135,87.14,100800000.0
2009-12-21 21:09:00,87.14,87.145,87.12,87.125,208900000.0
2009-12-21 21:10:00,87.125,87.13,87.095,87.115,178000000.0
2009-12-21 21:11:00,87.11,87.12,87.105,87.115,188700000.0
2009-12-21 21:12:00,87.12,87.14,87.115,87.135,202200000.0
2009-12-21 21:13:00,87.135,87.135,87.12,87.125,147800000.0
2009-12-21 21:14:00,87.12,87.14,87.11,87.135,250300000.0
2009-12-21 21:15:00,87.135,87.145,87.13,87.135,83400000.0
2009-12-21 21:16:00,87.135,87.145,87.135,87.145,35600000.0
2009-12-21 21:17:00,87.145,87.16,87.12,87.13,247400000.0
2009-12-21 21:18:00,87.14,87.155,87.135,87.145,251600001.0
2009-12-21 21:19:00,87.14,87.15,87.135,87.145,136900000.0
2009-12-21 21:20:00,87.145,87.185,87.145,87.15,314500000.0
2009-12-21 21:21:00,87.155,87.16,87.15,87.16,288900000.0
2009-12-21 21:22:00,87.16,87.16,87.15,87.16,182200000.0
2009-12-21 21:23:00,87.16,87.175,87.155,87.175,97400000.0
2009-12-21 21:24:00,87.175,87.185,87.17,87.175,203300000.0
2009-12-21 21:25:00,87.175,87.175,87.16,87.175,249600000.0
2009-12-21 21:26:00,87.17,87.175,87.165,87.17,233200000.0
2009-12-21 21:27:00,87.165,87.175,87.165,87.175,216100000.0
2009-12-21 21:28:00,87.18,87.195,87.18,87.19,181400000.0
2009-12-21 21:29:00,87.19,87.19,87.18,87.19,229900001.0
2009-12-21 21:30:00,87.19,87.22,87.185,87.215,443800000.0
2009-12-21 21:31:00,87.215,87.22,87.21,87.21,110900000.0
2009-12-21 21:32:00,87.21,87.225,87.21,87.22,34400000.0
2009-12-21 21:33:00,87.22,87.22,87.215,87.215,70300000.0
2009-12-21 21:34:00,87.215,87.215,87.205,87.205,109900000.0
2009-12-21 21:35:00,87.205,87.21,87.205,87.21,61400000.0
2009-12-21 21:36:00,87.21,87.21,87.195,87.2,143900000.0
2009-12-21 21:37:00,87.2,87.215,87.2,87.205,178600000.0
2009-12-21 21:38:00,87.205,87.205,87.195,87.195,113900000.0
2009-12-21 21:39:00,87.195,87.22,87.195,87.22,56200000.0
2009-12-21 21:40:00,87.215,87.24,87.2,87.205,294700000.0
2009-12-21 21:41:00,87.2,87.24,87.2,87.235,283899999.0
2009-12-21 21:42:00,87.235,87.24,87.23,87.23,180500002.0
2009-12-21 21:43:00,87.23,87.24,87.22,87.23,197100000.0
2009-12-21 21:44:00,87.23,87.235,87.23,87.235,42100000.0
2009-12-21 21:45:00,87.235,87.24,87.235,87.235,17000000.0
2009-12-21 21:46:00,87.23,87.235,87.225,87.225,90700000.0
2009-12-21 21:47:00,87.225,87.225,87.19,87.19,128500000.0
2009-12-21 21:48:00,87.19,87.195,87.19,87.19,88900000.0
2009-12-21 21:49:00,87.19,87.195,87.175,87.175,102000000.0
2009-12-21 21:50:00,87.175,87.19,87.17,87.19,154000000.0
2009-12-21 21:51:00,87.19,87.195,87.18,87.18,121500000.0
2009-12-21 21:52:00,87.18,87.18,87.165,87.18,70000000.0
2009-12-21 21:53:00,87.175,87.195,87.165,87.175,188100000.0
2009-12-21 21:54:00,87.175,87.19,87.175,87.19,206999999.0
2009-12-21 21:55:00,87.19,87.19,87.175,87.19,252600000.0
2009-12-21 21:56:00,87.19,87.19,87.155,87.16,289100000.0
2009-12-21 21:57:00,87.16,87.165,87.145,87.165,261099999.0
2009-12-21 21:58:00,87.165,87.165,87.16,87.16,34800000.0
2009-12-21 21:59:00,87.16,87.21,87.16,87.195,428600000.0
2009-12-21 22:00:00,87.195,87.195,87.18,87.18,215600000.0
2009-12-21 22:01:00,87.18,87.19,87.175,87.175,216700000.0
2009-12-21 22:02:00,87.175,87.185,87.165,87.165,224400000.0
2009-12-21 22:03:00,87.17,87.175,87.155,87.155,533600000.0
2009-12-21 22:04:00,87.155,87.155,87.145,87.145,313400000.0
2009-12-21 22:05:00,87.145,87.155,87.145,87.155,163400000.0
2009-12-21 22:06:00,87.155,87.155,87.15,87.15,71800000.0
2009-12-21 22:07:00,87.145,87.165,87.145,87.155,237300000.0
2009-12-21 22:08:00,87.155,87.16,87.145,87.155,197100000.0
2009-12-21 22:09:00,87.15,87.155,87.15,87.155,42900000.0
2009-12-21 22:10:00,87.155,87.155,87.135,87.145,94500000.0
2009-12-21 22:11:00,87.145,87.155,87.135,87.135,266100000.0
2009-12-21 22:12:00,87.135,87.14,87.1,87.1,336500000.0
2009-12-21 22:13:00,87.1,87.125,87.085,87.115,682500000.0
2009-12-21 22:14:00,87.125,87.13,87.115,87.125,234700000.0
2009-12-21 22:15:00,87.125,87.125,87.105,87.105,178100000.0
2009-12-21 22:16:00,87.1,87.105,87.095,87.095,258300000.0
2009-12-21 22:17:00,87.09,87.105,87.065,87.095,331900000.0
2009-12-21 22:18:00,87.095,87.11,87.085,87.1,237100001.0
2009-12-21 22:19:00,87.095,87.095,87.09,87.09,40600000.0
2009-12-21 22:20:00,87.1,87.13,87.095,87.12,443200002.0
2009-12-21 22:21:00,87.12,87.13,87.11,87.115,381000000.0
2009-12-21 22:22:00,87.115,87.125,87.115,87.125,568700000.0
2009-12-21 22:23:00,87.125,87.145,87.12,87.12,288900000.0
2009-12-21 22:24:00,87.12,87.135,87.115,87.125,256099999.0
2009-12-21 22:25:00,87.125,87.135,87.115,87.13,275600000.0
2009-12-21 22:26:00,87.13,87.13,87.105,87.11,331900001.0
2009-12-21 22:27:00,87.11,87.11,87.105,87.105,401600000.0
2009-12-21 22:28:00,87.105,87.11,87.1,87.11,106100000.0
2009-12-21 22:29:00,87.115,87.13,87.115,87.125,140000000.0
2009-12-21 22:30:00,87.125,87.135,87.12,87.13,233100000.0
2009-12-21 22:31:00,87.12,87.125,87.115,87.12,241400000.0
2009-12-21 22:32:00,87.12,87.12,87.11,87.115,125600000.0
2009-12-21 22:33:00,87.125,87.14,87.115,87.135,175100000.0
2009-12-21 22:34:00,87.135,87.175,87.135,87.155,259300000.0
2009-12-21 22:35:00,87.155,87.155,87.15,87.15,82900000.0
2009-12-21 22:36:00,87.15,87.16,87.15,87.16,227899998.0
2009-12-21 22:37:00,87.16,87.16,87.155,87.155,82500000.0
2009-12-21 22:38:00,87.155,87.175,87.155,87.17,139100000.0
2009-12-21 22:39:00,87.17,87.17,87.165,87.165,104700000.0
2009-12-21 22:40:00,87.165,87.17,87.165,87.17,125900001.0
2009-12-21 22:41:00,87.165,87.175,87.165,87.175,266600000.0
2009-12-21 22:42:00,87.175,87.195,87.175,87.185,280400001.0
2009-12-21 22:43:00,87.185,87.19,87.175,87.175,211399999.0
2009-12-21 22:44:00,87.175,87.18,87.165,87.175,305800000.0
2009-12-21 22:45:00,87.175,87.175,87.165,87.17,186700001.0
2009-12-21 22:46:00,87.165,87.17,87.165,87.17,71700001.0
2009-12-21 22:47:00,87.17,87.18,87.165,87.17,144200000.0
2009-12-21 22:48:00,87.165,87.17,87.165,87.17,248400001.0
2009-12-21 22:49:00,87.17,87.17,87.17,87.17,159900000.0
2009-12-21 22:50:00,87.17,87.17,87.165,87.17,205399999.0
2009-12-21 22:51:00,87.16,87.165,87.15,87.16,296100002.0
2009-12-21 22:52:00,87.16,87.165,87.155,87.16,75400000.0
2009-12-21 22:53:00,87.165,87.17,87.165,87.165,49700000.0
2009-12-21 22:54:00,87.165,87.165,87.165,87.165,4800000.0
2009-12-21 22:55:00,87.16,87.17,87.16,87.165,54800000.0
2009-12-21 22:56:00,87.165,87.165,87.16,87.16,46400000.0
2009-12-21 22:57:00,87.16,87.165,87.15,87.165,111700000.0
2009-12-21 22:58:00,87.16,87.16,87.155,87.155,29000000.0
2009-12-21 22:59:00,87.155,87.155,87.145,87.15,71300000.0
2009-12-21 23:00:00,87.15,87.155,87.15,87.15,52100000.0
2009-12-21 23:01:00,87.15,87.15,87.145,87.15,40700000.0
2009-12-21 23:02:00,87.15,87.15,87.13,87.13,107000000.0
2009-12-21 23:03:00,87.13,87.13,87.13,87.13,7400000.0
2009-12-21 23:04:00,87.13,87.145,87.13,87.145,40400000.0
2009-12-21 23:05:00,87.145,87.145,87.13,87.13,31700000.0
2009-12-21 23:06:00,87.13,87.155,87.13,87.135,92800000.0
2009-12-21 23:07:00,87.135,87.135,87.13,87.135,18000000.0
2009-12-21 23:08:00,87.135,87.135,87.12,87.13,42800000.0
2009-12-21 23:09:00,87.135,87.145,87.135,87.14,85500000.0
2009-12-21 23:10:00,87.14,87.145,87.14,87.145,31400000.0
2009-12-21 23:11:00,87.145,87.145,87.135,87.145,81500000.0
2009-12-21 23:12:00,87.14,87.155,87.135,87.14,216000000.0
2009-12-21 23:13:00,87.14,87.15,87.135,87.145,147000000.0
2009-12-21 23:14:00,87.145,87.145,87.145,87.145,104200000.0
2009-12-21 23:15:00,87.15,87.16,87.12,87.12,111400000.0
2009-12-21 23:16:00,87.125,87.135,87.115,87.135,169400000.0
2009-12-21 23:17:00,87.135,87.15,87.13,87.145,122600000.0
2009-12-21 23:18:00,87.14,87.17,87.14,87.15,106000000.0
2009-12-21 23:19:00,87.15,87.16,87.15,87.155,89600000.0
2009-12-21 23:20:00,87.155,87.16,87.15,87.16,38400000.0
2009-12-21 23:21:00,87.155,87.155,87.15,87.15,29400000.0
2009-12-21 23:22:00,87.15,87.15,87.145,87.15,6400000.0
2009-12-21 23:23:00,87.15,87.15,87.145,87.145,6000000.0
2009-12-21 23:24:00,87.15,87.15,87.13,87.13,40300000.0
2009-12-21 23:25:00,87.135,87.14,87.135,87.14,51400000.0
2009-12-21 23:26:00,87.14,87.14,87.14,87.14,15200000.0
2009-12-21 23:27:00,87.15,87.15,87.15,87.15,15200000.0
2009-12-21 23:28:00,87.15,87.15,87.15,87.15,22500000.0
2009-12-21 23:29:00,87.15,87.15,87.14,87.145,145600000.0
2009-12-21 23:30:00,87.145,87.145,87.13,87.135,155900000.0
2009-12-21 23:31:00,87.135,87.135,87.125,87.13,48600000.0
2009-12-21 23:32:00,87.13,87.155,87.13,87.15,140900000.0
2009-12-21 23:33:00,87.15,87.155,87.145,87.145,53200000.0
2009-12-21 23:34:00,87.145,87.145,87.125,87.135,108100000.0
2009-12-21 23:35:00,87.135,87.14,87.135,87.14,24600000.0
2009-12-21 23:36:00,87.14,87.14,87.135,87.135,30300000.0
2009-12-21 23:37:00,87.135,87.145,87.13,87.135,130600000.0
2009-12-21 23:38:00,87.135,87.155,87.135,87.155,49100000.0
2009-12-21 23:39:00,87.155,87.175,87.14,87.16,81600000.0
2009-12-21 23:40:00,87.16,87.17,87.155,87.155,100400000.0
2009-12-21 23:41:00,87.155,87.155,87.155,87.155,67500000.0
2009-12-21 23:42:00,87.155,87.155,87.155,87.155,36600000.0
2009-12-21 23:43:00,87.155,87.165,87.145,87.145,167600000.0
2009-12-21 23:44:00,87.145,87.15,87.13,87.13,236800000.0
2009-12-21 23:45:00,87.13,87.13,87.13,87.13,84000000.0
2009-12-21 23:46:00,87.13,87.13,87.12,87.12,22800000.0
2009-12-21 23:47:00,87.12,87.125,87.12,87.125,23500000.0
2009-12-21 23:48:00,87.125,87.125,87.095,87.1,22200000.0
2009-12-21 23:49:00,87.1,87.12,87.1,87.12,104800000.0
2009-12-21 23:50:00,87.12,87.12,87.12,87.12,36300000.0
2009-12-21 23:51:00,87.12,87.12,87.12,87.12,17400000.0
2009-12-21 23:52:00,87.12,87.12,87.12,87.12,26200000.0
2009-12-21 23:53:00,87.12,87.12,87.12,87.12,8000000.0
2009-12-21 23:54:00,87.12,87.13,87.11,87.125,32400000.0
2009-12-21 23:55:00,87.09,87.13,87.09,87.13,52400000.0
2009-12-21 23:56:00,87.145,87.145,87.09,87.09,66400000.0
2009-12-21 23:57:00,87.1,87.13,87.09,87.12,51100000.0
2009-12-21 23:58:00,87.12,87.145,87.115,87.12,51000000.0
2009-12-21 23:59:00,87.125,87.155,87.105,87.125,97000000.0
2009-12-22 00:00:00,87.13,87.135,87.09,87.12,70500000.0
2009-12-22 00:01:00,87.11,87.145,87.11,87.14,127600000.0
2009-12-22 00:02:00,87.14,87.155,87.12,87.14,129500000.0
2009-12-22 00:03:00,87.14,87.145,87.12,87.14,78600000.0
2009-12-22 00:04:00,87.14,87.14,87.05,87.05,68400000.0
2009-12-22 00:05:00,87.06,87.11,87.06,87.085,24000000.0
2009-12-22 00:06:00,87.085,87.09,87.08,87.09,12000000.0
2009-12-22 00:07:00,87.09,87.095,87.09,87.09,32000000.0
2009-12-22 00:08:00,87.09,87.115,87.09,87.1,22400000.0
2009-12-22 00:09:00,87.1,87.13,87.095,87.125,75100000.0
2009-12-22 00:10:00,87.125,87.13,87.11,87.115,47900000.0
2009-12-22 00:11:00,87.12,87.145,87.105,87.14,29600000.0
2009-12-22 00:12:00,87.145,87.145,87.135,87.145,16200000.0
2009-12-22 00:13:00,87.15,87.15,87.13,87.13,7000000.0
2009-12-22 00:14:00,87.125,87.13,87.11,87.12,27400000.0
2009-12-22 00:15:00,87.115,87.12,87.11,87.12,18800000.0
2009-12-22 00:16:00,87.12,87.13,87.115,87.12,17000000.0
2009-12-22 00:17:00,87.13,87.13,87.125,87.13,9800000.0
2009-12-22 00:18:00,87.13,87.13,87.125,87.125,5200000.0
2009-12-22 00:19:00,87.125,87.125,87.125,87.125,5000000.0
2009-12-22 00:20:00,87.125,87.15,87.125,87.135,15000000.0
2009-12-22 00:21:00,87.135,87.135,87.125,87.135,8000000.0
2009-12-22 00:22:00,87.14,87.14,87.14,87.14,1000000.0
2009-12-22 00:23:00,87.14,87.14,87.125,87.125,11000000.0
2009-12-22 00:24:00,87.125,87.14,87.125,87.14,9000000.0
2009-12-22 00:25:00,87.14,87.14,87.14,87.14,2000000.0
2009-12-22 00:26:00,87.14,87.145,87.1,87.145,18600000.0
2009-12-22 00:27:00,87.145,87.145,87.04,87.095,118100000.0
2009-12-22 00:28:00,87.09,87.13,87.075,87.1,89000000.0
2009-12-22 00:29:00,87.095,87.105,87.09,87.1,39900000.0
2009-12-22 00:30:00,87.095,87.13,87.095,87.13,35100000.0
2009-12-22 00:31:00,87.125,87.125,87.12,87.125,17600000.0
2009-12-22 00:32:00,87.12,87.12,87.115,87.12,23800000.0
2009-12-22 00:33:00,87.125,87.135,87.125,87.125,15600000.0
2009-12-22 00:34:00,87.125,87.135,87.12,87.125,65000000.0
2009-12-22 00:35:00,87.125,87.125,87.125,87.125,15000000.0
2009-12-22 00:36:00,87.125,87.13,87.115,87.115,40000000.0
2009-12-22 00:37:00,87.115,87.12,87.115,87.12,9600000.0
2009-12-22 00:38:00,87.12,87.12,87.12,87.12,16000000.0
2009-12-22 00:39:00,87.12,87.12,87.115,87.12,66400000.0
2009-12-22 00:40:00,87.12,87.12,87.11,87.115,50800000.0
2009-12-22 00:41:00,87.087,87.104,87.087,87.088,304000000.0
2009-12-22 00:42:00,87.105,87.125,87.105,87.125,41200000.0
2009-12-22 00:43:00,87.13,87.135,87.13,87.135,40800000.0
2009-12-22 00:44:00,87.12,87.135,87.12,87.135,16200000.0
2009-12-22 00:45:00,87.14,87.145,87.13,87.14,55200000.0
2009-12-22 00:46:00,87.15,87.15,87.135,87.145,34000000.0
2009-12-22 00:47:00,87.145,87.15,87.135,87.135,49600000.0
2009-12-22 00:48:00,87.13,87.135,87.125,87.13,24800000.0
2009-12-22 00:49:00,87.125,87.13,87.125,87.125,12400000.0
2009-12-22 00:50:00,87.125,87.125,87.125,87.125,14400000.0
2009-12-22 00:51:00,87.13,87.13,87.13,87.13,2000000.0
2009-12-22 00:52:00,87.125,87.125,87.115,87.115,17100000.0
2009-12-22 00:53:00,87.11,87.115,87.11,87.115,19000000.0
2009-12-22 00:54:00,87.115,87.115,87.115,87.115,1000000.0
2009-12-22 00:55:00,87.115,87.125,87.11,87.12,17000000.0
2009-12-22 00:56:00,87.125,87.125,87.125,87.125,5000000.0
2009-12-22 00:57:00,87.125,87.145,87.125,87.14,62900000.0
2009-12-22 00:58:00,87.155,87.165,87.15,87.15,16400000.0
2009-12-22 00:59:00,87.15,87.155,87.13,87.13,26100000.0
2009-12-22 01:00:00,87.125,87.145,87.115,87.125,27800000.0
2009-12-22 01:01:00,87.125,87.14,87.125,87.125,27800000.0
2009-12-22 01:02:00,87.125,87.13,87.115,87.13,42600000.0
2009-12-22 01:03:00,87.13,87.14,87.12,87.125,28600000.0
2009-12-22 01:04:00,87.115,87.135,87.115,87.135,52800000.0
2009-12-22 01:05:00,87.135,87.155,87.135,87.15,36100000.0
2009-12-22 01:06:00,87.15,87.165,87.14,87.15,45000000.0
2009-12-22 01:07:00,87.14,87.165,87.135,87.16,41000000.0
2009-12-22 01:08:00,87.165,87.17,87.16,87.17,28800000.0
2009-12-22 01:09:00,87.18,87.18,87.155,87.155,48600000.0
2009-12-22 01:10:00,87.155,87.155,87.14,87.155,41000000.0
2009-12-22 01:11:00,87.15,87.155,87.115,87.12,37700000.0
2009-12-22 01:12:00,87.12,87.135,87.12,87.135,20200000.0
2009-12-22 01:13:00,87.135,87.14,87.135,87.135,41300000.0
2009-12-22 01:14:00,87.135,87.145,87.135,87.14,12300000.0
2009-12-22 01:15:00,87.14,87.165,87.14,87.15,71200000.0
2009-12-22 01:16:00,87.16,87.185,87.15,87.16,53700000.0
2009-12-22 01:17:00,87.16,87.165,87.135,87.135,105500000.0
2009-12-22 01:18:00,87.135,87.155,87.135,87.15,142800000.0
2009-12-22 01:19:00,87.15,87.15,87.135,87.145,76900000.0
2009-12-22 01:20:00,87.14,87.145,87.12,87.125,48100000.0
2009-12-22 01:21:00,87.125,87.125,87.085,87.1,146200000.0
2009-12-22 01:22:00,87.1,87.11,87.1,87.11,50400000.0
2009-12-22 01:23:00,87.09,87.105,87.065,87.08,69900000.0
2009-12-22 01:24:00,87.09,87.095,87.055,87.08,82600000.0
2009-12-22 01:25:00,87.08,87.09,87.075,87.085,44800000.0
2009-12-22 01:26:00,87.085,87.09,87.075,87.08,84000000.0
2009-12-22 01:27:00,87.08,87.085,87.07,87.085,44400000.0
2009-12-22 01:28:00,87.085,87.085,87.07,87.08,72400000.0
2009-12-22 01:29:00,87.08,87.085,87.08,87.085,33600000.0
2009-12-22 01:30:00,87.085,87.095,87.085,87.095,19200000.0
2009-12-22 01:31:00,87.09,87.105,87.075,87.105,59200000.0
2009-12-22 01:32:00,87.105,87.13,87.105,87.125,110000000.0
2009-12-22 01:33:00,87.125,87.135,87.125,87.135,36200000.0
2009-12-22 01:34:00,87.135,87.135,87.12,87.12,31200000.0
2009-12-22 01:35:00,87.12,87.12,87.115,87.115,29800000.0
2009-12-22 01:36:00,87.12,87.13,87.12,87.13,26400000.0
2009-12-22 01:37:00,87.125,87.125,87.11,87.11,35200000.0
2009-12-22 01:38:00,87.12,87.125,87.115,87.125,65200000.0
2009-12-22 01:39:00,87.12,87.12,87.115,87.12,21600000.0
2009-12-22 01:40:00,87.115,87.115,87.1,87.11,82400000.0
2009-12-22 01:41:00,87.105,87.105,87.09,87.09,163200000.0
2009-12-22 01:42:00,87.095,87.105,87.09,87.095,76700000.0
2009-12-22 01:43:00,87.095,87.105,87.09,87.095,122300000.0
2009-12-22 01:44:00,87.1,87.12,87.09,87.12,143600000.0
2009-12-22 01:45:00,87.12,87.12,87.085,87.1,116200000.0
2009-12-22 01:46:00,87.095,87.11,87.09,87.095,211200000.0
2009-12-22 01:47:00,87.095,87.1,87.07,87.07,92600000.0
2009-12-22 01:48:00,87.07,87.105,87.07,87.1,67600000.0
2009-12-22 01:49:00,87.105,87.12,87.085,87.095,145900000.0
2009-12-22 01:50:00,87.095,87.1,87.08,87.095,63500000.0
2009-12-22 01:51:00,87.1,87.115,87.095,87.095,65900000.0
2009-12-22 01:52:00,87.1,87.105,87.09,87.09,48300000.0
2009-12-22 01:53:00,87.09,87.095,87.07,87.08,61900000.0
2009-12-22 01:54:00,87.085,87.09,87.075,87.08,41000000.0
2009-12-22 01:55:00,87.085,87.085,87.06,87.08,46000000.0
2009-12-22 01:56:00,87.075,87.08,87.065,87.07,66000000.0
2009-12-22 01:57:00,87.08,87.085,87.075,87.08,73800000.0
2009-12-22 01:58:00,87.085,87.085,87.075,87.085,68300000.0
2009-12-22 01:59:00,87.075,87.1,87.075,87.09,49400000.0
2009-12-22 02:00:00,87.095,87.115,87.085,87.115,60800000.0
2009-12-22 02:01:00,87.115,87.12,87.105,87.12,92500000.0
2009-12-22 02:02:00,87.12,87.12,87.115,87.12,11800000.0
2009-12-22 02:03:00,87.115,87.16,87.11,87.145,71900000.0
2009-12-22 02:04:00,87.145,87.145,87.125,87.135,99300000.0
2009-12-22 02:05:00,87.13,87.145,87.13,87.145,89500000.0
2009-12-22 02:06:00,87.145,87.145,87.13,87.14,140500000.0
2009-12-22 02:07:00,87.14,87.145,87.135,87.14,84500000.0
2009-12-22 02:08:00,87.14,87.145,87.13,87.145,148800000.0
2009-12-22 02:09:00,87.145,87.145,87.135,87.145,122700000.0
2009-12-22 02:10:00,87.145,87.145,87.115,87.115,169200000.0
2009-12-22 02:11:00,87.115,87.135,87.115,87.125,144700000.0
2009-12-22 02:12:00,87.125,87.135,87.105,87.125,273500000.0
2009-12-22 02:13:00,87.125,87.15,87.115,87.145,222300000.0
2009-12-22 02:14:00,87.145,87.145,87.105,87.11,120800000.0
2009-12-22 02:15:00,87.11,87.135,87.11,87.125,131600000.0
2009-12-22 02:16:00,87.125,87.145,87.125,87.135,170300000.0
2009-12-22 02:17:00,87.135,87.145,87.135,87.145,295900000.0
2009-12-22 02:18:00,87.145,87.145,87.125,87.145,97900000.0
2009-12-22 02:19:00,87.145,87.145,87.135,87.135,170200000.0
2009-12-22 02:20:00,87.135,87.15,87.12,87.135,347500000.0
2009-12-22 02:21:00,87.135,87.135,87.115,87.125,112400000.0
2009-12-22 02:22:00,87.125,87.125,87.105,87.115,103600000.0
2009-12-22 02:23:00,87.115,87.13,87.105,87.115,172400000.0
2009-12-22 02:24:00,87.115,87.125,87.115,87.125,144800000.0
2009-12-22 02:25:00,87.125,87.125,87.12,87.125,136200000.0
2009-12-22 02:26:00,87.125,87.145,87.125,87.135,133400000.0
2009-12-22 02:27:00,87.135,87.135,87.105,87.115,148300000.0
2009-12-22 02:28:00,87.115,87.13,87.105,87.125,278500000.0
2009-12-22 02:29:00,87.12,87.12,87.105,87.105,465700000.0
2009-12-22 02:30:00,87.105,87.105,87.075,87.085,192900000.0
2009-12-22 02:31:00,87.085,87.105,87.085,87.105,69200000.0
2009-12-22 02:32:00,87.105,87.105,87.095,87.095,59000000.0
2009-12-22 02:33:00,87.095,87.095,87.085,87.095,35900000.0
2009-12-22 02:34:00,87.095,87.095,87.075,87.085,140200000.0
2009-12-22 02:35:00,87.085,87.085,87.075,87.08,59700000.0
2009-12-22 02:36:00,87.08,87.08,87.04,87.055,104400000.0
2009-12-22 02:37:00,87.055,87.06,87.045,87.055,149700000.0
2009-12-22 02:38:00,87.055,87.065,87.025,87.06,93600000.0
2009-12-22 02:39:00,87.06,87.065,87.055,87.055,46200000.0
2009-12-22 02:40:00,87.065,87.085,87.065,87.075,40200000.0
2009-12-22 02:41:00,87.085,87.095,87.075,87.095,49800000.0
2009-12-22 02:42:00,87.085,87.085,87.055,87.065,76100000.0
2009-12-22 02:43:00,87.065,87.065,87.025,87.025,88800000.0
2009-12-22 02:44:00,87.025,87.035,86.985,86.995,90700000.0
2009-12-22 02:45:00,86.995,87.0,86.985,87.0,235299999.0
2009-12-22 02:46:00,87.0,87.015,86.995,87.005,323300000.0
2009-12-22 02:47:00,87.01,87.035,87.01,87.03,470200000.0
2009-12-22 02:48:00,87.03,87.03,87.025,87.03,166900000.0
2009-12-22 02:49:00,87.03,87.05,87.03,87.04,102400000.0
2009-12-22 02:50:00,87.04,87.09,87.035,87.085,266400000.0
2009-12-22 02:51:00,87.09,87.1,87.085,87.1,433699999.0
2009-12-22 02:52:00,87.1,87.115,87.085,87.1,218900000.0
2009-12-22 02:53:00,87.1,87.115,87.095,87.105,474199999.0
2009-12-22 02:54:00,87.105,87.115,87.08,87.08,480100000.0
2009-12-22 02:55:00,87.095,87.115,87.085,87.115,723000000.0
2009-12-22 02:56:00,87.115,87.13,87.105,87.12,395600000.0
2009-12-22 02:57:00,87.12,87.13,87.095,87.095,371100000.0
2009-12-22 02:58:00,87.1,87.155,87.09,87.15,327900000.0
2009-12-22 02:59:00,87.155,87.195,87.155,87.19,339600000.0
2009-12-22 03:00:00,87.19,87.235,87.18,87.205,367400000.0
2009-12-22 03:01:00,87.2,87.215,87.195,87.205,290900000.0
2009-12-22 03:02:00,87.205,87.205,87.195,87.195,174000000.0
2009-12-22 03:03:00,87.195,87.195,87.185,87.19,85400000.0
2009-12-22 03:04:00,87.19,87.19,87.175,87.175,106700000.0
2009-12-22 03:05:00,87.17,87.19,87.165,87.175,431699999.0
2009-12-22 03:06:00,87.185,87.24,87.185,87.24,273200000.0
2009-12-22 03:07:00,87.24,87.295,87.24,87.275,296400000.0
2009-12-22 03:08:00,87.27,87.3,87.255,87.3,553800000.0
2009-12-22 03:09:00,87.3,87.335,87.275,87.33,517600000.0
2009-12-22 03:10:00,87.325,87.385,87.315,87.365,563200000.0
2009-12-22 03:11:00,87.365,87.365,87.3,87.315,706800000.0
2009-12-22 03:12:00,87.315,87.315,87.3,87.305,215000000.0
2009-12-22 03:13:00,87.305,87.305,87.285,87.3,465500002.0
2009-12-22 03:14:00,87.295,87.305,87.275,87.28,552400000.0
2009-12-22 03:15:00,87.28,87.32,87.28,87.31,972700000.0
2009-12-22 03:16:00,87.315,87.345,87.315,87.335,525900003.0
2009-12-22 03:17:00,87.335,87.355,87.325,87.335,604099999.0
2009-12-22 03:18:00,87.34,87.36,87.335,87.345,318400000.0
2009-12-22 03:19:00,87.345,87.385,87.335,87.385,589100000.0
2009-12-22 03:20:00,87.38,87.445,87.38,87.425,549500000.0
2009-12-22 03:21:00,87.43,87.48,87.425,87.47,470199999.0
2009-12-22 03:22:00,87.465,87.475,87.45,87.46,430900000.0
2009-12-22 03:23:00,87.46,87.46,87.425,87.425,266200000.0
2009-12-22 03:24:00,87.425,87.435,87.425,87.425,369400000.0
2009-12-22 03:25:00,87.425,87.425,87.39,87.41,415100000.0
2009-12-22 03:26:00,87.41,87.415,87.405,87.41,421899999.0
2009-12-22 03:27:00,87.41,87.41,87.4,87.405,222400000.0
2009-12-22 03:28:00,87.405,87.425,87.4,87.415,417800000.0
2009-12-22 03:29:00,87.42,87.42,87.385,87.4,478500000.0
2009-12-22 03:30:00,87.4,87.41,87.39,87.4,235799999.0
2009-12-22 03:31:00,87.4,87.405,87.39,87.405,265200000.0
2009-12-22 03:32:00,87.405,87.435,87.405,87.43,201700000.0
2009-12-22 03:33:00,87.43,87.455,87.43,87.45,363100000.0
2009-12-22 03:34:00,87.45,87.48,87.445,87.47,181500000.0
2009-12-22 03:35:00,87.48,87.48,87.45,87.45,288000001.0
2009-12-22 03:36:00,87.455,87.46,87.42,87.43,341600000.0
2009-12-22 03:37:00,87.43,87.43,87.405,87.41,183300000.0
2009-12-22 03:38:00,87.415,87.415,87.375,87.39,270800000.0
2009-12-22 03:39:00,87.385,87.39,87.355,87.36,352700000.0
2009-12-22 03:40:00,87.36,87.36,87.345,87.355,149600000.0
2009-12-22 03:41:00,87.35,87.36,87.35,87.35,107600000.0
2009-12-22 03:42:00,87.355,87.37,87.325,87.35,212800000.0
2009-12-22 03:43:00,87.35,87.405,87.345,87.405,508000000.0
2009-12-22 03:44:00,87.405,87.435,87.4,87.425,276200000.0
2009-12-22 03:45:00,87.425,87.44,87.39,87.395,556400000.0
2009-12-22 03:46:00,87.395,87.395,87.36,87.37,285400000.0
2009-12-22 03:47:00,87.375,87.385,87.355,87.365,287900000.0
2009-12-22 03:48:00,87.365,87.38,87.365,87.37,161300000.0
2009-12-22 03:49:00,87.37,87.38,87.355,87.36,530500000.0
2009-12-22 03:50:00,87.36,87.365,87.355,87.355,262800000.0
2009-12-22 03:51:00,87.355,87.385,87.355,87.385,254700000.0
2009-12-22 03:52:00,87.385,87.395,87.385,87.39,201000000.0
2009-12-22 03:53:00,87.39,87.4,87.39,87.4,132500000.0
2009-12-22 03:54:00,87.4,87.405,87.39,87.39,132100000.0
2009-12-22 03:55:00,87.39,87.39,87.38,87.385,136900000.0
2009-12-22 03:56:00,87.385,87.385,87.365,87.37,208700000.0
2009-12-22 03:57:00,87.375,87.375,87.37,87.375,71600000.0
2009-12-22 03:58:00,87.375,87.375,87.37,87.375,56600000.0
2009-12-22 03:59:00,87.375,87.39,87.37,87.39,296600000.0
2009-12-22 04:00:00,87.395,87.44,87.395,87.435,287900000.0
2009-12-22 04:01:00,87.435,87.445,87.42,87.43,395600000.0
2009-12-22 04:02:00,87.43,87.43,87.41,87.415,312200000.0
2009-12-22 04:03:00,87.415,87.415,87.405,87.405,70900000.0
2009-12-22 04:04:00,87.41,87.41,87.4,87.405,165900000.0
2009-12-22 04:05:00,87.4,87.405,87.39,87.39,292200000.0
2009-12-22 04:06:00,87.39,87.41,87.385,87.405,322800000.0
2009-12-22 04:07:00,87.405,87.405,87.385,87.395,67099999.0
2009-12-22 04:08:00,87.395,87.395,87.395,87.395,28000000.0
2009-12-22 04:09:00,87.395,87.395,87.38,87.385,163400001.0
2009-12-22 04:10:00,87.385,87.42,87.385,87.41,637100000.0
2009-12-22 04:11:00,87.41,87.415,87.39,87.39,393700000.0
2009-12-22 04:12:00,87.39,87.39,87.385,87.385,94700000.0
2009-12-22 04:13:00,87.385,87.385,87.375,87.375,182700000.0
2009-12-22 04:14:00,87.375,87.39,87.365,87.38,295000000.0
2009-12-22 04:15:00,87.38,87.4,87.37,87.39,458400000.0
2009-12-22 04:16:00,87.4,87.415,87.365,87.37,358100000.0
2009-12-22 04:17:00,87.365,87.375,87.34,87.35,424000000.0
2009-12-22 04:18:00,87.36,87.36,87.345,87.345,315400000.0
2009-12-22 04:19:00,87.345,87.35,87.325,87.345,350700000.0
2009-12-22 04:20:00,87.34,87.365,87.34,87.365,222400000.0
2009-12-22 04:21:00,87.365,87.38,87.355,87.36,448300000.0
2009-12-22 04:22:00,87.36,87.38,87.36,87.365,168400000.0
2009-12-22 04:23:00,87.365,87.375,87.365,87.365,235000000.0
2009-12-22 04:24:00,87.37,87.385,87.355,87.36,137900000.0
2009-12-22 04:25:00,87.365,87.37,87.355,87.37,76300000.0
2009-12-22 04:26:00,87.365,87.365,87.35,87.36,152900000.0
2009-12-22 04:27:00,87.36,87.38,87.36,87.375,71200000.0
2009-12-22 04:28:00,87.38,87.38,87.37,87.37,145500000.0
2009-12-22 04:29:00,87.37,87.37,87.365,87.365,84400000.0
2009-12-22 04:30:00,87.365,87.37,87.36,87.37,184800000.0
2009-12-22 04:31:00,87.37,87.38,87.36,87.36,246200000.0
2009-12-22 04:32:00,87.365,87.365,87.36,87.365,46700000.0
2009-12-22 04:33:00,87.365,87.37,87.365,87.37,150300000.0
2009-12-22 04:34:00,87.37,87.385,87.345,87.355,439200000.0
2009-12-22 04:35:00,87.355,87.365,87.335,87.365,409200001.0
2009-12-22 04:36:00,87.365,87.37,87.35,87.35,219300000.0
2009-12-22 04:37:00,87.35,87.415,87.35,87.395,389100000.0
2009-12-22 04:38:00,87.39,87.39,87.38,87.38,53400000.0
2009-12-22 04:39:00,87.375,87.385,87.365,87.365,114600000.0
2009-12-22 04:40:00,87.37,87.385,87.365,87.385,224700000.0
2009-12-22 04:41:00,87.38,87.395,87.375,87.385,141799999.0
2009-12-22 04:42:00,87.39,87.44,87.38,87.435,262600000.0
2009-12-22 04:43:00,87.435,87.435,87.39,87.415,263600000.0
2009-12-22 04:44:00,87.415,87.43,87.405,87.415,397000000.0
2009-12-22 04:45:00,87.415,87.425,87.41,87.415,275800000.0
2009-12-22 04:46:00,87.42,87.435,87.395,87.395,358300000.0
2009-12-22 04:47:00,87.395,87.415,87.395,87.415,135600000.0
2009-12-22 04:48:00,87.425,87.45,87.42,87.445,296399999.0
2009-12-22 04:49:00,87.44,87.45,87.43,87.43,170100000.0
2009-12-22 04:50:00,87.425,87.425,87.41,87.42,266600000.0
2009-12-22 04:51:00,87.42,87.43,87.415,87.43,141100001.0
2009-12-22 04:52:00,87.425,87.43,87.395,87.41,221900000.0
2009-12-22 04:53:00,87.415,87.415,87.39,87.39,331900000.0
2009-12-22 04:54:00,87.395,87.42,87.39,87.405,365500000.0
2009-12-22 04:55:00,87.405,87.415,87.405,87.405,159600000.0
2009-12-22 04:56:00,87.415,87.43,87.41,87.425,248800000.0
2009-12-22 04:57:00,87.435,87.445,87.405,87.41,262800000.0
2009-12-22 04:58:00,87.415,87.42,87.39,87.395,215200000.0
2009-12-22 04:59:00,87.395,87.42,87.395,87.41,324700000.0
2009-12-22 05:00:00,87.41,87.425,87.39,87.405,310500000.0
2009-12-22 05:01:00,87.4,87.405,87.375,87.39,399500000.0
2009-12-22 05:02:00,87.385,87.395,87.375,87.375,211200000.0
2009-12-22 05:03:00,87.38,87.405,87.38,87.405,251900000.0
2009-12-22 05:04:00,87.405,87.415,87.395,87.4,91400000.0
2009-12-22 05:05:00,87.4,87.4,87.39,87.395,78400000.0
2009-12-22 05:06:00,87.395,87.405,87.365,87.375,227800000.0
2009-12-22 05:07:00,87.375,87.41,87.375,87.405,352000000.0
2009-12-22 05:08:00,87.415,87.415,87.395,87.405,264600000.0
2009-12-22 05:09:00,87.405,87.405,87.395,87.405,102000000.0
2009-12-22 05:10:00,87.405,87.41,87.395,87.405,198700000.0
2009-12-22 05:11:00,87.4,87.405,87.4,87.4,66200000.0
2009-12-22 05:12:00,87.4,87.4,87.395,87.395,35700000.0
2009-12-22 05:13:00,87.395,87.405,87.38,87.385,244600000.0
2009-12-22 05:14:00,87.385,87.395,87.38,87.385,167000000.0
2009-12-22 05:15:00,87.385,87.4,87.38,87.4,228400000.0
2009-12-22 05:16:00,87.4,87.4,87.38,87.395,401900000.0
2009-12-22 05:17:00,87.395,87.395,87.385,87.385,285100000.0
2009-12-22 05:18:00,87.385,87.39,87.375,87.38,239400000.0
2009-12-22 05:19:00,87.38,87.395,87.375,87.375,244300000.0
2009-12-22 05:20:00,87.38,87.38,87.375,87.38,287000000.0
2009-12-22 05:21:00,87.38,87.38,87.365,87.365,137400000.0
2009-12-22 05:22:00,87.365,87.375,87.36,87.375,133800000.0
2009-12-22 05:23:00,87.375,87.375,87.37,87.37,181600000.0
2009-12-22 05:24:00,87.375,87.375,87.375,87.375,199400000.0
2009-12-22 05:25:00,87.375,87.375,87.375,87.375,217200000.0
2009-12-22 05:26:00,87.375,87.385,87.37,87.38,250600000.0
2009-12-22 05:27:00,87.38,87.38,87.365,87.37,148600000.0
2009-12-22 05:28:00,87.37,87.395,87.37,87.395,201800000.0
2009-12-22 05:29:00,87.395,87.4,87.38,87.38,195400002.0
2009-12-22 05:30:00,87.385,87.385,87.375,87.375,240400000.0
2009-12-22 05:31:00,87.385,87.385,87.365,87.375,184900000.0
2009-12-22 05:32:00,87.375,87.385,87.375,87.38,135800000.0
2009-12-22 05:33:00,87.38,87.385,87.375,87.385,73400000.0
2009-12-22 05:34:00,87.385,87.385,87.375,87.375,19100000.0
2009-12-22 05:35:00,87.38,87.385,87.375,87.38,34100000.0
2009-12-22 05:36:00,87.38,87.38,87.365,87.365,153100000.0
2009-12-22 05:37:00,87.37,87.385,87.365,87.385,164000000.0
2009-12-22 05:38:00,87.385,87.385,87.385,87.385,125000000.0
2009-12-22 05:39:00,87.385,87.395,87.36,87.395,240000000.0
2009-12-22 05:40:00,87.395,87.415,87.395,87.415,159400000.0
2009-12-22 05:41:00,87.405,87.405,87.395,87.4,223800000.0
2009-12-22 05:42:00,87.395,87.395,87.39,87.39,45400000.0
2009-12-22 05:43:00,87.39,87.39,87.385,87.385,80200000.0
2009-12-22 05:44:00,87.39,87.39,87.39,87.39,57400000.0
2009-12-22 05:45:00,87.39,87.395,87.39,87.395,138100000.0
2009-12-22 05:46:00,87.395,87.395,87.38,87.39,159700000.0
2009-12-22 05:47:00,87.39,87.4,87.39,87.39,83000000.0
2009-12-22 05:48:00,87.39,87.395,87.385,87.395,110700000.0
2009-12-22 05:49:00,87.395,87.395,87.395,87.395,19800000.0
2009-12-22 05:50:00,87.385,87.405,87.38,87.39,260600000.0
2009-12-22 05:51:00,87.39,87.4,87.385,87.395,173500000.0
2009-12-22 05:52:00,87.395,87.415,87.395,87.405,135700000.0
2009-12-22 05:53:00,87.405,87.415,87.405,87.415,111400000.0
2009-12-22 05:54:00,87.41,87.41,87.41,87.41,6400000.0
2009-12-22 05:55:00,87.41,87.425,87.41,87.42,120000000.0
2009-12-22 05:56:00,87.42,87.42,87.39,87.4,130700000.0
2009-12-22 05:57:00,87.405,87.425,87.4,87.405,181900000.0
2009-12-22 05:58:00,87.405,87.42,87.405,87.415,103100000.0
2009-12-22 05:59:00,87.41,87.415,87.4,87.4,98700000.0
2009-12-22 06:00:00,87.405,87.415,87.4,87.405,93400000.0
2009-12-22 06:01:00,87.41,87.425,87.41,87.415,158200001.0
2009-12-22 06:02:00,87.415,87.425,87.415,87.42,192900000.0
2009-12-22 06:03:00,87.425,87.425,87.41,87.41,149900000.0
2009-12-22 06:04:00,87.415,87.42,87.385,87.395,259500000.0
2009-12-22 06:05:00,87.395,87.405,87.36,87.38,300200000.0
2009-12-22 06:06:00,87.38,87.4,87.375,87.38,391100000.0
2009-12-22 06:07:00,87.4,87.4,87.385,87.385,99100000.0
2009-12-22 06:08:00,87.385,87.39,87.365,87.365,211200000.0
2009-12-22 06:09:00,87.355,87.385,87.35,87.375,363500000.0
2009-12-22 06:10:00,87.375,87.38,87.375,87.375,127400000.0
2009-12-22 06:11:00,87.375,87.395,87.375,87.39,144100000.0
2009-12-22 06:12:00,87.385,87.39,87.38,87.38,103800000.0
2009-12-22 06:13:00,87.385,87.385,87.375,87.375,154000000.0
2009-12-22 06:14:00,87.375,87.38,87.375,87.38,124200000.0
2009-12-22 06:15:00,87.38,87.4,87.38,87.4,159500000.0
2009-12-22 06:16:00,87.4,87.405,87.4,87.405,9600000.0
2009-12-22 06:17:00,87.405,87.405,87.395,87.4,32100000.0
2009-12-22 06:18:00,87.4,87.4,87.385,87.395,110900000.0
2009-12-22 06:19:00,87.395,87.4,87.385,87.385,107200000.0
2009-12-22 06:20:00,87.385,87.385,87.38,87.385,330300000.0
2009-12-22 06:21:00,87.39,87.395,87.385,87.395,88000000.0
2009-12-22 06:22:00,87.395,87.395,87.375,87.385,66200000.0
2009-12-22 06:23:00,87.385,87.385,87.365,87.375,169400000.0
2009-12-22 06:24:00,87.375,87.385,87.37,87.385,51200000.0
2009-12-22 06:25:00,87.38,87.38,87.38,87.38,14400000.0
2009-12-22 06:26:00,87.38,87.38,87.365,87.365,52000000.0
2009-12-22 06:27:00,87.36,87.38,87.36,87.38,82200000.0
2009-12-22 06:28:00,87.375,87.385,87.375,87.375,77400000.0
2009-12-22 06:29:00,87.38,87.39,87.38,87.39,124000000.0
2009-12-22 06:30:00,87.385,87.405,87.38,87.4,170300000.0
2009-12-22 06:31:00,87.4,87.4,87.395,87.395,45600000.0
2009-12-22 06:32:00,87.395,87.405,87.395,87.395,92200000.0
2009-12-22 06:33:00,87.395,87.405,87.395,87.395,103400000.0
2009-12-22 06:34:00,87.395,87.405,87.395,87.405,110300000.0
2009-12-22 06:35:00,87.405,87.415,87.395,87.405,159800000.0
2009-12-22 06:36:00,87.405,87.42,87.4,87.42,308000000.0
2009-12-22 06:37:00,87.42,87.42,87.405,87.41,203300000.0
2009-12-22 06:38:00,87.41,87.415,87.41,87.41,123500000.0
2009-12-22 06:39:00,87.415,87.415,87.41,87.41,32700000.0
2009-12-22 06:40:00,87.415,87.425,87.41,87.42,158000000.0
2009-12-22 06:41:00,87.42,87.42,87.405,87.41,138000000.0
2009-12-22 06:42:00,87.41,87.42,87.405,87.42,222500000.0
2009-12-22 06:43:00,87.42,87.42,87.42,87.42,21800000.0
2009-12-22 06:44:00,87.415,87.415,87.405,87.41,205500000.0
2009-12-22 06:45:00,87.405,87.41,87.405,87.405,144100000.0
2009-12-22 06:46:00,87.405,87.405,87.405,87.405,76400000.0
2009-12-22 06:47:00,87.41,87.41,87.405,87.405,168200000.0
2009-12-22 06:48:00,87.405,87.405,87.405,87.405,80400000.0
2009-12-22 06:49:00,87.4,87.405,87.395,87.4,120900000.0
2009-12-22 06:50:00,87.4,87.405,87.4,87.405,55000000.0
2009-12-22 06:51:00,87.405,87.415,87.405,87.41,26600000.0
2009-12-22 06:52:00,87.4,87.4,87.375,87.4,334600000.0
2009-12-22 06:53:00,87.39,87.395,87.39,87.395,211900000.0
2009-12-22 06:54:00,87.395,87.395,87.385,87.39,214100000.0
2009-12-22 06:55:00,87.39,87.395,87.385,87.395,247400000.0
2009-12-22 06:56:00,87.395,87.395,87.395,87.395,69200000.0
2009-12-22 06:57:00,87.395,87.405,87.395,87.405,70400000.0
2009-12-22 06:58:00,87.405,87.405,87.405,87.405,32200000.0
2009-12-22 06:59:00,87.405,87.41,87.405,87.41,37100000.0
2009-12-22 07:00:00,87.405,87.415,87.405,87.415,81200000.0
2009-12-22 07:01:00,87.41,87.41,87.395,87.395,178600000.0
2009-12-22 07:02:00,87.395,87.395,87.39,87.395,77100000.0
2009-12-22 07:03:00,87.4,87.405,87.4,87.405,11400000.0
2009-12-22 07:04:00,87.405,87.415,87.385,87.39,191400000.0
2009-12-22 07:05:00,87.395,87.405,87.39,87.4,104000000.0
2009-12-22 07:06:00,87.395,87.4,87.395,87.395,44800000.0
2009-12-22 07:07:00,87.39,87.39,87.365,87.365,186500000.0
2009-12-22 07:08:00,87.365,87.375,87.36,87.36,97600000.0
2009-12-22 07:09:00,87.365,87.365,87.355,87.365,158000000.0
2009-12-22 07:10:00,87.36,87.41,87.36,87.38,151800000.0
2009-12-22 07:11:00,87.385,87.39,87.375,87.38,192300000.0
2009-12-22 07:12:00,87.38,87.38,87.365,87.365,297200000.0
2009-12-22 07:13:00,87.36,87.37,87.325,87.35,361800000.0
2009-12-22 07:14:00,87.35,87.36,87.335,87.35,326600000.0
2009-12-22 07:15:00,87.35,87.355,87.345,87.35,274900000.0
2009-12-22 07:16:00,87.35,87.365,87.35,87.36,186000000.0
2009-12-22 07:17:00,87.36,87.365,87.355,87.36,141500000.0
2009-12-22 07:18:00,87.36,87.37,87.335,87.335,274999999.0
2009-12-22 07:19:00,87.335,87.335,87.325,87.325,44500000.0
2009-12-22 07:20:00,87.33,87.335,87.31,87.315,265600000.0
2009-12-22 07:21:00,87.315,87.315,87.305,87.31,158600000.0
2009-12-22 07:22:00,87.31,87.325,87.305,87.325,267600001.0
2009-12-22 07:23:00,87.325,87.335,87.315,87.335,427000000.0
2009-12-22 07:24:00,87.335,87.345,87.32,87.325,61700000.0
2009-12-22 07:25:00,87.325,87.335,87.325,87.33,67900000.0
2009-12-22 07:26:00,87.325,87.335,87.325,87.33,123900000.0
2009-12-22 07:27:00,87.335,87.335,87.295,87.295,99200000.0
2009-12-22 07:28:00,87.29,87.335,87.29,87.315,213900000.0
2009-12-22 07:29:00,87.315,87.325,87.31,87.315,92300000.0
2009-12-22 07:30:00,87.315,87.335,87.315,87.325,100200000.0
2009-12-22 07:31:00,87.325,87.33,87.315,87.33,79900000.0
2009-12-22 07:32:00,87.335,87.335,87.33,87.335,40900000.0
2009-12-22 07:33:00,87.33,87.335,87.315,87.33,101300000.0
2009-12-22 07:34:00,87.33,87.34,87.33,87.34,160800000.0
2009-12-22 07:35:00,87.335,87.335,87.325,87.33,95800000.0
2009-12-22 07:36:00,87.33,87.33,87.32,87.33,142200000.0
2009-12-22 07:37:00,87.33,87.33,87.32,87.325,61800000.0
2009-12-22 07:38:00,87.325,87.335,87.325,87.335,121300000.0
2009-12-22 07:39:00,87.335,87.34,87.335,87.335,122600000.0
2009-12-22 07:40:00,87.335,87.335,87.335,87.335,109800000.0
2009-12-22 07:41:00,87.345,87.345,87.335,87.335,104600000.0
2009-12-22 07:42:00,87.335,87.34,87.335,87.34,131800000.0
2009-12-22 07:43:00,87.335,87.345,87.335,87.345,231200000.0
2009-12-22 07:44:00,87.34,87.36,87.335,87.36,173800000.0
2009-12-22 07:45:00,87.35,87.36,87.345,87.35,78900000.0
2009-12-22 07:46:00,87.345,87.35,87.315,87.315,232900000.0
2009-12-22 07:47:00,87.315,87.33,87.315,87.32,117600000.0
2009-12-22 07:48:00,87.315,87.325,87.31,87.31,350400000.0
2009-12-22 07:49:00,87.315,87.33,87.3,87.32,241100000.0
2009-12-22 07:50:00,87.32,87.325,87.3,87.315,170200000.0
2009-12-22 07:51:00,87.32,87.32,87.3,87.305,155600000.0
2009-12-22 07:52:00,87.305,87.305,87.29,87.29,146200000.0
2009-12-22 07:53:00,87.285,87.29,87.275,87.28,303100000.0
2009-12-22 07:54:00,87.285,87.285,87.255,87.275,466300000.0
2009-12-22 07:55:00,87.275,87.3,87.275,87.285,498300000.0
2009-12-22 07:56:00,87.29,87.29,87.27,87.28,844100000.0
2009-12-22 07:57:00,87.28,87.285,87.265,87.28,313600000.0
2009-12-22 07:58:00,87.295,87.305,87.295,87.305,110300000.0
2009-12-22 07:59:00,87.3,87.305,87.29,87.295,539300000.0
2009-12-22 08:00:00,87.295,87.3,87.25,87.25,236200000.0
2009-12-22 08:01:00,87.245,87.255,87.235,87.245,136800000.0
2009-12-22 08:02:00,87.245,87.26,87.24,87.255,299300000.0
2009-12-22 08:03:00,87.255,87.27,87.255,87.265,103400000.0
2009-12-22 08:04:00,87.26,87.26,87.245,87.25,197000000.0
2009-12-22 08:05:00,87.25,87.25,87.235,87.25,100100000.0
2009-12-22 08:06:00,87.25,87.26,87.245,87.255,320500000.0
2009-12-22 08:07:00,87.255,87.26,87.235,87.24,260700000.0
2009-12-22 08:08:00,87.245,87.26,87.245,87.26,109800000.0
2009-12-22 08:09:00,87.26,87.265,87.26,87.26,53600000.0
2009-12-22 08:10:00,87.26,87.275,87.255,87.265,402800000.0
2009-12-22 08:11:00,87.265,87.265,87.25,87.26,321600000.0
2009-12-22 08:12:00,87.26,87.26,87.255,87.255,119400000.0
2009-12-22 08:13:00,87.26,87.275,87.255,87.27,109600000.0
2009-12-22 08:14:00,87.27,87.27,87.255,87.265,210800001.0
2009-12-22 08:15:00,87.265,87.275,87.26,87.26,80000000.0
2009-12-22 08:16:00,87.265,87.27,87.26,87.265,124400000.0
2009-12-22 08:17:00,87.265,87.27,87.26,87.27,238900000.0
2009-12-22 08:18:00,87.27,87.275,87.26,87.275,321000000.0
2009-12-22 08:19:00,87.275,87.285,87.275,87.28,155400000.0
2009-12-22 08:20:00,87.28,87.28,87.27,87.28,146300000.0
2009-12-22 08:21:00,87.28,87.315,87.28,87.305,202800000.0
2009-12-22 08:22:00,87.305,87.31,87.295,87.31,51800000.0
2009-12-22 08:23:00,87.31,87.33,87.31,87.315,183000000.0
2009-12-22 08:24:00,87.315,87.315,87.295,87.3,328400000.0
2009-12-22 08:25:00,87.3,87.305,87.29,87.305,113700000.0
2009-12-22 08:26:00,87.3,87.305,87.295,87.305,29100000.0
2009-12-22 08:27:00,87.305,87.305,87.29,87.305,204200000.0
2009-12-22 08:28:00,87.305,87.315,87.295,87.305,194400000.0
2009-12-22 08:29:00,87.305,87.305,87.275,87.28,232900000.0
2009-12-22 08:30:00,87.285,87.29,87.275,87.29,162300000.0
2009-12-22 08:31:00,87.29,87.295,87.29,87.29,114200000.0
2009-12-22 08:32:00,87.285,87.285,87.28,87.285,53200000.0
2009-12-22 08:33:00,87.285,87.3,87.285,87.29,131500000.0
2009-12-22 08:34:00,87.29,87.29,87.26,87.265,170200000.0
2009-12-22 08:35:00,87.265,87.27,87.255,87.265,242400000.0
2009-12-22 08:36:00,87.265,87.27,87.25,87.26,219900000.0
2009-12-22 08:37:00,87.26,87.28,87.26,87.265,523400000.0
2009-12-22 08:38:00,87.27,87.275,87.26,87.26,296700000.0
2009-12-22 08:39:00,87.26,87.26,87.24,87.245,406600001.0
2009-12-22 08:40:00,87.25,87.265,87.24,87.255,219800000.0
2009-12-22 08:41:00,87.255,87.265,87.235,87.245,314500000.0
2009-12-22 08:42:00,87.245,87.25,87.235,87.25,290900000.0
2009-12-22 08:43:00,87.255,87.26,87.225,87.235,459000000.0
2009-12-22 08:44:00,87.23,87.24,87.205,87.21,351300000.0
2009-12-22 08:45:00,87.21,87.215,87.175,87.19,460400000.0
2009-12-22 08:46:00,87.195,87.195,87.175,87.19,277100000.0
2009-12-22 08:47:00,87.195,87.195,87.18,87.185,235900000.0
2009-12-22 08:48:00,87.185,87.185,87.165,87.18,185300000.0
2009-12-22 08:49:00,87.175,87.175,87.135,87.15,233100000.0
2009-12-22 08:50:00,87.15,87.155,87.13,87.145,117700000.0
2009-12-22 08:51:00,87.135,87.175,87.135,87.175,430300000.0
2009-12-22 08:52:00,87.175,87.185,87.155,87.16,429300000.0
2009-12-22 08:53:00,87.165,87.185,87.15,87.18,369100000.0
2009-12-22 08:54:00,87.18,87.2,87.18,87.195,100900000.0
2009-12-22 08:55:00,87.195,87.195,87.165,87.175,223000000.0
2009-12-22 08:56:00,87.18,87.205,87.165,87.19,351300000.0
2009-12-22 08:57:00,87.185,87.21,87.18,87.18,380300000.0
2009-12-22 08:58:00,87.18,87.21,87.18,87.2,327700000.0
2009-12-22 08:59:00,87.195,87.205,87.18,87.205,242400000.0
2009-12-22 09:00:00,87.2,87.22,87.19,87.2,554699999.0
2009-12-22 09:01:00,87.195,87.225,87.195,87.215,285600000.0
2009-12-22 09:02:00,87.21,87.215,87.2,87.21,292100000.0
2009-12-22 09:03:00,87.21,87.215,87.185,87.2,322000000.0
2009-12-22 09:04:00,87.195,87.195,87.16,87.16,292200000.0
2009-12-22 09:05:00,87.16,87.195,87.155,87.175,467200000.0
2009-12-22 09:06:00,87.175,87.23,87.17,87.23,409000000.0
2009-12-22 09:07:00,87.225,87.235,87.205,87.215,384300000.0
2009-12-22 09:08:00,87.215,87.215,87.19,87.21,205900000.0
2009-12-22 09:09:00,87.215,87.23,87.205,87.21,401700000.0
2009-12-22 09:10:00,87.21,87.245,87.21,87.24,289200000.0
2009-12-22 09:11:00,87.235,87.265,87.23,87.245,589500002.0
2009-12-22 09:12:00,87.245,87.255,87.24,87.24,128600000.0
2009-12-22 09:13:00,87.245,87.245,87.21,87.21,288200000.0
2009-12-22 09:14:00,87.205,87.23,87.205,87.21,248000000.0
2009-12-22 09:15:00,87.205,87.215,87.175,87.205,393900000.0
2009-12-22 09:16:00,87.205,87.205,87.175,87.18,200700000.0
2009-12-22 09:17:00,87.185,87.19,87.175,87.175,211000000.0
2009-12-22 09:18:00,87.175,87.205,87.175,87.195,244500000.0
2009-12-22 09:19:00,87.195,87.21,87.165,87.21,509200000.0
2009-12-22 09:20:00,87.215,87.23,87.215,87.215,260600000.0
2009-12-22 09:21:00,87.22,87.22,87.195,87.195,445400000.0
2009-12-22 09:22:00,87.195,87.2,87.18,87.19,184800000.0
2009-12-22 09:23:00,87.19,87.195,87.18,87.19,379199999.0
2009-12-22 09:24:00,87.19,87.2,87.185,87.185,178900000.0
2009-12-22 09:25:00,87.185,87.185,87.175,87.18,192400000.0
2009-12-22 09:26:00,87.18,87.19,87.175,87.185,135600000.0
2009-12-22 09:27:00,87.185,87.195,87.18,87.195,251400000.0
2009-12-22 09:28:00,87.2,87.205,87.175,87.185,369700000.0
2009-12-22 09:29:00,87.185,87.205,87.18,87.195,245800000.0
2009-12-22 09:30:00,87.195,87.205,87.165,87.175,288700000.0
2009-12-22 09:31:00,87.175,87.19,87.17,87.17,124800000.0
2009-12-22 09:32:00,87.17,87.18,87.16,87.175,302000000.0
2009-12-22 09:33:00,87.175,87.2,87.155,87.19,197000000.0
2009-12-22 09:34:00,87.19,87.195,87.17,87.175,124400000.0
2009-12-22 09:35:00,87.17,87.18,87.165,87.17,69400000.0
2009-12-22 09:36:00,87.16,87.165,87.155,87.16,197500000.0
2009-12-22 09:37:00,87.165,87.175,87.16,87.165,130900000.0
2009-12-22 09:38:00,87.165,87.175,87.15,87.16,213700000.0
2009-12-22 09:39:00,87.16,87.185,87.155,87.175,224400000.0
2009-12-22 09:40:00,87.19,87.21,87.185,87.205,399600000.0
2009-12-22 09:41:00,87.205,87.235,87.2,87.215,404600000.0
2009-12-22 09:42:00,87.215,87.22,87.18,87.185,447300000.0
2009-12-22 09:43:00,87.18,87.19,87.17,87.18,158100000.0
2009-12-22 09:44:00,87.175,87.18,87.135,87.16,238100000.0
2009-12-22 09:45:00,87.165,87.24,87.16,87.235,463200000.0
2009-12-22 09:46:00,87.235,87.255,87.23,87.255,350200000.0
2009-12-22 09:47:00,87.255,87.29,87.245,87.28,396900000.0
2009-12-22 09:48:00,87.275,87.28,87.26,87.28,201600000.0
2009-12-22 09:49:00,87.28,87.29,87.27,87.275,209900000.0
2009-12-22 09:50:00,87.275,87.275,87.25,87.25,213700000.0
2009-12-22 09:51:00,87.25,87.27,87.24,87.265,182400000.0
2009-12-22 09:52:00,87.265,87.28,87.245,87.25,234600000.0
2009-12-22 09:53:00,87.25,87.26,87.235,87.235,173100000.0
2009-12-22 09:54:00,87.235,87.235,87.22,87.22,172400000.0
2009-12-22 09:55:00,87.22,87.255,87.215,87.255,202900000.0
2009-12-22 09:56:00,87.255,87.28,87.255,87.28,238400000.0
2009-12-22 09:57:00,87.28,87.29,87.175,87.18,344400000.0
2009-12-22 09:58:00,87.18,87.185,87.115,87.18,610500000.0
2009-12-22 09:59:00,87.18,87.19,87.145,87.19,339400000.0
2009-12-22 10:00:00,87.185,87.29,87.185,87.29,403900000.0
2009-12-22 10:01:00,87.28,87.305,87.26,87.295,433200001.0
2009-12-22 10:02:00,87.29,87.32,87.25,87.32,601000001.0
2009-12-22 10:03:00,87.32,87.33,87.27,87.295,657800000.0
2009-12-22 10:04:00,87.3,87.31,87.285,87.295,231099999.0
2009-12-22 10:05:00,87.29,87.29,87.24,87.24,486299998.0
2009-12-22 10:06:00,87.24,87.26,87.24,87.255,209200000.0
2009-12-22 10:07:00,87.25,87.255,87.215,87.235,338099999.0
2009-12-22 10:08:00,87.235,87.255,87.215,87.215,217200000.0
2009-12-22 10:09:00,87.215,87.235,87.215,87.23,53800000.0
2009-12-22 10:10:00,87.235,87.27,87.23,87.23,97600000.0
2009-12-22 10:11:00,87.23,87.265,87.22,87.26,183600000.0
2009-12-22 10:12:00,87.26,87.285,87.26,87.285,130200000.0
2009-12-22 10:13:00,87.285,87.29,87.255,87.27,165700000.0
2009-12-22 10:14:00,87.275,87.29,87.265,87.265,129200000.0
2009-12-22 10:15:00,87.265,87.275,87.25,87.27,146000000.0
2009-12-22 10:16:00,87.275,87.315,87.275,87.275,131300000.0
2009-12-22 10:17:00,87.275,87.305,87.27,87.29,130900000.0
2009-12-22 10:18:00,87.29,87.305,87.265,87.305,179700000.0
2009-12-22 10:19:00,87.305,87.305,87.295,87.295,80000000.0
2009-12-22 10:20:00,87.295,87.31,87.27,87.27,100600000.0
2009-12-22 10:21:00,87.27,87.295,87.265,87.285,140500000.0
2009-12-22 10:22:00,87.285,87.285,87.27,87.27,247000000.0
2009-12-22 10:23:00,87.265,87.285,87.25,87.275,337000000.0
2009-12-22 10:24:00,87.28,87.295,87.275,87.285,95300000.0
2009-12-22 10:25:00,87.285,87.3,87.28,87.285,274400000.0
2009-12-22 10:26:00,87.28,87.295,87.28,87.28,208500000.0
2009-12-22 10:27:00,87.28,87.285,87.265,87.265,93700000.0
2009-12-22 10:28:00,87.265,87.3,87.265,87.3,180500000.0
2009-12-22 10:29:00,87.295,87.32,87.28,87.32,187300000.0
2009-12-22 10:30:00,87.32,87.33,87.31,87.315,106500000.0
2009-12-22 10:31:00,87.32,87.32,87.305,87.315,82100000.0
2009-12-22 10:32:00,87.315,87.33,87.28,87.3,248500000.0
2009-12-22 10:33:00,87.3,87.3,87.285,87.29,339500000.0
2009-12-22 10:34:00,87.29,87.295,87.28,87.28,120000000.0
2009-12-22 10:35:00,87.285,87.285,87.265,87.27,156800000.0
2009-12-22 10:36:00,87.265,87.3,87.26,87.275,219100000.0
2009-12-22 10:37:00,87.275,87.28,87.265,87.27,524300000.0
2009-12-22 10:38:00,87.27,87.29,87.265,87.28,285400000.0
2009-12-22 10:39:00,87.28,87.315,87.28,87.295,497000000.0
2009-12-22 10:40:00,87.29,87.305,87.285,87.3,336800000.0
2009-12-22 10:41:00,87.3,87.33,87.3,87.33,530600000.0
2009-12-22 10:42:00,87.325,87.33,87.305,87.315,330400000.0
2009-12-22 10:43:00,87.315,87.32,87.295,87.31,155000001.0
2009-12-22 10:44:00,87.31,87.32,87.295,87.305,447100000.0
2009-12-22 10:45:00,87.315,87.35,87.31,87.335,349600000.0
2009-12-22 10:46:00,87.335,87.34,87.305,87.315,322500000.0
2009-12-22 10:47:00,87.315,87.335,87.295,87.325,317200003.0
2009-12-22 10:48:00,87.33,87.35,87.33,87.345,190200000.0
2009-12-22 10:49:00,87.345,87.36,87.33,87.345,560800000.0
2009-12-22 10:50:00,87.34,87.35,87.335,87.34,248300000.0
2009-12-22 10:51:00,87.34,87.345,87.325,87.325,123200000.0
2009-12-22 10:52:00,87.325,87.355,87.325,87.345,381800000.0
2009-12-22 10:53:00,87.345,87.365,87.335,87.365,246400000.0
2009-12-22 10:54:00,87.37,87.37,87.33,87.335,532300000.0
2009-12-22 10:55:00,87.335,87.375,87.335,87.355,562100001.0
2009-12-22 10:56:00,87.355,87.365,87.35,87.355,116200000.0
2009-12-22 10:57:00,87.355,87.375,87.34,87.37,364800000.0
2009-12-22 10:58:00,87.375,87.385,87.365,87.385,684900000.0
2009-12-22 10:59:00,87.385,87.41,87.38,87.405,887800000.0
2009-12-22 11:00:00,87.4,87.4,87.365,87.38,568899999.0
2009-12-22 11:01:00,87.375,87.375,87.35,87.35,271700000.0
2009-12-22 11:02:00,87.35,87.355,87.325,87.35,402100000.0
2009-12-22 11:03:00,87.345,87.35,87.335,87.335,329400000.0
2009-12-22 11:04:00,87.34,87.35,87.335,87.345,264100000.0
2009-12-22 11:05:00,87.35,87.35,87.33,87.33,279000000.0
2009-12-22 11:06:00,87.33,87.335,87.31,87.31,263400000.0
2009-12-22 11:07:00,87.305,87.315,87.285,87.305,525700000.0
2009-12-22 11:08:00,87.31,87.325,87.295,87.305,279600000.0
2009-12-22 11:09:00,87.3,87.315,87.3,87.315,323600000.0
2009-12-22 11:10:00,87.315,87.315,87.305,87.305,269900000.0
2009-12-22 11:11:00,87.305,87.315,87.295,87.315,270200000.0
2009-12-22 11:12:00,87.31,87.325,87.285,87.29,425799999.0
2009-12-22 11:13:00,87.29,87.295,87.255,87.255,566900000.0
2009-12-22 11:14:00,87.255,87.26,87.24,87.24,518000000.0
2009-12-22 11:15:00,87.24,87.265,87.24,87.26,284600000.0
2009-12-22 11:16:00,87.265,87.36,87.26,87.345,356800000.0
2009-12-22 11:17:00,87.345,87.345,87.295,87.295,210800000.0
2009-12-22 11:18:00,87.295,87.33,87.29,87.32,321600000.0
2009-12-22 11:19:00,87.315,87.325,87.305,87.305,377300000.0
2009-12-22 11:20:00,87.31,87.31,87.27,87.28,486000000.0
2009-12-22 11:21:00,87.28,87.29,87.245,87.255,285300000.0
2009-12-22 11:22:00,87.255,87.275,87.235,87.235,239000000.0
2009-12-22 11:23:00,87.235,87.235,87.175,87.185,234600000.0
2009-12-22 11:24:00,87.185,87.19,87.17,87.185,220000000.0
2009-12-22 11:25:00,87.185,87.22,87.18,87.19,207200000.0
2009-12-22 11:26:00,87.185,87.19,87.17,87.18,113300000.0
2009-12-22 11:27:00,87.175,87.195,87.155,87.165,278100000.0
2009-12-22 11:28:00,87.16,87.175,87.15,87.16,218200000.0
2009-12-22 11:29:00,87.16,87.165,87.13,87.145,264900000.0
2009-12-22 11:30:00,87.15,87.21,87.145,87.17,182600000.0
2009-12-22 11:31:00,87.17,87.175,87.15,87.15,231500000.0
2009-12-22 11:32:00,87.15,87.17,87.15,87.165,185600000.0
2009-12-22 11:33:00,87.165,87.19,87.165,87.185,358600000.0
2009-12-22 11:34:00,87.185,87.2,87.18,87.195,448600000.0
2009-12-22 11:35:00,87.195,87.195,87.175,87.19,305900000.0
2009-12-22 11:36:00,87.19,87.19,87.16,87.17,229600000.0
2009-12-22 11:37:00,87.17,87.18,87.155,87.165,243000000.0
2009-12-22 11:38:00,87.16,87.165,87.145,87.165,309500000.0
2009-12-22 11:39:00,87.165,87.175,87.16,87.17,123700000.0
2009-12-22 11:40:00,87.17,87.205,87.17,87.2,172900000.0
2009-12-22 11:41:00,87.2,87.225,87.2,87.225,246200000.0
2009-12-22 11:42:00,87.215,87.24,87.215,87.225,265000000.0
2009-12-22 11:43:00,87.225,87.245,87.225,87.24,129800000.0
2009-12-22 11:44:00,87.235,87.265,87.235,87.25,153600000.0
2009-12-22 11:45:00,87.25,87.27,87.25,87.265,188800000.0
2009-12-22 11:46:00,87.27,87.27,87.24,87.245,160600000.0
2009-12-22 11:47:00,87.245,87.245,87.21,87.225,392699998.0
2009-12-22 11:48:00,87.22,87.22,87.21,87.22,200700000.0
2009-12-22 11:49:00,87.22,87.255,87.22,87.25,370999999.0
2009-12-22 11:50:00,87.245,87.26,87.245,87.25,153100000.0
2009-12-22 11:51:00,87.25,87.255,87.235,87.235,460200000.0
2009-12-22 11:52:00,87.235,87.235,87.22,87.225,344300000.0
2009-12-22 11:53:00,87.225,87.235,87.215,87.23,170600000.0
2009-12-22 11:54:00,87.23,87.235,87.215,87.215,190000000.0
2009-12-22 11:55:00,87.215,87.23,87.215,87.215,147200000.0
2009-12-22 11:56:00,87.215,87.215,87.185,87.19,217400000.0
2009-12-22 11:57:00,87.19,87.2,87.185,87.2,178400000.0
2009-12-22 11:58:00,87.2,87.2,87.19,87.2,115200000.0
2009-12-22 11:59:00,87.2,87.2,87.175,87.175,98600000.0
2009-12-22 12:00:00,87.175,87.2,87.175,87.185,169900000.0
2009-12-22 12:01:00,87.185,87.205,87.175,87.19,372500000.0
2009-12-22 12:02:00,87.19,87.2,87.185,87.19,170900000.0
2009-12-22 12:03:00,87.19,87.2,87.17,87.175,256799999.0
2009-12-22 12:04:00,87.175,87.19,87.175,87.19,125400000.0
2009-12-22 12:05:00,87.19,87.2,87.175,87.19,206800000.0
2009-12-22 12:06:00,87.19,87.195,87.18,87.185,173600000.0
2009-12-22 12:07:00,87.185,87.195,87.175,87.18,76400000.0
2009-12-22 12:08:00,87.18,87.19,87.145,87.145,97000000.0
2009-12-22 12:09:00,87.145,87.155,87.14,87.155,93200000.0
2009-12-22 12:10:00,87.155,87.17,87.155,87.165,123400000.0
2009-12-22 12:11:00,87.165,87.19,87.16,87.175,86900000.0
2009-12-22 12:12:00,87.175,87.185,87.175,87.18,94900000.0
2009-12-22 12:13:00,87.18,87.19,87.17,87.19,61400000.0
2009-12-22 12:14:00,87.19,87.22,87.17,87.205,151600000.0
2009-12-22 12:15:00,87.205,87.22,87.18,87.19,176900000.0
2009-12-22 12:16:00,87.19,87.195,87.17,87.18,226999999.0
2009-12-22 12:17:00,87.175,87.18,87.155,87.165,199999999.0
2009-12-22 12:18:00,87.16,87.175,87.15,87.175,139600000.0
2009-12-22 12:19:00,87.175,87.185,87.17,87.175,198400000.0
2009-12-22 12:20:00,87.18,87.185,87.17,87.175,79100000.0
2009-12-22 12:21:00,87.175,87.195,87.175,87.19,110700000.0
2009-12-22 12:22:00,87.19,87.19,87.18,87.18,116900000.0
2009-12-22 12:23:00,87.18,87.185,87.175,87.18,98200000.0
2009-12-22 12:24:00,87.18,87.185,87.165,87.17,326900000.0
2009-12-22 12:25:00,87.17,87.17,87.16,87.17,182600000.0
2009-12-22 12:26:00,87.17,87.215,87.17,87.21,255500000.0
2009-12-22 12:27:00,87.205,87.215,87.19,87.21,238000000.0
2009-12-22 12:28:00,87.21,87.215,87.195,87.215,99500000.0
2009-12-22 12:29:00,87.215,87.22,87.195,87.195,334700000.0
2009-12-22 12:30:00,87.19,87.19,87.175,87.175,222700000.0
2009-12-22 12:31:00,87.18,87.18,87.16,87.16,242200000.0
2009-12-22 12:32:00,87.165,87.165,87.145,87.165,209500000.0
2009-12-22 12:33:00,87.165,87.17,87.115,87.125,526900000.0
2009-12-22 12:34:00,87.125,87.135,87.11,87.115,237600000.0
2009-12-22 12:35:00,87.115,87.13,87.115,87.13,304100000.0
2009-12-22 12:36:00,87.125,87.135,87.11,87.125,189600000.0
2009-12-22 12:37:00,87.125,87.145,87.11,87.125,383000000.0
2009-12-22 12:38:00,87.125,87.14,87.12,87.14,235200000.0
2009-12-22 12:39:00,87.14,87.145,87.125,87.14,100500000.0
2009-12-22 12:40:00,87.145,87.16,87.145,87.15,217899999.0
2009-12-22 12:41:00,87.15,87.155,87.145,87.145,271700000.0
2009-12-22 12:42:00,87.145,87.155,87.14,87.155,84800000.0
2009-12-22 12:43:00,87.155,87.16,87.15,87.155,140500000.0
2009-12-22 12:44:00,87.15,87.16,87.145,87.15,97300000.0
2009-12-22 12:45:00,87.15,87.155,87.145,87.155,83000000.0
2009-12-22 12:46:00,87.155,87.195,87.155,87.19,234800000.0
2009-12-22 12:47:00,87.195,87.205,87.19,87.19,251700000.0
2009-12-22 12:48:00,87.18,87.205,87.18,87.2,235600000.0
2009-12-22 12:49:00,87.2,87.21,87.185,87.205,276600000.0
2009-12-22 12:50:00,87.205,87.21,87.185,87.185,297900000.0
2009-12-22 12:51:00,87.19,87.195,87.17,87.185,305099999.0
2009-12-22 12:52:00,87.185,87.19,87.175,87.175,189700000.0
2009-12-22 12:53:00,87.185,87.19,87.18,87.18,388000000.0
2009-12-22 12:54:00,87.18,87.18,87.165,87.165,410100001.0
2009-12-22 12:55:00,87.165,87.17,87.165,87.165,196000000.0
2009-12-22 12:56:00,87.165,87.18,87.16,87.175,235500000.0
2009-12-22 12:57:00,87.175,87.19,87.165,87.17,292900002.0
2009-12-22 12:58:00,87.17,87.19,87.17,87.17,299800000.0
2009-12-22 12:59:00,87.17,87.225,87.17,87.22,290200000.0
2009-12-22 13:00:00,87.225,87.23,87.19,87.195,550300000.0
2009-12-22 13:01:00,87.19,87.19,87.175,87.175,162100000.0
2009-12-22 13:02:00,87.185,87.19,87.18,87.185,245500000.0
2009-12-22 13:03:00,87.19,87.205,87.185,87.185,248100000.0
2009-12-22 13:04:00,87.19,87.19,87.17,87.17,318000000.0
2009-12-22 13:05:00,87.165,87.185,87.165,87.185,340799999.0
2009-12-22 13:06:00,87.185,87.19,87.18,87.185,186400000.0
2009-12-22 13:07:00,87.185,87.195,87.185,87.185,295300000.0
2009-12-22 13:08:00,87.19,87.205,87.185,87.205,142600000.0
2009-12-22 13:09:00,87.2,87.215,87.19,87.205,373799999.0
2009-12-22 13:10:00,87.205,87.205,87.195,87.2,128900000.0
2009-12-22 13:11:00,87.2,87.2,87.19,87.19,134100000.0
2009-12-22 13:12:00,87.195,87.2,87.185,87.2,216800000.0
2009-12-22 13:13:00,87.195,87.2,87.19,87.195,62700000.0
2009-12-22 13:14:00,87.195,87.2,87.19,87.19,36900000.0
2009-12-22 13:15:00,87.185,87.185,87.175,87.185,51000000.0
2009-12-22 13:16:00,87.185,87.19,87.175,87.18,82600000.0
2009-12-22 13:17:00,87.185,87.185,87.17,87.17,198000000.0
2009-12-22 13:18:00,87.17,87.18,87.17,87.18,132200000.0
2009-12-22 13:19:00,87.18,87.19,87.175,87.185,163400000.0
2009-12-22 13:20:00,87.185,87.19,87.18,87.185,255000000.0
2009-12-22 13:21:00,87.185,87.205,87.185,87.195,173900000.0
2009-12-22 13:22:00,87.195,87.195,87.185,87.185,115200000.0
2009-12-22 13:23:00,87.185,87.19,87.17,87.17,221200000.0
2009-12-22 13:24:00,87.175,87.18,87.165,87.17,292499999.0
2009-12-22 13:25:00,87.17,87.18,87.165,87.17,261200000.0
2009-12-22 13:26:00,87.17,87.175,87.165,87.175,278299999.0
2009-12-22 13:27:00,87.17,87.17,87.15,87.15,229799999.0
2009-12-22 13:28:00,87.155,87.155,87.135,87.14,181800000.0
2009-12-22 13:29:00,87.14,87.16,87.14,87.155,146700000.0
2009-12-22 13:30:00,87.16,87.165,87.155,87.16,98800000.0
2009-12-22 13:31:00,87.16,87.165,87.16,87.165,55600000.0
2009-12-22 13:32:00,87.16,87.17,87.155,87.17,72200000.0
2009-12-22 13:33:00,87.165,87.175,87.16,87.17,134800000.0
2009-12-22 13:34:00,87.165,87.175,87.165,87.17,268200000.0
2009-12-22 13:35:00,87.17,87.17,87.155,87.155,150400000.0
2009-12-22 13:36:00,87.155,87.155,87.14,87.145,309900000.0
2009-12-22 13:37:00,87.145,87.145,87.12,87.135,218300000.0
2009-12-22 13:38:00,87.135,87.155,87.135,87.155,194900000.0
2009-12-22 13:39:00,87.155,87.18,87.155,87.17,327200000.0
2009-12-22 13:40:00,87.17,87.18,87.155,87.16,154800000.0
2009-12-22 13:41:00,87.16,87.16,87.11,87.12,403600001.0
2009-12-22 13:42:00,87.12,87.155,87.12,87.155,468300000.0
2009-12-22 13:43:00,87.15,87.155,87.14,87.15,329399999.0
2009-12-22 13:44:00,87.15,87.16,87.14,87.14,51300000.0
2009-12-22 13:45:00,87.14,87.155,87.14,87.145,397700007.0
2009-12-22 13:46:00,87.145,87.155,87.145,87.145,222200001.0
2009-12-22 13:47:00,87.145,87.15,87.13,87.135,356500000.0
2009-12-22 13:48:00,87.135,87.15,87.135,87.145,218100000.0
2009-12-22 13:49:00,87.15,87.155,87.14,87.155,247500006.0
2009-12-22 13:50:00,87.15,87.16,87.145,87.15,97500000.0
2009-12-22 13:51:00,87.15,87.15,87.125,87.135,116900000.0
2009-12-22 13:52:00,87.135,87.135,87.115,87.115,177600000.0
2009-12-22 13:53:00,87.115,87.12,87.11,87.115,260100000.0
2009-12-22 13:54:00,87.115,87.125,87.1,87.105,244000001.0
2009-12-22 13:55:00,87.105,87.145,87.1,87.145,259500000.0
2009-12-22 13:56:00,87.145,87.145,87.12,87.12,359000000.0
2009-12-22 13:57:00,87.12,87.14,87.12,87.14,420800000.0
2009-12-22 13:58:00,87.135,87.16,87.135,87.16,516700006.0
2009-12-22 13:59:00,87.155,87.19,87.155,87.19,296800000.0
2009-12-22 14:00:00,87.185,87.205,87.175,87.185,227100000.0
2009-12-22 14:01:00,87.18,87.19,87.165,87.19,254900000.0
2009-12-22 14:02:00,87.19,87.205,87.175,87.2,253800000.0
2009-12-22 14:03:00,87.2,87.215,87.2,87.21,140400000.0
2009-12-22 14:04:00,87.205,87.23,87.2,87.225,269400000.0
2009-12-22 14:05:00,87.22,87.235,87.22,87.225,212500000.0
2009-12-22 14:06:00,87.225,87.235,87.22,87.23,281900000.0
2009-12-22 14:07:00,87.23,87.235,87.215,87.215,267700000.0
2009-12-22 14:08:00,87.22,87.22,87.205,87.205,572700000.0
2009-12-22 14:09:00,87.205,87.205,87.2,87.205,214100000.0
2009-12-22 14:10:00,87.205,87.21,87.2,87.21,158500000.0
2009-12-22 14:11:00,87.21,87.21,87.2,87.2,205800000.0
2009-12-22 14:12:00,87.2,87.215,87.195,87.21,96400000.0
2009-12-22 14:13:00,87.21,87.215,87.205,87.205,54700000.0
2009-12-22 14:14:00,87.205,87.21,87.185,87.19,101600000.0
2009-12-22 14:15:00,87.19,87.21,87.185,87.19,140500000.0
2009-12-22 14:16:00,87.19,87.205,87.185,87.195,132600000.0
2009-12-22 14:17:00,87.195,87.21,87.19,87.195,122000000.0
2009-12-22 14:18:00,87.195,87.2,87.195,87.2,105200000.0
2009-12-22 14:19:00,87.195,87.21,87.195,87.2,125800000.0
2009-12-22 14:20:00,87.2,87.21,87.195,87.195,126900000.0
2009-12-22 14:21:00,87.195,87.2,87.185,87.185,241800000.0
2009-12-22 14:22:00,87.185,87.2,87.185,87.195,169800000.0
2009-12-22 14:23:00,87.195,87.195,87.195,87.195,29800000.0
2009-12-22 14:24:00,87.19,87.195,87.185,87.19,112400000.0
2009-12-22 14:25:00,87.19,87.195,87.185,87.19,136300000.0
2009-12-22 14:26:00,87.19,87.19,87.165,87.165,161800000.0
2009-12-22 14:27:00,87.16,87.175,87.155,87.155,556800000.0
2009-12-22 14:28:00,87.16,87.165,87.155,87.165,216700000.0
2009-12-22 14:29:00,87.165,87.17,87.155,87.155,708800000.0
2009-12-22 14:30:00,87.155,87.175,87.15,87.175,415200000.0
2009-12-22 14:31:00,87.175,87.19,87.17,87.19,164900000.0
2009-12-22 14:32:00,87.19,87.19,87.18,87.185,83900000.0
2009-12-22 14:33:00,87.185,87.185,87.165,87.17,249500000.0
2009-12-22 14:34:00,87.17,87.185,87.17,87.17,370900000.0
2009-12-22 14:35:00,87.17,87.18,87.17,87.18,273900000.0
2009-12-22 14:36:00,87.18,87.195,87.18,87.19,194100000.0
2009-12-22 14:37:00,87.19,87.21,87.18,87.21,431000000.0
2009-12-22 14:38:00,87.2,87.2,87.16,87.17,311000001.0
2009-12-22 14:39:00,87.165,87.17,87.15,87.155,176300000.0
2009-12-22 14:40:00,87.15,87.185,87.15,87.18,230200000.0
2009-12-22 14:41:00,87.18,87.205,87.18,87.205,289500000.0
2009-12-22 14:42:00,87.19,87.21,87.19,87.21,153800000.0
2009-12-22 14:43:00,87.205,87.21,87.185,87.185,254200000.0
2009-12-22 14:44:00,87.185,87.185,87.165,87.18,154300001.0
2009-12-22 14:45:00,87.18,87.18,87.145,87.17,239000000.0
2009-12-22 14:46:00,87.16,87.17,87.14,87.145,133100000.0
2009-12-22 14:47:00,87.14,87.15,87.13,87.15,124200000.0
2009-12-22 14:48:00,87.15,87.15,87.135,87.145,61300000.0
2009-12-22 14:49:00,87.145,87.145,87.115,87.14,129800000.0
2009-12-22 14:50:00,87.135,87.15,87.125,87.13,123700000.0
2009-12-22 14:51:00,87.125,87.13,87.115,87.125,118100000.0
2009-12-22 14:52:00,87.13,87.13,87.105,87.11,167800000.0
2009-12-22 14:53:00,87.115,87.12,87.105,87.11,266900000.0
2009-12-22 14:54:00,87.11,87.13,87.105,87.13,189400000.0
2009-12-22 14:55:00,87.145,87.16,87.14,87.155,142600000.0
2009-12-22 14:56:00,87.155,87.205,87.135,87.195,253600000.0
2009-12-22 14:57:00,87.195,87.225,87.185,87.225,213900000.0
2009-12-22 14:58:00,87.225,87.235,87.205,87.21,229100000.0
2009-12-22 14:59:00,87.205,87.245,87.205,87.24,313000000.0
2009-12-22 15:00:00,87.245,87.245,87.2,87.21,508500000.0
2009-12-22 15:01:00,87.21,87.215,87.2,87.205,437900000.0
2009-12-22 15:02:00,87.205,87.22,87.195,87.195,308700000.0
2009-12-22 15:03:00,87.2,87.21,87.185,87.19,424700001.0
2009-12-22 15:04:00,87.2,87.225,87.195,87.215,426500000.0
2009-12-22 15:05:00,87.215,87.235,87.21,87.23,288800000.0
2009-12-22 15:06:00,87.23,87.27,87.22,87.265,383800000.0
2009-12-22 15:07:00,87.265,87.29,87.26,87.285,407700000.0
2009-12-22 15:08:00,87.285,87.285,87.235,87.26,397500000.0
2009-12-22 15:09:00,87.26,87.265,87.235,87.24,356800000.0
2009-12-22 15:10:00,87.24,87.295,87.235,87.29,414800000.0
2009-12-22 15:11:00,87.295,87.31,87.28,87.285,315300000.0
2009-12-22 15:12:00,87.285,87.31,87.285,87.29,195000000.0
2009-12-22 15:13:00,87.285,87.315,87.285,87.305,452399999.0
2009-12-22 15:14:00,87.305,87.315,87.285,87.295,498800000.0
2009-12-22 15:15:00,87.295,87.31,87.295,87.305,244800000.0
2009-12-22 15:16:00,87.305,87.32,87.285,87.32,592100002.0
2009-12-22 15:17:00,87.32,87.325,87.305,87.31,217800000.0
2009-12-22 15:18:00,87.31,87.315,87.305,87.315,174800000.0
2009-12-22 15:19:00,87.315,87.34,87.31,87.32,388799999.0
2009-12-22 15:20:00,87.325,87.335,87.315,87.325,409600000.0
2009-12-22 15:21:00,87.325,87.325,87.285,87.305,449500000.0
2009-12-22 15:22:00,87.305,87.32,87.3,87.31,195900000.0
2009-12-22 15:23:00,87.31,87.325,87.3,87.315,258600000.0
2009-12-22 15:24:00,87.315,87.315,87.29,87.29,169600000.0
2009-12-22 15:25:00,87.295,87.31,87.29,87.295,282999994.0
2009-12-22 15:26:00,87.3,87.315,87.28,87.295,384200000.0
2009-12-22 15:27:00,87.285,87.29,87.265,87.28,593100001.0
2009-12-22 15:28:00,87.28,87.335,87.28,87.33,548700000.0
2009-12-22 15:29:00,87.33,87.33,87.285,87.29,512600000.0
2009-12-22 15:30:00,87.29,87.29,87.13,87.215,298200000.0
2009-12-22 15:31:00,87.215,87.28,87.18,87.28,602800000.0
2009-12-22 15:32:00,87.28,87.34,87.265,87.34,673899999.0
2009-12-22 15:33:00,87.34,87.34,87.28,87.285,657400001.0
2009-12-22 15:34:00,87.28,87.32,87.28,87.29,384599999.0
2009-12-22 15:35:00,87.29,87.305,87.265,87.275,489900000.0
2009-12-22 15:36:00,87.275,87.295,87.255,87.285,624500000.0
2009-12-22 15:37:00,87.285,87.295,87.27,87.29,670000000.0
2009-12-22 15:38:00,87.29,87.305,87.285,87.3,345700001.0
2009-12-22 15:39:00,87.3,87.325,87.295,87.31,649899999.0
2009-12-22 15:40:00,87.305,87.305,87.29,87.305,407800000.0
2009-12-22 15:41:00,87.305,87.315,87.29,87.3,635400000.0
2009-12-22 15:42:00,87.3,87.3,87.285,87.285,591399998.0
2009-12-22 15:43:00,87.285,87.36,87.285,87.35,605699999.0
2009-12-22 15:44:00,87.35,87.365,87.305,87.305,639099998.0
2009-12-22 15:45:00,87.305,87.325,87.3,87.31,547600000.0
2009-12-22 15:46:00,87.31,87.335,87.31,87.315,364599998.0
2009-12-22 15:47:00,87.315,87.335,87.31,87.33,380800001.0
2009-12-22 15:48:00,87.335,87.345,87.325,87.345,832800002.0
2009-12-22 15:49:00,87.345,87.35,87.315,87.32,291800000.0
2009-12-22 15:50:00,87.32,87.35,87.32,87.335,639100000.0
2009-12-22 15:51:00,87.335,87.335,87.32,87.325,546800000.0
2009-12-22 15:52:00,87.325,87.325,87.27,87.28,556200000.0
2009-12-22 15:53:00,87.28,87.28,87.24,87.27,870600000.0
2009-12-22 15:54:00,87.27,87.27,87.26,87.265,583400001.0
2009-12-22 15:55:00,87.265,87.29,87.265,87.285,476000001.0
2009-12-22 15:56:00,87.285,87.31,87.27,87.31,483700000.0
2009-12-22 15:57:00,87.315,87.315,87.3,87.31,258200000.0
2009-12-22 15:58:00,87.31,87.325,87.295,87.325,274900000.0
2009-12-22 15:59:00,87.32,87.35,87.315,87.35,278800000.0
2009-12-22 16:00:00,87.35,87.375,87.35,87.37,287400000.0
2009-12-22 16:01:00,87.38,87.395,87.37,87.37,359700000.0
2009-12-22 16:02:00,87.37,87.395,87.355,87.39,294800000.0
2009-12-22 16:03:00,87.385,87.395,87.37,87.39,454899999.0
2009-12-22 16:04:00,87.385,87.395,87.365,87.375,469900001.0
2009-12-22 16:05:00,87.38,87.385,87.365,87.385,308900001.0
2009-12-22 16:06:00,87.385,87.39,87.375,87.38,269000000.0
2009-12-22 16:07:00,87.385,87.39,87.365,87.37,248600000.0
2009-12-22 16:08:00,87.37,87.385,87.355,87.385,337000000.0
2009-12-22 16:09:00,87.38,87.385,87.365,87.38,408000001.0
2009-12-22 16:10:00,87.38,87.395,87.375,87.385,293200000.0
2009-12-22 16:11:00,87.385,87.39,87.365,87.37,230100000.0
2009-12-22 16:12:00,87.37,87.395,87.37,87.39,238000000.0
2009-12-22 16:13:00,87.39,87.395,87.37,87.38,237700000.0
2009-12-22 16:14:00,87.38,87.395,87.36,87.365,404800000.0
2009-12-22 16:15:00,87.37,87.37,87.34,87.35,585099999.0
2009-12-22 16:16:00,87.345,87.345,87.315,87.32,177099999.0
2009-12-22 16:17:00,87.32,87.325,87.305,87.305,702800000.0
2009-12-22 16:18:00,87.305,87.315,87.29,87.29,518100000.0
2009-12-22 16:19:00,87.285,87.295,87.275,87.285,634100000.0
2009-12-22 16:20:00,87.285,87.315,87.285,87.315,389199998.0
2009-12-22 16:21:00,87.315,87.315,87.275,87.275,369500000.0
2009-12-22 16:22:00,87.28,87.3,87.265,87.275,423300001.0
2009-12-22 16:23:00,87.275,87.33,87.275,87.325,456100000.0
2009-12-22 16:24:00,87.325,87.335,87.31,87.33,426299998.0
2009-12-22 16:25:00,87.33,87.365,87.325,87.365,260100000.0
2009-12-22 16:26:00,87.365,87.365,87.345,87.36,239900000.0
2009-12-22 16:27:00,87.355,87.36,87.345,87.36,167300000.0
2009-12-22 16:28:00,87.36,87.36,87.35,87.36,190600000.0
2009-12-22 16:29:00,87.36,87.36,87.335,87.355,270800000.0
2009-12-22 16:30:00,87.355,87.355,87.325,87.335,330400000.0
2009-12-22 16:31:00,87.335,87.355,87.315,87.325,288800000.0
2009-12-22 16:32:00,87.325,87.34,87.325,87.33,106400000.0
2009-12-22 16:33:00,87.33,87.34,87.325,87.335,237300000.0
2009-12-22 16:34:00,87.335,87.335,87.315,87.32,275100000.0
2009-12-22 16:35:00,87.32,87.32,87.295,87.295,357900000.0
2009-12-22 16:36:00,87.3,87.31,87.285,87.305,306800000.0
2009-12-22 16:37:00,87.305,87.355,87.295,87.355,421000000.0
2009-12-22 16:38:00,87.35,87.36,87.335,87.335,98400000.0
2009-12-22 16:39:00,87.335,87.375,87.325,87.375,367300000.0
2009-12-22 16:40:00,87.375,87.385,87.37,87.38,454700002.0
2009-12-22 16:41:00,87.38,87.395,87.37,87.39,555700000.0
2009-12-22 16:42:00,87.39,87.39,87.38,87.38,140200000.0
2009-12-22 16:43:00,87.38,87.38,87.35,87.36,584400000.0
2009-12-22 16:44:00,87.36,87.38,87.345,87.375,374500000.0
2009-12-22 16:45:00,87.38,87.38,87.36,87.365,268100000.0
2009-12-22 16:46:00,87.365,87.365,87.335,87.345,351500000.0
2009-12-22 16:47:00,87.345,87.36,87.32,87.335,309500000.0
2009-12-22 16:48:00,87.335,87.34,87.325,87.34,99300000.0
2009-12-22 16:49:00,87.34,87.365,87.33,87.355,340400000.0
2009-12-22 16:50:00,87.35,87.375,87.35,87.365,147300000.0
2009-12-22 16:51:00,87.37,87.37,87.36,87.365,289600000.0
2009-12-22 16:52:00,87.365,87.375,87.355,87.365,331200000.0
2009-12-22 16:53:00,87.365,87.385,87.355,87.365,391500001.0
2009-12-22 16:54:00,87.365,87.385,87.365,87.375,284500000.0
2009-12-22 16:55:00,87.375,87.38,87.34,87.365,238350000.0
2009-12-22 16:56:00,87.37,87.375,87.35,87.36,153400000.0
2009-12-22 16:57:00,87.36,87.36,87.34,87.345,83500000.0
2009-12-22 16:58:00,87.345,87.365,87.345,87.36,234300000.0
2009-12-22 16:59:00,87.365,87.365,87.32,87.345,361000000.0
2009-12-22 17:00:00,87.345,87.44,87.345,87.415,700399999.0
2009-12-22 17:01:00,87.415,87.435,87.38,87.395,501000000.0
2009-12-22 17:02:00,87.395,87.41,87.355,87.36,385100000.0
2009-12-22 17:03:00,87.36,87.415,87.36,87.39,394900000.0
2009-12-22 17:04:00,87.395,87.42,87.385,87.405,680500000.0
2009-12-22 17:05:00,87.405,87.435,87.405,87.435,446300000.0
2009-12-22 17:06:00,87.445,87.455,87.425,87.44,380900000.0
2009-12-22 17:07:00,87.435,87.445,87.405,87.41,419700000.0
2009-12-22 17:08:00,87.41,87.445,87.4,87.44,318000000.0
2009-12-22 17:09:00,87.435,87.44,87.415,87.415,368300000.0
2009-12-22 17:10:00,87.42,87.425,87.385,87.405,370400000.0
2009-12-22 17:11:00,87.4,87.41,87.395,87.4,302100000.0
2009-12-22 17:12:00,87.4,87.415,87.37,87.415,334000000.0
2009-12-22 17:13:00,87.415,87.42,87.395,87.4,145300000.0
2009-12-22 17:14:00,87.405,87.425,87.4,87.41,592099999.0
2009-12-22 17:15:00,87.41,87.42,87.4,87.42,306800000.0
2009-12-22 17:16:00,87.42,87.45,87.41,87.45,263300000.0
2009-12-22 17:17:00,87.45,87.46,87.435,87.45,530600000.0
2009-12-22 17:18:00,87.455,87.485,87.455,87.47,787899997.0
2009-12-22 17:19:00,87.47,87.49,87.455,87.455,717799999.0
2009-12-22 17:20:00,87.455,87.465,87.42,87.455,418400000.0
2009-12-22 17:21:00,87.46,87.48,87.44,87.445,439000000.0
2009-12-22 17:22:00,87.445,87.465,87.435,87.455,165900000.0
2009-12-22 17:23:00,87.46,87.485,87.45,87.46,214900000.0
2009-12-22 17:24:00,87.46,87.485,87.46,87.485,351900000.0
2009-12-22 17:25:00,87.485,87.495,87.465,87.49,241300000.0
2009-12-22 17:26:00,87.49,87.5,87.48,87.495,196800001.0
2009-12-22 17:27:00,87.485,87.52,87.485,87.515,246100000.0
2009-12-22 17:28:00,87.515,87.55,87.515,87.54,188700000.0
2009-12-22 17:29:00,87.54,87.56,87.515,87.56,309500000.0
2009-12-22 17:30:00,87.56,87.57,87.53,87.545,407800000.0
2009-12-22 17:31:00,87.54,87.545,87.525,87.545,338000000.0
2009-12-22 17:32:00,87.545,87.58,87.545,87.565,412400000.0
2009-12-22 17:33:00,87.565,87.57,87.555,87.555,289400001.0
2009-12-22 17:34:00,87.565,87.57,87.555,87.56,245100000.0
2009-12-22 17:35:00,87.555,87.58,87.55,87.57,605400000.0
2009-12-22 17:36:00,87.575,87.58,87.54,87.55,482800000.0
2009-12-22 17:37:00,87.55,87.575,87.545,87.555,210800000.0
2009-12-22 17:38:00,87.555,87.57,87.55,87.56,316000000.0
2009-12-22 17:39:00,87.56,87.575,87.55,87.57,206400000.0
2009-12-22 17:40:00,87.565,87.58,87.545,87.555,270300000.0
2009-12-22 17:41:00,87.56,87.58,87.535,87.58,218800000.0
2009-12-22 17:42:00,87.58,87.585,87.525,87.53,493000000.0
2009-12-22 17:43:00,87.53,87.545,87.53,87.535,130300000.0
2009-12-22 17:44:00,87.53,87.545,87.525,87.53,378100000.0
2009-12-22 17:45:00,87.54,87.56,87.525,87.535,575700000.0
2009-12-22 17:46:00,87.535,87.535,87.48,87.485,561000000.0
2009-12-22 17:47:00,87.485,87.495,87.47,87.49,508300000.0
2009-12-22 17:48:00,87.49,87.49,87.475,87.48,447100000.0
2009-12-22 17:49:00,87.48,87.5,87.475,87.475,528199995.0
2009-12-22 17:50:00,87.475,87.5,87.47,87.47,681299999.0
2009-12-22 17:51:00,87.47,87.495,87.47,87.48,365100000.0
2009-12-22 17:52:00,87.48,87.51,87.48,87.5,404500000.0
2009-12-22 17:53:00,87.5,87.51,87.47,87.475,394700000.0
2009-12-22 17:54:00,87.475,87.5,87.465,87.495,429800001.0
2009-12-22 17:55:00,87.5,87.51,87.475,87.49,501800000.0
2009-12-22 17:56:00,87.49,87.51,87.475,87.5,315300000.0
2009-12-22 17:57:00,87.505,87.525,87.495,87.5,204000000.0
2009-12-22 17:58:00,87.5,87.515,87.48,87.485,433400000.0
2009-12-22 17:59:00,87.485,87.515,87.455,87.465,333600000.0
2009-12-22 18:00:00,87.465,87.49,87.435,87.45,345200000.0
2009-12-22 18:01:00,87.45,87.465,87.425,87.435,666700000.0
2009-12-22 18:02:00,87.435,87.485,87.43,87.455,331700000.0
2009-12-22 18:03:00,87.45,87.475,87.445,87.47,271000000.0
2009-12-22 18:04:00,87.475,87.48,87.45,87.475,285200000.0
2009-12-22 18:05:00,87.47,87.475,87.455,87.465,186700000.0
2009-12-22 18:06:00,87.465,87.47,87.455,87.465,273200000.0
2009-12-22 18:07:00,87.465,87.465,87.45,87.455,238400000.0
2009-12-22 18:08:00,87.46,87.48,87.45,87.47,356200000.0
2009-12-22 18:09:00,87.47,87.475,87.455,87.46,297800000.0
2009-12-22 18:10:00,87.46,87.47,87.45,87.46,441999999.0
2009-12-22 18:11:00,87.46,87.47,87.455,87.465,114900000.0
2009-12-22 18:12:00,87.465,87.47,87.44,87.465,205500000.0
2009-12-22 18:13:00,87.465,87.465,87.445,87.455,171700000.0
2009-12-22 18:14:00,87.45,87.455,87.435,87.44,160100000.0
2009-12-22 18:15:00,87.445,87.445,87.425,87.425,317400000.0
2009-12-22 18:16:00,87.425,87.46,87.425,87.45,277100000.0
2009-12-22 18:17:00,87.45,87.45,87.44,87.445,291300000.0
2009-12-22 18:18:00,87.445,87.455,87.445,87.45,120200000.0
2009-12-22 18:19:00,87.45,87.45,87.435,87.435,364499999.0
2009-12-22 18:20:00,87.435,87.46,87.43,87.45,211600000.0
2009-12-22 18:21:00,87.455,87.46,87.435,87.435,183000000.0
2009-12-22 18:22:00,87.435,87.44,87.4,87.405,310800000.0
2009-12-22 18:23:00,87.405,87.41,87.385,87.385,270000000.0
2009-12-22 18:24:00,87.39,87.41,87.39,87.41,398500000.0
2009-12-22 18:25:00,87.41,87.42,87.41,87.41,63900000.0
2009-12-22 18:26:00,87.405,87.41,87.395,87.405,210200000.0
2009-12-22 18:27:00,87.405,87.43,87.405,87.43,164700000.0
2009-12-22 18:28:00,87.43,87.43,87.42,87.425,114600000.0
2009-12-22 18:29:00,87.42,87.42,87.41,87.415,163400000.0
2009-12-22 18:30:00,87.415,87.425,87.395,87.41,354000000.0
2009-12-22 18:31:00,87.405,87.405,87.385,87.395,275900000.0
2009-12-22 18:32:00,87.395,87.41,87.38,87.395,223700000.0
2009-12-22 18:33:00,87.395,87.41,87.395,87.405,248100000.0
2009-12-22 18:34:00,87.405,87.405,87.36,87.365,324300000.0
2009-12-22 18:35:00,87.36,87.37,87.36,87.365,263300001.0
2009-12-22 18:36:00,87.365,87.365,87.36,87.36,303100000.0
2009-12-22 18:37:00,87.36,87.365,87.35,87.36,368000000.0
2009-12-22 18:38:00,87.36,87.365,87.355,87.36,222800000.0
2009-12-22 18:39:00,87.365,87.37,87.355,87.36,328900000.0
2009-12-22 18:40:00,87.36,87.38,87.36,87.37,326300000.0
2009-12-22 18:41:00,87.37,87.38,87.36,87.37,195400000.0
2009-12-22 18:42:00,87.37,87.37,87.355,87.37,358600000.0
2009-12-22 18:43:00,87.37,87.4,87.37,87.39,360400000.0
2009-12-22 18:44:00,87.39,87.4,87.385,87.39,101800000.0
2009-12-22 18:45:00,87.39,87.41,87.385,87.41,122100000.0
2009-12-22 18:46:00,87.41,87.42,87.405,87.42,154100000.0
2009-12-22 18:47:00,87.42,87.435,87.415,87.415,233600000.0
2009-12-22 18:48:00,87.415,87.425,87.4,87.415,255199999.0
2009-12-22 18:49:00,87.415,87.43,87.415,87.415,226200000.0
2009-12-22 18:50:00,87.42,87.43,87.415,87.42,104500000.0
2009-12-22 18:51:00,87.42,87.425,87.415,87.42,61400000.0
2009-12-22 18:52:00,87.42,87.42,87.41,87.41,323700000.0
2009-12-22 18:53:00,87.41,87.415,87.41,87.41,172000000.0
2009-12-22 18:54:00,87.41,87.42,87.41,87.42,55000000.0
2009-12-22 18:55:00,87.42,87.42,87.41,87.415,126800000.0
2009-12-22 18:56:00,87.415,87.415,87.41,87.415,132600000.0
2009-12-22 18:57:00,87.415,87.415,87.405,87.415,106200000.0
2009-12-22 18:58:00,87.405,87.42,87.405,87.415,163000000.0
2009-12-22 18:59:00,87.415,87.425,87.415,87.425,122600000.0
2009-12-22 19:00:00,87.43,87.435,87.41,87.425,346900000.0
2009-12-22 19:01:00,87.425,87.425,87.395,87.405,139300000.0
2009-12-22 19:02:00,87.405,87.415,87.405,87.41,133000000.0
2009-12-22 19:03:00,87.41,87.435,87.405,87.435,394800000.0
2009-12-22 19:04:00,87.44,87.445,87.435,87.44,177600000.0
2009-12-22 19:05:00,87.44,87.465,87.44,87.465,111600000.0
2009-12-22 19:06:00,87.46,87.47,87.45,87.47,413200000.0
2009-12-22 19:07:00,87.475,87.505,87.47,87.48,362800000.0
2009-12-22 19:08:00,87.485,87.495,87.465,87.485,559500000.0
2009-12-22 19:09:00,87.485,87.52,87.475,87.51,594200000.0
2009-12-22 19:10:00,87.51,87.52,87.495,87.5,351400000.0
2009-12-22 19:11:00,87.505,87.51,87.495,87.5,448799999.0
2009-12-22 19:12:00,87.505,87.505,87.485,87.49,350500000.0
2009-12-22 19:13:00,87.49,87.525,87.49,87.5,206500000.0
2009-12-22 19:14:00,87.5,87.515,87.49,87.505,480799999.0
2009-12-22 19:15:00,87.515,87.54,87.505,87.54,146900000.0
2009-12-22 19:16:00,87.54,87.545,87.515,87.535,170100000.0
2009-12-22 19:17:00,87.535,87.565,87.525,87.565,291600000.0
2009-12-22 19:18:00,87.565,87.565,87.555,87.56,218099999.0
2009-12-22 19:19:00,87.56,87.59,87.555,87.59,218800000.0
2009-12-22 19:20:00,87.585,87.59,87.585,87.585,175400000.0
2009-12-22 19:21:00,87.575,87.58,87.555,87.58,313800001.0
2009-12-22 19:22:00,87.58,87.585,87.575,87.58,126100000.0
2009-12-22 19:23:00,87.58,87.59,87.57,87.575,149700000.0
2009-12-22 19:24:00,87.575,87.585,87.575,87.585,48300000.0
2009-12-22 19:25:00,87.585,87.59,87.58,87.58,135000000.0
2009-12-22 19:26:00,87.585,87.595,87.58,87.58,146000000.0
2009-12-22 19:27:00,87.58,87.58,87.535,87.535,329400000.0
2009-12-22 19:28:00,87.535,87.565,87.535,87.565,228800000.0
2009-12-22 19:29:00,87.56,87.575,87.56,87.56,378600000.0
2009-12-22 19:30:00,87.56,87.57,87.55,87.555,243300000.0
2009-12-22 19:31:00,87.555,87.6,87.555,87.6,298700001.0
2009-12-22 19:32:00,87.6,87.6,87.57,87.57,343600000.0
2009-12-22 19:33:00,87.575,87.59,87.57,87.585,445900000.0
2009-12-22 19:34:00,87.585,87.59,87.57,87.57,316900000.0
2009-12-22 19:35:00,87.57,87.58,87.54,87.54,500300002.0
2009-12-22 19:36:00,87.54,87.545,87.53,87.54,255300000.0
2009-12-22 19:37:00,87.535,87.545,87.53,87.535,179300000.0
2009-12-22 19:38:00,87.535,87.54,87.515,87.515,184600000.0
2009-12-22 19:39:00,87.515,87.515,87.495,87.5,205400000.0
2009-12-22 19:40:00,87.5,87.515,87.5,87.51,304000000.0
2009-12-22 19:41:00,87.51,87.51,87.495,87.495,100500000.0
2009-12-22 19:42:00,87.495,87.505,87.495,87.505,92600000.0
2009-12-22 19:43:00,87.505,87.505,87.5,87.505,39900000.0
2009-12-22 19:44:00,87.505,87.505,87.47,87.47,231300000.0
2009-12-22 19:45:00,87.465,87.485,87.465,87.485,105000000.0
2009-12-22 19:46:00,87.48,87.49,87.48,87.49,39400000.0
2009-12-22 19:47:00,87.49,87.5,87.485,87.495,136400000.0
2009-12-22 19:48:00,87.495,87.52,87.485,87.52,159200000.0
2009-12-22 19:49:00,87.515,87.52,87.51,87.51,108200000.0
2009-12-22 19:50:00,87.52,87.54,87.51,87.54,80800000.0
2009-12-22 19:51:00,87.54,87.54,87.53,87.535,30400000.0
2009-12-22 19:52:00,87.535,87.54,87.53,87.535,38800000.0
2009-12-22 19:53:00,87.535,87.55,87.535,87.55,40800000.0
2009-12-22 19:54:00,87.55,87.57,87.545,87.57,124000000.0
2009-12-22 19:55:00,87.565,87.57,87.54,87.55,96700000.0
2009-12-22 19:56:00,87.545,87.56,87.54,87.56,68000000.0
2009-12-22 19:57:00,87.56,87.59,87.56,87.585,252499999.0
2009-12-22 19:58:00,87.585,87.59,87.575,87.58,189200000.0
2009-12-22 19:59:00,87.58,87.585,87.58,87.585,243300000.0
2009-12-22 20:00:00,87.585,87.59,87.565,87.565,285200000.0
2009-12-22 20:01:00,87.565,87.565,87.545,87.545,306800000.0
2009-12-22 20:02:00,87.545,87.555,87.535,87.545,127500000.0
2009-12-22 20:03:00,87.54,87.54,87.525,87.535,118500000.0
2009-12-22 20:04:00,87.525,87.54,87.52,87.535,267000000.0
2009-12-22 20:05:00,87.535,87.55,87.515,87.515,251700000.0
2009-12-22 20:06:00,87.515,87.53,87.505,87.51,510900000.0
2009-12-22 20:07:00,87.51,87.515,87.51,87.51,86000000.0
2009-12-22 20:08:00,87.51,87.525,87.51,87.525,146700000.0
2009-12-22 20:09:00,87.525,87.525,87.52,87.52,223000000.0
2009-12-22 20:10:00,87.525,87.525,87.495,87.495,431900000.0
2009-12-22 20:11:00,87.5,87.51,87.495,87.505,214800000.0
2009-12-22 20:12:00,87.495,87.5,87.49,87.5,348400000.0
2009-12-22 20:13:00,87.5,87.5,87.48,87.48,263600000.0
2009-12-22 20:14:00,87.485,87.49,87.48,87.49,148900000.0
2009-12-22 20:15:00,87.485,87.49,87.47,87.475,233300000.0
2009-12-22 20:16:00,87.475,87.485,87.465,87.48,258900000.0
2009-12-22 20:17:00,87.485,87.485,87.475,87.475,101600000.0
2009-12-22 20:18:00,87.475,87.505,87.475,87.495,183700000.0
2009-12-22 20:19:00,87.495,87.515,87.46,87.465,268000000.0
2009-12-22 20:20:00,87.47,87.475,87.46,87.46,140100000.0
2009-12-22 20:21:00,87.46,87.475,87.46,87.47,84800000.0
2009-12-22 20:22:00,87.47,87.47,87.46,87.465,218600000.0
2009-12-22 20:23:00,87.47,87.48,87.47,87.475,68300000.0
2009-12-22 20:24:00,87.475,87.485,87.475,87.475,47200000.0
2009-12-22 20:25:00,87.5,87.5,87.495,87.495,14400000.0
2009-12-22 20:26:00,87.49,87.49,87.46,87.465,303200000.0
2009-12-22 20:27:00,87.465,87.475,87.465,87.47,92400000.0
2009-12-22 20:28:00,87.475,87.48,87.47,87.475,98200000.0
2009-12-22 20:29:00,87.48,87.485,87.475,87.485,160100000.0
2009-12-22 20:30:00,87.485,87.485,87.475,87.48,155700000.0
2009-12-22 20:31:00,87.475,87.48,87.47,87.48,233200000.0
2009-12-22 20:32:00,87.48,87.49,87.48,87.49,105700000.0
2009-12-22 20:33:00,87.49,87.51,87.49,87.5,187700000.0
2009-12-22 20:34:00,87.5,87.5,87.485,87.495,123300000.0
2009-12-22 20:35:00,87.495,87.525,87.49,87.52,530399998.0
2009-12-22 20:36:00,87.52,87.52,87.515,87.52,69800000.0
2009-12-22 20:37:00,87.52,87.535,87.52,87.53,176900000.0
2009-12-22 20:38:00,87.53,87.535,87.5,87.5,361700000.0
2009-12-22 20:39:00,87.5,87.52,87.495,87.52,235100000.0
2009-12-22 20:40:00,87.52,87.54,87.505,87.53,191000001.0
2009-12-22 20:41:00,87.53,87.535,87.52,87.52,234000000.0
2009-12-22 20:42:00,87.52,87.52,87.505,87.51,160100001.0
2009-12-22 20:43:00,87.51,87.515,87.495,87.51,507400000.0
2009-12-22 20:44:00,87.51,87.51,87.485,87.495,362400000.0
2009-12-22 20:45:00,87.505,87.505,87.49,87.49,35400000.0
2009-12-22 20:46:00,87.485,87.525,87.48,87.525,155900000.0
2009-12-22 20:47:00,87.53,87.53,87.51,87.52,163000000.0
2009-12-22 20:48:00,87.515,87.525,87.51,87.525,63300000.0
2009-12-22 20:49:00,87.525,87.53,87.51,87.53,82000000.0
2009-12-22 20:50:00,87.53,87.535,87.51,87.535,226400000.0
2009-12-22 20:51:00,87.535,87.55,87.525,87.535,268300000.0
2009-12-22 20:52:00,87.535,87.54,87.515,87.52,414700000.0
2009-12-22 20:53:00,87.525,87.545,87.515,87.54,389500000.0
2009-12-22 20:54:00,87.54,87.545,87.535,87.54,109500000.0
2009-12-22 20:55:00,87.55,87.56,87.545,87.56,278600000.0
2009-12-22 20:56:00,87.56,87.56,87.545,87.555,132800000.0
2009-12-22 20:57:00,87.555,87.555,87.55,87.55,62100000.0
2009-12-22 20:58:00,87.55,87.55,87.545,87.545,119000000.0
2009-12-22 20:59:00,87.545,87.545,87.535,87.54,189600000.0
2009-12-22 21:00:00,87.54,87.545,87.525,87.53,244100000.0
2009-12-22 21:01:00,87.525,87.53,87.51,87.515,198000000.0
2009-12-22 21:02:00,87.515,87.53,87.515,87.53,95700000.0
2009-12-22 21:03:00,87.53,87.54,87.52,87.535,301300000.0
2009-12-22 21:04:00,87.535,87.54,87.53,87.53,31300000.0
2009-12-22 21:05:00,87.535,87.535,87.52,87.525,185700000.0
2009-12-22 21:06:00,87.525,87.525,87.525,87.525,252500000.0
2009-12-22 21:07:00,87.525,87.53,87.52,87.53,385200000.0
2009-12-22 21:08:00,87.535,87.535,87.515,87.515,194900000.0
2009-12-22 21:09:00,87.52,87.53,87.52,87.525,260800000.0
2009-12-22 21:10:00,87.535,87.535,87.525,87.525,126100000.0
2009-12-22 21:11:00,87.525,87.545,87.525,87.535,275000000.0
2009-12-22 21:12:00,87.535,87.555,87.535,87.555,154100000.0
2009-12-22 21:13:00,87.555,87.56,87.55,87.555,113100000.0
2009-12-22 21:14:00,87.555,87.565,87.545,87.555,135300000.0
2009-12-22 21:15:00,87.555,87.555,87.54,87.54,248099999.0
2009-12-22 21:16:00,87.54,87.55,87.54,87.55,125700000.0
2009-12-22 21:17:00,87.545,87.55,87.545,87.55,24400000.0
2009-12-22 21:18:00,87.545,87.555,87.545,87.55,25400000.0
2009-12-22 21:19:00,87.54,87.545,87.54,87.54,134300000.0
2009-12-22 21:20:00,87.54,87.54,87.53,87.53,336600000.0
2009-12-22 21:21:00,87.53,87.53,87.495,87.5,262800000.0
2009-12-22 21:22:00,87.5,87.52,87.495,87.52,111500000.0
2009-12-22 21:23:00,87.525,87.56,87.525,87.555,161700000.0
2009-12-22 21:24:00,87.56,87.57,87.55,87.56,215500001.0
2009-12-22 21:25:00,87.555,87.56,87.535,87.535,347900000.0
2009-12-22 21:26:00,87.535,87.545,87.525,87.525,410600000.0
2009-12-22 21:27:00,87.525,87.54,87.525,87.535,207700000.0
2009-12-22 21:28:00,87.535,87.54,87.53,87.54,61599999.0
2009-12-22 21:29:00,87.545,87.545,87.53,87.53,40400000.0
2009-12-22 21:30:00,87.53,87.53,87.52,87.525,284700000.0
2009-12-22 21:31:00,87.52,87.525,87.505,87.525,89800000.0
2009-12-22 21:32:00,87.525,87.53,87.525,87.525,211100000.0
2009-12-22 21:33:00,87.525,87.56,87.525,87.555,278800000.0
2009-12-22 21:34:00,87.555,87.565,87.55,87.565,360500000.0
2009-12-22 21:35:00,87.56,87.565,87.545,87.55,142500001.0
2009-12-22 21:36:00,87.545,87.57,87.545,87.565,105800000.0
2009-12-22 21:37:00,87.57,87.57,87.55,87.555,64400000.0
2009-12-22 21:38:00,87.56,87.565,87.54,87.545,226900000.0
2009-12-22 21:39:00,87.54,87.55,87.54,87.54,162100000.0
2009-12-22 21:40:00,87.54,87.545,87.515,87.525,173700000.0
2009-12-22 21:41:00,87.52,87.53,87.515,87.52,226900000.0
2009-12-22 21:42:00,87.525,87.535,87.525,87.53,129800000.0
2009-12-22 21:43:00,87.53,87.545,87.525,87.535,114500000.0
2009-12-22 21:44:00,87.535,87.54,87.535,87.535,106800000.0
2009-12-22 21:45:00,87.53,87.535,87.525,87.535,172900000.0
2009-12-22 21:46:00,87.535,87.54,87.525,87.53,263200000.0
2009-12-22 21:47:00,87.53,87.535,87.525,87.525,181800000.0
2009-12-22 21:48:00,87.535,87.535,87.525,87.525,126900000.0
2009-12-22 21:49:00,87.53,87.545,87.52,87.535,285600000.0
2009-12-22 21:50:00,87.545,87.545,87.535,87.54,150100000.0
2009-12-22 21:51:00,87.54,87.545,87.535,87.54,154199999.0
2009-12-22 21:52:00,87.54,87.55,87.53,87.545,151700000.0
2009-12-22 21:53:00,87.545,87.545,87.53,87.535,98000000.0
2009-12-22 21:54:00,87.54,87.55,87.53,87.54,287200000.0
2009-12-22 21:55:00,87.54,87.555,87.54,87.55,336100000.0
2009-12-22 21:56:00,87.55,87.57,87.55,87.56,143000000.0
2009-12-22 21:57:00,87.56,87.56,87.54,87.54,185100000.0
2009-12-22 21:58:00,87.54,87.55,87.54,87.55,220600000.0
2009-12-22 21:59:00,87.54,87.56,87.54,87.56,449500000.0
2009-12-22 22:00:00,87.56,87.575,87.56,87.565,400400001.0
2009-12-22 22:01:00,87.57,87.57,87.555,87.56,87600000.0
2009-12-22 22:02:00,87.56,87.56,87.56,87.56,33300000.0
2009-12-22 22:03:00,87.555,87.58,87.55,87.58,404400000.0
2009-12-22 22:04:00,87.58,87.595,87.58,87.59,125300000.0
2009-12-22 22:05:00,87.59,87.595,87.58,87.58,59700000.0
2009-12-22 22:06:00,87.58,87.58,87.57,87.575,117600000.0
2009-12-22 22:07:00,87.575,87.575,87.57,87.575,220600000.0
2009-12-22 22:08:00,87.575,87.575,87.565,87.565,188600001.0
2009-12-22 22:09:00,87.565,87.565,87.555,87.56,149800000.0
2009-12-22 22:10:00,87.56,87.56,87.525,87.54,193100000.0
2009-12-22 22:11:00,87.54,87.54,87.53,87.54,359900000.0
2009-12-22 22:12:00,87.54,87.55,87.535,87.54,143600000.0
2009-12-22 22:13:00,87.54,87.545,87.54,87.54,49600000.0
2009-12-22 22:14:00,87.54,87.555,87.535,87.555,94400000.0
2009-12-22 22:15:00,87.555,87.565,87.55,87.555,180500000.0
2009-12-22 22:16:00,87.55,87.565,87.55,87.56,180900001.0
2009-12-22 22:17:00,87.56,87.56,87.545,87.545,107700000.0
2009-12-22 22:18:00,87.545,87.55,87.535,87.535,52700000.0
2009-12-22 22:19:00,87.535,87.54,87.53,87.53,49300000.0
2009-12-22 22:20:00,87.53,87.53,87.52,87.52,77600000.0
2009-12-22 22:21:00,87.525,87.525,87.51,87.515,99600000.0
2009-12-22 22:22:00,87.515,87.525,87.515,87.525,61000000.0
2009-12-22 22:23:00,87.525,87.53,87.52,87.525,30400000.0
2009-12-22 22:24:00,87.52,87.525,87.515,87.515,84700000.0
2009-12-22 22:25:00,87.515,87.52,87.505,87.505,63400000.0
2009-12-22 22:26:00,87.51,87.515,87.505,87.515,88300000.0
2009-12-22 22:27:00,87.51,87.52,87.505,87.515,124100000.0
2009-12-22 22:28:00,87.515,87.525,87.515,87.52,175700000.0
2009-12-22 22:29:00,87.525,87.53,87.515,87.525,258000000.0
2009-12-22 22:30:00,87.525,87.545,87.52,87.535,345400000.0
2009-12-22 22:31:00,87.535,87.54,87.525,87.525,137800000.0
2009-12-22 22:32:00,87.525,87.53,87.515,87.515,180600000.0
2009-12-22 22:33:00,87.515,87.53,87.515,87.53,323400000.0
2009-12-22 22:34:00,87.53,87.56,87.525,87.54,301999999.0
2009-12-22 22:35:00,87.54,87.54,87.525,87.535,72599999.0
2009-12-22 22:36:00,87.535,87.545,87.525,87.53,242900000.0
2009-12-22 22:37:00,87.525,87.53,87.52,87.525,95900000.0
2009-12-22 22:38:00,87.525,87.53,87.525,87.525,33700000.0
2009-12-22 22:39:00,87.525,87.545,87.525,87.545,115500000.0
2009-12-22 22:40:00,87.545,87.545,87.535,87.54,105300000.0
2009-12-22 22:41:00,87.54,87.54,87.53,87.53,123100000.0
2009-12-22 22:42:00,87.53,87.53,87.51,87.525,486300000.0
2009-12-22 22:43:00,87.525,87.525,87.505,87.515,347100000.0
2009-12-22 22:44:00,87.515,87.525,87.51,87.525,169900000.0
2009-12-22 22:45:00,87.525,87.535,87.525,87.53,247800000.0
2009-12-22 22:46:00,87.535,87.54,87.525,87.535,125400000.0
2009-12-22 22:47:00,87.535,87.545,87.53,87.535,45300000.0
2009-12-22 22:48:00,87.535,87.545,87.53,87.53,65700000.0
2009-12-22 22:49:00,87.53,87.53,87.53,87.53,93400000.0
2009-12-22 22:50:00,87.53,87.53,87.52,87.525,164400000.0
2009-12-22 22:51:00,87.535,87.54,87.53,87.53,118100000.0
2009-12-22 22:52:00,87.535,87.545,87.53,87.535,134900000.0
2009-12-22 22:53:00,87.53,87.53,87.52,87.525,114000000.0
2009-12-22 22:54:00,87.53,87.54,87.53,87.535,59000000.0
2009-12-22 22:55:00,87.535,87.54,87.535,87.54,53700000.0
2009-12-22 22:56:00,87.535,87.535,87.53,87.535,57600000.0
2009-12-22 22:57:00,87.535,87.54,87.53,87.53,93600000.0
2009-12-22 22:58:00,87.53,87.53,87.53,87.53,37600000.0
2009-12-22 22:59:00,87.525,87.53,87.515,87.515,232900001.0
2009-12-22 23:00:00,87.52,87.53,87.515,87.515,246600000.0
2009-12-22 23:01:00,87.52,87.55,87.515,87.55,82300000.0
2009-12-22 23:02:00,87.55,87.565,87.545,87.545,160200000.0
2009-12-22 23:03:00,87.555,87.555,87.545,87.55,44400000.0
2009-12-22 23:04:00,87.55,87.56,87.54,87.55,62000000.0
2009-12-22 23:05:00,87.55,87.55,87.535,87.535,48400000.0
2009-12-22 23:06:00,87.535,87.545,87.53,87.54,89400000.0
2009-12-22 23:07:00,87.54,87.54,87.53,87.53,12300000.0
2009-12-22 23:08:00,87.53,87.53,87.525,87.525,7800000.0
2009-12-22 23:09:00,87.525,87.53,87.525,87.525,77100000.0
2009-12-22 23:10:00,87.525,87.525,87.515,87.515,66200000.0
2009-12-22 23:11:00,87.515,87.515,87.515,87.515,44800000.0
2009-12-22 23:12:00,87.52,87.525,87.51,87.52,77600000.0
2009-12-22 23:13:00,87.52,87.535,87.515,87.535,104700000.0
2009-12-22 23:14:00,87.545,87.545,87.525,87.53,30000000.0
2009-12-22 23:15:00,87.53,87.53,87.53,87.53,1000000.0
2009-12-22 23:16:00,87.53,87.53,87.515,87.52,32900000.0
2009-12-22 23:17:00,87.52,87.535,87.495,87.525,63600000.0
2009-12-22 23:18:00,87.525,87.545,87.525,87.54,25500000.0
2009-12-22 23:19:00,87.55,87.555,87.55,87.555,4600000.0
2009-12-22 23:20:00,87.555,87.565,87.55,87.555,25600000.0
2009-12-22 23:21:00,87.555,87.555,87.55,87.55,14800000.0
2009-12-22 23:22:00,87.545,87.555,87.545,87.545,44800000.0
2009-12-22 23:23:00,87.545,87.585,87.545,87.58,139700000.0
2009-12-22 23:24:00,87.58,87.595,87.58,87.585,56800000.0
2009-12-22 23:25:00,87.585,87.585,87.565,87.57,56300000.0
2009-12-22 23:26:00,87.57,87.58,87.565,87.58,25300000.0
2009-12-22 23:27:00,87.58,87.58,87.575,87.575,47300000.0
2009-12-22 23:28:00,87.58,87.585,87.575,87.585,29300000.0
2009-12-22 23:29:00,87.58,87.585,87.58,87.585,104300000.0
2009-12-22 23:30:00,87.585,87.585,87.58,87.58,39600000.0
2009-12-22 23:31:00,87.585,87.585,87.58,87.585,64500000.0
2009-12-22 23:32:00,87.59,87.59,87.575,87.585,45400000.0
2009-12-22 23:33:00,87.585,87.6,87.585,87.585,69900000.0
2009-12-22 23:34:00,87.585,87.585,87.58,87.585,48700000.0
2009-12-22 23:35:00,87.58,87.59,87.58,87.59,30600000.0
2009-12-22 23:36:00,87.59,87.59,87.575,87.585,67000001.0
2009-12-22 23:37:00,87.59,87.6,87.585,87.59,70200000.0
2009-12-22 23:38:00,87.59,87.6,87.59,87.59,74900000.0
2009-12-22 23:39:00,87.59,87.6,87.59,87.6,56900000.0
2009-12-22 23:40:00,87.595,87.595,87.565,87.575,102000000.0
2009-12-22 23:41:00,87.575,87.58,87.555,87.565,32900000.0
2009-12-22 23:42:00,87.57,87.57,87.56,87.565,55500000.0
2009-12-22 23:43:00,87.565,87.565,87.55,87.56,19700000.0
2009-12-22 23:44:00,87.555,87.555,87.54,87.555,80100000.0
2009-12-22 23:45:00,87.555,87.56,87.545,87.56,35800000.0
2009-12-22 23:46:00,87.55,87.565,87.55,87.565,8800000.0
2009-12-22 23:47:00,87.565,87.565,87.56,87.565,34000000.0
2009-12-22 23:48:00,87.565,87.57,87.565,87.57,25400000.0
2009-12-22 23:49:00,87.56,87.565,87.525,87.525,66800000.0
2009-12-22 23:50:00,87.53,87.535,87.515,87.53,103000000.0
2009-12-22 23:51:00,87.525,87.53,87.525,87.525,25400000.0
2009-12-22 23:52:00,87.53,87.535,87.52,87.525,20000000.0
2009-12-22 23:53:00,87.525,87.53,87.525,87.525,10000000.0
2009-12-22 23:54:00,87.53,87.53,87.52,87.52,16400000.0
2009-12-22 23:55:00,87.53,87.54,87.505,87.51,93500000.0
2009-12-22 23:56:00,87.52,87.52,87.515,87.515,12200000.0
2009-12-22 23:57:00,87.515,87.515,87.515,87.515,19400000.0
2009-12-22 23:58:00,87.515,87.515,87.505,87.515,62000000.0
2009-12-22 23:59:00,87.515,87.55,87.51,87.515,90400000.0
2009-12-23 00:00:00,87.475,87.53,87.475,87.52,29200000.0
2009-12-23 00:01:00,87.515,87.54,87.515,87.53,10500000.0
2009-12-23 00:02:00,87.525,87.53,87.525,87.53,7000000.0
2009-12-23 00:03:00,87.53,87.53,87.53,87.53,13000000.0
2009-12-23 00:04:00,87.53,87.545,87.52,87.53,18000000.0
2009-12-23 00:05:00,87.53,87.53,87.515,87.52,20900000.0
2009-12-23 00:06:00,87.525,87.56,87.52,87.55,35000000.0
2009-12-23 00:07:00,87.55,87.55,87.545,87.545,8000000.0
2009-12-23 00:08:00,87.55,87.55,87.54,87.55,15000000.0
2009-12-23 00:09:00,87.545,87.565,87.545,87.545,31100000.0
2009-12-23 00:10:00,87.545,87.56,87.53,87.54,19300000.0
2009-12-23 00:11:00,87.54,87.545,87.53,87.545,35800000.0
2009-12-23 00:12:00,87.545,87.545,87.545,87.545,8000000.0
2009-12-23 00:13:00,87.545,87.545,87.485,87.5,15000000.0
2009-12-23 00:14:00,87.495,87.5,87.49,87.49,5000000.0
2009-12-23 00:15:00,87.495,87.5,87.495,87.5,4000000.0
2009-12-23 00:16:00,87.5,87.5,87.5,87.5,2000000.0
2009-12-23 00:17:00,87.5,87.535,87.485,87.505,8000000.0
2009-12-23 00:18:00,87.5,87.515,87.485,87.515,20000000.0
2009-12-23 00:19:00,87.515,87.535,87.515,87.525,8600000.0
2009-12-23 00:20:00,87.515,87.525,87.515,87.525,14500000.0
2009-12-23 00:21:00,87.525,87.545,87.525,87.545,22300000.0
2009-12-23 00:22:00,87.545,87.545,87.545,87.545,8000000.0
2009-12-23 00:23:00,87.545,87.545,87.54,87.545,5100000.0
2009-12-23 00:24:00,87.545,87.555,87.545,87.545,12000000.0
2009-12-23 00:25:00,87.545,87.55,87.53,87.54,27000000.0
2009-12-23 00:26:00,87.54,87.54,87.53,87.54,26100000.0
2009-12-23 00:27:00,87.54,87.54,87.54,87.54,9000000.0
2009-12-23 00:28:00,87.54,87.54,87.53,87.53,3000000.0
2009-12-23 00:29:00,87.525,87.525,87.51,87.52,9700000.0
2009-12-23 00:30:00,87.51,87.52,87.495,87.5,36000000.0
2009-12-23 00:31:00,87.51,87.515,87.505,87.51,27200000.0
2009-12-23 00:32:00,87.51,87.53,87.51,87.53,49400000.0
2009-12-23 00:33:00,87.53,87.53,87.53,87.53,14600000.0
2009-12-23 00:34:00,87.53,87.53,87.515,87.525,43000000.0
2009-12-23 00:35:00,87.535,87.535,87.535,87.535,3200000.0
2009-12-23 00:36:00,87.54,87.54,87.535,87.535,25600000.0
2009-12-23 00:37:00,87.54,87.545,87.535,87.535,18000000.0
2009-12-23 00:38:00,87.53,87.535,87.53,87.535,22800000.0
2009-12-23 00:39:00,87.525,87.525,87.525,87.525,4800000.0
2009-12-23 00:40:00,87.525,87.525,87.52,87.525,8200000.0
2009-12-23 00:41:00,87.52,87.525,87.49,87.49,21500000.0
2009-12-23 00:42:00,87.49,87.535,87.49,87.525,40300000.0
2009-12-23 00:43:00,87.52,87.54,87.52,87.535,19600000.0
2009-12-23 00:44:00,87.555,87.57,87.545,87.57,51900000.0
2009-12-23 00:45:00,87.57,87.57,87.545,87.545,25200000.0
2009-12-23 00:46:00,87.555,87.555,87.53,87.53,41200000.0
2009-12-23 00:47:00,87.525,87.525,87.525,87.525,12100000.0
2009-12-23 00:48:00,87.52,87.525,87.52,87.52,28000000.0
2009-12-23 00:49:00,87.525,87.535,87.525,87.535,19900000.0
2009-12-23 00:50:00,87.535,87.535,87.53,87.53,17000000.0
2009-12-23 00:51:00,87.525,87.535,87.525,87.535,5000000.0
2009-12-23 00:52:00,87.53,87.57,87.53,87.57,21200000.0
2009-12-23 00:53:00,87.57,87.58,87.57,87.57,30500000.0
2009-12-23 00:54:00,87.57,87.57,87.565,87.565,12600000.0
2009-12-23 00:55:00,87.565,87.57,87.56,87.56,15700000.0
2009-12-23 00:56:00,87.565,87.57,87.56,87.57,25400000.0
2009-12-23 00:57:00,87.58,87.58,87.57,87.575,35200000.0
2009-12-23 00:58:00,87.575,87.575,87.57,87.57,21600000.0
2009-12-23 00:59:00,87.57,87.575,87.565,87.57,23600000.0
2009-12-23 01:00:00,87.57,87.57,87.56,87.57,29400000.0
2009-12-23 01:01:00,87.565,87.565,87.545,87.545,28900000.0
2009-12-23 01:02:00,87.55,87.555,87.55,87.555,6800000.0
2009-12-23 01:03:00,87.55,87.55,87.545,87.55,37000000.0
2009-12-23 01:04:00,87.545,87.545,87.535,87.535,32600000.0
2009-12-23 01:05:00,87.535,87.57,87.52,87.57,58400000.0
2009-12-23 01:06:00,87.57,87.585,87.555,87.555,63600000.0
2009-12-23 01:07:00,87.56,87.56,87.56,87.56,3400000.0
2009-12-23 01:08:00,87.56,87.56,87.555,87.555,21000000.0
2009-12-23 01:09:00,87.55,87.55,87.54,87.545,13900000.0
2009-12-23 01:10:00,87.545,87.555,87.54,87.54,18600000.0
2009-12-23 01:11:00,87.54,87.54,87.52,87.53,23600000.0
2009-12-23 01:12:00,87.54,87.54,87.54,87.54,2400000.0
2009-12-23 01:13:00,87.535,87.54,87.535,87.54,20000000.0
2009-12-23 01:14:00,87.54,87.54,87.53,87.53,30000000.0
2009-12-23 01:15:00,87.54,87.55,87.525,87.54,62500000.0
2009-12-23 01:16:00,87.54,87.555,87.54,87.545,26800000.0
2009-12-23 01:17:00,87.55,87.56,87.55,87.555,55400000.0
2009-12-23 01:18:00,87.55,87.565,87.55,87.565,38600000.0
2009-12-23 01:19:00,87.565,87.565,87.56,87.565,9800000.0
2009-12-23 01:20:00,87.565,87.565,87.56,87.565,8600000.0
2009-12-23 01:21:00,87.56,87.56,87.56,87.56,5200000.0
2009-12-23 01:22:00,87.57,87.57,87.565,87.565,2000000.0
2009-12-23 01:23:00,87.56,87.56,87.55,87.55,12600000.0
2009-12-23 01:24:00,87.545,87.55,87.545,87.55,5200000.0
2009-12-23 01:25:00,87.545,87.56,87.545,87.56,47400000.0
2009-12-23 01:26:00,87.555,87.56,87.55,87.55,80300000.0
2009-12-23 01:27:00,87.55,87.555,87.55,87.555,16100000.0
2009-12-23 01:28:00,87.545,87.555,87.545,87.55,58600000.0
2009-12-23 01:29:00,87.55,87.55,87.54,87.55,29200000.0
2009-12-23 01:30:00,87.545,87.55,87.54,87.55,76300000.0
2009-12-23 01:31:00,87.55,87.55,87.55,87.55,36000000.0
2009-12-23 01:32:00,87.55,87.555,87.545,87.55,124100000.0
2009-12-23 01:33:00,87.55,87.555,87.545,87.55,68900000.0
2009-12-23 01:34:00,87.555,87.56,87.555,87.555,44000000.0
2009-12-23 01:35:00,87.555,87.555,87.555,87.555,16000000.0
2009-12-23 01:36:00,87.555,87.555,87.555,87.555,12000000.0
2009-12-23 01:37:00,87.555,87.56,87.555,87.56,100000000.0
2009-12-23 01:38:00,87.56,87.56,87.555,87.56,72000000.0
2009-12-23 01:39:00,87.555,87.555,87.55,87.555,46400000.0
2009-12-23 01:40:00,87.555,87.59,87.555,87.58,178600000.0
2009-12-23 01:41:00,87.58,87.585,87.57,87.575,168200000.0
2009-12-23 01:42:00,87.575,87.575,87.57,87.575,24000000.0
2009-12-23 01:43:00,87.57,87.575,87.57,87.575,32000000.0
2009-12-23 01:44:00,87.57,87.575,87.565,87.575,34700000.0
2009-12-23 01:45:00,87.575,87.575,87.56,87.56,49600000.0
2009-12-23 01:46:00,87.56,87.575,87.55,87.55,93200000.0
2009-12-23 01:47:00,87.545,87.555,87.545,87.545,115500000.0
2009-12-23 01:48:00,87.545,87.55,87.545,87.55,60700000.0
2009-12-23 01:49:00,87.55,87.555,87.54,87.545,151800000.0
2009-12-23 01:50:00,87.555,87.555,87.54,87.54,103500000.0
2009-12-23 01:51:00,87.545,87.55,87.54,87.55,30300000.0
2009-12-23 01:52:00,87.55,87.55,87.545,87.545,22400000.0
2009-12-23 01:53:00,87.545,87.555,87.54,87.55,187600000.0
2009-12-23 01:54:00,87.55,87.55,87.545,87.545,89800000.0
2009-12-23 01:55:00,87.545,87.545,87.545,87.545,9600000.0
2009-12-23 01:56:00,87.545,87.56,87.545,87.55,95000000.0
2009-12-23 01:57:00,87.55,87.565,87.545,87.565,180700000.0
2009-12-23 01:58:00,87.56,87.56,87.555,87.56,26800000.0
2009-12-23 01:59:00,87.56,87.56,87.55,87.56,152300001.0
2009-12-23 02:00:00,87.56,87.565,87.56,87.56,104000000.0
2009-12-23 02:01:00,87.56,87.575,87.555,87.555,135100000.0
2009-12-23 02:02:00,87.56,87.57,87.56,87.565,100600000.0
2009-12-23 02:03:00,87.57,87.57,87.56,87.56,84400000.0
2009-12-23 02:04:00,87.56,87.56,87.56,87.56,23600000.0
2009-12-23 02:05:00,87.56,87.565,87.555,87.56,119800000.0
2009-12-23 02:06:00,87.565,87.57,87.565,87.565,105000000.0
2009-12-23 02:07:00,87.565,87.57,87.56,87.565,23600000.0
2009-12-23 02:08:00,87.56,87.56,87.56,87.56,12200000.0
2009-12-23 02:09:00,87.56,87.565,87.555,87.565,81600000.0
2009-12-23 02:10:00,87.565,87.565,87.56,87.565,86300000.0
2009-12-23 02:11:00,87.565,87.565,87.555,87.555,129000000.0
2009-12-23 02:12:00,87.555,87.555,87.525,87.525,97700000.0
2009-12-23 02:13:00,87.525,87.535,87.525,87.535,142200000.0
2009-12-23 02:14:00,87.535,87.54,87.525,87.525,100000000.0
2009-12-23 02:15:00,87.525,87.535,87.52,87.525,120100000.0
2009-12-23 02:16:00,87.525,87.525,87.525,87.525,135000000.0
2009-12-23 02:17:00,87.525,87.535,87.525,87.53,132700000.0
2009-12-23 02:18:00,87.525,87.525,87.525,87.525,19200000.0
2009-12-23 02:19:00,87.525,87.525,87.525,87.525,9600000.0
2009-12-23 02:20:00,87.525,87.525,87.525,87.525,11200000.0
2009-12-23 02:21:00,87.525,87.525,87.525,87.525,11200000.0
2009-12-23 02:22:00,87.525,87.525,87.525,87.525,8000000.0
2009-12-23 02:23:00,87.525,87.525,87.525,87.525,16000000.0
2009-12-23 02:24:00,87.525,87.525,87.52,87.525,18400000.0
2009-12-23 02:25:00,87.515,87.525,87.515,87.525,42900000.0
2009-12-23 02:26:00,87.52,87.52,87.49,87.49,272800000.0
2009-12-23 02:27:00,87.49,87.5,87.485,87.5,171700000.0
2009-12-23 02:28:00,87.5,87.5,87.49,87.49,76000000.0
2009-12-23 02:29:00,87.49,87.49,87.485,87.485,100700000.0
2009-12-23 02:30:00,87.485,87.485,87.475,87.48,93800000.0
2009-12-23 02:31:00,87.48,87.48,87.47,87.48,203600000.0
2009-12-23 02:32:00,87.48,87.485,87.455,87.455,266400000.0
2009-12-23 02:33:00,87.455,87.46,87.435,87.44,305500000.0
2009-12-23 02:34:00,87.44,87.445,87.435,87.435,250300000.0
2009-12-23 02:35:00,87.445,87.45,87.435,87.445,101800000.0
2009-12-23 02:36:00,87.445,87.455,87.445,87.45,24000000.0
2009-12-23 02:37:00,87.45,87.45,87.45,87.45,20000000.0
2009-12-23 02:38:00,87.45,87.455,87.445,87.445,321600000.0
2009-12-23 02:39:00,87.45,87.45,87.45,87.45,13200000.0
2009-12-23 02:40:00,87.45,87.45,87.445,87.445,37600000.0
2009-12-23 02:41:00,87.445,87.445,87.445,87.445,9600000.0
2009-12-23 02:42:00,87.445,87.45,87.435,87.44,102100000.0
2009-12-23 02:43:00,87.44,87.44,87.435,87.435,117200000.0
2009-12-23 02:44:00,87.44,87.44,87.435,87.435,145800000.0
2009-12-23 02:45:00,87.44,87.44,87.435,87.435,41200000.0
2009-12-23 02:46:00,87.435,87.45,87.435,87.45,185400000.0
2009-12-23 02:47:00,87.445,87.45,87.445,87.45,51900000.0
2009-12-23 02:48:00,87.45,87.465,87.445,87.46,211800001.0
2009-12-23 02:49:00,87.465,87.465,87.46,87.465,164100000.0
2009-12-23 02:50:00,87.465,87.465,87.46,87.46,56100000.0
2009-12-23 02:51:00,87.46,87.46,87.445,87.45,121200000.0
2009-12-23 02:52:00,87.445,87.45,87.445,87.45,37000000.0
2009-12-23 02:53:00,87.455,87.475,87.455,87.465,257100001.0
2009-12-23 02:54:00,87.465,87.475,87.465,87.47,143600000.0
2009-12-23 02:55:00,87.48,87.495,87.475,87.485,157100000.0
2009-12-23 02:56:00,87.485,87.485,87.475,87.48,102400000.0
2009-12-23 02:57:00,87.48,87.485,87.455,87.465,227100000.0
2009-12-23 02:58:00,87.46,87.465,87.46,87.46,88000000.0
2009-12-23 02:59:00,87.455,87.46,87.445,87.46,203400000.0
2009-12-23 03:00:00,87.465,87.475,87.465,87.47,135200000.0
2009-12-23 03:01:00,87.47,87.47,87.43,87.43,181700000.0
2009-12-23 03:02:00,87.43,87.43,87.42,87.42,139300000.0
2009-12-23 03:03:00,87.42,87.425,87.415,87.415,184100000.0
2009-12-23 03:04:00,87.415,87.42,87.41,87.42,64600001.0
2009-12-23 03:05:00,87.415,87.415,87.38,87.385,467300000.0
2009-12-23 03:06:00,87.385,87.385,87.36,87.36,376000000.0
2009-12-23 03:07:00,87.36,87.365,87.335,87.34,463200001.0
2009-12-23 03:08:00,87.34,87.35,87.34,87.345,127300000.0
2009-12-23 03:09:00,87.345,87.345,87.335,87.345,233000000.0
2009-12-23 03:10:00,87.345,87.375,87.345,87.375,390600000.0
2009-12-23 03:11:00,87.375,87.38,87.365,87.365,238700000.0
2009-12-23 03:12:00,87.37,87.37,87.36,87.36,134300000.0
2009-12-23 03:13:00,87.36,87.365,87.36,87.365,96100000.0
2009-12-23 03:14:00,87.365,87.365,87.36,87.36,35400000.0
2009-12-23 03:15:00,87.365,87.365,87.36,87.36,57400000.0
2009-12-23 03:16:00,87.36,87.375,87.345,87.37,211100000.0
2009-12-23 03:17:00,87.37,87.37,87.345,87.345,332500000.0
2009-12-23 03:18:00,87.345,87.365,87.345,87.355,243700000.0
2009-12-23 03:19:00,87.355,87.365,87.34,87.35,265700000.0
2009-12-23 03:20:00,87.355,87.365,87.34,87.355,357600000.0
2009-12-23 03:21:00,87.355,87.355,87.335,87.335,133800000.0
2009-12-23 03:22:00,87.34,87.355,87.34,87.355,128700000.0
2009-12-23 03:23:00,87.355,87.37,87.355,87.365,70400000.0
2009-12-23 03:24:00,87.365,87.395,87.365,87.395,139300000.0
2009-12-23 03:25:00,87.395,87.405,87.395,87.405,59000000.0
2009-12-23 03:26:00,87.405,87.41,87.395,87.405,302700000.0
2009-12-23 03:27:00,87.405,87.405,87.385,87.385,432500000.0
2009-12-23 03:28:00,87.385,87.395,87.385,87.395,184500000.0
2009-12-23 03:29:00,87.395,87.4,87.395,87.4,97900000.0
2009-12-23 03:30:00,87.4,87.415,87.4,87.405,254900000.0
2009-12-23 03:31:00,87.405,87.405,87.4,87.4,64100000.0
2009-12-23 03:32:00,87.4,87.405,87.4,87.405,52300000.0
2009-12-23 03:33:00,87.405,87.41,87.405,87.41,184800000.0
2009-12-23 03:34:00,87.41,87.415,87.41,87.415,145900000.0
2009-12-23 03:35:00,87.415,87.415,87.405,87.405,106400001.0
2009-12-23 03:36:00,87.405,87.415,87.395,87.405,198299999.0
2009-12-23 03:37:00,87.4,87.42,87.4,87.415,230700000.0
2009-12-23 03:38:00,87.415,87.43,87.415,87.425,173400000.0
2009-12-23 03:39:00,87.415,87.44,87.415,87.43,274900000.0
2009-12-23 03:40:00,87.425,87.435,87.425,87.425,301200000.0
2009-12-23 03:41:00,87.425,87.43,87.42,87.42,176800000.0
2009-12-23 03:42:00,87.425,87.425,87.425,87.425,41600000.0
2009-12-23 03:43:00,87.425,87.425,87.395,87.405,280300000.0
2009-12-23 03:44:00,87.405,87.415,87.395,87.4,254800001.0
2009-12-23 03:45:00,87.395,87.41,87.395,87.405,334200000.0
2009-12-23 03:46:00,87.405,87.405,87.395,87.395,293900000.0
2009-12-23 03:47:00,87.395,87.4,87.39,87.39,271100000.0
2009-12-23 03:48:00,87.39,87.405,87.39,87.395,73100000.0
2009-12-23 03:49:00,87.395,87.395,87.385,87.385,191100000.0
2009-12-23 03:50:00,87.385,87.385,87.38,87.38,62900000.0
2009-12-23 03:51:00,87.385,87.39,87.38,87.38,221500000.0
2009-12-23 03:52:00,87.38,87.385,87.375,87.38,223699999.0
2009-12-23 03:53:00,87.38,87.38,87.375,87.38,127000000.0
2009-12-23 03:54:00,87.38,87.39,87.38,87.385,88600000.0
2009-12-23 03:55:00,87.385,87.39,87.38,87.38,218600000.0
2009-12-23 03:56:00,87.38,87.385,87.375,87.375,99200000.0
2009-12-23 03:57:00,87.375,87.39,87.375,87.385,193300000.0
2009-12-23 03:58:00,87.39,87.39,87.385,87.385,128000000.0
2009-12-23 03:59:00,87.385,87.385,87.37,87.38,75300000.0
2009-12-23 04:00:00,87.375,87.38,87.375,87.38,80000000.0
2009-12-23 04:01:00,87.38,87.385,87.38,87.38,104400000.0
2009-12-23 04:02:00,87.38,87.39,87.38,87.385,224400000.0
2009-12-23 04:03:00,87.39,87.39,87.39,87.39,4000000.0
2009-12-23 04:04:00,87.385,87.39,87.385,87.39,20000000.0
2009-12-23 04:05:00,87.39,87.39,87.385,87.385,32000000.0
2009-12-23 04:06:00,87.385,87.385,87.385,87.385,12000000.0
2009-12-23 04:07:00,87.38,87.41,87.375,87.395,599100000.0
2009-12-23 04:08:00,87.4,87.4,87.39,87.39,154000000.0
2009-12-23 04:09:00,87.39,87.39,87.385,87.385,56000000.0
2009-12-23 04:10:00,87.39,87.405,87.385,87.4,328400000.0
2009-12-23 04:11:00,87.4,87.425,87.4,87.425,182800000.0
2009-12-23 04:12:00,87.41,87.42,87.41,87.415,251300000.0
2009-12-23 04:13:00,87.415,87.42,87.415,87.415,170700000.0
2009-12-23 04:14:00,87.415,87.425,87.41,87.425,338900000.0
2009-12-23 04:15:00,87.425,87.435,87.415,87.43,292200000.0
2009-12-23 04:16:00,87.43,87.435,87.425,87.435,311400000.0
2009-12-23 04:17:00,87.435,87.435,87.425,87.43,62400000.0
2009-12-23 04:18:00,87.43,87.44,87.415,87.425,435700000.0
2009-12-23 04:19:00,87.425,87.44,87.42,87.44,147200000.0
2009-12-23 04:20:00,87.44,87.45,87.44,87.445,329400000.0
2009-12-23 04:21:00,87.445,87.445,87.425,87.425,144800000.0
2009-12-23 04:22:00,87.425,87.47,87.425,87.47,230500000.0
2009-12-23 04:23:00,87.47,87.47,87.42,87.42,557000000.0
2009-12-23 04:24:00,87.425,87.445,87.425,87.445,244300001.0
2009-12-23 04:25:00,87.45,87.455,87.445,87.445,297500000.0
2009-12-23 04:26:00,87.445,87.46,87.415,87.455,390300000.0
2009-12-23 04:27:00,87.45,87.455,87.425,87.455,448200000.0
2009-12-23 04:28:00,87.455,87.455,87.445,87.45,259800000.0
2009-12-23 04:29:00,87.45,87.45,87.44,87.445,116300001.0
2009-12-23 04:30:00,87.445,87.445,87.44,87.445,49600000.0
2009-12-23 04:31:00,87.445,87.45,87.445,87.445,87200000.0
2009-12-23 04:32:00,87.445,87.46,87.44,87.45,255200000.0
2009-12-23 04:33:00,87.45,87.45,87.445,87.445,96300000.0
2009-12-23 04:34:00,87.445,87.45,87.44,87.445,174600000.0
2009-12-23 04:35:00,87.445,87.465,87.44,87.45,266200000.0
2009-12-23 04:36:00,87.45,87.45,87.435,87.435,111600000.0
2009-12-23 04:37:00,87.435,87.435,87.41,87.425,218300000.0
2009-12-23 04:38:00,87.425,87.43,87.4,87.42,347600000.0
2009-12-23 04:39:00,87.42,87.425,87.405,87.405,189400000.0
2009-12-23 04:40:00,87.405,87.41,87.4,87.41,81300000.0
2009-12-23 04:41:00,87.41,87.41,87.385,87.385,155500000.0
2009-12-23 04:42:00,87.385,87.39,87.385,87.39,69000000.0
2009-12-23 04:43:00,87.39,87.39,87.375,87.375,20400000.0
2009-12-23 04:44:00,87.38,87.385,87.365,87.37,334900000.0
2009-12-23 04:45:00,87.37,87.375,87.36,87.36,109600000.0
2009-12-23 04:46:00,87.365,87.37,87.365,87.37,30900000.0
2009-12-23 04:47:00,87.37,87.38,87.37,87.38,68500000.0
2009-12-23 04:48:00,87.385,87.41,87.385,87.4,47200000.0
2009-12-23 04:49:00,87.4,87.405,87.395,87.395,10800000.0
2009-12-23 04:50:00,87.385,87.39,87.38,87.385,71600000.0
2009-12-23 04:51:00,87.385,87.385,87.375,87.375,127200000.0
2009-12-23 04:52:00,87.38,87.385,87.38,87.385,17000000.0
2009-12-23 04:53:00,87.385,87.4,87.385,87.395,66200000.0
2009-12-23 04:54:00,87.395,87.425,87.395,87.425,111900000.0
2009-12-23 04:55:00,87.425,87.425,87.415,87.415,61400000.0
2009-12-23 04:56:00,87.415,87.42,87.415,87.415,25600000.0
2009-12-23 04:57:00,87.415,87.415,87.405,87.405,65700000.0
2009-12-23 04:58:00,87.41,87.445,87.395,87.43,223800000.0
2009-12-23 04:59:00,87.43,87.435,87.415,87.415,105600000.0
2009-12-23 05:00:00,87.415,87.42,87.375,87.375,626800000.0
2009-12-23 05:01:00,87.375,87.415,87.375,87.405,220700000.0
2009-12-23 05:02:00,87.405,87.405,87.395,87.4,64800000.0
2009-12-23 05:03:00,87.415,87.425,87.41,87.415,314000000.0
2009-12-23 05:04:00,87.415,87.415,87.395,87.395,286300000.0
2009-12-23 05:05:00,87.395,87.425,87.395,87.425,248700000.0
2009-12-23 05:06:00,87.425,87.46,87.42,87.46,262100000.0
2009-12-23 05:07:00,87.46,87.465,87.405,87.46,708400001.0
2009-12-23 05:08:00,87.455,87.46,87.43,87.43,296200000.0
2009-12-23 05:09:00,87.43,87.43,87.43,87.43,12000000.0
2009-12-23 05:10:00,87.435,87.46,87.43,87.43,247600000.0
2009-12-23 05:11:00,87.43,87.435,87.41,87.415,111800000.0
2009-12-23 05:12:00,87.405,87.425,87.405,87.42,156000000.0
2009-12-23 05:13:00,87.415,87.42,87.415,87.42,16000000.0
2009-12-23 05:14:00,87.425,87.44,87.415,87.435,340100000.0
2009-12-23 05:15:00,87.435,87.435,87.425,87.425,104600000.0
2009-12-23 05:16:00,87.425,87.425,87.42,87.425,60800000.0
2009-12-23 05:17:00,87.425,87.425,87.415,87.42,93300000.0
2009-12-23 05:18:00,87.42,87.43,87.41,87.43,221100001.0
2009-12-23 05:19:00,87.43,87.43,87.425,87.425,47900000.0
2009-12-23 05:20:00,87.425,87.435,87.425,87.435,128100000.0
2009-12-23 05:21:00,87.43,87.435,87.43,87.43,394299999.0
2009-12-23 05:22:00,87.43,87.43,87.42,87.42,180800000.0
2009-12-23 05:23:00,87.43,87.43,87.42,87.425,69400000.0
2009-12-23 05:24:00,87.42,87.43,87.42,87.42,124800000.0
2009-12-23 05:25:00,87.425,87.455,87.42,87.455,192600000.0
2009-12-23 05:26:00,87.455,87.455,87.43,87.44,238900000.0
2009-12-23 05:27:00,87.445,87.45,87.44,87.44,84200000.0
2009-12-23 05:28:00,87.44,87.445,87.43,87.445,125400000.0
2009-12-23 05:29:00,87.445,87.445,87.41,87.415,174600000.0
2009-12-23 05:30:00,87.415,87.415,87.41,87.41,22600000.0
2009-12-23 05:31:00,87.41,87.41,87.375,87.39,274300000.0
2009-12-23 05:32:00,87.39,87.395,87.39,87.39,60200000.0
2009-12-23 05:33:00,87.39,87.395,87.38,87.38,145200000.0
2009-12-23 05:34:00,87.385,87.395,87.38,87.39,65400000.0
2009-12-23 05:35:00,87.39,87.39,87.365,87.37,82400000.0
2009-12-23 05:36:00,87.37,87.37,87.365,87.37,36100000.0
2009-12-23 05:37:00,87.375,87.375,87.37,87.37,11300000.0
2009-12-23 05:38:00,87.365,87.405,87.365,87.395,88500000.0
2009-12-23 05:39:00,87.39,87.39,87.375,87.385,93300000.0
2009-12-23 05:40:00,87.39,87.39,87.385,87.385,33800000.0
2009-12-23 05:41:00,87.385,87.4,87.385,87.4,194400001.0
2009-12-23 05:42:00,87.395,87.395,87.395,87.395,38400000.0
2009-12-23 05:43:00,87.39,87.39,87.39,87.39,16900000.0
2009-12-23 05:44:00,87.39,87.39,87.38,87.38,76600000.0
2009-12-23 05:45:00,87.38,87.39,87.34,87.345,166700000.0
2009-12-23 05:46:00,87.34,87.35,87.335,87.345,322200000.0
2009-12-23 05:47:00,87.345,87.35,87.345,87.35,79300000.0
2009-12-23 05:48:00,87.35,87.35,87.335,87.345,208600000.0
2009-12-23 05:49:00,87.345,87.345,87.32,87.34,345600001.0
2009-12-23 05:50:00,87.34,87.345,87.335,87.335,246500000.0
2009-12-23 05:51:00,87.335,87.345,87.335,87.345,38800000.0
2009-12-23 05:52:00,87.345,87.345,87.345,87.345,17000000.0
2009-12-23 05:53:00,87.345,87.355,87.345,87.355,207000000.0
2009-12-23 05:54:00,87.355,87.355,87.355,87.355,120000000.0
2009-12-23 05:55:00,87.35,87.365,87.345,87.355,261200000.0
2009-12-23 05:56:00,87.345,87.345,87.34,87.34,24300000.0
2009-12-23 05:57:00,87.34,87.345,87.34,87.345,55300000.0
2009-12-23 05:58:00,87.345,87.355,87.345,87.355,67600000.0
2009-12-23 05:59:00,87.355,87.365,87.355,87.355,75700000.0
2009-12-23 06:00:00,87.355,87.355,87.355,87.355,16000000.0
2009-12-23 06:01:00,87.355,87.385,87.355,87.385,125000000.0
2009-12-23 06:02:00,87.385,87.39,87.35,87.35,255099999.0
2009-12-23 06:03:00,87.35,87.36,87.34,87.34,165300000.0
2009-12-23 06:04:00,87.34,87.37,87.34,87.37,257500000.0
2009-12-23 06:05:00,87.365,87.38,87.36,87.38,149300000.0
2009-12-23 06:06:00,87.375,87.375,87.355,87.36,250199998.0
2009-12-23 06:07:00,87.36,87.36,87.33,87.34,192000000.0
2009-12-23 06:08:00,87.335,87.34,87.335,87.34,20000000.0
2009-12-23 06:09:00,87.34,87.34,87.34,87.34,35600000.0
2009-12-23 06:10:00,87.345,87.375,87.345,87.37,207000000.0
2009-12-23 06:11:00,87.375,87.375,87.365,87.37,54600000.0
2009-12-23 06:12:00,87.36,87.37,87.35,87.35,269200000.0
2009-12-23 06:13:00,87.35,87.35,87.32,87.325,63900000.0
2009-12-23 06:14:00,87.325,87.34,87.325,87.335,131200000.0
2009-12-23 06:15:00,87.335,87.34,87.33,87.335,100600001.0
2009-12-23 06:16:00,87.335,87.335,87.33,87.33,105700000.0
2009-12-23 06:17:00,87.33,87.345,87.315,87.34,267600000.0
2009-12-23 06:18:00,87.335,87.36,87.335,87.36,178800000.0
2009-12-23 06:19:00,87.36,87.38,87.355,87.355,264800000.0
2009-12-23 06:20:00,87.355,87.365,87.355,87.365,89700000.0
2009-12-23 06:21:00,87.365,87.37,87.36,87.37,80000000.0
2009-12-23 06:22:00,87.365,87.37,87.36,87.36,118400000.0
2009-12-23 06:23:00,87.365,87.365,87.35,87.35,160300000.0
2009-12-23 06:24:00,87.355,87.355,87.345,87.35,134200000.0
2009-12-23 06:25:00,87.35,87.355,87.35,87.355,87400000.0
2009-12-23 06:26:00,87.355,87.365,87.345,87.355,248100000.0
2009-12-23 06:27:00,87.355,87.355,87.34,87.34,78900000.0
2009-12-23 06:28:00,87.34,87.34,87.325,87.33,79300000.0
2009-12-23 06:29:00,87.335,87.335,87.32,87.325,115500000.0
2009-12-23 06:30:00,87.33,87.33,87.32,87.325,191100000.0
2009-12-23 06:31:00,87.325,87.34,87.325,87.34,88700000.0
2009-12-23 06:32:00,87.327,87.327,87.319,87.32,198600000.0
2009-12-23 06:33:00,87.335,87.34,87.335,87.34,113100000.0
2009-12-23 06:34:00,87.34,87.345,87.34,87.345,80300000.0
2009-12-23 06:35:00,87.345,87.345,87.335,87.34,37700000.0
2009-12-23 06:36:00,87.34,87.345,87.34,87.345,70400000.0
2009-12-23 06:37:00,87.345,87.37,87.34,87.37,199700000.0
2009-12-23 06:38:00,87.37,87.37,87.35,87.35,233300001.0
2009-12-23 06:39:00,87.35,87.36,87.345,87.345,176100000.0
2009-12-23 06:40:00,87.345,87.355,87.34,87.345,252200000.0
2009-12-23 06:41:00,87.355,87.355,87.35,87.355,71600000.0
2009-12-23 06:42:00,87.355,87.36,87.35,87.355,213700000.0
2009-12-23 06:43:00,87.35,87.365,87.35,87.36,99000000.0
2009-12-23 06:44:00,87.36,87.36,87.345,87.35,124000000.0
2009-12-23 06:45:00,87.355,87.355,87.335,87.34,167500000.0
2009-12-23 06:46:00,87.34,87.345,87.335,87.345,107500000.0
2009-12-23 06:47:00,87.345,87.35,87.34,87.35,206600000.0
2009-12-23 06:48:00,87.35,87.355,87.345,87.35,218700000.0
2009-12-23 06:49:00,87.35,87.365,87.35,87.365,166400000.0
2009-12-23 06:50:00,87.365,87.375,87.365,87.365,220600000.0
2009-12-23 06:51:00,87.365,87.375,87.365,87.37,83300000.0
2009-12-23 06:52:00,87.37,87.375,87.365,87.37,159000000.0
2009-12-23 06:53:00,87.37,87.37,87.365,87.37,121900000.0
2009-12-23 06:54:00,87.37,87.37,87.345,87.36,411700000.0
2009-12-23 06:55:00,87.36,87.37,87.36,87.37,43000000.0
2009-12-23 06:56:00,87.36,87.375,87.36,87.375,232300000.0
2009-12-23 06:57:00,87.375,87.375,87.37,87.37,56000000.0
2009-12-23 06:58:00,87.365,87.365,87.36,87.36,37700000.0
2009-12-23 06:59:00,87.365,87.37,87.365,87.37,20200000.0
2009-12-23 07:00:00,87.36,87.37,87.355,87.365,212200000.0
2009-12-23 07:01:00,87.375,87.375,87.37,87.37,116800000.0
2009-12-23 07:02:00,87.37,87.385,87.37,87.385,212000000.0
2009-12-23 07:03:00,87.385,87.385,87.38,87.385,102000000.0
2009-12-23 07:04:00,87.385,87.385,87.37,87.38,290600000.0
2009-12-23 07:05:00,87.38,87.39,87.38,87.39,155400000.0
2009-12-23 07:06:00,87.385,87.385,87.38,87.38,64600000.0
2009-12-23 07:07:00,87.38,87.385,87.38,87.38,66600000.0
2009-12-23 07:08:00,87.38,87.38,87.38,87.38,12000000.0
2009-12-23 07:09:00,87.38,87.38,87.38,87.38,4000000.0
2009-12-23 07:10:00,87.38,87.38,87.38,87.38,4000000.0
2009-12-23 07:11:00,87.385,87.385,87.375,87.375,162600000.0
2009-12-23 07:12:00,87.375,87.375,87.375,87.375,12800000.0
2009-12-23 07:13:00,87.375,87.38,87.37,87.37,162299999.0
2009-12-23 07:14:00,87.37,87.375,87.37,87.375,35200000.0
2009-12-23 07:15:00,87.375,87.375,87.375,87.375,8000000.0
2009-12-23 07:16:00,87.37,87.375,87.37,87.375,40200000.0
2009-12-23 07:17:00,87.375,87.385,87.375,87.38,69600000.0
2009-12-23 07:18:00,87.38,87.38,87.375,87.375,70400000.0
2009-12-23 07:19:00,87.375,87.375,87.365,87.365,128900000.0
2009-12-23 07:20:00,87.355,87.36,87.35,87.36,89300000.0
2009-12-23 07:21:00,87.36,87.37,87.355,87.355,90800000.0
2009-12-23 07:22:00,87.355,87.42,87.355,87.415,348900000.0
2009-12-23 07:23:00,87.415,87.415,87.395,87.395,168800000.0
2009-12-23 07:24:00,87.395,87.4,87.375,87.39,253200000.0
2009-12-23 07:25:00,87.39,87.405,87.39,87.405,22800000.0
2009-12-23 07:26:00,87.405,87.405,87.385,87.4,399400000.0
2009-12-23 07:27:00,87.4,87.405,87.395,87.395,257600000.0
2009-12-23 07:28:00,87.395,87.415,87.395,87.4,264000000.0
2009-12-23 07:29:00,87.395,87.415,87.395,87.405,287800000.0
2009-12-23 07:30:00,87.39,87.395,87.385,87.385,275400000.0
2009-12-23 07:31:00,87.375,87.385,87.375,87.385,138900000.0
2009-12-23 07:32:00,87.385,87.385,87.385,87.385,109700000.0
2009-12-23 07:33:00,87.385,87.385,87.385,87.385,24200000.0
2009-12-23 07:34:00,87.39,87.405,87.39,87.4,376900000.0
2009-12-23 07:35:00,87.4,87.4,87.385,87.395,224000000.0
2009-12-23 07:36:00,87.395,87.415,87.39,87.4,289700000.0
2009-12-23 07:37:00,87.405,87.435,87.405,87.43,288700000.0
2009-12-23 07:38:00,87.44,87.445,87.425,87.43,307200000.0
2009-12-23 07:39:00,87.43,87.44,87.41,87.42,426100001.0
2009-12-23 07:40:00,87.415,87.43,87.415,87.42,299600000.0
2009-12-23 07:41:00,87.415,87.42,87.41,87.42,283100000.0
2009-12-23 07:42:00,87.42,87.445,87.415,87.445,248700000.0
2009-12-23 07:43:00,87.44,87.455,87.435,87.445,226200000.0
2009-12-23 07:44:00,87.445,87.455,87.435,87.45,309600000.0
2009-12-23 07:45:00,87.445,87.445,87.435,87.435,178400000.0
2009-12-23 07:46:00,87.425,87.425,87.42,87.42,30400000.0
2009-12-23 07:47:00,87.42,87.445,87.42,87.435,179100000.0
2009-12-23 07:48:00,87.435,87.435,87.425,87.425,66900000.0
2009-12-23 07:49:00,87.425,87.44,87.425,87.43,192900000.0
2009-12-23 07:50:00,87.43,87.43,87.415,87.415,214700000.0
2009-12-23 07:51:00,87.415,87.43,87.405,87.41,318400000.0
2009-12-23 07:52:00,87.405,87.425,87.4,87.41,362200000.0
2009-12-23 07:53:00,87.415,87.415,87.4,87.4,203000000.0
2009-12-23 07:54:00,87.405,87.415,87.4,87.415,104400000.0
2009-12-23 07:55:00,87.415,87.425,87.4,87.405,200400000.0
2009-12-23 07:56:00,87.405,87.425,87.4,87.425,61300000.0
2009-12-23 07:57:00,87.425,87.465,87.425,87.455,339700000.0
2009-12-23 07:58:00,87.46,87.465,87.45,87.45,215600000.0
2009-12-23 07:59:00,87.45,87.455,87.445,87.445,96100000.0
2009-12-23 08:00:00,87.455,87.495,87.445,87.47,631299999.0
2009-12-23 08:01:00,87.47,87.48,87.46,87.48,132700000.0
2009-12-23 08:02:00,87.48,87.48,87.45,87.455,252599999.0
2009-12-23 08:03:00,87.455,87.46,87.45,87.455,105800000.0
2009-12-23 08:04:00,87.455,87.46,87.445,87.445,346000000.0
2009-12-23 08:05:00,87.455,87.455,87.44,87.45,141600000.0
2009-12-23 08:06:00,87.455,87.46,87.455,87.455,72800000.0
2009-12-23 08:07:00,87.455,87.455,87.445,87.445,159600000.0
2009-12-23 08:08:00,87.445,87.45,87.445,87.445,106400000.0
2009-12-23 08:09:00,87.445,87.445,87.445,87.445,12000000.0
2009-12-23 08:10:00,87.445,87.445,87.445,87.445,28800000.0
2009-12-23 08:11:00,87.445,87.445,87.445,87.445,20000000.0
2009-12-23 08:12:00,87.445,87.445,87.445,87.445,138500000.0
2009-12-23 08:13:00,87.45,87.45,87.45,87.45,7200000.0
2009-12-23 08:14:00,87.445,87.45,87.445,87.445,60000000.0
2009-12-23 08:15:00,87.445,87.45,87.435,87.44,184700000.0
2009-12-23 08:16:00,87.44,87.445,87.435,87.44,63200000.0
2009-12-23 08:17:00,87.44,87.455,87.435,87.45,170400000.0
2009-12-23 08:18:00,87.455,87.465,87.455,87.455,194000000.0
2009-12-23 08:19:00,87.455,87.47,87.455,87.465,79200000.0
2009-12-23 08:20:00,87.47,87.48,87.46,87.465,192200000.0
2009-12-23 08:21:00,87.465,87.465,87.455,87.455,195600000.0
2009-12-23 08:22:00,87.455,87.47,87.45,87.465,135300000.0
2009-12-23 08:23:00,87.465,87.465,87.425,87.425,250700000.0
2009-12-23 08:24:00,87.425,87.445,87.425,87.44,303400000.0
2009-12-23 08:25:00,87.44,87.44,87.425,87.43,210900000.0
2009-12-23 08:26:00,87.435,87.455,87.435,87.445,289300000.0
2009-12-23 08:27:00,87.43,87.475,87.425,87.47,241600000.0
2009-12-23 08:28:00,87.455,87.455,87.41,87.425,315600000.0
2009-12-23 08:29:00,87.43,87.435,87.41,87.415,472800000.0
2009-12-23 08:30:00,87.415,87.425,87.405,87.42,326400000.0
2009-12-23 08:31:00,87.42,87.42,87.405,87.415,298600000.0
2009-12-23 08:32:00,87.415,87.435,87.405,87.43,355700000.0
2009-12-23 08:33:00,87.43,87.435,87.425,87.425,174200000.0
2009-12-23 08:34:00,87.425,87.43,87.42,87.425,229200000.0
2009-12-23 08:35:00,87.425,87.44,87.42,87.43,302100000.0
2009-12-23 08:36:00,87.43,87.44,87.42,87.435,443100000.0
2009-12-23 08:37:00,87.435,87.44,87.435,87.435,63700000.0
2009-12-23 08:38:00,87.435,87.44,87.43,87.435,168700000.0
2009-12-23 08:39:00,87.435,87.445,87.435,87.435,229900000.0
2009-12-23 08:40:00,87.435,87.44,87.425,87.43,294800001.0
2009-12-23 08:41:00,87.43,87.435,87.425,87.435,272900000.0
2009-12-23 08:42:00,87.44,87.44,87.43,87.43,52000000.0
2009-12-23 08:43:00,87.43,87.43,87.43,87.43,40000000.0
2009-12-23 08:44:00,87.43,87.43,87.43,87.43,16000000.0
2009-12-23 08:45:00,87.43,87.435,87.43,87.435,38400000.0
2009-12-23 08:46:00,87.435,87.435,87.42,87.42,135500000.0
2009-12-23 08:47:00,87.415,87.42,87.39,87.395,283100000.0
2009-12-23 08:48:00,87.395,87.4,87.375,87.4,232200000.0
2009-12-23 08:49:00,87.4,87.405,87.38,87.38,189900000.0
2009-12-23 08:50:00,87.385,87.415,87.38,87.405,355600000.0
2009-12-23 08:51:00,87.41,87.44,87.395,87.41,609200000.0
2009-12-23 08:52:00,87.41,87.415,87.4,87.41,228500000.0
2009-12-23 08:53:00,87.41,87.42,87.405,87.42,218900000.0
2009-12-23 08:54:00,87.425,87.425,87.41,87.425,270500000.0
2009-12-23 08:55:00,87.42,87.425,87.415,87.415,192000000.0
2009-12-23 08:56:00,87.415,87.42,87.41,87.415,234600000.0
2009-12-23 08:57:00,87.415,87.43,87.415,87.42,160800000.0
2009-12-23 08:58:00,87.425,87.43,87.42,87.425,213200000.0
2009-12-23 08:59:00,87.425,87.43,87.42,87.43,224800000.0
2009-12-23 09:00:00,87.43,87.435,87.43,87.435,93300000.0
2009-12-23 09:01:00,87.44,87.445,87.435,87.435,46200000.0
2009-12-23 09:02:00,87.435,87.445,87.435,87.445,105900000.0
2009-12-23 09:03:00,87.445,87.455,87.445,87.455,238500000.0
2009-12-23 09:04:00,87.45,87.45,87.445,87.445,173400000.0
2009-12-23 09:05:00,87.445,87.445,87.435,87.44,52400000.0
2009-12-23 09:06:00,87.445,87.445,87.425,87.435,104700000.0
2009-12-23 09:07:00,87.435,87.445,87.435,87.445,87500000.0
2009-12-23 09:08:00,87.445,87.445,87.435,87.435,158900000.0
2009-12-23 09:09:00,87.435,87.44,87.41,87.41,247900000.0
2009-12-23 09:10:00,87.415,87.425,87.405,87.425,152100000.0
2009-12-23 09:11:00,87.425,87.425,87.42,87.425,72800000.0
2009-12-23 09:12:00,87.43,87.435,87.42,87.43,69200000.0
2009-12-23 09:13:00,87.425,87.43,87.42,87.425,90400000.0
2009-12-23 09:14:00,87.425,87.43,87.425,87.425,83700000.0
2009-12-23 09:15:00,87.43,87.435,87.415,87.42,438400000.0
2009-12-23 09:16:00,87.42,87.42,87.415,87.42,164200000.0
2009-12-23 09:17:00,87.42,87.42,87.4,87.405,154600000.0
2009-12-23 09:18:00,87.405,87.425,87.405,87.415,274200000.0
2009-12-23 09:19:00,87.415,87.44,87.415,87.44,141600000.0
2009-12-23 09:20:00,87.44,87.44,87.425,87.435,220100000.0
2009-12-23 09:21:00,87.435,87.435,87.4,87.425,275800000.0
2009-12-23 09:22:00,87.425,87.455,87.425,87.45,126900000.0
2009-12-23 09:23:00,87.45,87.46,87.445,87.455,237000001.0
2009-12-23 09:24:00,87.455,87.46,87.445,87.445,412200000.0
2009-12-23 09:25:00,87.445,87.45,87.44,87.445,239100000.0
2009-12-23 09:26:00,87.445,87.445,87.445,87.445,62000000.0
2009-12-23 09:27:00,87.445,87.46,87.44,87.445,619400000.0
2009-12-23 09:28:00,87.445,87.475,87.425,87.43,308300000.0
2009-12-23 09:29:00,87.435,87.455,87.43,87.45,227800000.0
2009-12-23 09:30:00,87.45,87.455,87.44,87.45,201800000.0
2009-12-23 09:31:00,87.445,87.45,87.44,87.445,201799999.0
2009-12-23 09:32:00,87.445,87.45,87.435,87.44,267800000.0
2009-12-23 09:33:00,87.44,87.44,87.43,87.43,125700000.0
2009-12-23 09:34:00,87.43,87.43,87.405,87.415,192200000.0
2009-12-23 09:35:00,87.415,87.425,87.395,87.395,580699999.0
2009-12-23 09:36:00,87.4,87.435,87.395,87.43,384199999.0
2009-12-23 09:37:00,87.435,87.435,87.42,87.42,136400000.0
2009-12-23 09:38:00,87.425,87.425,87.39,87.4,255500000.0
2009-12-23 09:39:00,87.395,87.395,87.385,87.39,73000000.0
2009-12-23 09:40:00,87.395,87.395,87.385,87.395,157000000.0
2009-12-23 09:41:00,87.395,87.41,87.395,87.4,106500000.0
2009-12-23 09:42:00,87.4,87.41,87.4,87.405,40200000.0
2009-12-23 09:43:00,87.4,87.405,87.395,87.395,35300000.0
2009-12-23 09:44:00,87.395,87.425,87.395,87.395,304500000.0
2009-12-23 09:45:00,87.395,87.4,87.385,87.395,193400000.0
2009-12-23 09:46:00,87.395,87.405,87.395,87.4,231700000.0
2009-12-23 09:47:00,87.4,87.435,87.4,87.43,158000000.0
2009-12-23 09:48:00,87.43,87.445,87.43,87.445,23400000.0
2009-12-23 09:49:00,87.44,87.44,87.43,87.43,20800000.0
2009-12-23 09:50:00,87.44,87.44,87.43,87.44,48800000.0
2009-12-23 09:51:00,87.44,87.44,87.43,87.435,65700000.0
2009-12-23 09:52:00,87.435,87.44,87.43,87.43,179300000.0
2009-12-23 09:53:00,87.43,87.445,87.425,87.44,34000000.0
2009-12-23 09:54:00,87.44,87.445,87.425,87.435,101500000.0
2009-12-23 09:55:00,87.435,87.44,87.42,87.42,139400000.0
2009-12-23 09:56:00,87.425,87.44,87.42,87.44,177500000.0
2009-12-23 09:57:00,87.445,87.445,87.435,87.445,77900000.0
2009-12-23 09:58:00,87.44,87.445,87.435,87.445,63800000.0
2009-12-23 09:59:00,87.44,87.445,87.43,87.44,151799999.0
2009-12-23 10:00:00,87.44,87.46,87.435,87.44,117000000.0
2009-12-23 10:01:00,87.44,87.455,87.435,87.44,200600000.0
2009-12-23 10:02:00,87.445,87.455,87.415,87.42,323100000.0
2009-12-23 10:03:00,87.42,87.425,87.405,87.405,390300001.0
2009-12-23 10:04:00,87.405,87.41,87.4,87.41,185800000.0
2009-12-23 10:05:00,87.41,87.42,87.385,87.385,401400000.0
2009-12-23 10:06:00,87.385,87.385,87.335,87.355,616700001.0
2009-12-23 10:07:00,87.355,87.385,87.35,87.36,362300000.0
2009-12-23 10:08:00,87.36,87.385,87.36,87.375,266100000.0
2009-12-23 10:09:00,87.38,87.385,87.375,87.375,202800000.0
2009-12-23 10:10:00,87.375,87.375,87.35,87.37,203400000.0
2009-12-23 10:11:00,87.37,87.4,87.37,87.39,280000001.0
2009-12-23 10:12:00,87.39,87.415,87.385,87.405,447900000.0
2009-12-23 10:13:00,87.405,87.415,87.395,87.4,388200000.0
2009-12-23 10:14:00,87.4,87.405,87.385,87.4,408500000.0
2009-12-23 10:15:00,87.4,87.4,87.37,87.39,274900000.0
2009-12-23 10:16:00,87.39,87.39,87.365,87.38,187700000.0
2009-12-23 10:17:00,87.38,87.385,87.35,87.35,351700000.0
2009-12-23 10:18:00,87.35,87.355,87.335,87.35,130400000.0
2009-12-23 10:19:00,87.355,87.385,87.35,87.385,310800000.0
2009-12-23 10:20:00,87.385,87.4,87.365,87.385,419900000.0
2009-12-23 10:21:00,87.38,87.435,87.38,87.435,242800000.0
2009-12-23 10:22:00,87.435,87.435,87.415,87.425,205700000.0
2009-12-23 10:23:00,87.425,87.45,87.425,87.435,272300000.0
2009-12-23 10:24:00,87.435,87.435,87.385,87.39,97800000.0
2009-12-23 10:25:00,87.395,87.395,87.36,87.38,404800000.0
2009-12-23 10:26:00,87.38,87.42,87.375,87.405,281100000.0
2009-12-23 10:27:00,87.4,87.41,87.395,87.405,211400000.0
2009-12-23 10:28:00,87.405,87.44,87.405,87.44,149500000.0
2009-12-23 10:29:00,87.44,87.54,87.435,87.52,325999999.0
2009-12-23 10:30:00,87.52,87.53,87.48,87.5,516899999.0
2009-12-23 10:31:00,87.5,87.545,87.495,87.5,415300000.0
2009-12-23 10:32:00,87.5,87.5,87.475,87.485,277600000.0
2009-12-23 10:33:00,87.485,87.485,87.46,87.46,179000000.0
2009-12-23 10:34:00,87.455,87.495,87.455,87.465,352900000.0
2009-12-23 10:35:00,87.465,87.475,87.465,87.465,234500000.0
2009-12-23 10:36:00,87.465,87.465,87.435,87.445,412200000.0
2009-12-23 10:37:00,87.445,87.455,87.445,87.445,255300000.0
2009-12-23 10:38:00,87.45,87.505,87.445,87.485,288800000.0
2009-12-23 10:39:00,87.485,87.495,87.46,87.46,571399999.0
2009-12-23 10:40:00,87.46,87.465,87.435,87.435,399600000.0
2009-12-23 10:41:00,87.44,87.46,87.435,87.45,219600000.0
2009-12-23 10:42:00,87.45,87.45,87.435,87.44,246400000.0
2009-12-23 10:43:00,87.445,87.47,87.44,87.47,157100000.0
2009-12-23 10:44:00,87.47,87.485,87.455,87.455,202000000.0
2009-12-23 10:45:00,87.455,87.465,87.455,87.465,154000000.0
2009-12-23 10:46:00,87.47,87.47,87.46,87.47,102300000.0
2009-12-23 10:47:00,87.47,87.475,87.465,87.475,361800000.0
2009-12-23 10:48:00,87.475,87.475,87.465,87.47,331900000.0
2009-12-23 10:49:00,87.475,87.475,87.46,87.46,51500000.0
2009-12-23 10:50:00,87.46,87.47,87.435,87.455,457700001.0
2009-12-23 10:51:00,87.455,87.465,87.44,87.45,96300000.0
2009-12-23 10:52:00,87.45,87.46,87.445,87.45,131700000.0
2009-12-23 10:53:00,87.45,87.495,87.45,87.485,209100000.0
2009-12-23 10:54:00,87.48,87.49,87.46,87.485,268699999.0
2009-12-23 10:55:00,87.485,87.495,87.46,87.485,247800000.0
2009-12-23 10:56:00,87.49,87.51,87.475,87.5,147100000.0
2009-12-23 10:57:00,87.495,87.5,87.475,87.495,251100000.0
2009-12-23 10:58:00,87.495,87.505,87.475,87.505,172800000.0
2009-12-23 10:59:00,87.505,87.505,87.48,87.5,238900000.0
2009-12-23 11:00:00,87.5,87.505,87.465,87.475,263500001.0
2009-12-23 11:01:00,87.47,87.49,87.445,87.45,246400000.0
2009-12-23 11:02:00,87.445,87.46,87.435,87.455,272200000.0
2009-12-23 11:03:00,87.455,87.485,87.455,87.485,401900000.0
2009-12-23 11:04:00,87.485,87.51,87.465,87.465,438900000.0
2009-12-23 11:05:00,87.465,87.48,87.46,87.465,572700000.0
2009-12-23 11:06:00,87.465,87.465,87.45,87.455,186500000.0
2009-12-23 11:07:00,87.455,87.46,87.445,87.46,320800000.0
2009-12-23 11:08:00,87.465,87.49,87.455,87.475,338600000.0
2009-12-23 11:09:00,87.475,87.5,87.47,87.5,484300000.0
2009-12-23 11:10:00,87.505,87.51,87.49,87.505,340800000.0
2009-12-23 11:11:00,87.505,87.505,87.47,87.47,549100001.0
2009-12-23 11:12:00,87.47,87.475,87.47,87.47,260700000.0
2009-12-23 11:13:00,87.47,87.475,87.47,87.475,198800000.0
2009-12-23 11:14:00,87.475,87.505,87.47,87.5,248899999.0
2009-12-23 11:15:00,87.495,87.5,87.475,87.475,204600000.0
2009-12-23 11:16:00,87.475,87.495,87.46,87.49,518900000.0
2009-12-23 11:17:00,87.485,87.495,87.485,87.49,339200000.0
2009-12-23 11:18:00,87.49,87.495,87.475,87.49,480400000.0
2009-12-23 11:19:00,87.49,87.49,87.46,87.465,122500000.0
2009-12-23 11:20:00,87.47,87.505,87.465,87.5,133000000.0
2009-12-23 11:21:00,87.5,87.525,87.495,87.515,190100000.0
2009-12-23 11:22:00,87.515,87.54,87.515,87.535,156800000.0
2009-12-23 11:23:00,87.54,87.54,87.525,87.525,78400000.0
2009-12-23 11:24:00,87.53,87.53,87.515,87.52,134700000.0
2009-12-23 11:25:00,87.525,87.525,87.515,87.52,32500000.0
2009-12-23 11:26:00,87.525,87.53,87.515,87.53,89700000.0
2009-12-23 11:27:00,87.53,87.53,87.5,87.5,127800000.0
2009-12-23 11:28:00,87.495,87.565,87.495,87.565,197300000.0
2009-12-23 11:29:00,87.56,87.59,87.56,87.585,200100000.0
2009-12-23 11:30:00,87.585,87.62,87.585,87.605,317100000.0
2009-12-23 11:31:00,87.605,87.62,87.6,87.605,266200000.0
2009-12-23 11:32:00,87.605,87.63,87.605,87.62,304800000.0
2009-12-23 11:33:00,87.625,87.63,87.605,87.61,201300000.0
2009-12-23 11:34:00,87.615,87.615,87.59,87.6,136900000.0
2009-12-23 11:35:00,87.6,87.62,87.6,87.61,120800000.0
2009-12-23 11:36:00,87.605,87.61,87.58,87.6,135600000.0
2009-12-23 11:37:00,87.6,87.605,87.585,87.595,95400000.0
2009-12-23 11:38:00,87.595,87.6,87.57,87.57,161600000.0
2009-12-23 11:39:00,87.57,87.58,87.56,87.57,232300000.0
2009-12-23 11:40:00,87.57,87.62,87.57,87.61,258300000.0
2009-12-23 11:41:00,87.61,87.61,87.585,87.585,198500000.0
2009-12-23 11:42:00,87.585,87.595,87.565,87.57,161900000.0
2009-12-23 11:43:00,87.57,87.57,87.54,87.54,124300000.0
2009-12-23 11:44:00,87.54,87.545,87.525,87.54,174900000.0
2009-12-23 11:45:00,87.54,87.59,87.54,87.585,288700000.0
2009-12-23 11:46:00,87.585,87.61,87.575,87.595,153100000.0
2009-12-23 11:47:00,87.595,87.595,87.58,87.59,146700000.0
2009-12-23 11:48:00,87.59,87.59,87.555,87.575,254700000.0
2009-12-23 11:49:00,87.575,87.575,87.55,87.575,135400000.0
2009-12-23 11:50:00,87.575,87.59,87.575,87.585,47700000.0
2009-12-23 11:51:00,87.585,87.595,87.575,87.585,136600000.0
2009-12-23 11:52:00,87.585,87.595,87.575,87.595,109600000.0
2009-12-23 11:53:00,87.6,87.61,87.58,87.585,204600000.0
2009-12-23 11:54:00,87.585,87.59,87.58,87.58,68100000.0
2009-12-23 11:55:00,87.58,87.59,87.57,87.59,177000000.0
2009-12-23 11:56:00,87.59,87.605,87.58,87.585,260700000.0
2009-12-23 11:57:00,87.58,87.585,87.57,87.575,157400000.0
2009-12-23 11:58:00,87.58,87.595,87.575,87.58,71100000.0
2009-12-23 11:59:00,87.58,87.585,87.575,87.58,119700000.0
2009-12-23 12:00:00,87.58,87.58,87.565,87.565,67600000.0
2009-12-23 12:01:00,87.565,87.575,87.565,87.575,70700000.0
2009-12-23 12:02:00,87.58,87.585,87.575,87.585,29000000.0
2009-12-23 12:03:00,87.585,87.585,87.58,87.585,25600000.0
2009-12-23 12:04:00,87.585,87.6,87.58,87.595,53700000.0
2009-12-23 12:05:00,87.6,87.605,87.595,87.605,69700000.0
2009-12-23 12:06:00,87.61,87.615,87.605,87.615,87000000.0
2009-12-23 12:07:00,87.615,87.62,87.615,87.62,73500000.0
2009-12-23 12:08:00,87.62,87.63,87.605,87.61,96100000.0
2009-12-23 12:09:00,87.605,87.63,87.605,87.62,136600000.0
2009-12-23 12:10:00,87.62,87.625,87.61,87.625,92900000.0
2009-12-23 12:11:00,87.63,87.63,87.625,87.625,40000000.0
2009-12-23 12:12:00,87.625,87.645,87.615,87.64,224900000.0
2009-12-23 12:13:00,87.64,87.65,87.62,87.625,218200000.0
2009-12-23 12:14:00,87.63,87.645,87.615,87.62,247400000.0
2009-12-23 12:15:00,87.625,87.66,87.62,87.65,143600000.0
2009-12-23 12:16:00,87.65,87.67,87.65,87.67,125900000.0
2009-12-23 12:17:00,87.67,87.7,87.67,87.68,203500000.0
2009-12-23 12:18:00,87.68,87.68,87.66,87.66,103000000.0
2009-12-23 12:19:00,87.66,87.67,87.655,87.66,107000000.0
2009-12-23 12:20:00,87.66,87.665,87.645,87.65,92200000.0
2009-12-23 12:21:00,87.65,87.65,87.62,87.625,209800000.0
2009-12-23 12:22:00,87.625,87.65,87.62,87.645,224000000.0
2009-12-23 12:23:00,87.65,87.66,87.64,87.645,199500000.0
2009-12-23 12:24:00,87.635,87.645,87.625,87.64,188600000.0
2009-12-23 12:25:00,87.64,87.64,87.625,87.625,140900000.0
2009-12-23 12:26:00,87.625,87.625,87.61,87.62,99800000.0
2009-12-23 12:27:00,87.615,87.62,87.615,87.62,69200000.0
2009-12-23 12:28:00,87.615,87.62,87.615,87.615,49100000.0
2009-12-23 12:29:00,87.615,87.635,87.61,87.615,146200000.0
2009-12-23 12:30:00,87.615,87.62,87.6,87.6,66900000.0
2009-12-23 12:31:00,87.615,87.625,87.605,87.615,143600000.0
2009-12-23 12:32:00,87.615,87.615,87.59,87.59,130000000.0
2009-12-23 12:33:00,87.59,87.61,87.58,87.595,210100000.0
2009-12-23 12:34:00,87.595,87.605,87.585,87.585,53900000.0
2009-12-23 12:35:00,87.585,87.595,87.585,87.585,118300000.0
2009-12-23 12:36:00,87.585,87.615,87.585,87.6,119300000.0
2009-12-23 12:37:00,87.595,87.6,87.595,87.595,44800000.0
2009-12-23 12:38:00,87.6,87.605,87.585,87.605,136600000.0
2009-12-23 12:39:00,87.605,87.605,87.58,87.605,185100000.0
2009-12-23 12:40:00,87.6,87.605,87.585,87.585,132900000.0
2009-12-23 12:41:00,87.585,87.62,87.585,87.615,228400000.0
2009-12-23 12:42:00,87.615,87.615,87.605,87.61,103600000.0
2009-12-23 12:43:00,87.61,87.62,87.61,87.615,85100000.0
2009-12-23 12:44:00,87.615,87.63,87.61,87.625,135600000.0
2009-12-23 12:45:00,87.625,87.64,87.625,87.635,55900000.0
2009-12-23 12:46:00,87.635,87.655,87.635,87.65,92700000.0
2009-12-23 12:47:00,87.65,87.655,87.64,87.655,98800000.0
2009-12-23 12:48:00,87.65,87.655,87.64,87.655,144900000.0
2009-12-23 12:49:00,87.655,87.675,87.655,87.665,175600000.0
2009-12-23 12:50:00,87.665,87.68,87.655,87.67,200500000.0
2009-12-23 12:51:00,87.67,87.67,87.645,87.645,95600000.0
2009-12-23 12:52:00,87.65,87.655,87.645,87.65,83400000.0
2009-12-23 12:53:00,87.65,87.655,87.645,87.645,136400000.0
2009-12-23 12:54:00,87.65,87.675,87.65,87.675,169400000.0
2009-12-23 12:55:00,87.675,87.685,87.66,87.685,191000000.0
2009-12-23 12:56:00,87.685,87.74,87.68,87.735,260600000.0
2009-12-23 12:57:00,87.735,87.77,87.735,87.75,262400000.0
2009-12-23 12:58:00,87.755,87.755,87.725,87.73,210100000.0
2009-12-23 12:59:00,87.73,87.75,87.73,87.745,132500000.0
2009-12-23 13:00:00,87.745,87.745,87.735,87.735,135900000.0
2009-12-23 13:01:00,87.735,87.745,87.73,87.74,144100000.0
2009-12-23 13:02:00,87.74,87.76,87.73,87.735,198700000.0
2009-12-23 13:03:00,87.735,87.745,87.73,87.74,137100000.0
2009-12-23 13:04:00,87.735,87.745,87.73,87.735,65900000.0
2009-12-23 13:05:00,87.735,87.735,87.715,87.715,66700000.0
2009-12-23 13:06:00,87.715,87.73,87.715,87.725,68600000.0
2009-12-23 13:07:00,87.725,87.725,87.715,87.715,60700000.0
2009-12-23 13:08:00,87.72,87.72,87.705,87.71,47800000.0
2009-12-23 13:09:00,87.71,87.725,87.705,87.725,150400000.0
2009-12-23 13:10:00,87.725,87.74,87.72,87.735,170900000.0
2009-12-23 13:11:00,87.735,87.74,87.725,87.725,152700000.0
2009-12-23 13:12:00,87.725,87.725,87.71,87.715,46000000.0
2009-12-23 13:13:00,87.715,87.73,87.715,87.72,63000000.0
2009-12-23 13:14:00,87.72,87.72,87.71,87.715,50700000.0
2009-12-23 13:15:00,87.715,87.72,87.705,87.705,112000000.0
2009-12-23 13:16:00,87.705,87.72,87.705,87.715,129600000.0
2009-12-23 13:17:00,87.715,87.72,87.705,87.715,380200001.0
2009-12-23 13:18:00,87.715,87.725,87.705,87.725,259499999.0
2009-12-23 13:19:00,87.72,87.73,87.72,87.72,212400000.0
2009-12-23 13:20:00,87.72,87.735,87.72,87.725,460500000.0
2009-12-23 13:21:00,87.725,87.745,87.72,87.735,580400000.0
2009-12-23 13:22:00,87.735,87.755,87.735,87.75,343400000.0
2009-12-23 13:23:00,87.75,87.75,87.73,87.73,282700000.0
2009-12-23 13:24:00,87.73,87.74,87.73,87.735,105800000.0
2009-12-23 13:25:00,87.74,87.74,87.715,87.715,200900000.0
2009-12-23 13:26:00,87.725,87.725,87.7,87.71,297400000.0
2009-12-23 13:27:00,87.71,87.73,87.705,87.725,245100000.0
2009-12-23 13:28:00,87.72,87.72,87.705,87.71,268100000.0
2009-12-23 13:29:00,87.71,87.715,87.69,87.69,69200000.0
2009-12-23 13:30:00,87.695,87.72,87.695,87.705,250500001.0
2009-12-23 13:31:00,87.705,87.71,87.7,87.7,225500000.0
2009-12-23 13:32:00,87.7,87.71,87.7,87.705,180700000.0
2009-12-23 13:33:00,87.7,87.705,87.695,87.7,228600000.0
2009-12-23 13:34:00,87.7,87.7,87.68,87.685,196300000.0
2009-12-23 13:35:00,87.685,87.695,87.685,87.69,222500000.0
2009-12-23 13:36:00,87.685,87.685,87.67,87.675,205800000.0
2009-12-23 13:37:00,87.675,87.69,87.675,87.68,137400000.0
2009-12-23 13:38:00,87.68,87.7,87.675,87.69,330700000.0
2009-12-23 13:39:00,87.69,87.695,87.69,87.69,192100000.0
2009-12-23 13:40:00,87.69,87.72,87.67,87.72,591900000.0
2009-12-23 13:41:00,87.72,87.72,87.695,87.695,502099999.0
2009-12-23 13:42:00,87.695,87.715,87.685,87.715,182300000.0
2009-12-23 13:43:00,87.715,87.725,87.7,87.72,289800000.0
2009-12-23 13:44:00,87.72,87.73,87.705,87.71,242100000.0
2009-12-23 13:45:00,87.71,87.71,87.68,87.685,345399999.0
2009-12-23 13:46:00,87.685,87.69,87.675,87.69,173100000.0
2009-12-23 13:47:00,87.685,87.7,87.685,87.69,81900000.0
2009-12-23 13:48:00,87.685,87.695,87.68,87.69,162400001.0
2009-12-23 13:49:00,87.69,87.69,87.665,87.68,93200000.0
2009-12-23 13:50:00,87.68,87.7,87.68,87.695,220200000.0
2009-12-23 13:51:00,87.69,87.695,87.69,87.695,181000000.0
2009-12-23 13:52:00,87.695,87.7,87.69,87.695,222000000.0
2009-12-23 13:53:00,87.7,87.715,87.695,87.71,399100000.0
2009-12-23 13:54:00,87.71,87.715,87.705,87.715,216400000.0
2009-12-23 13:55:00,87.715,87.725,87.715,87.72,341300000.0
2009-12-23 13:56:00,87.72,87.72,87.695,87.7,264100000.0
2009-12-23 13:57:00,87.7,87.7,87.675,87.68,258900000.0
2009-12-23 13:58:00,87.68,87.7,87.675,87.7,290600000.0
2009-12-23 13:59:00,87.7,87.71,87.695,87.71,380800000.0
2009-12-23 14:00:00,87.705,87.725,87.68,87.68,484499999.0
2009-12-23 14:01:00,87.68,87.685,87.665,87.685,164499999.0
2009-12-23 14:02:00,87.68,87.695,87.675,87.695,247400001.0
2009-12-23 14:03:00,87.695,87.695,87.69,87.695,151999999.0
2009-12-23 14:04:00,87.695,87.695,87.685,87.685,222700000.0
2009-12-23 14:05:00,87.685,87.69,87.68,87.685,207200000.0
2009-12-23 14:06:00,87.685,87.69,87.665,87.685,220500001.0
2009-12-23 14:07:00,87.69,87.705,87.685,87.705,111400000.0
2009-12-23 14:08:00,87.71,87.71,87.695,87.7,622600000.0
2009-12-23 14:09:00,87.7,87.715,87.695,87.705,665800000.0
2009-12-23 14:10:00,87.705,87.72,87.695,87.7,388900000.0
2009-12-23 14:11:00,87.7,87.73,87.7,87.71,337900000.0
2009-12-23 14:12:00,87.715,87.73,87.71,87.72,312700000.0
2009-12-23 14:13:00,87.72,87.73,87.72,87.725,221200000.0
2009-12-23 14:14:00,87.725,87.725,87.705,87.725,637600000.0
2009-12-23 14:15:00,87.725,87.73,87.715,87.725,236800000.0
2009-12-23 14:16:00,87.725,87.735,87.71,87.725,468500000.0
2009-12-23 14:17:00,87.725,87.745,87.72,87.725,168300000.0
2009-12-23 14:18:00,87.725,87.735,87.72,87.73,120900000.0
2009-12-23 14:19:00,87.73,87.75,87.725,87.75,206400000.0
2009-12-23 14:20:00,87.74,87.745,87.725,87.745,288100001.0
2009-12-23 14:21:00,87.74,87.775,87.74,87.775,302200000.0
2009-12-23 14:22:00,87.775,87.775,87.755,87.755,303800000.0
2009-12-23 14:23:00,87.755,87.76,87.735,87.745,442700000.0
2009-12-23 14:24:00,87.745,87.745,87.725,87.73,170000000.0
2009-12-23 14:25:00,87.73,87.735,87.73,87.735,144000000.0
2009-12-23 14:26:00,87.735,87.735,87.73,87.73,173500000.0
2009-12-23 14:27:00,87.735,87.735,87.72,87.72,110700000.0
2009-12-23 14:28:00,87.725,87.735,87.715,87.735,171300000.0
2009-12-23 14:29:00,87.735,87.735,87.715,87.72,266999999.0
2009-12-23 14:30:00,87.72,87.72,87.705,87.72,246800002.0
2009-12-23 14:31:00,87.72,87.725,87.705,87.715,256200002.0
2009-12-23 14:32:00,87.715,87.73,87.705,87.725,185000000.0
2009-12-23 14:33:00,87.73,87.735,87.73,87.735,39900000.0
2009-12-23 14:34:00,87.735,87.745,87.735,87.745,113300000.0
2009-12-23 14:35:00,87.745,87.755,87.745,87.755,78700000.0
2009-12-23 14:36:00,87.755,87.765,87.75,87.755,263400000.0
2009-12-23 14:37:00,87.75,87.755,87.745,87.745,150700000.0
2009-12-23 14:38:00,87.745,87.765,87.725,87.755,308400000.0
2009-12-23 14:39:00,87.76,87.775,87.76,87.765,249500000.0
2009-12-23 14:40:00,87.76,87.77,87.75,87.77,250400000.0
2009-12-23 14:41:00,87.765,87.78,87.765,87.78,175400001.0
2009-12-23 14:42:00,87.78,87.785,87.77,87.785,241100000.0
2009-12-23 14:43:00,87.785,87.795,87.785,87.795,219200000.0
2009-12-23 14:44:00,87.795,87.81,87.79,87.79,214400000.0
2009-12-23 14:45:00,87.795,87.83,87.79,87.825,320200000.0
2009-12-23 14:46:00,87.825,87.95,87.825,87.95,635900000.0
2009-12-23 14:47:00,87.95,87.955,87.905,87.915,612100001.0
2009-12-23 14:48:00,87.915,87.915,87.89,87.905,460600000.0
2009-12-23 14:49:00,87.905,87.915,87.895,87.9,457100000.0
2009-12-23 14:50:00,87.9,87.905,87.885,87.895,364100000.0
2009-12-23 14:51:00,87.9,87.92,87.89,87.915,704000000.0
2009-12-23 14:52:00,87.915,87.92,87.905,87.91,284000000.0
2009-12-23 14:53:00,87.91,87.955,87.905,87.955,309500000.0
2009-12-23 14:54:00,87.955,87.98,87.95,87.965,721600000.0
2009-12-23 14:55:00,87.96,88.005,87.96,87.98,524700000.0
2009-12-23 14:56:00,87.98,87.99,87.98,87.98,437200000.0
2009-12-23 14:57:00,87.98,87.99,87.97,87.98,570400000.0
2009-12-23 14:58:00,87.98,87.99,87.965,87.965,352300001.0
2009-12-23 14:59:00,87.965,87.975,87.955,87.975,372700000.0
2009-12-23 15:00:00,87.975,87.975,87.945,87.945,640200000.0
2009-12-23 15:01:00,87.945,87.96,87.945,87.955,660099999.0
2009-12-23 15:02:00,87.955,87.975,87.955,87.965,260000000.0
2009-12-23 15:03:00,87.97,88.0,87.97,87.995,430300000.0
2009-12-23 15:04:00,87.995,87.995,87.925,87.955,701200001.0
2009-12-23 15:05:00,87.955,87.985,87.95,87.98,622800000.0
2009-12-23 15:06:00,87.98,88.01,87.975,87.995,756500000.0
2009-12-23 15:07:00,88.005,88.02,87.985,88.02,916200000.0
2009-12-23 15:08:00,88.02,88.05,88.01,88.01,722500000.0
2009-12-23 15:09:00,88.01,88.01,87.98,87.98,654399999.0
2009-12-23 15:10:00,87.98,88.0,87.96,87.975,563099999.0
2009-12-23 15:11:00,87.965,87.965,87.94,87.955,487700001.0
2009-12-23 15:12:00,87.955,87.985,87.945,87.975,466500001.0
2009-12-23 15:13:00,87.98,87.985,87.965,87.97,162300000.0
2009-12-23 15:14:00,87.97,87.97,87.92,87.93,532700000.0
2009-12-23 15:15:00,87.93,87.935,87.88,87.885,791200000.0
2009-12-23 15:16:00,87.885,87.89,87.875,87.88,218700000.0
2009-12-23 15:17:00,87.88,87.88,87.855,87.86,97100000.0
2009-12-23 15:18:00,87.86,87.86,87.83,87.835,535800000.0
2009-12-23 15:19:00,87.835,87.84,87.8,87.84,248300000.0
2009-12-23 15:20:00,87.84,87.87,87.815,87.815,440400000.0
2009-12-23 15:21:00,87.82,87.82,87.8,87.81,447800000.0
2009-12-23 15:22:00,87.81,87.825,87.79,87.815,619200000.0
2009-12-23 15:23:00,87.815,87.84,87.81,87.84,153500000.0
2009-12-23 15:24:00,87.84,87.88,87.84,87.88,328300000.0
2009-12-23 15:25:00,87.88,87.895,87.87,87.87,302600000.0
2009-12-23 15:26:00,87.865,87.87,87.86,87.865,256000000.0
2009-12-23 15:27:00,87.865,87.87,87.85,87.855,446400001.0
2009-12-23 15:28:00,87.855,87.865,87.815,87.835,441600001.0
2009-12-23 15:29:00,87.835,87.835,87.765,87.805,425400000.0
2009-12-23 15:30:00,87.8,87.83,87.77,87.785,408200001.0
2009-12-23 15:31:00,87.785,87.815,87.785,87.815,367300000.0
2009-12-23 15:32:00,87.815,87.84,87.815,87.83,405700000.0
2009-12-23 15:33:00,87.83,87.85,87.83,87.835,273300000.0
2009-12-23 15:34:00,87.835,87.855,87.82,87.82,370800000.0
2009-12-23 15:35:00,87.815,87.84,87.815,87.835,191100000.0
2009-12-23 15:36:00,87.835,87.87,87.82,87.86,452500000.0
2009-12-23 15:37:00,87.855,87.905,87.855,87.895,485300000.0
2009-12-23 15:38:00,87.9,87.9,87.88,87.895,379000000.0
2009-12-23 15:39:00,87.895,87.925,87.895,87.925,358900000.0
2009-12-23 15:40:00,87.925,87.945,87.91,87.935,334600000.0
2009-12-23 15:41:00,87.94,87.95,87.93,87.93,224600000.0
2009-12-23 15:42:00,87.93,87.94,87.92,87.93,324800000.0
2009-12-23 15:43:00,87.935,87.935,87.92,87.925,416199999.0
2009-12-23 15:44:00,87.92,87.935,87.91,87.92,404200000.0
2009-12-23 15:45:00,87.92,87.93,87.89,87.925,634500000.0
2009-12-23 15:46:00,87.92,87.92,87.9,87.9,190300000.0
2009-12-23 15:47:00,87.9,87.9,87.89,87.895,387600000.0
2009-12-23 15:48:00,87.895,87.9,87.89,87.895,277899999.0
2009-12-23 15:49:00,87.895,87.895,87.88,87.89,406900000.0
2009-12-23 15:50:00,87.89,87.89,87.845,87.865,687699999.0
2009-12-23 15:51:00,87.865,87.865,87.835,87.845,171000000.0
2009-12-23 15:52:00,87.845,87.845,87.83,87.84,214700000.0
2009-12-23 15:53:00,87.84,87.84,87.825,87.84,190000000.0
2009-12-23 15:54:00,87.84,87.845,87.82,87.83,547700000.0
2009-12-23 15:55:00,87.83,87.84,87.825,87.83,437200000.0
2009-12-23 15:56:00,87.83,87.85,87.82,87.85,620200000.0
2009-12-23 15:57:00,87.85,87.865,87.845,87.855,484300000.0
2009-12-23 15:58:00,87.855,87.87,87.85,87.87,279300000.0
2009-12-23 15:59:00,87.87,87.88,87.86,87.88,266700000.0
2009-12-23 16:00:00,87.88,87.915,87.845,87.91,604500000.0
2009-12-23 16:01:00,87.91,87.915,87.89,87.9,459000000.0
2009-12-23 16:02:00,87.9,87.92,87.895,87.91,268400001.0
2009-12-23 16:03:00,87.91,87.91,87.9,87.91,190300000.0
2009-12-23 16:04:00,87.91,87.91,87.885,87.885,233000000.0
2009-12-23 16:05:00,87.885,87.9,87.88,87.885,327100000.0
2009-12-23 16:06:00,87.885,87.93,87.875,87.93,275100000.0
2009-12-23 16:07:00,87.93,87.935,87.925,87.935,260100000.0
2009-12-23 16:08:00,87.935,87.955,87.935,87.945,376400000.0
2009-12-23 16:09:00,87.945,87.98,87.935,87.975,531700000.0
2009-12-23 16:10:00,87.975,87.99,87.965,87.98,296800000.0
2009-12-23 16:11:00,87.98,88.01,87.975,88.01,322900000.0
2009-12-23 16:12:00,88.005,88.045,88.005,88.035,649300000.0
2009-12-23 16:13:00,88.035,88.04,88.02,88.035,588799999.0
2009-12-23 16:14:00,88.035,88.04,88.005,88.01,334600000.0
2009-12-23 16:15:00,88.015,88.045,88.01,88.03,627000000.0
2009-12-23 16:16:00,88.03,88.04,88.025,88.03,385200000.0
2009-12-23 16:17:00,88.03,88.04,88.0,88.02,514200000.0
2009-12-23 16:18:00,88.02,88.035,88.02,88.035,409900000.0
2009-12-23 16:19:00,88.035,88.035,88.015,88.015,149600000.0
2009-12-23 16:20:00,88.015,88.015,87.995,88.0,203699999.0
2009-12-23 16:21:00,88.0,88.02,87.995,88.01,342800000.0
2009-12-23 16:22:00,88.01,88.01,87.99,88.01,349600000.0
2009-12-23 16:23:00,88.005,88.025,88.0,88.02,536400000.0
2009-12-23 16:24:00,88.02,88.02,87.995,88.005,540500000.0
2009-12-23 16:25:00,88.01,88.035,88.0,88.03,411700000.0
2009-12-23 16:26:00,88.03,88.035,88.015,88.02,280800000.0
2009-12-23 16:27:00,88.02,88.04,88.015,88.035,311900000.0
2009-12-23 16:28:00,88.03,88.03,88.015,88.025,488700000.0
2009-12-23 16:29:00,88.025,88.035,88.005,88.02,289100000.0
2009-12-23 16:30:00,88.02,88.025,88.01,88.02,688400000.0
2009-12-23 16:31:00,88.015,88.025,88.005,88.025,629600000.0
2009-12-23 16:32:00,88.025,88.025,88.01,88.01,586700000.0
2009-12-23 16:33:00,88.01,88.02,88.0,88.005,482600000.0
2009-12-23 16:34:00,88.005,88.025,87.995,88.015,292900000.0
2009-12-23 16:35:00,88.02,88.03,88.015,88.015,241299999.0
2009-12-23 16:36:00,88.015,88.025,88.005,88.01,377200000.0
2009-12-23 16:37:00,88.005,88.01,87.985,87.985,264900000.0
2009-12-23 16:38:00,87.985,88.025,87.98,88.025,670600001.0
2009-12-23 16:39:00,88.025,88.05,88.025,88.04,465500000.0
2009-12-23 16:40:00,88.04,88.045,87.995,87.995,328900000.0
2009-12-23 16:41:00,87.995,87.995,87.97,87.98,426200000.0
2009-12-23 16:42:00,87.975,87.975,87.955,87.96,315900000.0
2009-12-23 16:43:00,87.96,87.98,87.95,87.975,208700000.0
2009-12-23 16:44:00,87.975,88.0,87.975,87.985,209400000.0
2009-12-23 16:45:00,87.985,87.985,87.965,87.975,511100000.0
2009-12-23 16:46:00,87.975,87.975,87.96,87.96,279500000.0
2009-12-23 16:47:00,87.955,87.98,87.955,87.975,271800000.0
2009-12-23 16:48:00,87.975,88.0,87.965,87.99,428200001.0
2009-12-23 16:49:00,87.995,88.005,87.985,87.99,266100000.0
2009-12-23 16:50:00,87.99,88.005,87.99,87.995,210500000.0
2009-12-23 16:51:00,87.995,88.025,87.99,88.015,266900000.0
2009-12-23 16:52:00,88.015,88.015,87.995,88.01,266300000.0
2009-12-23 16:53:00,88.01,88.01,87.995,88.0,345700000.0
2009-12-23 16:54:00,88.01,88.055,88.005,88.015,647000000.0
2009-12-23 16:55:00,88.015,88.015,87.975,87.995,493500000.0
2009-12-23 16:56:00,87.99,88.025,87.99,88.015,487099999.0
2009-12-23 16:57:00,88.015,88.015,87.97,87.985,763200001.0
2009-12-23 16:58:00,87.99,88.015,87.98,87.995,612200000.0
2009-12-23 16:59:00,87.995,88.015,87.975,87.995,487600000.0
2009-12-23 17:00:00,87.99,87.99,87.875,87.875,443000000.0
2009-12-23 17:01:00,87.88,87.96,87.87,87.96,476500000.0
2009-12-23 17:02:00,87.96,87.96,87.895,87.925,624300000.0
2009-12-23 17:03:00,87.925,87.95,87.92,87.935,744299999.0
2009-12-23 17:04:00,87.935,87.975,87.92,87.925,784900000.0
2009-12-23 17:05:00,87.925,87.945,87.88,87.885,836700000.0
2009-12-23 17:06:00,87.885,87.9,87.835,87.85,1066299999.0
2009-12-23 17:07:00,87.85,87.915,87.84,87.91,640100001.0
2009-12-23 17:08:00,87.91,87.92,87.885,87.885,816400000.0
2009-12-23 17:09:00,87.885,87.925,87.87,87.895,625000000.0
2009-12-23 17:10:00,87.895,87.91,87.885,87.91,715799999.0
2009-12-23 17:11:00,87.905,87.935,87.905,87.925,527800000.0
2009-12-23 17:12:00,87.925,87.945,87.915,87.93,690400000.0
2009-12-23 17:13:00,87.935,87.95,87.92,87.95,895600001.0
2009-12-23 17:14:00,87.95,87.98,87.945,87.97,834400000.0
2009-12-23 17:15:00,87.975,87.975,87.915,87.915,801200001.0
2009-12-23 17:16:00,87.915,87.935,87.91,87.915,655300000.0
2009-12-23 17:17:00,87.915,87.955,87.915,87.945,404100000.0
2009-12-23 17:18:00,87.945,87.96,87.935,87.935,292400000.0
2009-12-23 17:19:00,87.935,87.935,87.92,87.93,355200000.0
2009-12-23 17:20:00,87.93,87.96,87.93,87.95,324900000.0
2009-12-23 17:21:00,87.95,87.955,87.93,87.93,317400000.0
2009-12-23 17:22:00,87.93,87.93,87.895,87.9,263000000.0
2009-12-23 17:23:00,87.9,87.905,87.89,87.89,204400000.0
2009-12-23 17:24:00,87.89,87.905,87.88,87.89,340100000.0
2009-12-23 17:25:00,87.89,87.905,87.885,87.895,295800000.0
2009-12-23 17:26:00,87.895,87.9,87.88,87.89,376300000.0
2009-12-23 17:27:00,87.89,87.895,87.865,87.875,341299999.0
2009-12-23 17:28:00,87.875,87.915,87.87,87.905,164600000.0
2009-12-23 17:29:00,87.905,87.945,87.905,87.935,253900000.0
2009-12-23 17:30:00,87.935,87.97,87.935,87.96,351100000.0
2009-12-23 17:31:00,87.965,88.04,87.965,88.015,525900000.0
2009-12-23 17:32:00,88.015,88.03,88.005,88.02,357100000.0
2009-12-23 17:33:00,88.02,88.03,87.995,88.0,406500000.0
2009-12-23 17:34:00,88.0,88.015,87.97,87.975,326000000.0
2009-12-23 17:35:00,87.975,88.005,87.975,87.985,362600000.0
2009-12-23 17:36:00,87.99,88.03,87.985,88.015,346300000.0
2009-12-23 17:37:00,88.015,88.05,88.015,88.035,275700000.0
2009-12-23 17:38:00,88.035,88.065,88.035,88.035,240200000.0
2009-12-23 17:39:00,88.035,88.04,88.01,88.01,129500000.0
2009-12-23 17:40:00,88.01,88.04,88.005,88.03,149100000.0
2009-12-23 17:41:00,88.03,88.04,88.015,88.02,387000000.0
2009-12-23 17:42:00,88.03,88.03,87.975,87.995,317400000.0
2009-12-23 17:43:00,87.995,88.01,87.965,87.985,373200000.0
2009-12-23 17:44:00,87.985,88.0,87.97,87.995,266500000.0
2009-12-23 17:45:00,87.995,88.015,87.985,88.005,315200000.0
2009-12-23 17:46:00,88.01,88.035,88.005,88.015,265000000.0
2009-12-23 17:47:00,88.02,88.02,87.985,87.99,569100001.0
2009-12-23 17:48:00,87.985,87.99,87.97,87.97,244800000.0
2009-12-23 17:49:00,87.97,88.005,87.965,88.0,396600000.0
2009-12-23 17:50:00,88.0,88.04,87.995,88.02,521000000.0
2009-12-23 17:51:00,88.02,88.02,87.98,88.005,535200001.0
2009-12-23 17:52:00,88.0,88.025,87.995,88.025,160800000.0
2009-12-23 17:53:00,88.03,88.06,88.025,88.045,204999999.0
2009-12-23 17:54:00,88.045,88.065,88.045,88.065,255200000.0
2009-12-23 17:55:00,88.055,88.06,88.03,88.035,212100000.0
2009-12-23 17:56:00,88.035,88.035,88.02,88.035,130500000.0
2009-12-23 17:57:00,88.035,88.045,88.015,88.015,165100000.0
2009-12-23 17:58:00,88.015,88.04,88.015,88.02,326400000.0
2009-12-23 17:59:00,88.025,88.04,87.97,87.975,412500000.0
2009-12-23 18:00:00,87.97,87.98,87.945,87.96,294700000.0
2009-12-23 18:01:00,87.96,87.96,87.935,87.935,129700000.0
2009-12-23 18:02:00,87.935,87.95,87.93,87.94,170400000.0
2009-12-23 18:03:00,87.94,87.945,87.935,87.94,117800000.0
2009-12-23 18:04:00,87.935,87.965,87.935,87.96,99600000.0
2009-12-23 18:05:00,87.96,87.97,87.935,87.95,197700000.0
2009-12-23 18:06:00,87.955,87.955,87.94,87.945,121699999.0
2009-12-23 18:07:00,87.945,87.97,87.945,87.945,178600000.0
2009-12-23 18:08:00,87.95,87.95,87.93,87.935,98200000.0
2009-12-23 18:09:00,87.94,87.96,87.94,87.955,165600000.0
2009-12-23 18:10:00,87.96,87.97,87.945,87.96,206100000.0
2009-12-23 18:11:00,87.945,87.98,87.945,87.975,114200000.0
2009-12-23 18:12:00,87.97,87.985,87.97,87.985,304800001.0
2009-12-23 18:13:00,87.985,88.0,87.975,88.0,253200000.0
2009-12-23 18:14:00,88.0,88.005,87.99,88.005,131400000.0
2009-12-23 18:15:00,88.01,88.015,88.0,88.005,84300000.0
2009-12-23 18:16:00,88.005,88.015,87.99,88.0,124900000.0
2009-12-23 18:17:00,88.0,88.005,87.97,87.98,223600000.0
2009-12-23 18:18:00,87.985,87.995,87.975,87.99,157100000.0
2009-12-23 18:19:00,87.99,88.0,87.99,87.995,309800000.0
2009-12-23 18:20:00,87.995,88.01,87.995,88.01,106800000.0
2009-12-23 18:21:00,88.01,88.01,87.995,88.01,93000000.0
2009-12-23 18:22:00,88.005,88.025,88.005,88.02,212300000.0
2009-12-23 18:23:00,88.02,88.05,88.02,88.05,164300000.0
2009-12-23 18:24:00,88.05,88.065,88.04,88.055,193100000.0
2009-12-23 18:25:00,88.055,88.06,88.035,88.04,359800000.0
2009-12-23 18:26:00,88.04,88.05,88.03,88.05,186600000.0
2009-12-23 18:27:00,88.045,88.05,88.01,88.025,366100000.0
2009-12-23 18:28:00,88.03,88.035,88.015,88.02,342200000.0
2009-12-23 18:29:00,88.02,88.035,88.01,88.015,157900000.0
2009-12-23 18:30:00,88.015,88.025,88.01,88.015,143700000.0
2009-12-23 18:31:00,88.015,88.035,88.015,88.025,170800000.0
2009-12-23 18:32:00,88.02,88.045,88.01,88.04,265800000.0
2009-12-23 18:33:00,88.04,88.05,88.035,88.04,258000000.0
2009-12-23 18:34:00,88.04,88.055,88.04,88.05,301900000.0
2009-12-23 18:35:00,88.05,88.08,88.05,88.065,260500000.0
2009-12-23 18:36:00,88.07,88.085,88.065,88.075,227100000.0
2009-12-23 18:37:00,88.075,88.11,88.065,88.1,238400000.0
2009-12-23 18:38:00,88.1,88.1,88.08,88.08,165400000.0
2009-12-23 18:39:00,88.08,88.085,88.06,88.06,105200000.0
2009-12-23 18:40:00,88.055,88.075,88.04,88.05,438800000.0
2009-12-23 18:41:00,88.045,88.085,88.045,88.085,301400000.0
2009-12-23 18:42:00,88.085,88.095,88.065,88.085,275200000.0
2009-12-23 18:43:00,88.08,88.08,88.045,88.045,121800000.0
2009-12-23 18:44:00,88.045,88.045,88.015,88.035,137500000.0
2009-12-23 18:45:00,88.045,88.05,88.035,88.045,182500000.0
2009-12-23 18:46:00,88.045,88.06,88.025,88.05,195700000.0
2009-12-23 18:47:00,88.055,88.065,88.055,88.06,151000000.0
2009-12-23 18:48:00,88.06,88.06,88.04,88.045,73100000.0
2009-12-23 18:49:00,88.045,88.06,88.04,88.06,86600000.0
2009-12-23 18:50:00,88.06,88.08,88.045,88.075,116100000.0
2009-12-23 18:51:00,88.08,88.09,88.065,88.09,200900000.0
2009-12-23 18:52:00,88.09,88.14,88.09,88.115,417900000.0
2009-12-23 18:53:00,88.115,88.14,88.115,88.125,320200000.0
2009-12-23 18:54:00,88.125,88.145,88.125,88.145,260600000.0
2009-12-23 18:55:00,88.145,88.16,88.135,88.16,150500000.0
2009-12-23 18:56:00,88.165,88.165,88.145,88.145,191000000.0
2009-12-23 18:57:00,88.14,88.155,88.135,88.155,307000000.0
2009-12-23 18:58:00,88.155,88.17,88.135,88.135,334800000.0
2009-12-23 18:59:00,88.135,88.16,88.135,88.16,274000000.0
2009-12-23 19:00:00,88.165,88.17,88.13,88.165,405400000.0
2009-12-23 19:01:00,88.165,88.165,88.15,88.15,231800000.0
2009-12-23 19:02:00,88.15,88.16,88.15,88.155,302100001.0
2009-12-23 19:03:00,88.155,88.16,88.14,88.145,98600000.0
2009-12-23 19:04:00,88.145,88.15,88.115,88.115,292600000.0
2009-12-23 19:05:00,88.12,88.12,88.105,88.11,300200000.0
2009-12-23 19:06:00,88.115,88.135,88.115,88.125,352000000.0
2009-12-23 19:07:00,88.125,88.135,88.12,88.125,325200000.0
2009-12-23 19:08:00,88.13,88.155,88.12,88.15,311500000.0
2009-12-23 19:09:00,88.145,88.15,88.13,88.13,192400000.0
2009-12-23 19:10:00,88.14,88.16,88.14,88.15,186800000.0
2009-12-23 19:11:00,88.15,88.155,88.145,88.145,112400000.0
2009-12-23 19:12:00,88.145,88.16,88.14,88.155,208199999.0
2009-12-23 19:13:00,88.155,88.155,88.13,88.135,495900000.0
2009-12-23 19:14:00,88.135,88.14,88.125,88.135,401000000.0
2009-12-23 19:15:00,88.135,88.155,88.135,88.14,328200000.0
2009-12-23 19:16:00,88.14,88.14,88.125,88.13,196800000.0
2009-12-23 19:17:00,88.135,88.19,88.135,88.18,431700000.0
2009-12-23 19:18:00,88.18,88.21,88.17,88.21,396400000.0
2009-12-23 19:19:00,88.21,88.22,88.195,88.21,635900000.0
2009-12-23 19:20:00,88.21,88.21,88.185,88.19,195000000.0
2009-12-23 19:21:00,88.185,88.185,88.165,88.17,414300000.0
2009-12-23 19:22:00,88.17,88.185,88.155,88.185,238300000.0
2009-12-23 19:23:00,88.19,88.215,88.185,88.19,269700000.0
2009-12-23 19:24:00,88.195,88.2,88.175,88.175,164000000.0
2009-12-23 19:25:00,88.175,88.19,88.155,88.18,201500000.0
2009-12-23 19:26:00,88.175,88.2,88.17,88.19,158800000.0
2009-12-23 19:27:00,88.185,88.23,88.165,88.22,259400000.0
2009-12-23 19:28:00,88.22,88.23,88.2,88.215,176300000.0
2009-12-23 19:29:00,88.22,88.23,88.205,88.215,199300000.0
2009-12-23 19:30:00,88.21,88.215,88.185,88.185,351900001.0
2009-12-23 19:31:00,88.195,88.195,88.18,88.195,198800000.0
2009-12-23 19:32:00,88.19,88.19,88.17,88.185,189400000.0
2009-12-23 19:33:00,88.185,88.195,88.175,88.195,454600000.0
2009-12-23 19:34:00,88.185,88.2,88.18,88.185,123800000.0
2009-12-23 19:35:00,88.185,88.19,88.165,88.175,157100000.0
2009-12-23 19:36:00,88.175,88.175,88.16,88.17,140600000.0
2009-12-23 19:37:00,88.175,88.18,88.17,88.18,153100000.0
2009-12-23 19:38:00,88.185,88.2,88.185,88.195,119200000.0
2009-12-23 19:39:00,88.195,88.21,88.185,88.185,227100000.0
2009-12-23 19:40:00,88.185,88.195,88.17,88.19,222000000.0
2009-12-23 19:41:00,88.195,88.225,88.195,88.22,236300000.0
2009-12-23 19:42:00,88.235,88.255,88.225,88.225,314000000.0
2009-12-23 19:43:00,88.225,88.23,88.21,88.22,327900000.0
2009-12-23 19:44:00,88.22,88.24,88.205,88.205,287700000.0
2009-12-23 19:45:00,88.205,88.22,88.205,88.21,297200001.0
2009-12-23 19:46:00,88.21,88.225,88.195,88.195,504100000.0
2009-12-23 19:47:00,88.195,88.205,88.19,88.195,333900000.0
2009-12-23 19:48:00,88.19,88.195,88.185,88.195,116400000.0
2009-12-23 19:49:00,88.19,88.195,88.17,88.17,331700000.0
2009-12-23 19:50:00,88.17,88.18,88.165,88.165,379000000.0
2009-12-23 19:51:00,88.165,88.17,88.15,88.15,324000000.0
2009-12-23 19:52:00,88.15,88.165,88.15,88.165,318700000.0
2009-12-23 19:53:00,88.165,88.165,88.155,88.155,215600000.0
2009-12-23 19:54:00,88.155,88.195,88.13,88.135,408400001.0
2009-12-23 19:55:00,88.13,88.135,88.125,88.13,204900000.0
2009-12-23 19:56:00,88.135,88.135,88.115,88.13,263400000.0
2009-12-23 19:57:00,88.13,88.13,88.11,88.115,156900000.0
2009-12-23 19:58:00,88.11,88.12,88.105,88.115,317600000.0
2009-12-23 19:59:00,88.115,88.115,88.075,88.075,229500000.0
2009-12-23 20:00:00,88.08,88.12,88.08,88.1,422600000.0
2009-12-23 20:01:00,88.1,88.1,88.095,88.1,25200000.0
2009-12-23 20:02:00,88.1,88.12,88.085,88.115,272000000.0
2009-12-23 20:03:00,88.115,88.12,88.105,88.105,265700003.0
2009-12-23 20:04:00,88.11,88.12,88.11,88.115,267400000.0
2009-12-23 20:05:00,88.115,88.12,88.115,88.12,104100000.0
2009-12-23 20:06:00,88.12,88.12,88.105,88.105,277000000.0
2009-12-23 20:07:00,88.1,88.115,88.1,88.115,63300000.0
2009-12-23 20:08:00,88.115,88.12,88.115,88.115,268700000.0
2009-12-23 20:09:00,88.115,88.115,88.105,88.115,49100000.0
2009-12-23 20:10:00,88.115,88.17,88.115,88.16,214800000.0
2009-12-23 20:11:00,88.16,88.17,88.16,88.17,195700000.0
2009-12-23 20:12:00,88.17,88.18,88.17,88.17,68800000.0
2009-12-23 20:13:00,88.165,88.165,88.145,88.145,386200001.0
2009-12-23 20:14:00,88.155,88.16,88.13,88.135,456600000.0
2009-12-23 20:15:00,88.135,88.16,88.13,88.155,276100000.0
2009-12-23 20:16:00,88.155,88.17,88.155,88.165,227200000.0
2009-12-23 20:17:00,88.165,88.185,88.16,88.185,109800000.0
2009-12-23 20:18:00,88.18,88.19,88.165,88.17,195400000.0
2009-12-23 20:19:00,88.17,88.175,88.15,88.15,142200000.0
2009-12-23 20:20:00,88.15,88.185,88.15,88.155,194300000.0
2009-12-23 20:21:00,88.155,88.175,88.155,88.16,173700000.0
2009-12-23 20:22:00,88.16,88.16,88.15,88.155,207500000.0
2009-12-23 20:23:00,88.155,88.175,88.155,88.16,155400000.0
2009-12-23 20:24:00,88.16,88.16,88.15,88.15,89700000.0
2009-12-23 20:25:00,88.155,88.155,88.145,88.145,56200000.0
2009-12-23 20:26:00,88.145,88.155,88.145,88.15,44600000.0
2009-12-23 20:27:00,88.155,88.165,88.145,88.165,151100000.0
2009-12-23 20:28:00,88.165,88.175,88.155,88.17,98300000.0
2009-12-23 20:29:00,88.17,88.18,88.165,88.165,97100000.0
2009-12-23 20:30:00,88.165,88.175,88.16,88.175,250900000.0
2009-12-23 20:31:00,88.17,88.19,88.165,88.185,494600000.0
2009-12-23 20:32:00,88.19,88.21,88.19,88.21,166000000.0
2009-12-23 20:33:00,88.21,88.21,88.185,88.19,148700000.0
2009-12-23 20:34:00,88.19,88.195,88.185,88.195,82400000.0
2009-12-23 20:35:00,88.195,88.205,88.17,88.175,324800000.0
2009-12-23 20:36:00,88.17,88.185,88.15,88.16,454900000.0
2009-12-23 20:37:00,88.16,88.19,88.16,88.17,129700000.0
2009-12-23 20:38:00,88.175,88.175,88.14,88.14,151400000.0
2009-12-23 20:39:00,88.14,88.17,88.14,88.145,143700000.0
2009-12-23 20:40:00,88.14,88.145,88.13,88.145,154100000.0
2009-12-23 20:41:00,88.145,88.155,88.135,88.145,148200000.0
2009-12-23 20:42:00,88.145,88.145,88.145,88.145,172700000.0
2009-12-23 20:43:00,88.145,88.175,88.145,88.165,104800000.0
2009-12-23 20:44:00,88.165,88.165,88.155,88.165,125000000.0
2009-12-23 20:45:00,88.165,88.175,88.165,88.175,58600000.0
2009-12-23 20:46:00,88.175,88.175,88.16,88.17,172100000.0
2009-12-23 20:47:00,88.17,88.175,88.16,88.16,146200000.0
2009-12-23 20:48:00,88.16,88.16,88.15,88.16,137900000.0
2009-12-23 20:49:00,88.16,88.165,88.155,88.16,245900000.0
2009-12-23 20:50:00,88.16,88.185,88.16,88.18,129900000.0
2009-12-23 20:51:00,88.18,88.205,88.18,88.2,162200000.0
2009-12-23 20:52:00,88.2,88.205,88.185,88.2,144100000.0
2009-12-23 20:53:00,88.2,88.205,88.2,88.2,78900000.0
2009-12-23 20:54:00,88.2,88.21,88.19,88.19,114800000.0
2009-12-23 20:55:00,88.19,88.19,88.175,88.19,64200000.0
2009-12-23 20:56:00,88.185,88.2,88.185,88.195,165100000.0
2009-12-23 20:57:00,88.195,88.21,88.19,88.205,152300000.0
2009-12-23 20:58:00,88.205,88.205,88.19,88.2,60200000.0
2009-12-23 20:59:00,88.2,88.22,88.185,88.215,83900000.0
2009-12-23 21:00:00,88.23,88.23,88.215,88.225,160600000.0
2009-12-23 21:01:00,88.225,88.225,88.22,88.225,20200000.0
2009-12-23 21:02:00,88.225,88.23,88.215,88.23,153000001.0
2009-12-23 21:03:00,88.23,88.23,88.23,88.23,43500000.0
2009-12-23 21:04:00,88.23,88.24,88.23,88.23,150600000.0
2009-12-23 21:05:00,88.225,88.235,88.225,88.235,121500000.0
2009-12-23 21:06:00,88.235,88.235,88.235,88.235,5600000.0
2009-12-23 21:07:00,88.235,88.235,88.225,88.23,115400000.0
2009-12-23 21:08:00,88.23,88.235,88.225,88.225,208200000.0
2009-12-23 21:09:00,88.225,88.235,88.225,88.225,84000000.0
2009-12-23 21:10:00,88.235,88.24,88.225,88.23,208300000.0
2009-12-23 21:11:00,88.23,88.235,88.23,88.235,155400000.0
2009-12-23 21:12:00,88.235,88.235,88.22,88.225,234800000.0
2009-12-23 21:13:00,88.225,88.225,88.2,88.205,218099999.0
2009-12-23 21:14:00,88.205,88.22,88.205,88.215,149500000.0
2009-12-23 21:15:00,88.215,88.215,88.2,88.2,99700000.0
2009-12-23 21:16:00,88.2,88.205,88.185,88.195,229400000.0
2009-12-23 21:17:00,88.195,88.195,88.185,88.185,332000000.0
2009-12-23 21:18:00,88.185,88.185,88.185,88.185,130600000.0
2009-12-23 21:19:00,88.185,88.195,88.185,88.185,194400000.0
2009-12-23 21:20:00,88.185,88.2,88.185,88.195,579000000.0
2009-12-23 21:21:00,88.2,88.205,88.195,88.205,186800000.0
2009-12-23 21:22:00,88.205,88.22,88.195,88.22,160900000.0
2009-12-23 21:23:00,88.22,88.225,88.215,88.225,239300000.0
2009-12-23 21:24:00,88.23,88.23,88.225,88.23,154400000.0
2009-12-23 21:25:00,88.225,88.235,88.22,88.235,205100000.0
2009-12-23 21:26:00,88.235,88.235,88.23,88.23,6400000.0
2009-12-23 21:27:00,88.23,88.235,88.215,88.225,97800000.0
2009-12-23 21:28:00,88.225,88.235,88.225,88.235,146100000.0
2009-12-23 21:29:00,88.235,88.24,88.23,88.235,267400000.0
2009-12-23 21:30:00,88.235,88.235,88.23,88.23,259800000.0
2009-12-23 21:31:00,88.23,88.235,88.215,88.235,258600000.0
2009-12-23 21:32:00,88.235,88.235,88.225,88.225,176200000.0
2009-12-23 21:33:00,88.235,88.245,88.23,88.245,238099999.0
2009-12-23 21:34:00,88.245,88.245,88.24,88.245,114100000.0
2009-12-23 21:35:00,88.245,88.245,88.235,88.235,183000000.0
2009-12-23 21:36:00,88.235,88.245,88.225,88.235,219500000.0
2009-12-23 21:37:00,88.23,88.245,88.23,88.245,69000000.0
2009-12-23 21:38:00,88.245,88.245,88.245,88.245,6400000.0
2009-12-23 21:39:00,88.25,88.25,88.25,88.25,1000000.0
2009-12-23 21:40:00,88.245,88.255,88.245,88.255,47100000.0
2009-12-23 21:41:00,88.255,88.255,88.255,88.255,4800000.0
2009-12-23 21:42:00,88.255,88.255,88.245,88.245,40700000.0
2009-12-23 21:43:00,88.245,88.25,88.23,88.24,189900000.0
2009-12-23 21:44:00,88.245,88.245,88.24,88.24,132800000.0
2009-12-23 21:45:00,88.24,88.255,88.235,88.245,269800000.0
2009-12-23 21:46:00,88.245,88.245,88.24,88.245,160900000.0
2009-12-23 21:47:00,88.25,88.255,88.24,88.245,314100000.0
2009-12-23 21:48:00,88.24,88.245,88.235,88.235,170700000.0
2009-12-23 21:49:00,88.23,88.245,88.225,88.245,179400000.0
2009-12-23 21:50:00,88.24,88.25,88.235,88.24,349300000.0
2009-12-23 21:51:00,88.245,88.26,88.22,88.225,348400000.0
2009-12-23 21:52:00,88.23,88.235,88.205,88.215,362800000.0
2009-12-23 21:53:00,88.215,88.23,88.21,88.225,294100000.0
2009-12-23 21:54:00,88.23,88.24,88.215,88.215,213300000.0
2009-12-23 21:55:00,88.225,88.225,88.21,88.21,113000000.0
2009-12-23 21:56:00,88.215,88.22,88.205,88.205,103300000.0
2009-12-23 21:57:00,88.205,88.215,88.205,88.215,91900000.0
2009-12-23 21:58:00,88.215,88.225,88.195,88.215,209700000.0
2009-12-23 21:59:00,88.22,88.23,88.205,88.205,376100000.0
2009-12-23 22:00:00,88.205,88.215,88.2,88.2,144700000.0
2009-12-23 22:01:00,88.2,88.21,88.195,88.205,59900001.0
2009-12-23 22:02:00,88.21,88.215,88.21,88.215,83000000.0
2009-12-23 22:03:00,88.21,88.21,88.185,88.19,82200000.0
2009-12-23 22:04:00,88.185,88.21,88.185,88.195,333600000.0
2009-12-23 22:05:00,88.19,88.2,88.19,88.19,192600000.0
2009-12-23 22:06:00,88.19,88.19,88.17,88.17,84100000.0
2009-12-23 22:07:00,88.165,88.165,88.165,88.165,9000000.0
2009-12-23 22:08:00,88.165,88.17,88.16,88.165,45900000.0
2009-12-23 22:09:00,88.165,88.165,88.165,88.165,86200000.0
2009-12-23 22:10:00,88.165,88.17,88.16,88.16,157700000.0
2009-12-23 22:11:00,88.16,88.19,88.16,88.185,138100000.0
2009-12-23 22:12:00,88.185,88.19,88.165,88.185,189900000.0
2009-12-23 22:13:00,88.185,88.2,88.18,88.185,239300000.0
2009-12-23 22:14:00,88.185,88.2,88.185,88.195,132200000.0
2009-12-23 22:15:00,88.195,88.195,88.175,88.175,76800000.0
2009-12-23 22:16:00,88.18,88.19,88.18,88.19,167000000.0
2009-12-23 22:17:00,88.185,88.2,88.185,88.2,39800000.0
2009-12-23 22:18:00,88.195,88.2,88.195,88.195,23100000.0
2009-12-23 22:19:00,88.195,88.21,88.19,88.195,114800000.0
2009-12-23 22:20:00,88.195,88.195,88.185,88.19,79200000.0
2009-12-23 22:21:00,88.195,88.21,88.195,88.21,20200000.0
2009-12-23 22:22:00,88.205,88.21,88.165,88.17,291300000.0
2009-12-23 22:23:00,88.17,88.17,88.155,88.165,172800000.0
2009-12-23 22:24:00,88.165,88.165,88.155,88.155,121600000.0
2009-12-23 22:25:00,88.155,88.165,88.145,88.16,114900000.0
2009-12-23 22:26:00,88.16,88.165,88.16,88.16,53300000.0
2009-12-23 22:27:00,88.165,88.185,88.165,88.18,116400000.0
2009-12-23 22:28:00,88.18,88.185,88.17,88.175,85200000.0
2009-12-23 22:29:00,88.17,88.185,88.17,88.18,120900000.0
2009-12-23 22:30:00,88.175,88.18,88.155,88.17,194700000.0
2009-12-23 22:31:00,88.17,88.175,88.165,88.165,166800000.0
2009-12-23 22:32:00,88.165,88.18,88.16,88.165,84700000.0
2009-12-23 22:33:00,88.17,88.18,88.17,88.18,97000000.0
2009-12-23 22:34:00,88.18,88.18,88.175,88.18,296800000.0
2009-12-23 22:35:00,88.18,88.18,88.165,88.17,161100000.0
2009-12-23 22:36:00,88.17,88.175,88.17,88.175,263800000.0
2009-12-23 22:37:00,88.175,88.18,88.165,88.175,69600000.0
2009-12-23 22:38:00,88.17,88.175,88.165,88.17,8200000.0
2009-12-23 22:39:00,88.165,88.185,88.155,88.175,84900000.0
2009-12-23 22:40:00,88.175,88.18,88.165,88.17,51300000.0
2009-12-23 22:41:00,88.165,88.18,88.165,88.18,82200000.0
2009-12-23 22:42:00,88.18,88.185,88.175,88.175,70200000.0
2009-12-23 22:43:00,88.175,88.175,88.17,88.17,50700000.0
2009-12-23 22:44:00,88.17,88.175,88.17,88.17,54500000.0
2009-12-23 22:45:00,88.17,88.17,88.155,88.16,154200000.0
2009-12-23 22:46:00,88.16,88.18,88.155,88.16,288300000.0
2009-12-23 22:47:00,88.155,88.165,88.155,88.165,74399999.0
2009-12-23 22:48:00,88.165,88.18,88.165,88.17,63800000.0
2009-12-23 22:49:00,88.175,88.19,88.175,88.175,234700001.0
2009-12-23 22:50:00,88.175,88.18,88.16,88.16,232300000.0
2009-12-23 22:51:00,88.16,88.175,88.16,88.17,192800000.0
2009-12-23 22:52:00,88.175,88.175,88.165,88.17,21800000.0
2009-12-23 22:53:00,88.17,88.19,88.17,88.175,241300000.0
2009-12-23 22:54:00,88.185,88.19,88.175,88.185,456300000.0
2009-12-23 22:55:00,88.185,88.2,88.18,88.195,236500000.0
2009-12-23 22:56:00,88.205,88.205,88.2,88.2,40700000.0
2009-12-23 22:57:00,88.195,88.195,88.19,88.19,75100000.0
2009-12-23 22:58:00,88.19,88.2,88.19,88.19,285300000.0
2009-12-23 22:59:00,88.19,88.19,88.155,88.17,305300000.0
2009-12-23 23:00:00,88.17,88.17,88.165,88.17,114700000.0
2009-12-23 23:01:00,88.17,88.175,88.155,88.16,242900000.0
2009-12-23 23:02:00,88.16,88.19,88.155,88.19,203200000.0
2009-12-23 23:03:00,88.185,88.185,88.17,88.17,25100000.0
2009-12-23 23:04:00,88.18,88.18,88.16,88.165,94800000.0
2009-12-23 23:05:00,88.165,88.18,88.155,88.175,117100000.0
2009-12-23 23:06:00,88.175,88.18,88.175,88.175,42800000.0
2009-12-23 23:07:00,88.18,88.195,88.175,88.18,110600000.0
2009-12-23 23:08:00,88.185,88.2,88.185,88.195,53900000.0
2009-12-23 23:09:00,88.2,88.2,88.19,88.19,24000000.0
2009-12-23 23:10:00,88.19,88.195,88.175,88.18,52900000.0
2009-12-23 23:11:00,88.175,88.18,88.17,88.175,85700000.0
2009-12-23 23:12:00,88.175,88.18,88.17,88.17,55600000.0
2009-12-23 23:13:00,88.175,88.18,88.17,88.175,50400000.0
2009-12-23 23:14:00,88.18,88.18,88.175,88.18,39300000.0
2009-12-23 23:15:00,88.175,88.19,88.17,88.19,41500000.0
2009-12-23 23:16:00,88.19,88.195,88.18,88.185,37800000.0
2009-12-23 23:17:00,88.19,88.21,88.185,88.195,42100000.0
2009-12-23 23:18:00,88.195,88.195,88.195,88.195,11900000.0
2009-12-23 23:19:00,88.195,88.205,88.195,88.195,34500000.0
2009-12-23 23:20:00,88.195,88.205,88.195,88.2,53000000.0
2009-12-23 23:21:00,88.2,88.205,88.165,88.19,118200000.0
2009-12-23 23:22:00,88.19,88.19,88.185,88.185,8800000.0
2009-12-23 23:23:00,88.19,88.19,88.185,88.185,52200000.0
2009-12-23 23:24:00,88.185,88.185,88.18,88.18,51500000.0
2009-12-23 23:25:00,88.18,88.18,88.175,88.175,46400000.0
2009-12-23 23:26:00,88.175,88.185,88.175,88.185,78500000.0
2009-12-23 23:27:00,88.18,88.185,88.18,88.185,79300000.0
2009-12-23 23:28:00,88.185,88.19,88.185,88.19,93900000.0
2009-12-23 23:29:00,88.19,88.205,88.19,88.2,58800000.0
2009-12-23 23:30:00,88.2,88.2,88.19,88.19,87500000.0
2009-12-23 23:31:00,88.185,88.19,88.175,88.185,117900000.0
2009-12-23 23:32:00,88.185,88.185,88.175,88.18,58500000.0
2009-12-23 23:33:00,88.18,88.185,88.175,88.185,28100000.0
2009-12-23 23:34:00,88.185,88.195,88.18,88.195,105000000.0
2009-12-23 23:35:00,88.19,88.195,88.19,88.19,45700000.0
2009-12-23 23:36:00,88.195,88.2,88.185,88.2,75300000.0
2009-12-23 23:37:00,88.195,88.2,88.195,88.2,18600000.0
2009-12-23 23:38:00,88.2,88.2,88.195,88.195,8400000.0
2009-12-23 23:39:00,88.195,88.195,88.175,88.19,126300000.0
2009-12-23 23:40:00,88.19,88.195,88.175,88.18,104600000.0
2009-12-23 23:41:00,88.18,88.185,88.18,88.18,26900000.0
2009-12-23 23:42:00,88.185,88.185,88.18,88.18,9000000.0
2009-12-23 23:43:00,88.185,88.185,88.18,88.185,26100000.0
2009-12-23 23:44:00,88.185,88.19,88.18,88.19,73800000.0
2009-12-23 23:45:00,88.19,88.19,88.18,88.18,60200000.0
2009-12-23 23:46:00,88.18,88.185,88.17,88.175,51400000.0
2009-12-23 23:47:00,88.18,88.185,88.17,88.175,47200000.0
2009-12-23 23:48:00,88.175,88.19,88.175,88.185,31100000.0
2009-12-23 23:49:00,88.19,88.19,88.18,88.19,35300000.0
2009-12-23 23:50:00,88.185,88.195,88.18,88.19,47300000.0
2009-12-23 23:51:00,88.185,88.19,88.185,88.185,18000000.0
2009-12-23 23:52:00,88.19,88.19,88.185,88.185,13500000.0
2009-12-23 23:53:00,88.185,88.19,88.18,88.185,17100000.0
2009-12-23 23:54:00,88.18,88.185,88.17,88.17,83200000.0
2009-12-23 23:55:00,88.17,88.17,88.135,88.135,35000000.0
2009-12-23 23:56:00,88.135,88.165,88.135,88.165,69800000.0
2009-12-23 23:57:00,88.165,88.17,88.145,88.17,50800000.0
2009-12-23 23:58:00,88.17,88.17,88.15,88.155,66800000.0
2009-12-23 23:59:00,88.15,88.2,88.15,88.175,112000000.0
2009-12-24 00:00:00,88.16,88.17,88.135,88.165,74600000.0
2009-12-24 00:01:00,88.165,88.175,88.15,88.16,33200000.0
2009-12-24 00:02:00,88.16,88.195,88.15,88.165,74500000.0
2009-12-24 00:03:00,88.16,88.17,88.155,88.16,48900000.0
2009-12-24 00:04:00,88.16,88.16,88.16,88.16,3300000.0
2009-12-24 00:05:00,88.16,88.16,88.14,88.145,37800000.0
2009-12-24 00:06:00,88.145,88.175,88.145,88.165,24000000.0
2009-12-24 00:07:00,88.18,88.18,88.165,88.165,17900000.0
2009-12-24 00:08:00,88.17,88.17,88.165,88.17,5000000.0
2009-12-24 00:09:00,88.175,88.185,88.16,88.175,31800000.0
2009-12-24 00:10:00,88.175,88.18,88.165,88.165,13500000.0
2009-12-24 00:11:00,88.165,88.205,88.155,88.2,35100000.0
2009-12-24 00:12:00,88.2,88.2,88.16,88.16,28700000.0
2009-12-24 00:13:00,88.165,88.165,88.15,88.15,11000000.0
2009-12-24 00:14:00,88.155,88.16,88.15,88.155,11000000.0
2009-12-24 00:15:00,88.15,88.16,88.15,88.16,3000000.0
2009-12-24 00:16:00,88.165,88.175,88.165,88.165,5000000.0
2009-12-24 00:17:00,88.17,88.17,88.15,88.16,25000000.0
2009-12-24 00:18:00,88.155,88.175,88.15,88.175,25800000.0
2009-12-24 00:19:00,88.17,88.17,88.14,88.15,60300000.0
2009-12-24 00:20:00,88.15,88.17,88.15,88.16,17800000.0
2009-12-24 00:21:00,88.165,88.185,88.16,88.185,24300000.0
2009-12-24 00:22:00,88.185,88.195,88.17,88.195,21600000.0
2009-12-24 00:23:00,88.195,88.195,88.18,88.18,14400000.0
2009-12-24 00:24:00,88.18,88.18,88.17,88.175,6000000.0
2009-12-24 00:25:00,88.175,88.175,88.175,88.175,4000000.0
2009-12-24 00:26:00,88.185,88.185,88.175,88.185,12400000.0
2009-12-24 00:27:00,88.195,88.215,88.185,88.185,31400000.0
2009-12-24 00:28:00,88.185,88.19,88.185,88.19,2000000.0
2009-12-24 00:29:00,88.195,88.195,88.19,88.19,4200000.0
2009-12-24 00:30:00,88.19,88.195,88.175,88.18,20500000.0
2009-12-24 00:31:00,88.18,88.18,88.16,88.165,33600000.0
2009-12-24 00:32:00,88.16,88.16,88.15,88.15,12200000.0
2009-12-24 00:33:00,88.145,88.15,88.145,88.15,14800000.0
2009-12-24 00:34:00,88.15,88.15,88.15,88.15,4800000.0
2009-12-24 00:35:00,88.15,88.16,88.15,88.16,34100000.0
2009-12-24 00:36:00,88.165,88.165,88.155,88.155,12200000.0
2009-12-24 00:37:00,88.15,88.15,88.12,88.13,71600000.0
2009-12-24 00:38:00,88.13,88.13,88.085,88.085,14400000.0
2009-12-24 00:39:00,88.095,88.095,88.07,88.09,62200000.0
2009-12-24 00:40:00,88.09,88.09,88.07,88.075,39800000.0
2009-12-24 00:41:00,88.07,88.075,88.07,88.075,21200000.0
2009-12-24 00:42:00,88.08,88.085,88.06,88.075,27200000.0
2009-12-24 00:43:00,88.07,88.085,88.065,88.085,45000000.0
2009-12-24 00:44:00,88.085,88.085,88.085,88.085,5100000.0
2009-12-24 00:45:00,88.085,88.085,88.085,88.085,2400000.0
2009-12-24 00:46:00,88.085,88.085,88.07,88.07,23800000.0
2009-12-24 00:47:00,88.075,88.075,88.075,88.075,1000000.0
2009-12-24 00:48:00,88.07,88.075,88.07,88.075,5000000.0
2009-12-24 00:49:00,88.075,88.075,88.07,88.07,5000000.0
2009-12-24 00:50:00,88.075,88.075,88.065,88.075,13200000.0
2009-12-24 00:51:00,88.075,88.075,88.075,88.075,17400000.0
2009-12-24 00:52:00,88.08,88.08,88.075,88.075,9800000.0
2009-12-24 00:53:00,88.08,88.09,88.08,88.085,32000000.0
2009-12-24 00:54:00,88.095,88.095,88.095,88.095,5000000.0
2009-12-24 00:55:00,88.085,88.1,88.085,88.095,14800000.0
2009-12-24 00:56:00,88.08,88.08,88.08,88.08,7200000.0
2009-12-24 00:57:00,88.08,88.08,88.08,88.08,2600000.0
2009-12-24 00:58:00,88.085,88.09,88.08,88.08,21200000.0
2009-12-24 00:59:00,88.085,88.1,88.085,88.09,14600000.0
2009-12-24 01:00:00,88.09,88.1,88.08,88.085,33600000.0
2009-12-24 01:01:00,88.08,88.095,88.08,88.095,25800000.0
2009-12-24 01:02:00,88.09,88.105,88.09,88.09,28800000.0
2009-12-24 01:03:00,88.085,88.1,88.085,88.095,34200000.0
2009-12-24 01:04:00,88.1,88.115,88.1,88.115,16800000.0
2009-12-24 01:05:00,88.115,88.125,88.115,88.125,33600000.0
2009-12-24 01:06:00,88.125,88.145,88.125,88.135,62000000.0
2009-12-24 01:07:00,88.135,88.135,88.13,88.13,22400000.0
2009-12-24 01:08:00,88.13,88.135,88.13,88.135,28200000.0
2009-12-24 01:09:00,88.13,88.135,88.13,88.13,25800000.0
2009-12-24 01:10:00,88.13,88.145,88.13,88.145,54800000.0
2009-12-24 01:11:00,88.14,88.155,88.14,88.15,40000000.0
2009-12-24 01:12:00,88.15,88.165,88.15,88.165,51400000.0
2009-12-24 01:13:00,88.165,88.165,88.15,88.15,95400000.0
2009-12-24 01:14:00,88.155,88.155,88.155,88.155,27500000.0
2009-12-24 01:15:00,88.155,88.155,88.15,88.155,20200000.0
2009-12-24 01:16:00,88.155,88.165,88.15,88.15,48800000.0
2009-12-24 01:17:00,88.15,88.15,88.145,88.15,27700000.0
2009-12-24 01:18:00,88.155,88.155,88.15,88.15,14400000.0
2009-12-24 01:19:00,88.15,88.155,88.15,88.15,29500000.0
2009-12-24 01:20:00,88.15,88.15,88.14,88.145,28300000.0
2009-12-24 01:21:00,88.135,88.15,88.135,88.15,11000000.0
2009-12-24 01:22:00,88.15,88.15,88.145,88.145,5000000.0
2009-12-24 01:23:00,88.15,88.16,88.15,88.155,17600000.0
2009-12-24 01:24:00,88.16,88.16,88.155,88.155,9800000.0
2009-12-24 01:25:00,88.155,88.155,88.155,88.155,7500000.0
2009-12-24 01:26:00,88.155,88.155,88.155,88.155,17600000.0
2009-12-24 01:27:00,88.155,88.165,88.15,88.16,41600000.0
2009-12-24 01:28:00,88.16,88.16,88.145,88.16,79200000.0
2009-12-24 01:29:00,88.155,88.16,88.155,88.16,90800000.0
2009-12-24 01:30:00,88.16,88.16,88.16,88.16,4800000.0
2009-12-24 01:31:00,88.14,88.145,88.137,88.137,296400000.0
2009-12-24 01:32:00,88.155,88.165,88.155,88.16,157800000.0
2009-12-24 01:33:00,88.16,88.16,88.155,88.155,193500000.0
2009-12-24 01:34:00,88.155,88.16,88.155,88.155,220000000.0
2009-12-24 01:35:00,88.155,88.19,88.155,88.18,111100000.0
2009-12-24 01:36:00,88.18,88.195,88.175,88.175,116600000.0
2009-12-24 01:37:00,88.175,88.185,88.175,88.18,57100000.0
2009-12-24 01:38:00,88.175,88.175,88.155,88.16,121900000.0
2009-12-24 01:39:00,88.16,88.16,88.16,88.16,8800000.0
2009-12-24 01:40:00,88.16,88.17,88.145,88.145,235200000.0
2009-12-24 01:41:00,88.145,88.15,88.145,88.15,189600000.0
2009-12-24 01:42:00,88.15,88.16,88.145,88.145,127700000.0
2009-12-24 01:43:00,88.145,88.15,88.135,88.135,268600000.0
2009-12-24 01:44:00,88.14,88.145,88.115,88.125,162000000.0
2009-12-24 01:45:00,88.125,88.135,88.125,88.135,135400001.0
2009-12-24 01:46:00,88.135,88.15,88.135,88.14,148300000.0
2009-12-24 01:47:00,88.145,88.145,88.135,88.135,38400000.0
2009-12-24 01:48:00,88.135,88.14,88.135,88.135,31800000.0
2009-12-24 01:49:00,88.135,88.135,88.125,88.125,24500000.0
2009-12-24 01:50:00,88.13,88.14,88.13,88.135,206400000.0
2009-12-24 01:51:00,88.135,88.15,88.135,88.14,168500000.0
2009-12-24 01:52:00,88.14,88.16,88.14,88.155,113000000.0
2009-12-24 01:53:00,88.15,88.165,88.15,88.165,334900000.0
2009-12-24 01:54:00,88.16,88.165,88.15,88.15,197400000.0
2009-12-24 01:55:00,88.16,88.165,88.15,88.165,83600000.0
2009-12-24 01:56:00,88.165,88.17,88.16,88.16,38400000.0
2009-12-24 01:57:00,88.16,88.18,88.16,88.175,159100000.0
2009-12-24 01:58:00,88.175,88.18,88.17,88.18,63200000.0
2009-12-24 01:59:00,88.18,88.18,88.175,88.18,51200000.0
2009-12-24 02:00:00,88.18,88.18,88.145,88.165,209100000.0
2009-12-24 02:01:00,88.175,88.175,88.145,88.165,383800000.0
2009-12-24 02:02:00,88.165,88.175,88.16,88.175,223100000.0
2009-12-24 02:03:00,88.17,88.18,88.17,88.175,53600000.0
2009-12-24 02:04:00,88.17,88.175,88.165,88.175,65800000.0
2009-12-24 02:05:00,88.18,88.185,88.17,88.175,88000000.0
2009-12-24 02:06:00,88.175,88.175,88.17,88.175,97200000.0
2009-12-24 02:07:00,88.185,88.185,88.17,88.175,28800000.0
2009-12-24 02:08:00,88.175,88.175,88.175,88.175,4800000.0
2009-12-24 02:09:00,88.17,88.185,88.17,88.18,107000000.0
2009-12-24 02:10:00,88.18,88.195,88.18,88.18,141200000.0
2009-12-24 02:11:00,88.18,88.19,88.18,88.18,78600000.0
2009-12-24 02:12:00,88.18,88.205,88.18,88.195,140200000.0
2009-12-24 02:13:00,88.195,88.195,88.165,88.165,357400000.0
2009-12-24 02:14:00,88.17,88.175,88.145,88.155,362899999.0
2009-12-24 02:15:00,88.155,88.16,88.145,88.15,150900000.0
2009-12-24 02:16:00,88.155,88.17,88.145,88.145,167100000.0
2009-12-24 02:17:00,88.155,88.155,88.1,88.125,347300000.0
2009-12-24 02:18:00,88.125,88.145,88.12,88.135,177000000.0
2009-12-24 02:19:00,88.135,88.14,88.125,88.135,29900000.0
2009-12-24 02:20:00,88.14,88.14,88.125,88.125,71600000.0
2009-12-24 02:21:00,88.135,88.135,88.13,88.135,47700000.0
2009-12-24 02:22:00,88.135,88.14,88.115,88.115,99400000.0
2009-12-24 02:23:00,88.125,88.125,88.115,88.115,133800000.0
2009-12-24 02:24:00,88.12,88.13,88.12,88.13,80400000.0
2009-12-24 02:25:00,88.135,88.155,88.125,88.145,242300000.0
2009-12-24 02:26:00,88.145,88.145,88.13,88.14,215899999.0
2009-12-24 02:27:00,88.145,88.155,88.135,88.145,197500000.0
2009-12-24 02:28:00,88.145,88.155,88.145,88.155,151900000.0
2009-12-24 02:29:00,88.155,88.165,88.145,88.16,291300000.0
2009-12-24 02:30:00,88.155,88.165,88.145,88.145,178200000.0
2009-12-24 02:31:00,88.145,88.155,88.145,88.145,120300000.0
2009-12-24 02:32:00,88.155,88.165,88.15,88.155,76900000.0
2009-12-24 02:33:00,88.155,88.165,88.155,88.165,100000000.0
2009-12-24 02:34:00,88.165,88.185,88.165,88.175,317900000.0
2009-12-24 02:35:00,88.185,88.19,88.175,88.185,315500000.0
2009-12-24 02:36:00,88.185,88.205,88.185,88.2,177300000.0
2009-12-24 02:37:00,88.195,88.195,88.175,88.185,199700000.0
2009-12-24 02:38:00,88.185,88.185,88.165,88.175,220800000.0
2009-12-24 02:39:00,88.175,88.185,88.175,88.18,301000000.0
2009-12-24 02:40:00,88.185,88.19,88.185,88.19,107500000.0
2009-12-24 02:41:00,88.195,88.195,88.175,88.185,253600000.0
2009-12-24 02:42:00,88.185,88.195,88.175,88.195,354200000.0
2009-12-24 02:43:00,88.195,88.195,88.185,88.185,260400000.0
2009-12-24 02:44:00,88.19,88.205,88.185,88.195,277000000.0
2009-12-24 02:45:00,88.195,88.2,88.185,88.19,209100000.0
2009-12-24 02:46:00,88.19,88.2,88.185,88.185,332200000.0
2009-12-24 02:47:00,88.185,88.19,88.165,88.18,228600000.0
2009-12-24 02:48:00,88.18,88.2,88.17,88.185,211400000.0
2009-12-24 02:49:00,88.195,88.205,88.185,88.2,476200000.0
2009-12-24 02:50:00,88.2,88.2,88.185,88.185,410400000.0
2009-12-24 02:51:00,88.185,88.205,88.185,88.205,372200000.0
2009-12-24 02:52:00,88.2,88.215,88.195,88.195,387800000.0
2009-12-24 02:53:00,88.2,88.21,88.19,88.21,273500000.0
2009-12-24 02:54:00,88.21,88.225,88.2,88.215,437000000.0
2009-12-24 02:55:00,88.235,88.235,88.2,88.22,572799999.0
2009-12-24 02:56:00,88.22,88.235,88.215,88.22,644300000.0
2009-12-24 02:57:00,88.225,88.235,88.21,88.22,337800000.0
2009-12-24 02:58:00,88.22,88.22,88.2,88.215,298300000.0
2009-12-24 02:59:00,88.215,88.22,88.21,88.215,176999999.0
2009-12-24 03:00:00,88.215,88.215,88.205,88.215,272199999.0
2009-12-24 03:01:00,88.215,88.24,88.215,88.235,462400000.0
2009-12-24 03:02:00,88.24,88.255,88.235,88.24,240700000.0
2009-12-24 03:03:00,88.24,88.24,88.195,88.205,392600000.0
2009-12-24 03:04:00,88.21,88.215,88.195,88.215,209200000.0
2009-12-24 03:05:00,88.215,88.225,88.215,88.215,50200000.0
2009-12-24 03:06:00,88.225,88.24,88.225,88.225,96600000.0
2009-12-24 03:07:00,88.225,88.225,88.225,88.225,28300000.0
2009-12-24 03:08:00,88.225,88.225,88.215,88.215,56500000.0
2009-12-24 03:09:00,88.215,88.215,88.21,88.215,83100000.0
2009-12-24 03:10:00,88.215,88.215,88.195,88.205,162200000.0
2009-12-24 03:11:00,88.205,88.22,88.205,88.22,292200000.0
2009-12-24 03:12:00,88.215,88.22,88.205,88.215,168800000.0
2009-12-24 03:13:00,88.215,88.23,88.215,88.225,276800000.0
2009-12-24 03:14:00,88.23,88.235,88.195,88.195,242400000.0
2009-12-24 03:15:00,88.195,88.205,88.185,88.205,124400000.0
2009-12-24 03:16:00,88.205,88.215,88.205,88.215,52900000.0
2009-12-24 03:17:00,88.215,88.215,88.205,88.205,16800000.0
2009-12-24 03:18:00,88.205,88.215,88.205,88.21,20300000.0
2009-12-24 03:19:00,88.21,88.225,88.2,88.215,526800001.0
2009-12-24 03:20:00,88.215,88.225,88.205,88.225,419300000.0
2009-12-24 03:21:00,88.225,88.225,88.205,88.21,155200000.0
2009-12-24 03:22:00,88.21,88.21,88.2,88.205,99100000.0
2009-12-24 03:23:00,88.205,88.22,88.205,88.215,215600000.0
2009-12-24 03:24:00,88.21,88.215,88.21,88.215,38100000.0
2009-12-24 03:25:00,88.215,88.225,88.21,88.215,207100000.0
2009-12-24 03:26:00,88.215,88.225,88.215,88.22,192500000.0
2009-12-24 03:27:00,88.225,88.24,88.215,88.23,132100001.0
2009-12-24 03:28:00,88.23,88.24,88.17,88.21,392100001.0
2009-12-24 03:29:00,88.2,88.205,88.19,88.19,213800000.0
2009-12-24 03:30:00,88.19,88.205,88.18,88.195,192400000.0
2009-12-24 03:31:00,88.195,88.195,88.165,88.17,226800000.0
2009-12-24 03:32:00,88.175,88.185,88.175,88.185,193400000.0
2009-12-24 03:33:00,88.185,88.185,88.185,88.185,44000000.0
2009-12-24 03:34:00,88.185,88.19,88.175,88.185,230100000.0
2009-12-24 03:35:00,88.185,88.195,88.185,88.185,261300000.0
2009-12-24 03:36:00,88.185,88.2,88.185,88.185,183100000.0
2009-12-24 03:37:00,88.19,88.19,88.175,88.185,114400000.0
2009-12-24 03:38:00,88.185,88.195,88.165,88.185,81800000.0
2009-12-24 03:39:00,88.185,88.185,88.175,88.185,68300000.0
2009-12-24 03:40:00,88.185,88.185,88.165,88.165,48000000.0
2009-12-24 03:41:00,88.165,88.175,88.155,88.165,103600000.0
2009-12-24 03:42:00,88.165,88.18,88.165,88.175,162400000.0
2009-12-24 03:43:00,88.175,88.175,88.165,88.175,100400000.0
2009-12-24 03:44:00,88.175,88.175,88.165,88.175,41900000.0
2009-12-24 03:45:00,88.165,88.205,88.165,88.2,101100000.0
2009-12-24 03:46:00,88.195,88.205,88.19,88.195,115200000.0
2009-12-24 03:47:00,88.195,88.195,88.185,88.195,61500000.0
2009-12-24 03:48:00,88.195,88.205,88.185,88.185,60900000.0
2009-12-24 03:49:00,88.19,88.19,88.175,88.185,212100000.0
2009-12-24 03:50:00,88.185,88.195,88.185,88.185,141000000.0
2009-12-24 03:51:00,88.18,88.195,88.18,88.195,139500000.0
2009-12-24 03:52:00,88.195,88.205,88.19,88.205,116300000.0
2009-12-24 03:53:00,88.205,88.205,88.185,88.19,54200000.0
2009-12-24 03:54:00,88.19,88.195,88.18,88.19,172000000.0
2009-12-24 03:55:00,88.19,88.195,88.185,88.195,80800000.0
2009-12-24 03:56:00,88.195,88.195,88.185,88.185,55300000.0
2009-12-24 03:57:00,88.185,88.185,88.175,88.18,159400000.0
2009-12-24 03:58:00,88.18,88.19,88.18,88.185,154100000.0
2009-12-24 03:59:00,88.185,88.19,88.18,88.19,98800000.0
2009-12-24 04:00:00,88.19,88.2,88.185,88.195,169600000.0
2009-12-24 04:01:00,88.195,88.2,88.185,88.19,139100000.0
2009-12-24 04:02:00,88.19,88.195,88.185,88.195,218900000.0
2009-12-24 04:03:00,88.19,88.195,88.185,88.195,170200000.0
2009-12-24 04:04:00,88.185,88.195,88.18,88.185,266600000.0
2009-12-24 04:05:00,88.185,88.195,88.18,88.195,172500000.0
2009-12-24 04:06:00,88.195,88.195,88.185,88.195,120500000.0
2009-12-24 04:07:00,88.195,88.195,88.185,88.195,59000000.0
2009-12-24 04:08:00,88.195,88.195,88.175,88.175,101500000.0
2009-12-24 04:09:00,88.185,88.185,88.165,88.165,175400000.0
2009-12-24 04:10:00,88.165,88.165,88.125,88.155,324200000.0
2009-12-24 04:11:00,88.145,88.15,88.135,88.145,143700000.0
2009-12-24 04:12:00,88.145,88.145,88.125,88.125,166500000.0
2009-12-24 04:13:00,88.12,88.155,88.12,88.155,218899999.0
2009-12-24 04:14:00,88.155,88.165,88.155,88.155,256000001.0
2009-12-24 04:15:00,88.155,88.175,88.155,88.165,221100000.0
2009-12-24 04:16:00,88.165,88.165,88.155,88.165,199000000.0
2009-12-24 04:17:00,88.165,88.165,88.155,88.155,21800000.0
2009-12-24 04:18:00,88.155,88.175,88.155,88.165,307200000.0
2009-12-24 04:19:00,88.165,88.175,88.165,88.165,461799999.0
2009-12-24 04:20:00,88.165,88.17,88.155,88.17,243300000.0
2009-12-24 04:21:00,88.165,88.175,88.165,88.175,338600000.0
2009-12-24 04:22:00,88.175,88.175,88.165,88.17,273600000.0
2009-12-24 04:23:00,88.175,88.18,88.175,88.18,78600000.0
2009-12-24 04:24:00,88.18,88.185,88.165,88.165,378500000.0
2009-12-24 04:25:00,88.165,88.18,88.165,88.18,215300000.0
2009-12-24 04:26:00,88.175,88.185,88.165,88.185,260400000.0
2009-12-24 04:27:00,88.185,88.21,88.185,88.195,328999999.0
2009-12-24 04:28:00,88.195,88.195,88.19,88.195,161000001.0
2009-12-24 04:29:00,88.195,88.195,88.185,88.185,185600001.0
2009-12-24 04:30:00,88.185,88.185,88.175,88.175,474300001.0
2009-12-24 04:31:00,88.18,88.195,88.18,88.185,101300000.0
2009-12-24 04:32:00,88.185,88.185,88.185,88.185,31200000.0
2009-12-24 04:33:00,88.185,88.19,88.185,88.185,140600000.0
2009-12-24 04:34:00,88.185,88.185,88.18,88.185,237600000.0
2009-12-24 04:35:00,88.185,88.185,88.17,88.17,112800000.0
2009-12-24 04:36:00,88.175,88.175,88.165,88.175,58600000.0
2009-12-24 04:37:00,88.17,88.175,88.165,88.165,139500000.0
2009-12-24 04:38:00,88.17,88.17,88.165,88.165,113800000.0
2009-12-24 04:39:00,88.165,88.175,88.165,88.165,137000000.0
2009-12-24 04:40:00,88.17,88.17,88.165,88.165,56300000.0
2009-12-24 04:41:00,88.165,88.165,88.165,88.165,52800000.0
2009-12-24 04:42:00,88.165,88.165,88.155,88.155,70700000.0
2009-12-24 04:43:00,88.16,88.165,88.16,88.16,128300000.0
2009-12-24 04:44:00,88.16,88.16,88.12,88.13,201400000.0
2009-12-24 04:45:00,88.13,88.14,88.12,88.135,150000000.0
2009-12-24 04:46:00,88.135,88.14,88.13,88.14,111300000.0
2009-12-24 04:47:00,88.14,88.165,88.135,88.165,263200000.0
2009-12-24 04:48:00,88.16,88.185,88.155,88.185,389500000.0
2009-12-24 04:49:00,88.185,88.21,88.185,88.2,140300000.0
2009-12-24 04:50:00,88.2,88.21,88.195,88.205,85700000.0
2009-12-24 04:51:00,88.205,88.205,88.185,88.185,188700000.0
2009-12-24 04:52:00,88.185,88.185,88.165,88.165,291800000.0
2009-12-24 04:53:00,88.17,88.175,88.155,88.155,274800000.0
2009-12-24 04:54:00,88.155,88.17,88.155,88.165,338200001.0
2009-12-24 04:55:00,88.17,88.175,88.165,88.165,401800001.0
2009-12-24 04:56:00,88.165,88.17,88.15,88.15,390000000.0
2009-12-24 04:57:00,88.145,88.155,88.14,88.14,247799999.0
2009-12-24 04:58:00,88.14,88.155,88.14,88.145,186100000.0
2009-12-24 04:59:00,88.145,88.16,88.14,88.16,199700000.0
2009-12-24 05:00:00,88.16,88.16,88.145,88.145,104900000.0
2009-12-24 05:01:00,88.145,88.15,88.135,88.135,217399999.0
2009-12-24 05:02:00,88.135,88.14,88.105,88.105,449800000.0
2009-12-24 05:03:00,88.105,88.12,88.105,88.12,238700000.0
2009-12-24 05:04:00,88.12,88.12,88.115,88.12,81700000.0
2009-12-24 05:05:00,88.12,88.125,88.12,88.125,97800000.0
2009-12-24 05:06:00,88.125,88.13,88.12,88.12,205300000.0
2009-12-24 05:07:00,88.12,88.125,88.085,88.095,404300000.0
2009-12-24 05:08:00,88.1,88.11,88.09,88.095,345300000.0
2009-12-24 05:09:00,88.095,88.105,88.085,88.095,413200002.0
2009-12-24 05:10:00,88.095,88.105,88.075,88.08,306700000.0
2009-12-24 05:11:00,88.075,88.08,88.065,88.075,160500000.0
2009-12-24 05:12:00,88.075,88.075,88.06,88.07,211800000.0
2009-12-24 05:13:00,88.065,88.11,88.065,88.095,236100000.0
2009-12-24 05:14:00,88.1,88.105,88.09,88.095,115000000.0
2009-12-24 05:15:00,88.095,88.1,88.09,88.09,87000000.0
2009-12-24 05:16:00,88.095,88.095,88.08,88.08,112600000.0
2009-12-24 05:17:00,88.085,88.085,88.075,88.085,189000000.0
2009-12-24 05:18:00,88.085,88.085,88.085,88.085,24100000.0
2009-12-24 05:19:00,88.085,88.085,88.075,88.085,97500000.0
2009-12-24 05:20:00,88.085,88.095,88.085,88.085,39500000.0
2009-12-24 05:21:00,88.085,88.095,88.085,88.095,10400000.0
2009-12-24 05:22:00,88.085,88.095,88.085,88.085,140500000.0
2009-12-24 05:23:00,88.095,88.095,88.085,88.095,39300000.0
2009-12-24 05:24:00,88.095,88.095,88.095,88.095,47200000.0
2009-12-24 05:25:00,88.09,88.095,88.085,88.095,70900000.0
2009-12-24 05:26:00,88.1,88.1,88.095,88.095,53100000.0
2009-12-24 05:27:00,88.095,88.1,88.095,88.095,126600000.0
2009-12-24 05:28:00,88.095,88.11,88.09,88.105,219500000.0
2009-12-24 05:29:00,88.105,88.105,88.095,88.105,60200000.0
2009-12-24 05:30:00,88.1,88.1,88.095,88.095,74500000.0
2009-12-24 05:31:00,88.105,88.105,88.095,88.1,208899999.0
2009-12-24 05:32:00,88.095,88.1,88.095,88.095,23200000.0
2009-12-24 05:33:00,88.095,88.1,88.095,88.1,212800000.0
2009-12-24 05:34:00,88.105,88.105,88.085,88.085,207200000.0
2009-12-24 05:35:00,88.085,88.095,88.085,88.09,105700000.0
2009-12-24 05:36:00,88.085,88.09,88.085,88.085,67000000.0
2009-12-24 05:37:00,88.085,88.095,88.085,88.085,78400000.0
2009-12-24 05:38:00,88.085,88.085,88.025,88.04,682300003.0
2009-12-24 05:39:00,88.035,88.075,88.015,88.065,261600002.0
2009-12-24 05:40:00,88.065,88.065,88.035,88.055,284800000.0
2009-12-24 05:41:00,88.055,88.06,88.04,88.05,405900001.0
2009-12-24 05:42:00,88.055,88.075,88.055,88.065,304400000.0
2009-12-24 05:43:00,88.065,88.065,88.05,88.06,380500000.0
2009-12-24 05:44:00,88.065,88.075,88.065,88.07,100000000.0
2009-12-24 05:45:00,88.065,88.07,88.06,88.065,262400000.0
2009-12-24 05:46:00,88.07,88.075,88.065,88.07,37900000.0
2009-12-24 05:47:00,88.08,88.085,88.08,88.08,115700000.0
2009-12-24 05:48:00,88.08,88.08,88.075,88.08,76300000.0
2009-12-24 05:49:00,88.085,88.085,88.08,88.08,36000000.0
2009-12-24 05:50:00,88.08,88.08,88.055,88.06,307200000.0
2009-12-24 05:51:00,88.06,88.07,88.045,88.045,652000000.0
2009-12-24 05:52:00,88.045,88.05,88.035,88.04,166900000.0
2009-12-24 05:53:00,88.04,88.05,88.04,88.045,198800000.0
2009-12-24 05:54:00,88.045,88.055,88.045,88.055,220800000.0
2009-12-24 05:55:00,88.055,88.055,88.04,88.04,117200000.0
2009-12-24 05:56:00,88.04,88.045,88.04,88.045,133300000.0
2009-12-24 05:57:00,88.045,88.055,88.04,88.055,200100001.0
2009-12-24 05:58:00,88.05,88.055,88.045,88.055,42800000.0
2009-12-24 05:59:00,88.055,88.08,88.055,88.075,137000001.0
2009-12-24 06:00:00,88.075,88.075,88.065,88.065,325900004.0
2009-12-24 06:01:00,88.065,88.08,88.065,88.08,169200000.0
2009-12-24 06:02:00,88.08,88.09,88.07,88.075,135200000.0
2009-12-24 06:03:00,88.075,88.075,88.055,88.055,169600000.0
2009-12-24 06:04:00,88.055,88.07,88.055,88.065,182100000.0
2009-12-24 06:05:00,88.06,88.065,88.06,88.065,10200000.0
2009-12-24 06:06:00,88.065,88.07,88.055,88.07,85600000.0
2009-12-24 06:07:00,88.075,88.075,88.065,88.065,27900000.0
2009-12-24 06:08:00,88.065,88.065,88.05,88.055,35200000.0
2009-12-24 06:09:00,88.055,88.06,88.055,88.06,50300000.0
2009-12-24 06:10:00,88.06,88.065,88.06,88.06,27800000.0
2009-12-24 06:11:00,88.06,88.06,88.045,88.055,110600000.0
2009-12-24 06:12:00,88.055,88.06,88.015,88.035,385900000.0
2009-12-24 06:13:00,88.055,88.06,88.025,88.025,293400000.0
2009-12-24 06:14:00,88.03,88.035,88.02,88.02,504100001.0
2009-12-24 06:15:00,88.02,88.03,88.015,88.025,102200000.0
2009-12-24 06:16:00,88.035,88.04,88.035,88.035,157500000.0
2009-12-24 06:17:00,88.035,88.035,88.035,88.035,38600000.0
2009-12-24 06:18:00,88.035,88.04,88.035,88.04,101600000.0
2009-12-24 06:19:00,88.04,88.045,88.035,88.035,42600000.0
2009-12-24 06:20:00,88.035,88.035,88.025,88.03,51600000.0
2009-12-24 06:21:00,88.035,88.035,88.015,88.02,259200000.0
2009-12-24 06:22:00,88.025,88.055,88.01,88.015,574800001.0
2009-12-24 06:23:00,88.015,88.025,88.005,88.01,399200000.0
2009-12-24 06:24:00,88.01,88.01,88.005,88.01,67700000.0
2009-12-24 06:25:00,88.01,88.035,88.01,88.03,140400000.0
2009-12-24 06:26:00,88.025,88.035,88.02,88.02,116000000.0
2009-12-24 06:27:00,88.02,88.025,88.015,88.025,206000000.0
2009-12-24 06:28:00,88.025,88.03,88.02,88.02,48000000.0
2009-12-24 06:29:00,88.02,88.03,88.02,88.025,99200000.0
2009-12-24 06:30:00,88.025,88.04,88.025,88.03,177300000.0
2009-12-24 06:31:00,88.025,88.035,88.025,88.025,112300000.0
2009-12-24 06:32:00,88.025,88.025,88.02,88.02,107600000.0
2009-12-24 06:33:00,88.02,88.02,88.015,88.015,54600000.0
2009-12-24 06:34:00,88.015,88.015,88.015,88.015,7200000.0
2009-12-24 06:35:00,88.015,88.015,87.995,88.015,69200000.0
2009-12-24 06:36:00,88.015,88.015,87.99,87.99,205800000.0
2009-12-24 06:37:00,87.995,88.0,87.99,88.0,90100000.0
2009-12-24 06:38:00,87.995,88.0,87.99,87.99,158100000.0
2009-12-24 06:39:00,87.99,87.99,87.95,87.975,206800000.0
2009-12-24 06:40:00,87.985,87.985,87.98,87.98,227600000.0
2009-12-24 06:41:00,87.98,87.99,87.98,87.99,150000000.0
2009-12-24 06:42:00,87.99,87.99,87.96,87.96,41600000.0
2009-12-24 06:43:00,87.96,87.96,87.935,87.94,191200000.0
2009-12-24 06:44:00,87.945,87.97,87.945,87.965,144900000.0
2009-12-24 06:45:00,87.965,87.97,87.905,87.96,245800001.0
2009-12-24 06:46:00,87.955,87.965,87.955,87.96,112600000.0
2009-12-24 06:47:00,87.955,87.98,87.955,87.975,353100000.0
2009-12-24 06:48:00,87.98,87.985,87.955,87.98,204500000.0
2009-12-24 06:49:00,87.975,87.985,87.96,87.965,298000000.0
2009-12-24 06:50:00,87.965,87.985,87.955,87.98,487700000.0
2009-12-24 06:51:00,87.98,88.0,87.97,87.975,489000000.0
2009-12-24 06:52:00,87.97,87.99,87.97,87.97,427500000.0
2009-12-24 06:53:00,87.97,87.985,87.96,87.97,385800000.0
2009-12-24 06:54:00,87.975,87.985,87.97,87.97,349500000.0
2009-12-24 06:55:00,87.97,87.98,87.965,87.98,183800000.0
2009-12-24 06:56:00,87.975,87.975,87.965,87.97,52000000.0
2009-12-24 06:57:00,87.965,87.97,87.965,87.97,17600000.0
2009-12-24 06:58:00,87.97,87.97,87.96,87.97,110100001.0
2009-12-24 06:59:00,87.97,87.97,87.965,87.97,89900000.0
2009-12-24 07:00:00,87.97,87.97,87.955,87.955,219200000.0
2009-12-24 07:01:00,87.96,87.96,87.95,87.955,124000000.0
2009-12-24 07:02:00,87.96,87.97,87.945,87.955,347800000.0
2009-12-24 07:03:00,87.955,87.965,87.945,87.965,110400000.0
2009-12-24 07:04:00,87.965,87.98,87.965,87.975,203200000.0
2009-12-24 07:05:00,87.975,87.98,87.965,87.965,271000000.0
2009-12-24 07:06:00,87.965,87.975,87.965,87.975,46500000.0
2009-12-24 07:07:00,87.975,87.985,87.975,87.985,107800000.0
2009-12-24 07:08:00,87.98,87.985,87.955,87.98,471900001.0
2009-12-24 07:09:00,87.98,87.995,87.975,87.995,81200000.0
2009-12-24 07:10:00,87.99,87.99,87.985,87.985,44000000.0
2009-12-24 07:11:00,87.985,87.985,87.985,87.985,56900000.0
2009-12-24 07:12:00,87.985,87.995,87.97,87.985,205900001.0
2009-12-24 07:13:00,87.985,87.985,87.965,87.975,148400000.0
2009-12-24 07:14:00,87.97,87.975,87.965,87.975,146000000.0
2009-12-24 07:15:00,87.97,87.975,87.965,87.965,160200000.0
2009-12-24 07:16:00,87.97,87.975,87.965,87.965,152600000.0
2009-12-24 07:17:00,87.97,87.97,87.965,87.97,108600000.0
2009-12-24 07:18:00,87.975,87.975,87.97,87.97,10100000.0
2009-12-24 07:19:00,87.97,87.97,87.97,87.97,21600000.0
2009-12-24 07:20:00,87.965,87.965,87.955,87.96,66800000.0
2009-12-24 07:21:00,87.955,87.965,87.955,87.955,222100000.0
2009-12-24 07:22:00,87.945,87.95,87.945,87.945,48299999.0
2009-12-24 07:23:00,87.95,87.95,87.945,87.95,31500000.0
2009-12-24 07:24:00,87.945,87.955,87.945,87.945,253900000.0
2009-12-24 07:25:00,87.95,87.955,87.945,87.945,133500000.0
2009-12-24 07:26:00,87.945,87.945,87.935,87.935,24300000.0
2009-12-24 07:27:00,87.94,87.94,87.935,87.935,22300000.0
2009-12-24 07:28:00,87.94,87.94,87.925,87.935,47700000.0
2009-12-24 07:29:00,87.935,87.935,87.925,87.93,151200000.0
2009-12-24 07:30:00,87.93,87.94,87.925,87.94,125000000.0
2009-12-24 07:31:00,87.94,87.94,87.935,87.935,135200000.0
2009-12-24 07:32:00,87.93,87.935,87.915,87.92,184600000.0
2009-12-24 07:33:00,87.92,87.92,87.905,87.905,247200000.0
2009-12-24 07:34:00,87.905,87.915,87.9,87.905,127900000.0
2009-12-24 07:35:00,87.905,87.915,87.89,87.895,395000000.0
2009-12-24 07:36:00,87.89,87.9,87.885,87.9,216300000.0
2009-12-24 07:37:00,87.9,87.91,87.895,87.895,109400000.0
2009-12-24 07:38:00,87.895,87.9,87.89,87.895,85200000.0
2009-12-24 07:39:00,87.9,87.9,87.895,87.9,158800000.0
2009-12-24 07:40:00,87.895,87.9,87.895,87.895,96900000.0
2009-12-24 07:41:00,87.895,87.895,87.89,87.89,25500000.0
2009-12-24 07:42:00,87.885,87.89,87.85,87.86,158700001.0
2009-12-24 07:43:00,87.865,87.875,87.84,87.85,291500000.0
2009-12-24 07:44:00,87.85,87.865,87.845,87.865,277200000.0
2009-12-24 07:45:00,87.86,87.885,87.845,87.845,244100000.0
2009-12-24 07:46:00,87.855,87.86,87.84,87.845,254300000.0
2009-12-24 07:47:00,87.84,87.85,87.835,87.835,53700000.0
2009-12-24 07:48:00,87.835,87.835,87.815,87.82,342300000.0
2009-12-24 07:49:00,87.82,87.825,87.785,87.79,479200000.0
2009-12-24 07:50:00,87.79,87.83,87.79,87.825,589800000.0
2009-12-24 07:51:00,87.825,87.85,87.825,87.845,280399999.0
2009-12-24 07:52:00,87.845,87.845,87.845,87.845,116300000.0
2009-12-24 07:53:00,87.845,87.85,87.845,87.845,90400000.0
2009-12-24 07:54:00,87.845,87.855,87.845,87.855,58700000.0
2009-12-24 07:55:00,87.845,87.885,87.845,87.885,60000000.0
2009-12-24 07:56:00,87.885,87.885,87.885,87.885,40000000.0
2009-12-24 07:57:00,87.885,87.885,87.835,87.845,173100000.0
2009-12-24 07:58:00,87.845,87.88,87.84,87.84,138200000.0
2009-12-24 07:59:00,87.875,87.885,87.83,87.88,41600000.0
2009-12-24 08:00:00,87.885,87.885,87.835,87.885,91500000.0
2009-12-24 08:01:00,87.885,87.885,87.88,87.885,25000000.0
2009-12-24 08:02:00,87.885,87.885,87.885,87.885,23000000.0
2009-12-24 08:03:00,87.885,87.885,87.88,87.885,38000000.0
2009-12-24 08:04:00,87.885,87.885,87.885,87.885,36800000.0
2009-12-24 08:05:00,87.885,87.89,87.885,87.89,126399999.0
2009-12-24 08:06:00,87.89,87.93,87.89,87.925,202900000.0
2009-12-24 08:07:00,87.925,87.925,87.915,87.92,104300000.0
2009-12-24 08:08:00,87.92,87.925,87.915,87.915,254000000.0
2009-12-24 08:09:00,87.915,87.935,87.915,87.93,300900000.0
2009-12-24 08:10:00,87.93,87.935,87.92,87.925,494600000.0
2009-12-24 08:11:00,87.925,87.925,87.915,87.92,194600000.0
2009-12-24 08:12:00,87.92,87.925,87.91,87.91,348499999.0
2009-12-24 08:13:00,87.915,87.925,87.905,87.925,401500000.0
2009-12-24 08:14:00,87.925,87.925,87.895,87.905,343100000.0
2009-12-24 08:15:00,87.915,87.94,87.905,87.935,405800000.0
2009-12-24 08:16:00,87.94,87.965,87.94,87.955,295100000.0
2009-12-24 08:17:00,87.955,87.98,87.955,87.975,598300000.0
2009-12-24 08:18:00,87.97,87.98,87.935,87.945,353400000.0
2009-12-24 08:19:00,87.945,87.95,87.945,87.95,203900000.0
2009-12-24 08:20:00,87.945,87.98,87.945,87.95,538200000.0
2009-12-24 08:21:00,87.955,87.985,87.955,87.985,355600000.0
2009-12-24 08:22:00,87.985,87.985,87.95,87.955,321200000.0
2009-12-24 08:23:00,87.955,87.975,87.955,87.97,119500000.0
2009-12-24 08:24:00,87.965,87.97,87.92,87.94,428600000.0
2009-12-24 08:25:00,87.93,87.945,87.92,87.94,434400000.0
2009-12-24 08:26:00,87.935,87.935,87.915,87.93,369000000.0
2009-12-24 08:27:00,87.925,87.94,87.92,87.94,208700000.0
2009-12-24 08:28:00,87.945,87.945,87.925,87.93,313600000.0
2009-12-24 08:29:00,87.93,87.935,87.915,87.925,282100000.0
2009-12-24 08:30:00,87.925,87.945,87.925,87.925,96000000.0
2009-12-24 08:31:00,87.925,87.93,87.92,87.925,216100000.0
2009-12-24 08:32:00,87.925,87.935,87.915,87.925,280000000.0
2009-12-24 08:33:00,87.92,87.935,87.92,87.925,239800000.0
2009-12-24 08:34:00,87.925,87.935,87.925,87.935,302000000.0
2009-12-24 08:35:00,87.925,87.935,87.92,87.925,114000000.0
2009-12-24 08:36:00,87.925,87.935,87.915,87.935,187700000.0
2009-12-24 08:37:00,87.935,87.935,87.925,87.925,91700000.0
2009-12-24 08:38:00,87.925,87.93,87.905,87.925,444500000.0
2009-12-24 08:39:00,87.925,87.93,87.905,87.91,240100001.0
2009-12-24 08:40:00,87.91,87.91,87.895,87.905,148400002.0
2009-12-24 08:41:00,87.905,87.91,87.895,87.91,166600000.0
2009-12-24 08:42:00,87.915,87.915,87.9,87.905,195400000.0
2009-12-24 08:43:00,87.905,87.905,87.905,87.905,142600000.0
2009-12-24 08:44:00,87.905,87.905,87.895,87.895,345800000.0
2009-12-24 08:45:00,87.895,87.9,87.875,87.875,160800000.0
2009-12-24 08:46:00,87.87,87.875,87.845,87.845,367800000.0
2009-12-24 08:47:00,87.845,87.855,87.825,87.845,265900000.0
2009-12-24 08:48:00,87.855,87.855,87.845,87.845,51700000.0
2009-12-24 08:49:00,87.845,87.865,87.83,87.835,261700001.0
2009-12-24 08:50:00,87.835,87.85,87.835,87.85,304800000.0
2009-12-24 08:51:00,87.85,87.85,87.84,87.84,154600000.0
2009-12-24 08:52:00,87.84,87.85,87.84,87.85,53400000.0
2009-12-24 08:53:00,87.85,87.855,87.84,87.855,99200000.0
2009-12-24 08:54:00,87.855,87.855,87.845,87.845,85600000.0
2009-12-24 08:55:00,87.845,87.85,87.84,87.845,161400001.0
2009-12-24 08:56:00,87.845,87.845,87.825,87.835,101900000.0
2009-12-24 08:57:00,87.83,87.835,87.825,87.835,58100000.0
2009-12-24 08:58:00,87.835,87.845,87.835,87.845,153200000.0
2009-12-24 08:59:00,87.845,87.845,87.835,87.835,83200000.0
2009-12-24 09:00:00,87.835,87.85,87.835,87.845,70000000.0
2009-12-24 09:01:00,87.845,87.875,87.845,87.855,126800000.0
2009-12-24 09:02:00,87.86,87.87,87.855,87.865,151600000.0
2009-12-24 09:03:00,87.865,87.865,87.845,87.865,117300000.0
2009-12-24 09:04:00,87.865,87.865,87.855,87.865,124400000.0
2009-12-24 09:05:00,87.87,87.875,87.855,87.87,222200000.0
2009-12-24 09:06:00,87.875,87.885,87.875,87.885,79700000.0
2009-12-24 09:07:00,87.885,87.905,87.88,87.9,233900000.0
2009-12-24 09:08:00,87.895,87.915,87.895,87.905,148000000.0
2009-12-24 09:09:00,87.905,87.905,87.88,87.88,307899999.0
2009-12-24 09:10:00,87.88,87.89,87.875,87.89,228500000.0
2009-12-24 09:11:00,87.89,87.905,87.88,87.885,134500000.0
2009-12-24 09:12:00,87.885,87.895,87.875,87.88,416200000.0
2009-12-24 09:13:00,87.88,87.885,87.855,87.865,484000001.0
2009-12-24 09:14:00,87.865,87.87,87.85,87.85,335800000.0
2009-12-24 09:15:00,87.85,87.865,87.85,87.86,427500000.0
2009-12-24 09:16:00,87.855,87.86,87.835,87.835,527200000.0
2009-12-24 09:17:00,87.835,87.845,87.82,87.83,337200000.0
2009-12-24 09:18:00,87.825,87.83,87.82,87.825,223000000.0
2009-12-24 09:19:00,87.83,87.83,87.815,87.825,171100000.0
2009-12-24 09:20:00,87.83,87.855,87.83,87.845,307800000.0
2009-12-24 09:21:00,87.845,87.865,87.84,87.855,196400000.0
2009-12-24 09:22:00,87.855,87.865,87.85,87.855,132500000.0
2009-12-24 09:23:00,87.85,87.86,87.84,87.845,177600000.0
2009-12-24 09:24:00,87.84,87.845,87.825,87.83,285300000.0
2009-12-24 09:25:00,87.83,87.84,87.825,87.83,478500000.0
2009-12-24 09:26:00,87.825,87.83,87.815,87.815,411500000.0
2009-12-24 09:27:00,87.815,87.82,87.8,87.8,380399999.0
2009-12-24 09:28:00,87.8,87.815,87.785,87.815,162800001.0
2009-12-24 09:29:00,87.815,87.83,87.815,87.825,336100000.0
2009-12-24 09:30:00,87.82,87.83,87.82,87.83,102700000.0
2009-12-24 09:31:00,87.825,87.84,87.82,87.84,175000000.0
2009-12-24 09:32:00,87.84,87.855,87.835,87.84,102400001.0
2009-12-24 09:33:00,87.835,87.865,87.835,87.85,210900004.0
2009-12-24 09:34:00,87.85,87.865,87.85,87.865,217900000.0
2009-12-24 09:35:00,87.865,87.865,87.855,87.865,157400000.0
2009-12-24 09:36:00,87.865,87.865,87.855,87.855,217900000.0
2009-12-24 09:37:00,87.855,87.865,87.845,87.865,385800000.0
2009-12-24 09:38:00,87.865,87.865,87.865,87.865,171800000.0
2009-12-24 09:39:00,87.865,87.865,87.83,87.83,224200000.0
2009-12-24 09:40:00,87.83,87.84,87.815,87.835,630100002.0
2009-12-24 09:41:00,87.835,87.85,87.82,87.835,244000000.0
2009-12-24 09:42:00,87.835,87.885,87.835,87.88,159800000.0
2009-12-24 09:43:00,87.88,87.9,87.87,87.89,243100000.0
2009-12-24 09:44:00,87.885,87.905,87.885,87.905,348699999.0
2009-12-24 09:45:00,87.905,87.915,87.89,87.89,330000000.0
2009-12-24 09:46:00,87.89,87.915,87.88,87.915,198700000.0
2009-12-24 09:47:00,87.915,87.95,87.915,87.93,476399997.0
2009-12-24 09:48:00,87.93,87.935,87.92,87.93,130600000.0
2009-12-24 09:49:00,87.93,87.935,87.895,87.895,157200000.0
2009-12-24 09:50:00,87.9,87.9,87.885,87.89,42700000.0
2009-12-24 09:51:00,87.895,87.915,87.895,87.905,90200000.0
2009-12-24 09:52:00,87.905,87.915,87.905,87.905,84200000.0
2009-12-24 09:53:00,87.905,87.915,87.905,87.905,178400000.0
2009-12-24 09:54:00,87.905,87.915,87.905,87.905,93100000.0
2009-12-24 09:55:00,87.905,87.905,87.895,87.905,103400000.0
2009-12-24 09:56:00,87.905,87.905,87.905,87.905,32900000.0
2009-12-24 09:57:00,87.905,87.915,87.905,87.905,102600000.0
2009-12-24 09:58:00,87.905,87.93,87.905,87.925,203600000.0
2009-12-24 09:59:00,87.925,87.925,87.905,87.915,235799999.0
2009-12-24 10:00:00,87.915,87.94,87.91,87.93,226600000.0
2009-12-24 10:01:00,87.93,87.975,87.925,87.965,537300000.0
2009-12-24 10:02:00,87.965,87.965,87.94,87.95,294200000.0
2009-12-24 10:03:00,87.95,87.99,87.95,87.99,266200000.0
2009-12-24 10:04:00,87.99,87.995,87.97,87.97,253600000.0
2009-12-24 10:05:00,87.985,88.0,87.985,87.995,216199998.0
2009-12-24 10:06:00,87.995,87.995,87.975,87.985,193900000.0
2009-12-24 10:07:00,87.985,87.995,87.98,87.99,223200000.0
2009-12-24 10:08:00,87.99,88.0,87.985,87.995,177200000.0
2009-12-24 10:09:00,87.99,87.99,87.98,87.99,111300000.0
2009-12-24 10:10:00,87.995,88.0,87.98,87.985,73500000.0
2009-12-24 10:11:00,87.98,87.985,87.955,87.975,149700000.0
2009-12-24 10:12:00,87.975,87.985,87.975,87.98,317000000.0
2009-12-24 10:13:00,87.985,87.985,87.97,87.975,396700000.0
2009-12-24 10:14:00,87.975,87.98,87.97,87.97,210800000.0
2009-12-24 10:15:00,87.97,87.99,87.965,87.99,359200000.0
2009-12-24 10:16:00,87.98,87.995,87.98,87.985,214600000.0
2009-12-24 10:17:00,87.985,88.01,87.95,87.96,558900000.0
2009-12-24 10:18:00,87.96,87.965,87.935,87.945,655700002.0
2009-12-24 10:19:00,87.95,87.95,87.935,87.935,378000002.0
2009-12-24 10:20:00,87.935,87.96,87.935,87.955,256800000.0
2009-12-24 10:21:00,87.955,87.98,87.955,87.975,218900000.0
2009-12-24 10:22:00,87.98,87.98,87.955,87.96,503699999.0
2009-12-24 10:23:00,87.96,87.96,87.945,87.945,433500001.0
2009-12-24 10:24:00,87.95,87.955,87.93,87.94,634200000.0
2009-12-24 10:25:00,87.945,87.955,87.935,87.94,107600000.0
2009-12-24 10:26:00,87.94,87.94,87.935,87.935,98800000.0
2009-12-24 10:27:00,87.935,87.95,87.935,87.945,224500000.0
2009-12-24 10:28:00,87.945,87.955,87.945,87.955,392999999.0
2009-12-24 10:29:00,87.955,87.975,87.955,87.955,412999998.0
2009-12-24 10:30:00,87.955,87.965,87.955,87.965,363600001.0
2009-12-24 10:31:00,87.965,87.975,87.96,87.965,357100003.0
2009-12-24 10:32:00,87.965,87.965,87.96,87.96,324400000.0
2009-12-24 10:33:00,87.965,87.97,87.96,87.96,186200000.0
2009-12-24 10:34:00,87.96,87.97,87.94,87.955,405200000.0
2009-12-24 10:35:00,87.95,87.96,87.95,87.955,225100000.0
2009-12-24 10:36:00,87.955,87.965,87.95,87.96,271200000.0
2009-12-24 10:37:00,87.965,87.97,87.945,87.945,324200000.0
2009-12-24 10:38:00,87.945,87.95,87.94,87.945,242400000.0
2009-12-24 10:39:00,87.945,87.975,87.94,87.96,617900000.0
2009-12-24 10:40:00,87.96,87.965,87.95,87.96,214600000.0
2009-12-24 10:41:00,87.96,87.965,87.95,87.955,276600000.0
2009-12-24 10:42:00,87.955,87.955,87.93,87.93,496700000.0
2009-12-24 10:43:00,87.93,87.955,87.93,87.955,454300000.0
2009-12-24 10:44:00,87.955,87.96,87.94,87.955,426900000.0
2009-12-24 10:45:00,87.95,87.97,87.94,87.96,436500000.0
2009-12-24 10:46:00,87.96,87.965,87.94,87.955,332300000.0
2009-12-24 10:47:00,87.955,87.955,87.925,87.95,432700000.0
2009-12-24 10:48:00,87.95,87.95,87.895,87.895,563199998.0
2009-12-24 10:49:00,87.9,87.915,87.9,87.915,156300000.0
2009-12-24 10:50:00,87.91,87.92,87.905,87.905,218600000.0
2009-12-24 10:51:00,87.905,87.915,87.905,87.91,176800000.0
2009-12-24 10:52:00,87.91,87.92,87.91,87.915,99900000.0
2009-12-24 10:53:00,87.915,87.92,87.91,87.915,34800000.0
2009-12-24 10:54:00,87.915,87.92,87.905,87.905,119600000.0
2009-12-24 10:55:00,87.905,87.925,87.905,87.92,132500000.0
2009-12-24 10:56:00,87.92,87.96,87.915,87.955,227800000.0
2009-12-24 10:57:00,87.96,87.97,87.955,87.965,203199999.0
2009-12-24 10:58:00,87.97,87.97,87.935,87.945,272500000.0
2009-12-24 10:59:00,87.945,87.97,87.935,87.96,615299998.0
2009-12-24 11:00:00,87.965,87.985,87.96,87.965,361699999.0
2009-12-24 11:01:00,87.965,87.985,87.955,87.98,300099998.0
2009-12-24 11:02:00,87.975,87.99,87.965,87.975,419900000.0
2009-12-24 11:03:00,87.985,87.99,87.97,87.97,230800000.0
2009-12-24 11:04:00,87.975,88.0,87.975,87.99,208800000.0
2009-12-24 11:05:00,87.99,88.01,87.975,88.0,535799998.0
2009-12-24 11:06:00,88.0,88.0,87.96,87.97,478100001.0
2009-12-24 11:07:00,87.97,87.995,87.965,87.985,263600000.0
2009-12-24 11:08:00,87.99,88.0,87.985,87.995,229900000.0
2009-12-24 11:09:00,87.995,87.995,87.975,87.975,135000000.0
2009-12-24 11:10:00,87.985,87.985,87.965,87.97,74300000.0
2009-12-24 11:11:00,87.975,87.985,87.97,87.98,218100000.0
2009-12-24 11:12:00,87.975,88.0,87.965,87.965,393499999.0
2009-12-24 11:13:00,87.965,87.98,87.955,87.955,469900000.0
2009-12-24 11:14:00,87.955,87.965,87.945,87.96,334000000.0
2009-12-24 11:15:00,87.96,87.97,87.955,87.955,235900000.0
2009-12-24 11:16:00,87.955,87.96,87.945,87.95,365400000.0
2009-12-24 11:17:00,87.955,87.97,87.945,87.96,349100000.0
2009-12-24 11:18:00,87.96,88.01,87.96,88.005,333600000.0
2009-12-24 11:19:00,88.005,88.015,87.95,87.96,491400000.0
2009-12-24 11:20:00,87.965,87.97,87.935,87.95,270600000.0
2009-12-24 11:21:00,87.95,87.96,87.94,87.95,81600000.0
2009-12-24 11:22:00,87.945,87.945,87.93,87.935,80900000.0
2009-12-24 11:23:00,87.935,87.945,87.925,87.925,116300000.0
2009-12-24 11:24:00,87.93,87.945,87.925,87.945,38100000.0
2009-12-24 11:25:00,87.945,87.955,87.945,87.95,79900000.0
2009-12-24 11:26:00,87.95,87.97,87.95,87.965,150200000.0
2009-12-24 11:27:00,87.975,88.01,87.97,88.005,414399999.0
2009-12-24 11:28:00,88.01,88.015,87.995,87.995,265500000.0
2009-12-24 11:29:00,87.995,88.03,87.985,88.03,405299997.0
2009-12-24 11:30:00,88.025,88.035,88.015,88.025,371800000.0
2009-12-24 11:31:00,88.025,88.025,88.015,88.025,335400000.0
2009-12-24 11:32:00,88.025,88.025,88.0,88.005,565600006.0
2009-12-24 11:33:00,88.005,88.015,88.0,88.01,237700000.0
2009-12-24 11:34:00,88.015,88.02,87.995,88.02,180000000.0
2009-12-24 11:35:00,88.025,88.05,88.02,88.04,486800000.0
2009-12-24 11:36:00,88.04,88.045,88.035,88.045,342200000.0
2009-12-24 11:37:00,88.045,88.06,88.045,88.055,352500000.0
2009-12-24 11:38:00,88.055,88.075,88.05,88.075,461500001.0
2009-12-24 11:39:00,88.075,88.08,88.03,88.035,527000001.0
2009-12-24 11:40:00,88.03,88.05,88.02,88.035,410400000.0
2009-12-24 11:41:00,88.035,88.045,88.025,88.035,303800000.0
2009-12-24 11:42:00,88.04,88.045,88.025,88.025,120300000.0
2009-12-24 11:43:00,88.025,88.04,88.015,88.02,220900000.0
2009-12-24 11:44:00,88.015,88.02,88.0,88.0,371700000.0
2009-12-24 11:45:00,88.0,88.005,88.0,88.0,203000000.0
2009-12-24 11:46:00,88.0,88.005,87.995,88.005,90500000.0
2009-12-24 11:47:00,88.005,88.04,88.005,88.04,89500000.0
2009-12-24 11:48:00,88.04,88.065,88.04,88.045,134500000.0
2009-12-24 11:49:00,88.04,88.04,88.015,88.02,278299999.0
2009-12-24 11:50:00,88.02,88.065,88.02,88.055,227899999.0
2009-12-24 11:51:00,88.05,88.06,88.035,88.06,185700000.0
2009-12-24 11:52:00,88.055,88.065,88.045,88.06,93499999.0
2009-12-24 11:53:00,88.065,88.075,88.055,88.07,321800000.0
2009-12-24 11:54:00,88.07,88.07,88.055,88.055,169600000.0
2009-12-24 11:55:00,88.055,88.06,88.025,88.035,562799998.0
2009-12-24 11:56:00,88.035,88.05,88.035,88.045,354499999.0
2009-12-24 11:57:00,88.045,88.045,88.02,88.025,328900000.0
2009-12-24 11:58:00,88.025,88.025,87.99,87.995,375499999.0
2009-12-24 11:59:00,87.99,88.015,87.99,88.01,157600000.0
2009-12-24 12:00:00,88.005,88.02,88.0,88.02,200700001.0
2009-12-24 12:01:00,88.02,88.025,88.01,88.01,255900000.0
2009-12-24 12:02:00,88.015,88.04,88.01,88.04,72199999.0
2009-12-24 12:03:00,88.04,88.04,88.005,88.01,344800000.0
2009-12-24 12:04:00,88.005,88.02,88.005,88.02,426399998.0
2009-12-24 12:05:00,88.02,88.04,88.015,88.04,374600000.0
2009-12-24 12:06:00,88.035,88.085,88.035,88.085,373500000.0
2009-12-24 12:07:00,88.085,88.105,88.08,88.08,254700000.0
2009-12-24 12:08:00,88.085,88.095,88.08,88.08,538900000.0
2009-12-24 12:09:00,88.08,88.1,88.075,88.1,139500000.0
2009-12-24 12:10:00,88.1,88.125,88.1,88.115,340900000.0
2009-12-24 12:11:00,88.115,88.125,88.115,88.12,172100000.0
2009-12-24 12:12:00,88.12,88.12,88.095,88.095,340900000.0
2009-12-24 12:13:00,88.1,88.115,88.095,88.11,246700000.0
2009-12-24 12:14:00,88.11,88.12,88.105,88.115,417000000.0
2009-12-24 12:15:00,88.115,88.12,88.105,88.11,372600000.0
2009-12-24 12:16:00,88.105,88.11,88.085,88.1,356000003.0
2009-12-24 12:17:00,88.1,88.1,88.09,88.095,222499999.0
2009-12-24 12:18:00,88.095,88.1,88.09,88.095,168099998.0
2009-12-24 12:19:00,88.095,88.115,88.095,88.105,283299997.0
2009-12-24 12:20:00,88.1,88.12,88.1,88.115,414900000.0
2009-12-24 12:21:00,88.115,88.12,88.105,88.115,407600000.0
2009-12-24 12:22:00,88.11,88.11,88.09,88.11,280999999.0
2009-12-24 12:23:00,88.11,88.135,88.105,88.105,724600000.0
2009-12-24 12:24:00,88.095,88.11,88.095,88.105,266600000.0
2009-12-24 12:25:00,88.105,88.105,88.075,88.105,590199997.0
2009-12-24 12:26:00,88.105,88.115,88.09,88.1,542200000.0
2009-12-24 12:27:00,88.11,88.14,88.1,88.135,302100000.0
2009-12-24 12:28:00,88.125,88.14,88.12,88.14,581999999.0
2009-12-24 12:29:00,88.135,88.16,88.115,88.125,524000001.0
2009-12-24 12:30:00,88.14,88.16,88.13,88.135,480500000.0
2009-12-24 12:31:00,88.135,88.145,88.125,88.145,173500000.0
2009-12-24 12:32:00,88.14,88.145,88.115,88.125,184700000.0
2009-12-24 12:33:00,88.12,88.125,88.115,88.115,94300000.0
2009-12-24 12:34:00,88.115,88.125,88.105,88.11,81200000.0
2009-12-24 12:35:00,88.105,88.12,88.105,88.105,42200000.0
2009-12-24 12:36:00,88.11,88.13,88.11,88.12,379300001.0
2009-12-24 12:37:00,88.12,88.16,88.12,88.15,360300000.0
2009-12-24 12:38:00,88.145,88.165,88.14,88.16,651399999.0
2009-12-24 12:39:00,88.16,88.19,88.155,88.17,630000000.0
2009-12-24 12:40:00,88.17,88.175,88.145,88.155,400400000.0
2009-12-24 12:41:00,88.155,88.16,88.135,88.15,290200000.0
2009-12-24 12:42:00,88.15,88.16,88.14,88.14,471500000.0
2009-12-24 12:43:00,88.145,88.15,88.125,88.125,522300000.0
2009-12-24 12:44:00,88.125,88.125,88.085,88.095,781600000.0
2009-12-24 12:45:00,88.095,88.105,88.085,88.09,401000000.0
2009-12-24 12:46:00,88.09,88.12,88.09,88.115,364200000.0
2009-12-24 12:47:00,88.115,88.125,88.11,88.115,375300000.0
2009-12-24 12:48:00,88.105,88.11,88.095,88.105,402700002.0
2009-12-24 12:49:00,88.105,88.125,88.105,88.11,497700001.0
2009-12-24 12:50:00,88.11,88.12,88.11,88.115,308000000.0
2009-12-24 12:51:00,88.12,88.13,88.115,88.115,249000000.0
2009-12-24 12:52:00,88.12,88.12,88.11,88.115,211800000.0
2009-12-24 12:53:00,88.115,88.115,88.105,88.115,92300000.0
2009-12-24 12:54:00,88.115,88.145,88.115,88.135,353700000.0
2009-12-24 12:55:00,88.135,88.145,88.105,88.115,294000000.0
2009-12-24 12:56:00,88.12,88.125,88.095,88.105,291900000.0
2009-12-24 12:57:00,88.105,88.11,88.1,88.105,336399999.0
2009-12-24 12:58:00,88.105,88.105,88.08,88.095,292700000.0
2009-12-24 12:59:00,88.095,88.13,88.095,88.12,392900000.0
2009-12-24 13:00:00,88.115,88.115,88.095,88.105,409200001.0
2009-12-24 13:01:00,88.105,88.145,88.105,88.14,535600001.0
2009-12-24 13:02:00,88.145,88.145,88.12,88.12,571900000.0
2009-12-24 13:03:00,88.12,88.13,88.11,88.115,303400000.0
2009-12-24 13:04:00,88.115,88.12,88.1,88.11,349200000.0
2009-12-24 13:05:00,88.115,88.12,88.11,88.11,317799996.0
2009-12-24 13:06:00,88.11,88.115,88.1,88.1,299500000.0
2009-12-24 13:07:00,88.105,88.125,88.105,88.12,387499999.0
2009-12-24 13:08:00,88.12,88.12,88.105,88.105,240300000.0
2009-12-24 13:09:00,88.105,88.12,88.1,88.105,319600000.0
2009-12-24 13:10:00,88.105,88.11,88.105,88.105,233600000.0
2009-12-24 13:11:00,88.105,88.115,88.105,88.105,332400000.0
2009-12-24 13:12:00,88.105,88.115,88.08,88.08,238600000.0
2009-12-24 13:13:00,88.075,88.125,88.07,88.115,124200000.0
2009-12-24 13:14:00,88.12,88.12,88.1,88.1,174000000.0
2009-12-24 13:15:00,88.1,88.135,88.1,88.135,165900000.0
2009-12-24 13:16:00,88.14,88.18,88.115,88.13,531400000.0
2009-12-24 13:17:00,88.14,88.15,88.105,88.15,445599999.0
2009-12-24 13:18:00,88.15,88.165,88.15,88.15,373399999.0
2009-12-24 13:19:00,88.145,88.145,88.14,88.14,106000000.0
2009-12-24 13:20:00,88.14,88.145,88.115,88.12,168800000.0
2009-12-24 13:21:00,88.115,88.12,88.105,88.115,223100000.0
2009-12-24 13:22:00,88.115,88.14,88.115,88.12,427300000.0
2009-12-24 13:23:00,88.12,88.165,88.12,88.16,334200000.0
2009-12-24 13:24:00,88.16,88.165,88.145,88.165,611900001.0
2009-12-24 13:25:00,88.16,88.17,88.155,88.165,196299998.0
2009-12-24 13:26:00,88.165,88.195,88.165,88.185,120500000.0
2009-12-24 13:27:00,88.185,88.185,88.15,88.17,268400000.0
2009-12-24 13:28:00,88.17,88.22,88.165,88.195,511500000.0
2009-12-24 13:29:00,88.195,88.235,88.195,88.23,290800000.0
2009-12-24 13:30:00,88.23,88.245,88.23,88.24,296799999.0
2009-12-24 13:31:00,88.245,88.27,88.245,88.255,490699998.0
2009-12-24 13:32:00,88.255,88.26,88.25,88.25,202200000.0
2009-12-24 13:33:00,88.26,88.27,88.23,88.23,428400000.0
2009-12-24 13:34:00,88.23,88.24,88.23,88.235,200500000.0
2009-12-24 13:35:00,88.235,88.245,88.225,88.23,229200000.0
2009-12-24 13:36:00,88.23,88.245,88.225,88.24,422900000.0
2009-12-24 13:37:00,88.24,88.24,88.205,88.215,222200000.0
2009-12-24 13:38:00,88.215,88.215,88.195,88.195,388600000.0
2009-12-24 13:39:00,88.195,88.215,88.185,88.215,513100000.0
2009-12-24 13:40:00,88.21,88.215,88.2,88.2,439900000.0
2009-12-24 13:41:00,88.205,88.215,88.2,88.205,154600000.0
2009-12-24 13:42:00,88.205,88.27,88.205,88.265,381300000.0
2009-12-24 13:43:00,88.265,88.27,88.26,88.27,324100000.0
2009-12-24 13:44:00,88.27,88.295,88.27,88.29,377500000.0
2009-12-24 13:45:00,88.29,88.29,88.26,88.265,350100000.0
2009-12-24 13:46:00,88.26,88.265,88.245,88.25,280500000.0
2009-12-24 13:47:00,88.25,88.285,88.245,88.27,418600000.0
2009-12-24 13:48:00,88.27,88.275,88.255,88.275,212700000.0
2009-12-24 13:49:00,88.275,88.275,88.25,88.26,395800000.0
2009-12-24 13:50:00,88.26,88.265,88.225,88.24,548600000.0
2009-12-24 13:51:00,88.24,88.27,88.24,88.27,388900000.0
2009-12-24 13:52:00,88.27,88.275,88.255,88.255,257700000.0
2009-12-24 13:53:00,88.26,88.275,88.255,88.255,301400000.0
2009-12-24 13:54:00,88.265,88.275,88.26,88.27,259399999.0
2009-12-24 13:55:00,88.27,88.27,88.26,88.27,173200000.0
2009-12-24 13:56:00,88.27,88.27,88.265,88.27,163100000.0
2009-12-24 13:57:00,88.27,88.285,88.265,88.275,349000000.0
2009-12-24 13:58:00,88.275,88.28,88.265,88.265,289500000.0
2009-12-24 13:59:00,88.235,88.25,88.235,88.245,224000000.0
2009-12-24 14:00:00,88.245,88.26,88.24,88.255,388200000.0
2009-12-24 14:01:00,88.25,88.255,88.245,88.245,110500000.0
2009-12-24 14:02:00,88.245,88.255,88.245,88.245,130400000.0
2009-12-24 14:03:00,88.24,88.245,88.235,88.235,23000000.0
2009-12-24 14:04:00,88.235,88.24,88.215,88.22,114600000.0
2009-12-24 14:05:00,88.22,88.22,88.205,88.205,91300000.0
2009-12-24 14:06:00,88.21,88.22,88.21,88.22,59200000.0
2009-12-24 14:07:00,88.22,88.24,88.21,88.24,494999999.0
2009-12-24 14:08:00,88.24,88.25,88.235,88.25,283800000.0
2009-12-24 14:09:00,88.25,88.255,88.24,88.255,426800000.0
2009-12-24 14:10:00,88.26,88.29,88.255,88.26,207700000.0
2009-12-24 14:11:00,88.26,88.265,88.255,88.255,215100000.0
2009-12-24 14:12:00,88.255,88.265,88.25,88.265,164699999.0
2009-12-24 14:13:00,88.27,88.27,88.225,88.235,184800000.0
2009-12-24 14:14:00,88.255,88.27,88.25,88.265,112300000.0
2009-12-24 14:15:00,88.265,88.27,88.265,88.265,5000000.0
2009-12-24 14:16:00,88.27,88.315,88.265,88.31,118200000.0
2009-12-24 14:17:00,88.32,88.32,88.285,88.295,543000000.0
2009-12-24 14:18:00,88.295,88.3,88.275,88.295,216100000.0
2009-12-24 14:19:00,88.285,88.315,88.285,88.315,170600000.0
2009-12-24 14:20:00,88.315,88.315,88.295,88.305,164500000.0
2009-12-24 14:21:00,88.305,88.305,88.275,88.305,286700000.0
2009-12-24 14:22:00,88.3,88.305,88.295,88.295,196200000.0
2009-12-24 14:23:00,88.295,88.305,88.285,88.3,201900000.0
2009-12-24 14:24:00,88.295,88.3,88.295,88.3,173800000.0
2009-12-24 14:25:00,88.295,88.3,88.295,88.3,166100000.0
2009-12-24 14:26:00,88.3,88.305,88.295,88.295,131200000.0
2009-12-24 14:27:00,88.295,88.3,88.285,88.295,117400000.0
2009-12-24 14:28:00,88.29,88.29,88.28,88.285,211500000.0
2009-12-24 14:29:00,88.295,88.3,88.285,88.29,210999999.0
2009-12-24 14:30:00,88.295,88.305,88.29,88.295,95100000.0
2009-12-24 14:31:00,88.295,88.325,88.29,88.325,326300000.0
2009-12-24 14:32:00,88.325,88.35,88.32,88.345,235800000.0
2009-12-24 14:33:00,88.35,88.355,88.34,88.355,84200000.0
2009-12-24 14:34:00,88.35,88.405,88.35,88.4,144300000.0
2009-12-24 14:35:00,88.4,88.415,88.39,88.415,199200000.0
2009-12-24 14:36:00,88.415,88.465,88.415,88.44,345100000.0
2009-12-24 14:37:00,88.44,88.45,88.44,88.45,272200000.0
2009-12-24 14:38:00,88.45,88.45,88.415,88.435,272100000.0
2009-12-24 14:39:00,88.44,88.485,88.44,88.48,461200000.0
2009-12-24 14:40:00,88.48,88.48,88.46,88.46,260800000.0
2009-12-24 14:41:00,88.46,88.47,88.445,88.455,413000000.0
2009-12-24 14:42:00,88.455,88.475,88.455,88.475,305500000.0
2009-12-24 14:43:00,88.475,88.475,88.47,88.47,65800000.0
2009-12-24 14:44:00,88.47,88.48,88.47,88.475,172800000.0
2009-12-24 14:45:00,88.475,88.495,88.47,88.48,492800000.0
2009-12-24 14:46:00,88.48,88.485,88.47,88.48,204800000.0
2009-12-24 14:47:00,88.48,88.515,88.48,88.51,133400000.0
2009-12-24 14:48:00,88.51,88.535,88.51,88.535,80000000.0
2009-12-24 14:49:00,88.53,88.535,88.52,88.53,403900000.0
2009-12-24 14:50:00,88.53,88.53,88.515,88.52,255900000.0
2009-12-24 14:51:00,88.52,88.565,88.515,88.56,466400000.0
2009-12-24 14:52:00,88.565,88.58,88.54,88.54,820400000.0
2009-12-24 14:53:00,88.545,88.545,88.52,88.53,382400000.0
2009-12-24 14:54:00,88.53,88.54,88.525,88.54,187400000.0
2009-12-24 14:55:00,88.535,88.545,88.495,88.505,296800000.0
2009-12-24 14:56:00,88.51,88.525,88.51,88.52,393200000.0
2009-12-24 14:57:00,88.52,88.525,88.515,88.525,43800000.0
2009-12-24 14:58:00,88.52,88.525,88.51,88.51,217000000.0
2009-12-24 14:59:00,88.51,88.515,88.495,88.495,341100000.0
2009-12-24 15:00:00,88.505,88.51,88.485,88.49,188600000.0
2009-12-24 15:01:00,88.49,88.49,88.475,88.48,182400000.0
2009-12-24 15:02:00,88.48,88.525,88.475,88.52,396600000.0
2009-12-24 15:03:00,88.515,88.52,88.51,88.51,356000000.0
2009-12-24 15:04:00,88.51,88.51,88.48,88.495,402300000.0
2009-12-24 15:05:00,88.49,88.5,88.485,88.49,318500000.0
2009-12-24 15:06:00,88.49,88.515,88.49,88.515,204100000.0
2009-12-24 15:07:00,88.515,88.515,88.49,88.495,356900000.0
2009-12-24 15:08:00,88.495,88.5,88.49,88.495,258500000.0
2009-12-24 15:09:00,88.5,88.5,88.485,88.5,202200000.0
2009-12-24 15:10:00,88.495,88.51,88.49,88.5,222700000.0
2009-12-24 15:11:00,88.5,88.53,88.5,88.52,343000000.0
2009-12-24 15:12:00,88.53,88.535,88.52,88.52,165000000.0
2009-12-24 15:13:00,88.52,88.54,88.515,88.53,287000000.0
2009-12-24 15:14:00,88.525,88.535,88.5,88.5,460000000.0
2009-12-24 15:15:00,88.5,88.505,88.475,88.485,527700000.0
2009-12-24 15:16:00,88.485,88.505,88.43,88.49,578699999.0
2009-12-24 15:17:00,88.49,88.49,88.45,88.46,642600000.0
2009-12-24 15:18:00,88.465,88.47,88.44,88.46,396500000.0
2009-12-24 15:19:00,88.46,88.475,88.435,88.44,322400000.0
2009-12-24 15:20:00,88.445,88.46,88.445,88.45,202200000.0
2009-12-24 15:21:00,88.445,88.47,88.44,88.46,106600000.0
2009-12-24 15:22:00,88.46,88.49,88.46,88.47,120100000.0
2009-12-24 15:23:00,88.47,88.475,88.47,88.475,37700000.0
2009-12-24 15:24:00,88.475,88.475,88.445,88.455,82400000.0
2009-12-24 15:25:00,88.46,88.465,88.455,88.465,47200000.0
2009-12-24 15:26:00,88.47,88.48,88.47,88.48,30900000.0
2009-12-24 15:27:00,88.48,88.48,88.475,88.475,44000000.0
2009-12-24 15:28:00,88.47,88.495,88.47,88.495,37000000.0
2009-12-24 15:29:00,88.49,88.5,88.465,88.475,38200000.0
2009-12-24 15:30:00,88.475,88.585,88.475,88.535,246800000.0
2009-12-24 15:31:00,88.535,88.555,88.47,88.495,310700000.0
2009-12-24 15:32:00,88.495,88.55,88.485,88.55,148300000.0
2009-12-24 15:33:00,88.55,88.55,88.48,88.51,117000000.0
2009-12-24 15:34:00,88.51,88.55,88.475,88.525,151200000.0
2009-12-24 15:35:00,88.535,88.535,88.48,88.48,120900000.0
2009-12-24 15:36:00,88.485,88.495,88.475,88.495,110800000.0
2009-12-24 15:37:00,88.5,88.525,88.49,88.51,77600000.0
2009-12-24 15:38:00,88.51,88.545,88.51,88.545,125700000.0
2009-12-24 15:39:00,88.54,88.55,88.525,88.525,59100000.0
2009-12-24 15:40:00,88.5,88.565,88.5,88.545,145700000.0
2009-12-24 15:41:00,88.55,88.555,88.51,88.54,76200000.0
2009-12-24 15:42:00,88.535,88.535,88.52,88.52,83700000.0
2009-12-24 15:43:00,88.52,88.52,88.515,88.52,71200000.0
2009-12-24 15:44:00,88.52,88.54,88.52,88.535,160800000.0
2009-12-24 15:45:00,88.535,88.575,88.535,88.565,170400000.0
2009-12-24 15:46:00,88.565,88.57,88.55,88.555,95800000.0
2009-12-24 15:47:00,88.555,88.555,88.54,88.545,68200000.0
2009-12-24 15:48:00,88.54,88.56,88.54,88.56,41000000.0
2009-12-24 15:49:00,88.56,88.56,88.535,88.535,66000000.0
2009-12-24 15:50:00,88.535,88.535,88.515,88.525,110500000.0
2009-12-24 15:51:00,88.525,88.525,88.51,88.52,111000000.0
2009-12-24 15:52:00,88.52,88.525,88.5,88.525,126200000.0
2009-12-24 15:53:00,88.525,88.54,88.51,88.51,128700000.0
2009-12-24 15:54:00,88.51,88.525,88.505,88.52,48300000.0
2009-12-24 15:55:00,88.52,88.53,88.51,88.515,88000000.0
2009-12-24 15:56:00,88.52,88.535,88.495,88.505,154900000.0
2009-12-24 15:57:00,88.505,88.51,88.495,88.505,224700000.0
2009-12-24 15:58:00,88.505,88.52,88.505,88.515,71200000.0
2009-12-24 15:59:00,88.515,88.525,88.515,88.52,36000000.0
2009-12-24 16:00:00,88.52,88.53,88.515,88.52,67600000.0
2009-12-24 16:01:00,88.51,88.51,88.505,88.505,95700000.0
2009-12-24 16:02:00,88.515,88.515,88.495,88.51,60700000.0
2009-12-24 16:03:00,88.505,88.515,88.5,88.51,81100000.0
2009-12-24 16:04:00,88.505,88.52,88.505,88.515,7700000.0
2009-12-24 16:05:00,88.515,88.535,88.515,88.525,27600000.0
2009-12-24 16:06:00,88.525,88.53,88.52,88.525,16500000.0
2009-12-24 16:07:00,88.535,88.535,88.505,88.51,91500000.0
2009-12-24 16:08:00,88.515,88.525,88.51,88.525,13500000.0
2009-12-24 16:09:00,88.525,88.535,88.52,88.52,29800000.0
2009-12-24 16:10:00,88.52,88.52,88.51,88.51,17000000.0
2009-12-24 16:11:00,88.51,88.51,88.485,88.485,54300000.0
2009-12-24 16:12:00,88.49,88.49,88.48,88.485,32900000.0
2009-12-24 16:13:00,88.485,88.49,88.475,88.485,44200000.0
2009-12-24 16:14:00,88.48,88.49,88.475,88.48,38300000.0
2009-12-24 16:15:00,88.48,88.48,88.455,88.455,80100000.0
2009-12-24 16:16:00,88.455,88.465,88.44,88.445,79900000.0
2009-12-24 16:17:00,88.44,88.45,88.405,88.405,102300000.0
2009-12-24 16:18:00,88.405,88.405,88.385,88.385,81900000.0
2009-12-24 16:19:00,88.385,88.415,88.38,88.4,101400000.0
2009-12-24 16:20:00,88.4,88.415,88.395,88.41,81700000.0
2009-12-24 16:21:00,88.415,88.435,88.405,88.43,76500000.0
2009-12-24 16:22:00,88.425,88.43,88.415,88.43,118600000.0
2009-12-24 16:23:00,88.43,88.435,88.425,88.43,75400000.0
2009-12-24 16:24:00,88.43,88.435,88.4,88.425,155800000.0
2009-12-24 16:25:00,88.425,88.44,88.41,88.42,144900000.0
2009-12-24 16:26:00,88.42,88.425,88.39,88.405,228100000.0
2009-12-24 16:27:00,88.405,88.415,88.4,88.415,99600000.0
2009-12-24 16:28:00,88.41,88.425,88.41,88.42,109800000.0
2009-12-24 16:29:00,88.42,88.44,88.42,88.425,116000000.0
2009-12-24 16:30:00,88.425,88.425,88.41,88.41,80600000.0
2009-12-24 16:31:00,88.41,88.41,88.385,88.39,83700000.0
2009-12-24 16:32:00,88.395,88.405,88.395,88.4,56800000.0
2009-12-24 16:33:00,88.4,88.415,88.395,88.415,73300000.0
2009-12-24 16:34:00,88.415,88.415,88.405,88.41,43500000.0
2009-12-24 16:35:00,88.405,88.42,88.405,88.415,78800000.0
2009-12-24 16:36:00,88.415,88.43,88.395,88.395,276100000.0
2009-12-24 16:37:00,88.395,88.405,88.395,88.405,86300000.0
2009-12-24 16:38:00,88.405,88.405,88.33,88.335,138300000.0
2009-12-24 16:39:00,88.335,88.335,88.32,88.33,45000000.0
2009-12-24 16:40:00,88.325,88.335,88.31,88.32,150400000.0
2009-12-24 16:41:00,88.32,88.325,88.305,88.315,91300000.0
2009-12-24 16:42:00,88.315,88.315,88.295,88.295,37800000.0
2009-12-24 16:43:00,88.3,88.305,88.295,88.3,66500000.0
2009-12-24 16:44:00,88.3,88.3,88.275,88.275,51000000.0
2009-12-24 16:45:00,88.275,88.275,88.265,88.275,89900000.0
2009-12-24 16:46:00,88.27,88.295,88.27,88.29,110500000.0
2009-12-24 16:47:00,88.295,88.295,88.28,88.28,45000000.0
2009-12-24 16:48:00,88.28,88.28,88.265,88.28,71800000.0
2009-12-24 16:49:00,88.28,88.295,88.26,88.28,90600000.0
2009-12-24 16:50:00,88.285,88.285,88.27,88.28,45700000.0
2009-12-24 16:51:00,88.27,88.295,88.265,88.295,71400000.0
2009-12-24 16:52:00,88.3,88.3,88.285,88.3,58700000.0
2009-12-24 16:53:00,88.31,88.33,88.295,88.315,101800000.0
2009-12-24 16:54:00,88.32,88.33,88.315,88.33,30000000.0
2009-12-24 16:55:00,88.33,88.335,88.32,88.325,40500000.0
2009-12-24 16:56:00,88.33,88.335,88.325,88.335,33100000.0
2009-12-24 16:57:00,88.335,88.345,88.32,88.335,55200000.0
2009-12-24 16:58:00,88.345,88.35,88.33,88.335,94700000.0
2009-12-24 16:59:00,88.335,88.345,88.33,88.345,71200000.0
2009-12-24 17:00:00,88.345,88.4,88.34,88.4,112800000.0
2009-12-24 17:01:00,88.4,88.41,88.4,88.41,34200000.0
2009-12-24 17:02:00,88.405,88.415,88.405,88.415,29600000.0
2009-12-24 17:03:00,88.415,88.45,88.405,88.45,153900000.0
2009-12-24 17:04:00,88.45,88.455,88.425,88.425,114600000.0
2009-12-24 17:05:00,88.425,88.425,88.4,88.4,50500000.0
2009-12-24 17:06:00,88.395,88.415,88.395,88.395,135700000.0
2009-12-24 17:07:00,88.395,88.395,88.35,88.355,72700000.0
2009-12-24 17:08:00,88.36,88.395,88.36,88.39,106500000.0
2009-12-24 17:09:00,88.39,88.39,88.38,88.39,38800000.0
2009-12-24 17:10:00,88.39,88.395,88.39,88.39,52200000.0
2009-12-24 17:11:00,88.385,88.4,88.385,88.4,52800000.0
2009-12-24 17:12:00,88.4,88.44,88.395,88.435,120800000.0
2009-12-24 17:13:00,88.435,88.435,88.41,88.42,133100000.0
2009-12-24 17:14:00,88.42,88.43,88.41,88.415,131800000.0
2009-12-24 17:15:00,88.415,88.415,88.395,88.415,99200000.0
2009-12-24 17:16:00,88.405,88.415,88.405,88.415,15300000.0
2009-12-24 17:17:00,88.415,88.425,88.4,88.41,119800000.0
2009-12-24 17:18:00,88.415,88.42,88.405,88.405,77100000.0
2009-12-24 17:19:00,88.395,88.41,88.395,88.4,63200000.0
2009-12-24 17:20:00,88.395,88.405,88.38,88.385,38700000.0
2009-12-24 17:21:00,88.385,88.39,88.385,88.39,15300000.0
2009-12-24 17:22:00,88.385,88.385,88.385,88.385,22800000.0
2009-12-24 17:23:00,88.395,88.395,88.375,88.38,76600000.0
2009-12-24 17:24:00,88.375,88.38,88.36,88.38,34800000.0
2009-12-24 17:25:00,88.38,88.39,88.38,88.39,15800000.0
2009-12-24 17:26:00,88.385,88.41,88.385,88.41,27200000.0
2009-12-24 17:27:00,88.41,88.42,88.41,88.415,17300000.0
2009-12-24 17:28:00,88.415,88.415,88.405,88.405,24400000.0
2009-12-24 17:29:00,88.405,88.405,88.395,88.395,19200000.0
2009-12-24 17:30:00,88.395,88.395,88.355,88.375,76600000.0
2009-12-24 17:31:00,88.375,88.385,88.375,88.38,108700000.0
2009-12-24 17:32:00,88.375,88.375,88.345,88.345,28000000.0
2009-12-24 17:33:00,88.345,88.345,88.345,88.345,11200000.0
2009-12-24 17:34:00,88.345,88.345,88.315,88.325,98600000.0
2009-12-24 17:35:00,88.325,88.325,88.295,88.295,81600000.0
2009-12-24 17:36:00,88.295,88.295,88.275,88.285,128700000.0
2009-12-24 17:37:00,88.285,88.3,88.275,88.29,79600000.0
2009-12-24 17:38:00,88.295,88.305,88.29,88.295,82200000.0
2009-12-24 17:39:00,88.295,88.295,88.265,88.275,143200000.0
2009-12-24 17:40:00,88.275,88.275,88.265,88.27,55100000.0
2009-12-24 17:41:00,88.27,88.27,88.27,88.27,50900000.0
2009-12-24 17:42:00,88.27,88.27,88.255,88.27,97000000.0
2009-12-24 17:43:00,88.275,88.275,88.265,88.265,111600000.0
2009-12-24 17:44:00,88.265,88.275,88.265,88.275,143300000.0
2009-12-24 17:45:00,88.27,88.29,88.27,88.29,145600000.0
2009-12-24 17:46:00,88.295,88.325,88.295,88.3,97000000.0
2009-12-24 17:47:00,88.305,88.325,88.305,88.325,82000000.0
2009-12-24 17:48:00,88.335,88.345,88.33,88.34,113500000.0
2009-12-24 17:49:00,88.335,88.335,88.32,88.325,57600000.0
2009-12-24 17:50:00,88.325,88.325,88.3,88.3,94700000.0
2009-12-24 17:51:00,88.3,88.315,88.3,88.31,56200000.0
2009-12-24 17:52:00,88.31,88.35,88.305,88.35,83200000.0
2009-12-24 17:53:00,88.35,88.365,88.35,88.36,44000000.0
2009-12-24 17:54:00,88.365,88.39,88.36,88.38,128900000.0
2009-12-24 17:55:00,88.38,88.39,88.375,88.375,115600000.0
2009-12-24 17:56:00,88.375,88.38,88.375,88.375,71900000.0
2009-12-24 17:57:00,88.38,88.385,88.365,88.37,52300000.0
2009-12-24 17:58:00,88.365,88.38,88.355,88.355,81600000.0
2009-12-24 17:59:00,88.355,88.375,88.345,88.375,172400000.0
2009-12-24 18:00:00,88.365,88.385,88.36,88.37,144500000.0
2009-12-24 18:01:00,88.37,88.385,88.365,88.375,108700000.0
2009-12-24 18:02:00,88.375,88.395,88.375,88.39,121200000.0
2009-12-24 18:03:00,88.39,88.4,88.375,88.375,146800000.0
2009-12-24 18:04:00,88.375,88.39,88.365,88.375,123200000.0
2009-12-24 18:05:00,88.37,88.385,88.37,88.38,46500000.0
2009-12-24 18:06:00,88.385,88.385,88.36,88.365,71800000.0
2009-12-24 18:07:00,88.365,88.365,88.36,88.365,25100000.0
2009-12-24 18:08:00,88.365,88.365,88.345,88.345,62300000.0
2009-12-24 18:09:00,88.35,88.365,88.345,88.36,74900000.0
2009-12-24 18:10:00,88.36,88.38,88.355,88.375,75900000.0
2009-12-24 18:11:00,88.38,88.395,88.375,88.395,56600000.0
2009-12-24 18:12:00,88.39,88.4,88.385,88.395,47800000.0
2009-12-24 18:13:00,88.405,88.415,88.395,88.41,71100000.0
2009-12-24 18:14:00,88.415,88.46,88.415,88.455,225900000.0
2009-12-24 18:15:00,88.455,88.485,88.455,88.485,74900000.0
2009-12-24 18:16:00,88.485,88.495,88.48,88.48,48700000.0
2009-12-24 18:17:00,88.48,88.485,88.475,88.48,54800000.0
2009-12-24 18:18:00,88.48,88.495,88.475,88.49,93400000.0
2009-12-24 18:19:00,88.49,88.49,88.48,88.48,66200000.0
2009-12-24 18:20:00,88.48,88.495,88.47,88.47,114000000.0
2009-12-24 18:21:00,88.47,88.47,88.445,88.45,99200000.0
2009-12-24 18:22:00,88.45,88.455,88.445,88.45,53200000.0
2009-12-24 18:23:00,88.45,88.45,88.44,88.44,18300000.0
2009-12-24 18:24:00,88.44,88.455,88.435,88.45,52100000.0
2009-12-24 18:25:00,88.45,88.46,88.45,88.46,22400000.0
2009-12-24 18:26:00,88.465,88.49,88.455,88.485,139100000.0
2009-12-24 18:27:00,88.475,88.48,88.46,88.46,126000000.0
2009-12-24 18:28:00,88.46,88.465,88.45,88.45,79500000.0
2009-12-24 18:29:00,88.45,88.465,88.45,88.46,58500000.0
2009-12-24 18:30:00,88.46,88.46,88.44,88.44,126000000.0
2009-12-24 18:31:00,88.445,88.445,88.44,88.44,27200000.0
2009-12-24 18:32:00,88.44,88.44,88.435,88.435,8400000.0
2009-12-24 18:33:00,88.435,88.44,88.435,88.435,27600000.0
2009-12-24 18:34:00,88.435,88.435,88.385,88.395,64500000.0
2009-12-24 18:35:00,88.385,88.385,88.38,88.38,18900000.0
2009-12-24 18:36:00,88.39,88.39,88.355,88.37,166800000.0
2009-12-24 18:37:00,88.37,88.37,88.36,88.365,103300000.0
2009-12-24 18:38:00,88.365,88.365,88.35,88.355,16500000.0
2009-12-24 18:39:00,88.355,88.355,88.345,88.345,50200000.0
2009-12-24 18:40:00,88.345,88.365,88.345,88.36,18000000.0
2009-12-24 18:41:00,88.365,88.365,88.35,88.36,38800000.0
2009-12-24 18:42:00,88.36,88.365,88.36,88.365,12700000.0
2009-12-24 18:43:00,88.355,88.375,88.345,88.37,140500000.0
2009-12-24 18:44:00,88.37,88.37,88.36,88.37,29000000.0
2009-12-24 18:45:00,88.37,88.375,88.37,88.375,13200000.0
2009-12-24 18:46:00,88.365,88.37,88.36,88.36,16200000.0
2009-12-24 18:47:00,88.355,88.36,88.355,88.355,8800000.0
2009-12-24 18:48:00,88.355,88.355,88.355,88.355,13200000.0
2009-12-24 18:49:00,88.365,88.385,88.365,88.375,24200000.0
2009-12-24 18:50:00,88.375,88.395,88.375,88.395,80400000.0
2009-12-24 18:51:00,88.39,88.4,88.39,88.4,26400000.0
2009-12-24 18:52:00,88.405,88.415,88.405,88.405,28000000.0
2009-12-24 18:53:00,88.415,88.435,88.405,88.41,35600000.0
2009-12-24 18:54:00,88.415,88.425,88.395,88.4,52600000.0
2009-12-24 18:55:00,88.4,88.405,88.385,88.39,80700000.0
2009-12-24 18:56:00,88.39,88.39,88.385,88.385,12800000.0
2009-12-24 18:57:00,88.39,88.415,88.39,88.41,47100000.0
2009-12-24 18:58:00,88.41,88.41,88.39,88.405,57800000.0
2009-12-24 18:59:00,88.4,88.405,88.4,88.405,51000000.0
2009-12-24 19:00:00,88.405,88.41,88.39,88.395,46900000.0
2009-12-24 19:01:00,88.385,88.39,88.38,88.385,65000000.0
2009-12-24 19:02:00,88.39,88.395,88.38,88.385,47200000.0
2009-12-24 19:03:00,88.385,88.385,88.385,88.385,4000000.0
2009-12-24 19:04:00,88.38,88.39,88.38,88.39,42400000.0
2009-12-24 19:05:00,88.39,88.395,88.375,88.385,24200000.0
2009-12-24 19:06:00,88.385,88.385,88.365,88.365,87000000.0
2009-12-24 19:07:00,88.365,88.375,88.33,88.335,62700000.0
2009-12-24 19:08:00,88.335,88.335,88.33,88.33,20400000.0
2009-12-24 19:09:00,88.33,88.37,88.33,88.34,45700000.0
2009-12-24 19:10:00,88.335,88.335,88.32,88.325,53800000.0
2009-12-24 19:11:00,88.33,88.33,88.32,88.325,18600000.0
2009-12-24 19:12:00,88.325,88.33,88.32,88.325,30000000.0
2009-12-24 19:13:00,88.32,88.335,88.32,88.325,47000000.0
2009-12-24 19:14:00,88.325,88.325,88.3,88.3,53600000.0
2009-12-24 19:15:00,88.3,88.3,88.285,88.285,29000000.0
2009-12-24 19:16:00,88.285,88.295,88.26,88.265,132200000.0
2009-12-24 19:17:00,88.265,88.265,88.23,88.245,101000000.0
2009-12-24 19:18:00,88.245,88.25,88.245,88.25,40000000.0
2009-12-24 19:19:00,88.25,88.265,88.25,88.26,28700000.0
2009-12-24 19:20:00,88.26,88.26,88.255,88.26,15200000.0
2009-12-24 19:21:00,88.255,88.255,88.245,88.245,21800000.0
2009-12-24 19:22:00,88.245,88.25,88.245,88.245,37000000.0
2009-12-24 19:23:00,88.255,88.28,88.245,88.28,118600000.0
2009-12-24 19:24:00,88.28,88.28,88.275,88.28,22400000.0
2009-12-24 19:25:00,88.28,88.315,88.28,88.305,56000000.0
2009-12-24 19:26:00,88.305,88.315,88.305,88.315,56500000.0
2009-12-24 19:27:00,88.305,88.315,88.305,88.305,12400000.0
2009-12-24 19:28:00,88.305,88.31,88.3,88.31,6800000.0
2009-12-24 19:29:00,88.31,88.31,88.285,88.29,35400000.0
2009-12-24 19:30:00,88.285,88.29,88.28,88.29,52000000.0
2009-12-24 19:31:00,88.285,88.295,88.28,88.285,86100000.0
2009-12-24 19:32:00,88.285,88.285,88.28,88.28,46700000.0
2009-12-24 19:33:00,88.285,88.285,88.275,88.285,32000000.0
2009-12-24 19:34:00,88.285,88.285,88.27,88.27,35700000.0
2009-12-24 19:35:00,88.275,88.275,88.27,88.27,25800000.0
2009-12-24 19:36:00,88.27,88.275,88.27,88.27,25800000.0
2009-12-24 19:37:00,88.265,88.265,88.255,88.255,49200000.0
2009-12-24 19:38:00,88.255,88.255,88.25,88.25,29900000.0
2009-12-24 19:39:00,88.245,88.245,88.205,88.21,167500000.0
2009-12-24 19:40:00,88.21,88.215,88.21,88.21,104400000.0
2009-12-24 19:41:00,88.21,88.22,88.205,88.22,55800000.0
2009-12-24 19:42:00,88.215,88.22,88.205,88.205,83700000.0
2009-12-24 19:43:00,88.205,88.205,88.19,88.2,120900000.0
2009-12-24 19:44:00,88.2,88.2,88.195,88.2,35000000.0
2009-12-24 19:45:00,88.2,88.21,88.2,88.205,33100000.0
2009-12-24 19:46:00,88.21,88.225,88.21,88.215,82000000.0
2009-12-24 19:47:00,88.22,88.22,88.215,88.215,136300000.0
2009-12-24 19:48:00,88.22,88.24,88.215,88.235,84800000.0
2009-12-24 19:49:00,88.24,88.24,88.225,88.23,46500000.0
2009-12-24 19:50:00,88.23,88.25,88.23,88.25,106300000.0
2009-12-24 19:51:00,88.25,88.25,88.235,88.25,247200000.0
2009-12-24 19:52:00,88.25,88.26,88.245,88.26,61600000.0
2009-12-24 19:53:00,88.28,88.285,88.26,88.27,62600000.0
2009-12-24 19:54:00,88.25,88.255,88.25,88.25,29500000.0
2009-12-24 19:55:00,88.25,88.265,88.25,88.255,61800000.0
2009-12-24 19:56:00,88.255,88.255,88.245,88.25,88700000.0
2009-12-24 19:57:00,88.25,88.26,88.245,88.25,80700000.0
2009-12-24 19:58:00,88.25,88.25,88.225,88.23,126600000.0
2009-12-24 19:59:00,88.23,88.24,88.19,88.195,208100000.0
2009-12-24 20:00:00,88.19,88.19,88.155,88.165,231200000.0
2009-12-24 20:01:00,88.175,88.19,88.165,88.175,228300000.0
2009-12-24 20:02:00,88.175,88.195,88.165,88.18,260500000.0
2009-12-24 20:03:00,88.18,88.195,88.165,88.195,173500000.0
2009-12-24 20:04:00,88.195,88.215,88.195,88.205,185600000.0
2009-12-24 20:05:00,88.205,88.21,88.195,88.195,66600000.0
2009-12-24 20:06:00,88.2,88.205,88.175,88.175,54600000.0
2009-12-24 20:07:00,88.18,88.18,88.16,88.165,279100000.0
2009-12-24 20:08:00,88.16,88.165,88.155,88.165,141400000.0
2009-12-24 20:09:00,88.165,88.165,88.15,88.15,48000000.0
2009-12-24 20:10:00,88.15,88.16,88.15,88.15,43200000.0
2009-12-24 20:11:00,88.155,88.19,88.155,88.185,202200000.0
2009-12-24 20:12:00,88.19,88.2,88.19,88.2,40000000.0
2009-12-24 20:13:00,88.2,88.205,88.19,88.205,84900000.0
2009-12-24 20:14:00,88.205,88.205,88.17,88.17,375000000.0
2009-12-24 20:15:00,88.17,88.21,88.16,88.19,33000000.0
2009-12-24 20:16:00,88.185,88.185,88.165,88.17,41700000.0
2009-12-24 20:17:00,88.18,88.185,88.175,88.175,44600000.0
2009-12-24 20:18:00,88.175,88.195,88.165,88.19,102900000.0
2009-12-24 20:19:00,88.19,88.19,88.175,88.18,82100000.0
2009-12-24 20:20:00,88.18,88.195,88.18,88.185,42400000.0
2009-12-24 20:21:00,88.185,88.185,88.185,88.185,14400000.0
2009-12-24 20:22:00,88.185,88.185,88.185,88.185,16600000.0
2009-12-24 20:23:00,88.185,88.185,88.18,88.185,11800000.0
2009-12-24 20:24:00,88.185,88.195,88.18,88.185,11000000.0
2009-12-24 20:25:00,88.185,88.185,88.185,88.185,4000000.0
2009-12-24 20:26:00,88.185,88.185,88.175,88.175,29200000.0
2009-12-24 20:27:00,88.175,88.195,88.165,88.195,28000000.0
2009-12-24 20:28:00,88.19,88.2,88.185,88.19,24600000.0
2009-12-24 20:29:00,88.195,88.2,88.18,88.19,48400000.0
2009-12-24 20:30:00,88.195,88.195,88.18,88.18,41700000.0
2009-12-24 20:31:00,88.18,88.18,88.18,88.18,45000000.0
2009-12-24 20:32:00,88.18,88.185,88.165,88.165,56800000.0
2009-12-24 20:33:00,88.18,88.185,88.165,88.185,59900000.0
2009-12-24 20:34:00,88.185,88.185,88.175,88.175,90800000.0
2009-12-24 20:35:00,88.175,88.18,88.17,88.18,46000000.0
2009-12-24 20:36:00,88.18,88.18,88.165,88.165,31600000.0
2009-12-24 20:37:00,88.155,88.155,88.14,88.14,34600000.0
2009-12-24 20:38:00,88.145,88.215,88.145,88.195,96500000.0
2009-12-24 20:39:00,88.19,88.195,88.13,88.135,188100000.0
2009-12-24 20:40:00,88.15,88.175,88.13,88.13,200000000.0
2009-12-24 20:41:00,88.13,88.145,88.13,88.135,98200000.0
2009-12-24 20:42:00,88.14,88.14,88.135,88.135,57800000.0
2009-12-24 20:43:00,88.14,88.14,88.135,88.14,46500000.0
2009-12-24 20:44:00,88.14,88.145,88.14,88.14,86000000.0
2009-12-24 20:45:00,88.14,88.14,88.14,88.14,42400000.0
2009-12-24 20:46:00,88.14,88.14,88.125,88.125,60400000.0
2009-12-24 20:47:00,88.13,88.14,88.13,88.135,28000000.0
2009-12-24 20:48:00,88.13,88.135,88.125,88.13,50800000.0
2009-12-24 20:49:00,88.13,88.13,88.11,88.125,29600000.0
2009-12-24 20:50:00,88.13,88.13,88.115,88.115,126300000.0
2009-12-24 20:51:00,88.115,88.14,88.11,88.12,94800000.0
2009-12-24 20:52:00,88.12,88.125,88.12,88.125,6000000.0
2009-12-24 20:53:00,88.125,88.14,88.1,88.105,201000000.0
2009-12-24 20:54:00,88.095,88.115,88.075,88.115,103200000.0
2009-12-24 20:55:00,88.12,88.125,88.09,88.095,96400000.0
2009-12-24 20:56:00,88.095,88.11,88.085,88.09,69800000.0
2009-12-24 20:57:00,88.07,88.08,87.925,88.075,128400000.0
2009-12-24 20:58:00,88.08,88.1,88.07,88.075,83300000.0
2009-12-24 20:59:00,88.07,88.07,88.065,88.065,14000000.0
2009-12-24 21:00:00,88.07,88.075,88.065,88.065,33200000.0
2009-12-24 21:01:00,88.07,88.08,88.055,88.07,26400000.0
2009-12-24 21:02:00,88.075,88.085,88.075,88.085,10000000.0
2009-12-24 21:03:00,88.065,88.085,88.065,88.075,49200000.0
2009-12-24 21:04:00,88.08,88.085,88.07,88.075,115900000.0
2009-12-24 21:05:00,88.085,88.085,88.075,88.08,18800000.0
2009-12-24 21:06:00,88.075,88.075,88.015,88.015,47500000.0
2009-12-24 21:07:00,88.045,88.055,88.03,88.055,45700000.0
2009-12-24 21:08:00,88.055,88.06,88.04,88.06,55500000.0
2009-12-24 21:09:00,88.065,88.065,88.06,88.06,36400000.0
2009-12-24 21:10:00,88.06,88.065,88.06,88.065,23600000.0
2009-12-24 21:11:00,88.065,88.065,88.06,88.06,67600000.0
2009-12-24 21:12:00,88.06,88.065,88.06,88.065,3200000.0
2009-12-24 21:13:00,88.065,88.095,88.05,88.06,45000000.0
2009-12-24 21:14:00,88.06,88.065,88.04,88.05,117000000.0
2009-12-24 21:15:00,88.06,88.06,88.05,88.05,32000000.0
2009-12-24 21:16:00,88.045,88.06,88.04,88.05,150000000.0
2009-12-24 21:17:00,88.05,88.05,88.045,88.05,50400000.0
2009-12-24 21:18:00,88.05,88.055,88.045,88.05,48400000.0
2009-12-24 21:19:00,88.055,88.065,88.0,88.01,409600000.0
2009-12-24 21:20:00,88.015,88.06,88.01,88.05,78400000.0
2009-12-24 21:21:00,88.06,88.065,88.06,88.06,28000000.0
2009-12-24 21:22:00,88.045,88.06,87.98,88.0,309900000.0
2009-12-24 21:23:00,88.01,88.045,88.0,88.025,169800000.0
2009-12-24 21:24:00,88.01,88.05,88.01,88.05,172800000.0
2009-12-24 21:25:00,88.05,88.055,88.02,88.05,56300000.0
2009-12-24 21:26:00,88.055,88.055,88.055,88.055,4800000.0
2009-12-24 21:27:00,88.055,88.075,88.045,88.055,26600000.0
2009-12-24 21:28:00,88.055,88.07,88.055,88.07,6400000.0
2009-12-24 21:29:00,88.07,88.07,88.055,88.055,9600000.0
2009-12-24 21:30:00,88.055,88.055,88.055,88.055,8800000.0
2009-12-24 21:31:00,88.055,88.055,88.055,88.055,2400000.0
2009-12-24 21:32:00,88.055,88.055,88.045,88.045,33600000.0
2009-12-24 21:33:00,88.04,88.065,88.04,88.06,59300000.0
2009-12-24 21:34:00,88.055,88.07,88.055,88.07,41600000.0
2009-12-24 21:35:00,88.075,88.09,88.07,88.07,34000000.0
2009-12-24 21:36:00,88.07,88.07,88.055,88.055,76800000.0
2009-12-24 21:37:00,88.045,88.045,88.045,88.045,2400000.0
2009-12-24 21:38:00,88.03,88.045,88.03,88.045,10500000.0
2009-12-24 21:39:00,88.055,88.055,88.045,88.045,16000000.0
2009-12-24 21:40:00,88.045,88.045,88.015,88.035,16800000.0
2009-12-24 21:41:00,88.025,88.03,88.025,88.025,40000000.0
2009-12-24 21:42:00,88.02,88.035,88.02,88.03,56000000.0
2009-12-24 21:43:00,88.035,88.035,88.03,88.03,20000000.0
2009-12-24 21:44:00,88.015,88.03,88.015,88.03,18400000.0
2009-12-24 21:45:00,88.025,88.025,88.025,88.025,8000000.0
2009-12-24 21:46:00,88.02,88.05,88.01,88.05,73800000.0
2009-12-24 21:47:00,88.045,88.045,88.035,88.035,19000000.0
2009-12-24 21:48:00,88.035,88.075,88.03,88.075,33500000.0
2009-12-24 21:49:00,88.07,88.1,88.07,88.085,23500000.0
2009-12-24 21:50:00,88.08,88.1,88.08,88.09,41200000.0
2009-12-24 21:51:00,88.1,88.11,88.1,88.1,10000000.0
2009-12-24 21:52:00,88.105,88.105,88.1,88.105,46000000.0
2009-12-24 21:53:00,88.105,88.14,88.105,88.12,57400000.0
2009-12-24 21:54:00,88.12,88.15,88.12,88.15,40600000.0
2009-12-24 21:55:00,88.15,88.155,88.13,88.155,62100000.0
2009-12-24 21:56:00,88.155,88.185,88.155,88.185,61300000.0
2009-12-24 21:57:00,88.19,88.19,88.175,88.175,12000000.0
2009-12-24 21:58:00,88.175,88.185,88.175,88.18,17000000.0
2009-12-24 21:59:00,88.185,88.215,88.155,88.215,57000000.0
2009-12-24 22:00:00,88.215,88.215,88.14,88.145,76500000.0
2009-12-24 22:01:00,88.15,88.16,88.145,88.16,18600000.0
2009-12-24 22:02:00,88.15,88.16,88.145,88.16,13800000.0
2009-12-24 22:03:00,88.16,88.16,88.155,88.155,16000000.0
2009-12-24 22:04:00,88.167,88.167,88.147,88.147,121600000.0
2009-12-24 22:05:00,88.154,88.154,88.146,88.146,5200000.0
2009-12-24 22:06:00,88.155,88.19,88.155,88.19,4400000.0
2009-12-24 22:07:00,88.175,88.175,88.175,88.175,2400000.0
2009-12-24 22:08:00,88.185,88.19,88.185,88.19,18400000.0
2009-12-24 22:09:00,88.19,88.195,88.19,88.195,14600000.0
2009-12-24 22:10:00,88.19,88.195,88.19,88.19,6200000.0
2009-12-24 22:11:00,88.195,88.195,88.19,88.19,10200000.0
2009-12-24 22:12:00,88.19,88.19,88.185,88.19,15900000.0
2009-12-24 22:13:00,88.19,88.19,88.19,88.19,14800000.0
2009-12-24 22:14:00,88.182,88.182,88.166,88.166,133100000.0
2009-12-24 22:15:00,88.175,88.175,88.175,88.175,2400000.0
2009-12-24 22:16:00,88.17,88.17,88.17,88.17,4800000.0
2009-12-24 22:17:00,88.16,88.165,88.16,88.16,11400000.0
2009-12-24 22:18:00,88.16,88.16,88.16,88.16,2400000.0
2009-12-24 22:19:00,88.18,88.18,88.16,88.16,17800000.0
2009-12-24 22:20:00,88.155,88.158,88.148,88.149,329700000.0
2009-12-24 22:21:00,88.159,88.165,88.159,88.163,63500000.0
2009-12-24 22:22:00,88.16,88.18,88.16,88.18,5000000.0
2009-12-24 22:23:00,88.183,88.183,88.172,88.177,151700000.0
2009-12-24 22:24:00,88.195,88.24,88.165,88.24,32600000.0
2009-12-24 22:25:00,88.235,88.235,88.165,88.23,28200000.0
2009-12-24 22:26:00,88.23,88.23,88.225,88.225,20000000.0
2009-12-24 22:27:00,88.225,88.225,88.225,88.225,15000000.0
2009-12-24 22:28:00,88.225,88.225,88.19,88.19,11000000.0
2009-12-24 22:29:00,88.215,88.215,88.155,88.155,6800000.0
2009-12-24 22:30:00,88.18,88.215,88.15,88.16,72000000.0
2009-12-24 22:31:00,88.17,88.215,88.16,88.19,19000000.0
2009-12-24 22:32:00,88.188,88.19,88.168,88.168,174400000.0
2009-12-24 22:33:00,88.195,88.2,88.192,88.195,224600000.0
2009-12-24 22:34:00,88.17,88.205,88.155,88.18,39200000.0
2009-12-24 22:35:00,88.171,88.173,88.169,88.173,139800000.0
2009-12-24 22:36:00,88.185,88.188,88.185,88.188,268100000.0
2009-12-24 22:37:00,88.179,88.188,88.178,88.182,152900000.0
2009-12-24 22:38:00,88.18,88.185,88.18,88.185,5800000.0
2009-12-24 22:39:00,88.185,88.185,88.185,88.185,4800000.0
2009-12-24 22:40:00,88.185,88.22,88.185,88.215,8200000.0
2009-12-24 22:41:00,88.177,88.186,88.177,88.184,239000000.0
2009-12-24 22:42:00,88.184,88.189,88.175,88.183,250400000.0
2009-12-24 22:43:00,88.21,88.21,88.175,88.175,3400000.0
2009-12-24 22:44:00,88.17,88.2,88.155,88.155,14600000.0
2009-12-24 22:45:00,88.19,88.2,88.16,88.185,15200000.0
2009-12-24 22:46:00,88.195,88.195,88.185,88.185,27400000.0
2009-12-24 22:47:00,88.205,88.21,88.2,88.2,10600000.0
2009-12-24 22:48:00,88.2,88.205,88.2,88.205,10800000.0
2009-12-24 22:49:00,88.205,88.205,88.205,88.205,12600000.0
2009-12-24 22:50:00,88.205,88.205,88.185,88.185,8400000.0
2009-12-24 22:51:00,88.18,88.18,88.18,88.18,7500000.0
2009-12-24 22:52:00,88.18,88.18,88.18,88.18,15000000.0
2009-12-24 22:53:00,88.18,88.18,88.18,88.18,2400000.0
2009-12-24 22:54:00,88.165,88.17,88.162,88.165,77000000.0
2009-12-24 22:55:00,88.18,88.18,88.18,88.18,2400000.0
2009-12-24 22:56:00,88.185,88.19,88.185,88.19,3400000.0
2009-12-24 22:57:00,88.175,88.185,88.175,88.185,243000000.0
2009-12-24 22:58:00,88.19,88.19,88.19,88.19,2400000.0
2009-12-24 22:59:00,88.17,88.17,88.17,88.17,2400000.0
2009-12-24 23:00:00,88.165,88.165,88.15,88.155,86400000.0
2009-12-24 23:01:00,88.16,88.16,88.16,88.16,2400000.0
2009-12-24 23:02:00,88.175,88.205,88.145,88.2,51600000.0
2009-12-24 23:03:00,88.225,88.23,88.205,88.23,11400000.0
2009-12-24 23:04:00,88.23,88.24,88.23,88.23,8600000.0
2009-12-24 23:05:00,88.22,88.22,88.22,88.22,2400000.0
2009-12-24 23:06:00,88.225,88.225,88.225,88.225,1000000.0
2009-12-24 23:07:00,88.22,88.22,88.22,88.22,2400000.0
2009-12-24 23:08:00,88.187,88.187,88.173,88.183,144300001.0
2009-12-24 23:09:00,88.22,88.22,88.215,88.215,3400000.0
2009-12-24 23:10:00,88.225,88.225,88.225,88.225,2000000.0
2009-12-24 23:11:00,88.215,88.215,88.18,88.18,7800000.0
2009-12-24 23:12:00,88.185,88.19,88.185,88.19,7800000.0
2009-12-24 23:13:00,88.185,88.185,88.185,88.185,2400000.0
2009-12-24 23:14:00,88.195,88.195,88.185,88.195,19200000.0
2009-12-24 23:15:00,88.195,88.195,88.19,88.195,14200000.0
2009-12-24 23:16:00,88.184,88.188,88.178,88.181,282200000.0
2009-12-24 23:17:00,88.19,88.19,88.19,88.19,7600000.0
2009-12-24 23:18:00,88.19,88.195,88.155,88.155,12800000.0
2009-12-24 23:19:00,88.18,88.195,88.18,88.195,15400000.0
2009-12-24 23:20:00,88.195,88.195,88.185,88.185,8600000.0
2009-12-24 23:21:00,88.165,88.195,88.165,88.195,23500000.0
2009-12-24 23:22:00,88.195,88.195,88.15,88.16,21500000.0
2009-12-24 23:23:00,88.175,88.195,88.16,88.195,40000000.0
2009-12-24 23:24:00,88.19,88.19,88.185,88.185,5500000.0
2009-12-24 23:25:00,88.18,88.185,88.18,88.185,2300000.0
2009-12-24 23:26:00,88.165,88.168,88.162,88.165,145500000.0
2009-12-24 23:27:00,88.185,88.185,88.18,88.185,4000000.0
2009-12-24 23:28:00,88.185,88.185,88.18,88.18,10600000.0
2009-12-24 23:29:00,88.18,88.18,88.175,88.175,3400000.0
2009-12-24 23:30:00,88.18,88.18,88.165,88.165,3600000.0
2009-12-24 23:31:00,88.165,88.17,88.165,88.17,3000000.0
2009-12-24 23:32:00,88.17,88.17,88.16,88.165,7800000.0
2009-12-24 23:33:00,88.165,88.165,88.165,88.165,14200000.0
2009-12-24 23:34:00,88.165,88.165,88.165,88.165,3200000.0
2009-12-24 23:35:00,88.165,88.165,88.16,88.165,9400000.0
2009-12-24 23:36:00,88.155,88.155,88.155,88.155,1000000.0
2009-12-24 23:37:00,88.12,88.14,88.12,88.14,6400000.0
2009-12-24 23:38:00,88.155,88.155,88.155,88.155,1000000.0
2009-12-24 23:39:00,88.138,88.14,88.135,88.135,176300000.0
2009-12-24 23:40:00,88.16,88.16,88.16,88.16,4000000.0
2009-12-24 23:41:00,88.155,88.155,88.155,88.155,1000000.0
2009-12-24 23:42:00,88.155,88.16,88.155,88.16,30400001.0
2009-12-24 23:43:00,88.155,88.155,88.155,88.155,1000000.0
2009-12-24 23:44:00,88.16,88.17,88.16,88.17,48700000.0
2009-12-24 23:45:00,88.17,88.18,88.155,88.175,139000000.0
2009-12-24 23:46:00,88.18,88.205,88.18,88.205,64000000.0
2009-12-24 23:47:00,88.165,88.205,88.165,88.205,16800000.0
2009-12-24 23:48:00,88.205,88.205,88.195,88.195,28000000.0
2009-12-24 23:49:00,88.155,88.155,88.155,88.155,2400000.0
2009-12-24 23:50:00,88.165,88.185,88.165,88.185,15100000.0
2009-12-24 23:51:00,88.2,88.2,88.2,88.2,8000000.0
2009-12-24 23:52:00,88.215,88.22,88.215,88.22,12000000.0
2009-12-24 23:53:00,88.22,88.22,88.215,88.215,32000000.0
2009-12-24 23:54:00,88.215,88.215,88.21,88.21,16000000.0
2009-12-24 23:55:00,88.225,88.255,88.22,88.255,28000000.0
2009-12-24 23:56:00,88.26,88.26,88.255,88.255,16000000.0
2009-12-24 23:57:00,88.25,88.26,88.25,88.26,8000000.0
2009-12-24 23:58:00,88.175,88.255,88.175,88.255,24800000.0
2009-12-24 23:59:00,88.245,88.245,88.24,88.24,16000000.0
2009-12-25 00:00:00,88.209,88.215,88.207,88.207,218100001.0
2009-12-25 00:01:00,88.162,88.162,88.148,88.155,38000000.0
2009-12-25 00:02:00,88.175,88.18,88.175,88.18,71900000.0
2009-12-25 00:03:00,88.15,88.166,88.15,88.162,256200000.0
2009-12-25 00:04:00,88.16,88.16,88.155,88.157,83900000.0
2009-12-25 00:05:00,88.17,88.185,88.17,88.185,89800000.0
2009-12-25 00:06:00,88.178,88.178,88.172,88.177,79900000.0
2009-12-25 00:07:00,88.177,88.18,88.175,88.175,92900000.0
2009-12-25 00:08:00,88.17,88.173,88.165,88.165,191400000.0
2009-12-25 00:09:00,88.157,88.172,88.157,88.172,174000000.0
2009-12-25 00:10:00,88.16,88.17,88.16,88.163,232300000.0
2009-12-25 00:11:00,88.156,88.165,88.112,88.112,126700000.0
2009-12-25 00:12:00,88.182,88.238,88.182,88.194,224100000.0
2009-12-25 00:13:00,88.225,88.3,88.197,88.197,203600000.0
2009-12-25 00:14:00,88.191,88.254,88.191,88.229,381100000.0
2009-12-25 00:15:00,88.242,88.244,88.224,88.224,162400000.0
2009-12-25 00:16:00,88.2,88.228,88.2,88.227,338900000.0
2009-12-25 00:17:00,88.202,88.205,88.183,88.195,391800000.0
2009-12-25 00:18:00,88.215,88.232,88.215,88.232,239899999.0
2009-12-25 00:19:00,88.231,88.271,88.231,88.271,233300000.0
2009-12-25 00:20:00,88.275,88.285,88.273,88.28,484999999.0
2009-12-25 00:21:00,88.267,88.267,88.204,88.204,315200000.0
2009-12-25 00:22:00,88.245,88.25,88.24,88.243,131400000.0
2009-12-25 00:23:00,88.253,88.265,88.248,88.25,375200000.0
2009-12-25 00:24:00,88.205,88.213,88.202,88.21,301700000.0
2009-12-25 00:25:00,88.205,88.213,88.199,88.199,330000000.0
2009-12-25 00:26:00,88.185,88.188,88.183,88.185,350900000.0
2009-12-25 00:27:00,88.238,88.24,88.233,88.235,154000000.0
2009-12-25 00:28:00,88.212,88.226,88.182,88.226,212100000.0
2009-12-25 00:29:00,88.236,88.236,88.216,88.216,216400000.0
2009-12-25 00:30:00,88.231,88.255,88.231,88.252,371000000.0
2009-12-25 00:31:00,88.252,88.274,88.233,88.233,339900000.0
2009-12-25 00:32:00,88.275,88.278,88.273,88.273,152100000.0
2009-12-25 00:33:00,88.275,88.278,88.27,88.275,278700000.0
2009-12-25 00:34:00,88.246,88.256,88.244,88.255,390200000.0
2009-12-25 00:35:00,88.262,88.268,88.253,88.26,278200000.0
2009-12-25 00:36:00,88.264,88.272,88.259,88.259,279199999.0
2009-12-25 00:37:00,88.195,88.197,88.192,88.192,333700000.0
2009-12-25 00:38:00,88.214,88.222,88.206,88.21,372499999.0
2009-12-25 00:39:00,88.209,88.222,88.203,88.203,426600000.0
2009-12-25 00:40:00,88.243,88.268,88.243,88.248,431800000.0
2009-12-25 00:41:00,88.247,88.255,88.245,88.253,222399999.0
2009-12-25 00:42:00,88.282,88.292,88.28,88.285,316200000.0
2009-12-25 00:43:00,88.279,88.294,88.279,88.285,545500000.0
2009-12-25 00:44:00,88.23,88.24,88.23,88.235,634399999.0
2009-12-25 00:45:00,88.244,88.244,88.236,88.244,452000000.0
2009-12-25 00:46:00,88.235,88.238,88.23,88.235,331800000.0
2009-12-25 00:47:00,88.24,88.244,88.23,88.23,214000000.0
2009-12-25 00:48:00,88.182,88.236,88.182,88.236,451900000.0
2009-12-25 00:49:00,88.264,88.264,88.225,88.225,586400000.0
2009-12-25 00:50:00,88.246,88.259,88.216,88.224,492200000.0
2009-12-25 00:51:00,88.234,88.24,88.226,88.229,390500000.0
2009-12-25 00:52:00,88.222,88.265,88.222,88.265,558000000.0
2009-12-25 00:53:00,88.28,88.304,88.279,88.304,406400000.0
2009-12-25 00:54:00,88.26,88.312,88.26,88.312,380900000.0
2009-12-25 00:55:00,88.316,88.318,88.307,88.308,181000000.0
2009-12-25 00:56:00,88.306,88.314,88.301,88.314,94900000.0
2009-12-25 00:57:00,88.358,88.36,88.352,88.355,158899999.0
2009-12-25 00:58:00,88.275,88.288,88.263,88.275,391900000.0
2009-12-25 00:59:00,88.265,88.275,88.262,88.267,375400000.0
2009-12-25 01:00:00,88.257,88.262,88.252,88.257,395400000.0
2009-12-25 01:01:00,88.275,88.28,88.275,88.278,368599999.0
2009-12-25 01:02:00,88.295,88.368,88.278,88.344,335800000.0
2009-12-25 01:03:00,88.351,88.374,88.284,88.29,411399999.0
2009-12-25 01:04:00,88.323,88.343,88.268,88.307,605600000.0
2009-12-25 01:05:00,88.278,88.288,88.273,88.274,328800000.0
2009-12-25 01:06:00,88.266,88.294,88.264,88.279,409899999.0
2009-12-25 01:07:00,88.259,88.27,88.258,88.264,229500000.0
2009-12-25 01:08:00,88.29,88.29,88.254,88.263,368700000.0
2009-12-25 01:09:00,88.275,88.287,88.272,88.276,358200000.0
2009-12-25 01:10:00,88.278,88.278,88.255,88.255,151200000.0
2009-12-25 01:11:00,88.279,88.295,88.279,88.291,116400000.0
2009-12-25 01:12:00,88.256,88.268,88.153,88.183,351200000.0
2009-12-25 01:13:00,88.22,88.242,88.163,88.199,315299999.0
2009-12-25 01:14:00,88.235,88.29,88.235,88.29,332800001.0
2009-12-25 01:15:00,88.281,88.311,88.281,88.311,278800000.0
2009-12-25 01:16:00,88.312,88.321,88.249,88.253,207600000.0
2009-12-25 01:17:00,88.258,88.262,88.254,88.26,183600000.0
2009-12-25 01:18:00,88.259,88.259,88.245,88.245,105700000.0
2009-12-25 01:19:00,88.27,88.284,88.26,88.27,110100000.0
2009-12-25 01:20:00,88.268,88.276,88.257,88.271,101700000.0
2009-12-25 01:21:00,88.258,88.267,88.218,88.245,215900000.0
2009-12-25 01:22:00,88.208,88.231,88.189,88.198,162000000.0
2009-12-25 01:23:00,88.221,88.238,88.196,88.234,270800000.0
2009-12-25 01:24:00,88.23,88.233,88.188,88.233,157800000.0
2009-12-25 01:25:00,88.225,88.235,88.212,88.232,257200000.0
2009-12-25 01:26:00,88.225,88.23,88.225,88.225,57700000.0
2009-12-25 01:27:00,88.213,88.221,88.201,88.221,88800000.0
2009-12-25 01:28:00,88.229,88.238,88.219,88.219,125300000.0
2009-12-25 01:29:00,88.236,88.236,88.176,88.213,274800000.0
2009-12-25 01:30:00,88.218,88.247,88.182,88.247,353199999.0
2009-12-25 01:31:00,88.231,88.259,88.231,88.259,203800000.0
2009-12-25 01:32:00,88.232,88.238,88.204,88.219,180600000.0
2009-12-25 01:33:00,88.206,88.215,88.206,88.212,93300000.0
2009-12-25 01:34:00,88.225,88.225,88.222,88.222,36900000.0
2009-12-25 01:35:00,88.234,88.234,88.226,88.227,151600000.0
2009-12-25 01:36:00,88.21,88.21,88.187,88.205,231800000.0
2009-12-25 01:37:00,88.198,88.207,88.198,88.202,143700000.0
2009-12-25 01:38:00,88.195,88.227,88.195,88.225,186100000.0
2009-12-25 01:39:00,88.227,88.23,88.222,88.222,327300000.0
2009-12-25 01:40:00,88.226,88.24,88.221,88.24,182899999.0
2009-12-25 01:41:00,88.203,88.203,88.157,88.17,108400000.0
2009-12-25 01:42:00,88.177,88.197,88.159,88.183,224800000.0
2009-12-25 01:43:00,88.165,88.17,88.165,88.168,142300000.0
2009-12-25 01:44:00,88.162,88.183,88.162,88.183,202700000.0
2009-12-25 01:45:00,88.162,88.162,88.121,88.121,266300000.0
2009-12-25 01:46:00,88.15,88.15,88.089,88.106,403700000.0
2009-12-25 01:47:00,88.109,88.166,88.085,88.166,503600000.0
2009-12-25 01:48:00,88.146,88.198,88.135,88.177,310300000.0
2009-12-25 01:49:00,88.183,88.186,88.161,88.161,229200000.0
2009-12-25 01:50:00,88.142,88.155,88.142,88.154,248400000.0
2009-12-25 01:51:00,88.177,88.18,88.172,88.18,269700000.0
2009-12-25 01:52:00,88.175,88.175,88.163,88.163,180600000.0
2009-12-25 01:53:00,88.177,88.183,88.175,88.177,209500000.0
2009-12-25 01:54:00,88.155,88.203,88.155,88.187,166400000.0
2009-12-25 01:55:00,88.199,88.199,88.162,88.162,293800000.0
2009-12-25 01:56:00,88.19,88.19,88.087,88.11,159200000.0
2009-12-25 01:57:00,88.123,88.167,88.114,88.162,29600000.0
2009-12-25 01:58:00,88.145,88.165,88.134,88.155,155100000.0
2009-12-25 01:59:00,88.143,88.17,88.123,88.158,125700000.0
2009-12-25 02:00:00,88.17,88.174,88.166,88.174,65000000.0
2009-12-25 02:01:00,88.142,88.148,88.125,88.148,37700000.0
2009-12-25 02:02:00,88.128,88.163,88.128,88.139,117100000.0
2009-12-25 02:03:00,88.149,88.155,88.148,88.155,56800000.0
2009-12-25 02:04:00,88.133,88.133,88.133,88.133,2400000.0
2009-12-25 02:05:00,88.146,88.162,88.146,88.162,33800000.0
2009-12-25 02:06:00,88.175,88.177,88.16,88.16,124900000.0
2009-12-25 02:07:00,88.176,88.176,88.164,88.166,40000000.0
2009-12-25 02:08:00,88.165,88.165,88.163,88.165,41100000.0
2009-12-25 02:09:00,88.185,88.185,88.145,88.168,48800000.0
2009-12-25 02:10:00,88.193,88.207,88.151,88.184,122300000.0
2009-12-25 02:11:00,88.183,88.188,88.154,88.158,78500000.0
2009-12-25 02:12:00,88.155,88.17,88.138,88.161,135800000.0
2009-12-25 02:13:00,88.162,88.162,88.132,88.132,101700000.0
2009-12-25 02:14:00,88.116,88.161,88.116,88.146,44500000.0
2009-12-25 02:15:00,88.161,88.161,88.142,88.15,24900000.0
2009-12-25 02:16:00,88.152,88.16,88.138,88.138,31800000.0
2009-12-25 02:17:00,88.167,88.167,88.137,88.137,7800000.0
2009-12-25 02:18:00,88.105,88.11,88.102,88.103,129199999.0
2009-12-25 02:19:00,88.172,88.183,88.17,88.172,128600000.0
2009-12-25 02:20:00,88.185,88.185,88.163,88.166,39700000.0
2009-12-25 02:21:00,88.159,88.168,88.136,88.163,49300000.0
2009-12-25 02:22:00,88.14,88.174,88.123,88.133,51400000.0
2009-12-25 02:23:00,88.183,88.183,88.138,88.138,10600000.0
2009-12-25 02:24:00,88.145,88.188,88.136,88.188,40200000.0
2009-12-25 02:25:00,88.192,88.2,88.168,88.187,23900000.0
2009-12-25 02:26:00,88.19,88.19,88.143,88.172,47000000.0
2009-12-25 02:27:00,88.17,88.17,88.142,88.142,112000000.0
2009-12-25 02:28:00,88.173,88.181,88.155,88.155,49100000.0
2009-12-25 02:29:00,88.145,88.192,88.145,88.183,55600000.0
2009-12-25 02:30:00,88.184,88.187,88.142,88.161,32400000.0
2009-12-25 02:31:00,88.172,88.175,88.17,88.17,35300000.0
2009-12-25 02:32:00,88.182,88.195,88.167,88.195,35600000.0
2009-12-25 02:33:00,88.185,88.19,88.183,88.183,35900000.0
2009-12-25 02:34:00,88.182,88.182,88.143,88.165,95999999.0
2009-12-25 02:35:00,88.187,88.196,88.171,88.194,33300000.0
2009-12-25 02:36:00,88.194,88.195,88.176,88.179,33600000.0
2009-12-25 02:37:00,88.21,88.223,88.179,88.22,51000000.0
2009-12-25 02:38:00,88.217,88.232,88.194,88.196,19900000.0
2009-12-25 02:39:00,88.211,88.223,88.185,88.194,26000000.0
2009-12-25 02:40:00,88.231,88.235,88.2,88.218,44000000.0
2009-12-25 02:41:00,88.249,88.253,88.215,88.215,102000000.0
2009-12-25 02:42:00,88.203,88.243,88.202,88.23,108900000.0
2009-12-25 02:43:00,88.216,88.228,88.196,88.202,57600000.0
2009-12-25 02:44:00,88.195,88.21,88.175,88.194,91600000.0
2009-12-25 02:45:00,88.177,88.203,88.167,88.184,50500000.0
2009-12-25 02:46:00,88.197,88.243,88.19,88.228,45500000.0
2009-12-25 02:47:00,88.245,88.245,88.212,88.244,23600000.0
2009-12-25 02:48:00,88.225,88.23,88.225,88.228,89200000.0
2009-12-25 02:49:00,88.23,88.23,88.2,88.208,40100000.0
2009-12-25 02:50:00,88.219,88.237,88.208,88.228,38200000.0
2009-12-25 02:51:00,88.232,88.277,88.225,88.27,31900000.0
2009-12-25 02:52:00,88.266,88.298,88.255,88.294,36600000.0
2009-12-25 02:53:00,88.294,88.328,88.278,88.32,134800000.0
2009-12-25 02:54:00,88.29,88.3,88.275,88.282,135800000.0
2009-12-25 02:55:00,88.313,88.347,88.267,88.333,71900000.0
2009-12-25 02:56:00,88.301,88.315,88.26,88.26,46500000.0
2009-12-25 02:57:00,88.292,88.303,88.254,88.255,26700000.0
2009-12-25 02:58:00,88.246,88.317,88.245,88.317,62900000.0
2009-12-25 02:59:00,88.303,88.303,88.254,88.271,65600000.0
2009-12-25 03:00:00,88.266,88.327,88.266,88.327,45500000.0
2009-12-25 03:01:00,88.31,88.31,88.249,88.269,30600000.0
2009-12-25 03:02:00,88.269,88.313,88.244,88.313,40000000.0
2009-12-25 03:03:00,88.272,88.292,88.259,88.262,26800000.0
2009-12-25 03:04:00,88.268,88.293,88.259,88.259,35400000.0
2009-12-25 03:05:00,88.251,88.267,88.22,88.22,14000000.0
2009-12-25 03:06:00,88.198,88.246,88.198,88.213,53600000.0
2009-12-25 03:07:00,88.22,88.236,88.197,88.197,46600000.0
2009-12-25 03:08:00,88.22,88.249,88.217,88.217,47600000.0
2009-12-25 03:09:00,88.237,88.25,88.193,88.193,31000000.0
2009-12-25 03:10:00,88.254,88.264,88.217,88.226,39500000.0
2009-12-25 03:11:00,88.256,88.275,88.214,88.217,52400000.0
2009-12-25 03:12:00,88.211,88.26,88.211,88.26,23400000.0
2009-12-25 03:13:00,88.263,88.267,88.212,88.212,119700000.0
2009-12-25 03:14:00,88.239,88.272,88.207,88.207,85900000.0
2009-12-25 03:15:00,88.275,88.279,88.201,88.201,100200000.0
2009-12-25 03:16:00,88.282,88.282,88.216,88.28,97000000.0
2009-12-25 03:17:00,88.278,88.286,88.212,88.212,112000000.0
2009-12-25 03:18:00,88.227,88.256,88.194,88.211,70200000.0
2009-12-25 03:19:00,88.222,88.26,88.222,88.234,25500000.0
2009-12-25 03:20:00,88.255,88.255,88.231,88.252,9800000.0
2009-12-25 03:21:00,88.191,88.221,88.167,88.167,27600000.0
2009-12-25 03:22:00,88.173,88.208,88.165,88.191,43800000.0
2009-12-25 03:23:00,88.216,88.236,88.199,88.203,36600000.0
2009-12-25 03:24:00,88.23,88.241,88.199,88.213,37300000.0
2009-12-25 03:25:00,88.247,88.247,88.199,88.2,70200000.0
2009-12-25 03:26:00,88.255,88.255,88.25,88.25,26000000.0
2009-12-25 03:27:00,88.226,88.226,88.183,88.183,66100000.0
2009-12-25 03:28:00,88.194,88.228,88.193,88.228,91800000.0
2009-12-25 03:29:00,88.219,88.219,88.168,88.188,63800000.0
2009-12-25 03:30:00,88.171,88.184,88.171,88.184,46700000.0
2009-12-25 03:31:00,88.204,88.204,88.167,88.167,13600000.0
2009-12-25 03:32:00,88.184,88.237,88.184,88.195,31800000.0
2009-12-25 03:33:00,88.219,88.229,88.164,88.186,101100000.0
2009-12-25 03:34:00,88.238,88.238,88.172,88.176,115999999.0
2009-12-25 03:35:00,88.214,88.214,88.165,88.165,41700000.0
2009-12-25 03:36:00,88.162,88.235,88.162,88.235,21400000.0
2009-12-25 03:37:00,88.245,88.246,88.205,88.212,28600000.0
2009-12-25 03:38:00,88.228,88.228,88.178,88.215,84300000.0
2009-12-25 03:39:00,88.22,88.236,88.201,88.201,54100000.0
2009-12-25 03:40:00,88.234,88.234,88.175,88.19,29200000.0
2009-12-25 03:41:00,88.221,88.221,88.165,88.186,86700000.0
2009-12-25 03:42:00,88.174,88.187,88.161,88.176,24900000.0
2009-12-25 03:43:00,88.18,88.204,88.156,88.191,39200000.0
2009-12-25 03:44:00,88.234,88.234,88.161,88.167,43400000.0
2009-12-25 03:45:00,88.12,88.177,88.12,88.134,26600000.0
2009-12-25 03:46:00,88.139,88.18,88.099,88.152,50200000.0
2009-12-25 03:47:00,88.185,88.185,88.183,88.185,41100000.0
2009-12-25 03:48:00,88.102,88.165,88.102,88.165,93800000.0
2009-12-25 03:49:00,88.174,88.181,88.147,88.167,76800000.0
2009-12-25 03:50:00,88.142,88.17,88.137,88.17,92700000.0
2009-12-25 03:51:00,88.155,88.187,88.132,88.153,79800000.0
2009-12-25 03:52:00,88.167,88.167,88.144,88.144,25400000.0
2009-12-25 03:53:00,88.168,88.181,88.141,88.165,84800000.0
2009-12-25 03:54:00,88.17,88.198,88.164,88.177,67500000.0
2009-12-25 03:55:00,88.164,88.178,88.143,88.178,93900000.0
2009-12-25 03:56:00,88.163,88.175,88.163,88.175,78399999.0
2009-12-25 03:57:00,88.164,88.174,88.15,88.173,32700000.0
2009-12-25 03:58:00,88.148,88.148,88.122,88.122,41900000.0
2009-12-25 03:59:00,88.153,88.159,88.104,88.127,49400000.0
2009-12-25 04:00:00,88.11,88.155,88.11,88.155,177099999.0
2009-12-25 04:01:00,88.152,88.152,88.128,88.143,185200000.0
2009-12-25 04:02:00,88.114,88.146,88.114,88.12,60000000.0
2009-12-25 04:03:00,88.102,88.134,88.102,88.118,14300000.0
2009-12-25 04:04:00,88.126,88.145,88.107,88.144,224200000.0
2009-12-25 04:05:00,88.145,88.153,88.136,88.136,65500000.0
2009-12-25 04:06:00,88.148,88.148,88.139,88.139,39400000.0
2009-12-25 04:07:00,88.147,88.159,88.087,88.087,74900000.0
2009-12-25 04:08:00,88.15,88.15,88.111,88.111,44400000.0
2009-12-25 04:09:00,88.139,88.167,88.123,88.167,185399999.0
2009-12-25 04:10:00,88.152,88.153,88.128,88.141,69300000.0
2009-12-25 04:11:00,88.136,88.138,88.116,88.116,24700000.0
2009-12-25 04:12:00,88.136,88.161,88.115,88.161,29200000.0
2009-12-25 04:13:00,88.175,88.175,88.159,88.161,11400000.0
2009-12-25 04:14:00,88.155,88.155,88.15,88.155,113800000.0
2009-12-25 04:15:00,88.181,88.184,88.173,88.183,106800000.0
2009-12-25 04:16:00,88.18,88.18,88.157,88.157,75700000.0
2009-12-25 04:17:00,88.144,88.187,88.144,88.186,116500000.0
2009-12-25 04:18:00,88.176,88.177,88.17,88.172,98200000.0
2009-12-25 04:19:00,88.181,88.192,88.168,88.186,172300000.0
2009-12-25 04:20:00,88.185,88.188,88.18,88.18,100000000.0
2009-12-25 04:21:00,88.188,88.195,88.167,88.195,94000000.0
2009-12-25 04:22:00,88.2,88.222,88.188,88.218,91500000.0
2009-12-25 04:23:00,88.209,88.218,88.18,88.21,31500000.0
2009-12-25 04:24:00,88.19,88.213,88.19,88.204,24400000.0
2009-12-25 04:25:00,88.201,88.201,88.185,88.201,55900000.0
2009-12-25 04:26:00,88.202,88.202,88.179,88.187,203200000.0
2009-12-25 04:27:00,88.193,88.194,88.185,88.186,181999999.0
2009-12-25 04:28:00,88.182,88.198,88.181,88.187,123800000.0
2009-12-25 04:29:00,88.176,88.191,88.176,88.184,78100000.0
2009-12-25 04:30:00,88.182,88.203,88.182,88.192,122900000.0
2009-12-25 04:31:00,88.197,88.201,88.196,88.201,44000000.0
2009-12-25 04:32:00,88.193,88.193,88.173,88.189,60900000.0
2009-12-25 04:33:00,88.202,88.203,88.199,88.201,83100000.0
2009-12-25 04:34:00,88.192,88.198,88.187,88.194,94099999.0
2009-12-25 04:35:00,88.213,88.213,88.197,88.211,111800000.0
2009-12-25 04:36:00,88.195,88.205,88.19,88.197,169100000.0
2009-12-25 04:37:00,88.196,88.202,88.164,88.192,58200000.0
2009-12-25 04:38:00,88.187,88.187,88.175,88.175,66400000.0
2009-12-25 04:39:00,88.181,88.205,88.179,88.205,71000000.0
2009-12-25 04:40:00,88.201,88.201,88.182,88.182,38400000.0
2009-12-25 04:41:00,88.17,88.204,88.17,88.204,67100000.0
2009-12-25 04:42:00,88.198,88.207,88.191,88.191,200800000.0
2009-12-25 04:43:00,88.177,88.216,88.177,88.198,94300001.0
2009-12-25 04:44:00,88.214,88.225,88.202,88.208,33200000.0
2009-12-25 04:45:00,88.219,88.228,88.211,88.224,52900000.0
2009-12-25 04:46:00,88.189,88.215,88.189,88.211,186400001.0
2009-12-25 04:47:00,88.211,88.222,88.21,88.21,145500000.0
2009-12-25 04:48:00,88.216,88.233,88.216,88.222,63800000.0
2009-12-25 04:49:00,88.222,88.226,88.218,88.221,94700000.0
2009-12-25 04:50:00,88.227,88.241,88.224,88.224,56300000.0
2009-12-25 04:51:00,88.228,88.248,88.228,88.238,20000000.0
2009-12-25 04:52:00,88.234,88.248,88.225,88.225,32300000.0
2009-12-25 04:53:00,88.232,88.232,88.22,88.23,89000000.0
2009-12-25 04:54:00,88.243,88.247,88.235,88.246,123100000.0
2009-12-25 04:55:00,88.251,88.277,88.251,88.27,166100000.0
2009-12-25 04:56:00,88.268,88.278,88.265,88.275,99900000.0
2009-12-25 04:57:00,88.28,88.287,88.278,88.282,276099999.0
2009-12-25 04:58:00,88.264,88.274,88.264,88.274,127700000.0
2009-12-25 04:59:00,88.282,88.29,88.245,88.268,217700000.0
2009-12-25 05:00:00,88.236,88.284,88.195,88.227,180700000.0
2009-12-25 05:01:00,88.24,88.24,88.212,88.215,17600000.0
2009-12-25 05:02:00,88.235,88.238,88.212,88.221,168600000.0
2009-12-25 05:03:00,88.243,88.243,88.21,88.23,59100000.0
2009-12-25 05:04:00,88.221,88.239,88.214,88.221,35200000.0
2009-12-25 05:05:00,88.221,88.248,88.221,88.224,82000000.0
2009-12-25 05:06:00,88.24,88.258,88.236,88.241,42000000.0
2009-12-25 05:07:00,88.243,88.243,88.205,88.235,168600000.0
2009-12-25 05:08:00,88.253,88.253,88.238,88.25,81300000.0
2009-12-25 05:09:00,88.243,88.251,88.223,88.23,69600000.0
2009-12-25 05:10:00,88.218,88.218,88.215,88.215,57300000.0
2009-12-25 05:11:00,88.244,88.275,88.235,88.235,131500000.0
2009-12-25 05:12:00,88.244,88.244,88.221,88.231,94000000.0
2009-12-25 05:13:00,88.217,88.231,88.217,88.23,111100000.0
2009-12-25 05:14:00,88.222,88.238,88.206,88.206,144700000.0
2009-12-25 05:15:00,88.21,88.217,88.21,88.216,115500000.0
2009-12-25 05:16:00,88.215,88.215,88.206,88.206,232000000.0
2009-12-25 05:17:00,88.223,88.223,88.199,88.199,317900000.0
2009-12-25 05:18:00,88.225,88.227,88.225,88.225,79900000.0
2009-12-25 05:19:00,88.233,88.239,88.217,88.233,94500000.0
2009-12-25 05:20:00,88.234,88.255,88.192,88.209,69500000.0
2009-12-25 05:21:00,88.239,88.239,88.219,88.219,27300000.0
2009-12-25 05:22:00,88.239,88.239,88.219,88.219,94700000.0
2009-12-25 05:23:00,88.253,88.253,88.223,88.227,173500000.0
2009-12-25 05:24:00,88.262,88.262,88.234,88.234,40200000.0
2009-12-25 05:25:00,88.223,88.231,88.217,88.217,204100000.0
2009-12-25 05:26:00,88.234,88.241,88.23,88.23,197900000.0
2009-12-25 05:27:00,88.248,88.25,88.245,88.245,80200000.0
2009-12-25 05:28:00,88.235,88.24,88.235,88.235,91800000.0
2009-12-25 05:29:00,88.245,88.248,88.243,88.245,181100000.0
2009-12-25 05:30:00,88.236,88.247,88.236,88.246,256900000.0
2009-12-25 05:31:00,88.237,88.24,88.235,88.237,110700000.0
2009-12-25 05:32:00,88.205,88.228,88.199,88.199,117400000.0
2009-12-25 05:33:00,88.193,88.231,88.184,88.184,145800000.0
2009-12-25 05:34:00,88.212,88.242,88.211,88.236,94800000.0
2009-12-25 05:35:00,88.231,88.231,88.188,88.188,97200000.0
2009-12-25 05:36:00,88.22,88.253,88.22,88.253,59900000.0
2009-12-25 05:37:00,88.24,88.247,88.238,88.247,37600000.0
2009-12-25 05:38:00,88.23,88.23,88.227,88.227,96999999.0
2009-12-25 05:39:00,88.245,88.25,88.245,88.25,121800000.0
2009-12-25 05:40:00,88.225,88.238,88.185,88.238,61500000.0
2009-12-25 05:41:00,88.237,88.237,88.23,88.232,73000000.0
2009-12-25 05:42:00,88.206,88.222,88.182,88.222,140800000.0
2009-12-25 05:43:00,88.225,88.229,88.216,88.223,212400000.0
2009-12-25 05:44:00,88.205,88.205,88.178,88.178,208000000.0
2009-12-25 05:45:00,88.235,88.238,88.23,88.23,119600000.0
2009-12-25 05:46:00,88.196,88.22,88.178,88.22,42700000.0
2009-12-25 05:47:00,88.197,88.202,88.192,88.192,152700000.0
2009-12-25 05:48:00,88.233,88.237,88.227,88.236,243500000.0
2009-12-25 05:49:00,88.227,88.24,88.225,88.24,121300000.0
2009-12-25 05:50:00,88.22,88.251,88.189,88.25,147200000.0
2009-12-25 05:51:00,88.218,88.22,88.215,88.215,77800000.0
2009-12-25 05:52:00,88.221,88.235,88.221,88.226,108300000.0
2009-12-25 05:53:00,88.232,88.232,88.213,88.215,79700000.0
2009-12-25 05:54:00,88.217,88.227,88.211,88.225,56500000.0
2009-12-25 05:55:00,88.225,88.227,88.222,88.225,144200000.0
2009-12-25 05:56:00,88.225,88.227,88.22,88.222,255100000.0
2009-12-25 05:57:00,88.218,88.227,88.218,88.222,10800000.0
2009-12-25 05:58:00,88.226,88.226,88.195,88.195,98600000.0
2009-12-25 05:59:00,88.223,88.225,88.215,88.217,230000000.0
2009-12-25 06:00:00,88.237,88.238,88.226,88.227,284600000.0
2009-12-25 06:01:00,88.225,88.23,88.225,88.227,185700000.0
2009-12-25 06:02:00,88.229,88.243,88.221,88.229,201600000.0
2009-12-25 06:03:00,88.227,88.227,88.225,88.227,93000000.0
2009-12-25 06:04:00,88.185,88.185,88.167,88.168,251700000.0
2009-12-25 06:05:00,88.215,88.22,88.213,88.215,256400000.0
2009-12-25 06:06:00,88.188,88.188,88.183,88.188,72000000.0
2009-12-25 06:07:00,88.225,88.23,88.222,88.225,99500000.0
2009-12-25 06:08:00,88.195,88.2,88.192,88.195,107700000.0
2009-12-25 06:09:00,88.212,88.218,88.162,88.191,98900000.0
2009-12-25 06:10:00,88.219,88.219,88.165,88.165,310400001.0
2009-12-25 06:11:00,88.218,88.227,88.167,88.167,65900000.0
2009-12-25 06:12:00,88.183,88.224,88.183,88.214,106000000.0
2009-12-25 06:13:00,88.225,88.227,88.22,88.22,211000000.0
2009-12-25 06:14:00,88.181,88.214,88.181,88.214,102600000.0
2009-12-25 06:15:00,88.218,88.224,88.213,88.218,103500000.0
2009-12-25 06:16:00,88.152,88.215,88.152,88.215,108500000.0
2009-12-25 06:17:00,88.208,88.216,88.207,88.21,86900000.0
2009-12-25 06:18:00,88.144,88.213,88.144,88.213,184500000.0
2009-12-25 06:19:00,88.222,88.222,88.215,88.218,155800000.0
2009-12-25 06:20:00,88.188,88.192,88.185,88.185,157000000.0
2009-12-25 06:21:00,88.218,88.22,88.213,88.215,162800000.0
2009-12-25 06:22:00,88.215,88.22,88.215,88.218,172200000.0
2009-12-25 06:23:00,88.217,88.234,88.217,88.218,152300000.0
2009-12-25 06:24:00,88.19,88.215,88.19,88.215,171100000.0
2009-12-25 06:25:00,88.213,88.219,88.21,88.211,300100000.0
2009-12-25 06:26:00,88.197,88.205,88.197,88.205,134500000.0
2009-12-25 06:27:00,88.207,88.217,88.199,88.199,113500000.0
2009-12-25 06:28:00,88.215,88.222,88.208,88.208,118000000.0
2009-12-25 06:29:00,88.199,88.207,88.195,88.197,305500000.0
2009-12-25 06:30:00,88.184,88.184,88.129,88.129,83000000.0
2009-12-25 06:31:00,88.144,88.181,88.135,88.159,83600000.0
2009-12-25 06:32:00,88.134,88.186,88.134,88.14,143099999.0
2009-12-25 06:33:00,88.188,88.188,88.124,88.132,239900000.0
2009-12-25 06:34:00,88.147,88.193,88.118,88.185,164300000.0
2009-12-25 06:35:00,88.192,88.192,88.132,88.132,144900000.0
2009-12-25 06:36:00,88.204,88.211,88.201,88.203,198200000.0
2009-12-25 06:37:00,88.2,88.207,88.199,88.205,177299999.0
2009-12-25 06:38:00,88.198,88.212,88.198,88.208,241500000.0
2009-12-25 06:39:00,88.199,88.207,88.198,88.206,202100000.0
2009-12-25 06:40:00,88.206,88.206,88.197,88.198,111100000.0
2009-12-25 06:41:00,88.204,88.204,88.195,88.195,22900000.0
2009-12-25 06:42:00,88.197,88.197,88.195,88.195,24600000.0
2009-12-25 06:43:00,88.195,88.205,88.19,88.194,105300000.0
2009-12-25 06:44:00,88.158,88.188,88.158,88.182,158600000.0
2009-12-25 06:45:00,88.185,88.187,88.176,88.176,192300000.0
2009-12-25 06:46:00,88.126,88.182,88.126,88.14,151600000.0
2009-12-25 06:47:00,88.132,88.193,88.126,88.188,142400000.0
2009-12-25 06:48:00,88.14,88.14,88.113,88.125,186900000.0
2009-12-25 06:49:00,88.185,88.185,88.11,88.175,119100001.0
2009-12-25 06:50:00,88.19,88.19,88.126,88.137,154200000.0
2009-12-25 06:51:00,88.187,88.199,88.13,88.137,102500000.0
2009-12-25 06:52:00,88.172,88.199,88.132,88.132,202400000.0
2009-12-25 06:53:00,88.193,88.194,88.139,88.147,88700000.0
2009-12-25 06:54:00,88.127,88.187,88.127,88.13,192100000.0
2009-12-25 06:55:00,88.188,88.188,88.141,88.144,76400000.0
2009-12-25 06:56:00,88.163,88.195,88.139,88.155,205500000.0
2009-12-25 06:57:00,88.148,88.196,88.138,88.143,144200000.0
2009-12-25 06:58:00,88.151,88.195,88.129,88.146,191100000.0
2009-12-25 06:59:00,88.143,88.207,88.143,88.171,192500000.0
2009-12-25 07:00:00,88.157,88.162,88.155,88.155,102000000.0
2009-12-25 07:01:00,88.201,88.211,88.141,88.15,91600000.0
2009-12-25 07:02:00,88.163,88.205,88.158,88.159,122800001.0
2009-12-25 07:03:00,88.213,88.219,88.158,88.219,207300000.0
2009-12-25 07:04:00,88.184,88.225,88.167,88.175,203800000.0
2009-12-25 07:05:00,88.161,88.223,88.148,88.148,65100000.0
2009-12-25 07:06:00,88.167,88.205,88.144,88.144,259800000.0
2009-12-25 07:07:00,88.151,88.207,88.143,88.143,193200000.0
2009-12-25 07:08:00,88.151,88.198,88.145,88.145,222200001.0
2009-12-25 07:09:00,88.212,88.212,88.139,88.144,220100000.0
2009-12-25 07:10:00,88.152,88.214,88.139,88.154,130100000.0
2009-12-25 07:11:00,88.14,88.152,88.133,88.152,92700000.0
2009-12-25 07:12:00,88.146,88.197,88.136,88.136,242000000.0
2009-12-25 07:13:00,88.149,88.206,88.14,88.153,211500000.0
2009-12-25 07:14:00,88.136,88.138,88.133,88.133,87300000.0
2009-12-25 07:15:00,88.142,88.199,88.142,88.151,235400000.0
2009-12-25 07:16:00,88.161,88.198,88.14,88.147,349000000.0
2009-12-25 07:17:00,88.206,88.209,88.144,88.146,170200000.0
2009-12-25 07:18:00,88.165,88.165,88.132,88.138,205900000.0
2009-12-25 07:19:00,88.154,88.201,88.139,88.151,258600000.0
2009-12-25 07:20:00,88.168,88.203,88.139,88.15,195300000.0
2009-12-25 07:21:00,88.207,88.207,88.145,88.158,349100000.0
2009-12-25 07:22:00,88.226,88.226,88.133,88.133,135600000.0
2009-12-25 07:23:00,88.135,88.142,88.132,88.138,65000000.0
2009-12-25 07:24:00,88.145,88.212,88.145,88.15,417000000.0
2009-12-25 07:25:00,88.143,88.143,88.131,88.14,157900000.0
2009-12-25 07:26:00,88.157,88.195,88.134,88.134,210700000.0
2009-12-25 07:27:00,88.132,88.197,88.129,88.141,139000000.0
2009-12-25 07:28:00,88.141,88.184,88.116,88.13,239200000.0
2009-12-25 07:29:00,88.184,88.184,88.11,88.117,160300001.0
2009-12-25 07:30:00,88.122,88.176,88.097,88.121,214600000.0
2009-12-25 07:31:00,88.168,88.178,88.101,88.127,193700000.0
2009-12-25 07:32:00,88.107,88.178,88.107,88.112,71000000.0
2009-12-25 07:33:00,88.18,88.184,88.113,88.115,174900000.0
2009-12-25 07:34:00,88.144,88.171,88.144,88.168,20500000.0
2009-12-25 07:35:00,88.178,88.184,88.173,88.184,58300000.0
2009-12-25 07:36:00,88.14,88.175,88.14,88.175,78600000.0
2009-12-25 07:37:00,88.166,88.192,88.145,88.145,219200000.0
2009-12-25 07:38:00,88.18,88.18,88.143,88.143,165000000.0
2009-12-25 07:39:00,88.148,88.18,88.148,88.18,183800000.0
2009-12-25 07:40:00,88.138,88.145,88.133,88.14,405600000.0
2009-12-25 07:41:00,88.14,88.145,88.135,88.135,199100000.0
2009-12-25 07:42:00,88.116,88.133,88.116,88.12,87300000.0
2009-12-25 07:43:00,88.135,88.14,88.132,88.135,272100000.0
2009-12-25 07:44:00,88.168,88.169,88.14,88.14,239800000.0
2009-12-25 07:45:00,88.145,88.192,88.145,88.192,117000000.0
2009-12-25 07:46:00,88.151,88.189,88.151,88.167,223500000.0
2009-12-25 07:47:00,88.177,88.189,88.172,88.183,208300000.0
2009-12-25 07:48:00,88.197,88.204,88.189,88.204,177300000.0
2009-12-25 07:49:00,88.216,88.224,88.216,88.216,337500000.0
2009-12-25 07:50:00,88.208,88.208,88.175,88.192,117300000.0
2009-12-25 07:51:00,88.183,88.183,88.177,88.177,116800000.0
2009-12-25 07:52:00,88.169,88.181,88.169,88.181,112600000.0
2009-12-25 07:53:00,88.214,88.216,88.207,88.207,330400000.0
2009-12-25 07:54:00,88.218,88.225,88.215,88.218,197100000.0
2009-12-25 07:55:00,88.198,88.214,88.198,88.214,191600000.0
2009-12-25 07:56:00,88.223,88.234,88.213,88.234,135400000.0
2009-12-25 07:57:00,88.226,88.239,88.221,88.238,174200000.0
2009-12-25 07:58:00,88.212,88.22,88.098,88.099,183800000.0
2009-12-25 07:59:00,88.084,88.12,88.054,88.12,206000000.0
2009-12-25 08:00:00,88.042,88.045,87.992,88.03,251300000.0
2009-12-25 08:01:00,88.031,88.042,88.01,88.01,187900000.0
2009-12-25 08:02:00,88.149,88.149,88.013,88.021,438600001.0
2009-12-25 08:03:00,88.018,88.024,88.012,88.018,104100000.0
2009-12-25 08:04:00,88.098,88.098,88.016,88.03,125500000.0
2009-12-25 08:05:00,88.027,88.033,88.023,88.027,217600000.0
2009-12-25 08:06:00,88.06,88.06,88.015,88.015,88300000.0
2009-12-25 08:07:00,88.021,88.052,88.016,88.052,50200000.0
2009-12-25 08:08:00,88.052,88.068,88.051,88.068,45100000.0
2009-12-25 08:09:00,88.072,88.116,88.071,88.116,125900000.0
2009-12-25 08:10:00,88.088,88.161,88.088,88.147,157700000.0
2009-12-25 08:11:00,88.157,88.157,88.141,88.148,202800000.0
2009-12-25 08:12:00,88.165,88.165,88.145,88.15,191100000.0
2009-12-25 08:13:00,88.162,88.203,88.162,88.203,93100000.0
2009-12-25 08:14:00,88.19,88.209,88.19,88.203,132200000.0
2009-12-25 08:15:00,88.145,88.156,88.135,88.156,207100000.0
2009-12-25 08:16:00,88.144,88.166,88.144,88.166,74599999.0
2009-12-25 08:17:00,88.175,88.211,88.162,88.211,86000000.0
2009-12-25 08:18:00,88.169,88.18,88.166,88.18,53300000.0
2009-12-25 08:19:00,88.183,88.194,88.144,88.155,189400000.0
2009-12-25 08:20:00,88.147,88.165,88.147,88.158,223900000.0
2009-12-25 08:21:00,88.152,88.16,88.124,88.133,177300000.0
2009-12-25 08:22:00,88.155,88.162,88.153,88.155,234100000.0
2009-12-25 08:23:00,88.159,88.168,88.156,88.157,203700000.0
2009-12-25 08:24:00,88.161,88.211,88.161,88.207,239400000.0
2009-12-25 08:25:00,88.206,88.212,88.198,88.198,168300000.0
2009-12-25 08:26:00,88.197,88.22,88.197,88.22,310399999.0
2009-12-25 08:27:00,88.22,88.235,88.203,88.235,251200000.0
2009-12-25 08:28:00,88.196,88.233,88.196,88.233,260900000.0
2009-12-25 08:29:00,88.21,88.231,88.21,88.23,175100000.0
2009-12-25 08:30:00,88.248,88.265,88.248,88.265,312000000.0
2009-12-25 08:31:00,88.261,88.261,88.202,88.202,183800000.0
2009-12-25 08:32:00,88.208,88.263,88.192,88.207,235800000.0
2009-12-25 08:33:00,88.181,88.264,88.181,88.264,136900000.0
2009-12-25 08:34:00,88.215,88.266,88.215,88.266,141800000.0
2009-12-25 08:35:00,88.273,88.276,88.271,88.276,56500000.0
2009-12-25 08:36:00,88.28,88.357,88.28,88.357,126700000.0
2009-12-25 08:37:00,88.372,88.372,88.336,88.351,94300000.0
2009-12-25 08:38:00,88.383,88.383,88.327,88.327,167600000.0
2009-12-25 08:39:00,88.373,88.41,88.373,88.41,120400000.0
2009-12-25 08:40:00,88.322,88.338,88.322,88.335,127800000.0
2009-12-25 08:41:00,88.3,88.332,88.3,88.332,133700000.0
2009-12-25 08:42:00,88.367,88.367,88.298,88.298,240200000.0
2009-12-25 08:43:00,88.299,88.331,88.294,88.325,221099999.0
2009-12-25 08:44:00,88.339,88.339,88.283,88.312,185200000.0
2009-12-25 08:45:00,88.285,88.292,88.282,88.285,396000000.0
2009-12-25 08:46:00,88.34,88.371,88.34,88.34,285800000.0
2009-12-25 08:47:00,88.339,88.359,88.334,88.356,228700000.0
2009-12-25 08:48:00,88.372,88.372,88.35,88.35,248500000.0
2009-12-25 08:49:00,88.355,88.365,88.355,88.355,266300000.0
2009-12-25 08:50:00,88.303,88.303,88.29,88.29,442100000.0
2009-12-25 08:51:00,88.317,88.322,88.313,88.317,371800000.0
2009-12-25 08:52:00,88.338,88.345,88.335,88.343,386000000.0
2009-12-25 08:53:00,88.331,88.342,88.325,88.342,255500000.0
2009-12-25 08:54:00,88.328,88.328,88.318,88.318,198600000.0
2009-12-25 08:55:00,88.327,88.327,88.319,88.327,204500000.0
2009-12-25 08:56:00,88.36,88.363,88.355,88.36,317300000.0
2009-12-25 08:57:00,88.349,88.36,88.343,88.355,187700000.0
2009-12-25 08:58:00,88.345,88.345,88.294,88.294,133300000.0
2009-12-25 08:59:00,88.297,88.302,88.286,88.302,225600000.0
2009-12-25 09:00:00,88.343,88.343,88.313,88.317,110500000.0
2009-12-25 09:01:00,88.33,88.345,88.309,88.345,187400000.0
2009-12-25 09:02:00,88.335,88.342,88.33,88.33,143400000.0
2009-12-25 09:03:00,88.314,88.361,88.31,88.361,133500000.0
2009-12-25 09:04:00,88.298,88.308,88.298,88.308,160800000.0
2009-12-25 09:05:00,88.298,88.3,88.297,88.297,83100000.0
2009-12-25 09:06:00,88.342,88.342,88.311,88.311,88800000.0
2009-12-25 09:07:00,88.297,88.3,88.297,88.298,221700000.0
2009-12-25 09:08:00,88.335,88.335,88.304,88.313,58100000.0
2009-12-25 09:09:00,88.31,88.32,88.309,88.309,161000000.0
2009-12-25 09:10:00,88.328,88.333,88.325,88.328,266000000.0
2009-12-25 09:11:00,88.301,88.324,88.301,88.322,229600000.0
2009-12-25 09:12:00,88.35,88.35,88.294,88.334,277600000.0
2009-12-25 09:13:00,88.333,88.337,88.33,88.336,177200001.0
2009-12-25 09:14:00,88.354,88.354,88.336,88.337,187700000.0
2009-12-25 09:15:00,88.338,88.344,88.322,88.344,106600000.0
2009-12-25 09:16:00,88.317,88.325,88.313,88.317,252300000.0
2009-12-25 09:17:00,88.323,88.323,88.302,88.308,304700000.0
2009-12-25 09:18:00,88.353,88.353,88.305,88.305,204700000.0
2009-12-25 09:19:00,88.313,88.354,88.313,88.354,321300000.0
2009-12-25 09:20:00,88.29,88.299,88.281,88.287,254900000.0
2009-12-25 09:21:00,88.283,88.287,88.27,88.287,239100000.0
2009-12-25 09:22:00,88.358,88.36,88.355,88.355,310400000.0
2009-12-25 09:23:00,88.319,88.323,88.309,88.309,249200000.0
2009-12-25 09:24:00,88.275,88.278,88.273,88.275,196800000.0
2009-12-25 09:25:00,88.279,88.29,88.277,88.285,244100000.0
2009-12-25 09:26:00,88.278,88.28,88.275,88.275,179100000.0
2009-12-25 09:27:00,88.285,88.292,88.282,88.287,268799999.0
2009-12-25 09:28:00,88.285,88.295,88.281,88.285,251500000.0
2009-12-25 09:29:00,88.297,88.3,88.295,88.298,430800000.0
2009-12-25 09:30:00,88.3,88.307,88.3,88.305,213400000.0
2009-12-25 09:31:00,88.307,88.313,88.302,88.313,170700000.0
2009-12-25 09:32:00,88.268,88.27,88.265,88.267,254700000.0
2009-12-25 09:33:00,88.3,88.303,88.297,88.3,317600001.0
2009-12-25 09:34:00,88.298,88.304,88.29,88.304,98500000.0
2009-12-25 09:35:00,88.305,88.309,88.298,88.307,334200000.0
2009-12-25 09:36:00,88.308,88.313,88.305,88.307,289600000.0
2009-12-25 09:37:00,88.265,88.27,88.265,88.268,341700000.0
2009-12-25 09:38:00,88.227,88.232,88.225,88.23,249600000.0
2009-12-25 09:39:00,88.229,88.248,88.229,88.247,247700000.0
2009-12-25 09:40:00,88.278,88.285,88.275,88.282,304200000.0
2009-12-25 09:41:00,88.278,88.278,88.262,88.266,219800000.0
2009-12-25 09:42:00,88.267,88.27,88.265,88.267,307100000.0
2009-12-25 09:43:00,88.261,88.274,88.26,88.261,347600000.0
2009-12-25 09:44:00,88.255,88.265,88.255,88.26,391600000.0
2009-12-25 09:45:00,88.276,88.284,88.269,88.277,305499999.0
2009-12-25 09:46:00,88.227,88.232,88.225,88.227,325300000.0
2009-12-25 09:47:00,88.22,88.242,88.22,88.225,304400000.0
2009-12-25 09:48:00,88.238,88.245,88.235,88.243,176300000.0
2009-12-25 09:49:00,88.249,88.249,88.229,88.235,270400000.0
2009-12-25 09:50:00,88.278,88.28,88.275,88.275,268100000.0
2009-12-25 09:51:00,88.284,88.288,88.279,88.288,416400000.0
2009-12-25 09:52:00,88.297,88.303,88.295,88.298,266500000.0
2009-12-25 09:53:00,88.298,88.303,88.295,88.3,416600000.0
2009-12-25 09:54:00,88.3,88.309,88.292,88.302,488800000.0
2009-12-25 09:55:00,88.16,88.16,88.153,88.157,511800000.0
2009-12-25 09:56:00,88.273,88.273,88.265,88.268,421200000.0
2009-12-25 09:57:00,88.265,88.271,88.258,88.258,561800001.0
2009-12-25 09:58:00,88.168,88.173,88.165,88.17,592399999.0
2009-12-25 09:59:00,88.218,88.228,88.215,88.225,627400000.0
2009-12-25 10:00:00,88.223,88.24,88.219,88.225,610100000.0
2009-12-25 10:01:00,88.229,88.244,88.228,88.234,425800000.0
2009-12-25 10:02:00,88.168,88.173,88.165,88.17,365100000.0
2009-12-25 10:03:00,88.187,88.198,88.181,88.188,477400000.0
2009-12-25 10:04:00,88.188,88.192,88.185,88.185,437400001.0
2009-12-25 10:05:00,88.184,88.191,88.18,88.189,412000001.0
2009-12-25 10:06:00,88.13,88.132,88.125,88.127,417700000.0
2009-12-25 10:07:00,88.138,88.15,88.138,88.141,401200000.0
2009-12-25 10:08:00,88.097,88.105,88.093,88.1,376900000.0
2009-12-25 10:09:00,88.078,88.085,88.075,88.075,584300000.0
2009-12-25 10:10:00,88.08,88.09,88.076,88.076,411700000.0
2009-12-25 10:11:00,88.067,88.086,88.067,88.075,417000000.0
2009-12-25 10:12:00,88.093,88.095,88.085,88.093,472700000.0
2009-12-25 10:14:00,88.105,88.115,88.103,88.108,465900000.0
2009-12-25 10:15:00,88.106,88.118,88.105,88.11,492200000.0
2009-12-25 10:16:00,88.143,88.143,88.135,88.138,244100000.0
2009-12-25 10:17:00,87.975,87.982,87.975,87.977,543000000.0
2009-12-25 10:18:00,88.146,88.146,88.128,88.128,360000000.0
2009-12-25 10:19:00,87.968,87.972,87.965,87.968,251600000.0
2009-12-25 10:20:00,88.096,88.108,88.091,88.097,338600000.0
2009-12-25 10:21:00,88.095,88.099,88.09,88.094,448299999.0
2009-12-25 10:22:00,87.977,87.985,87.975,87.98,326800001.0
2009-12-25 10:23:00,88.105,88.105,88.092,88.093,445000000.0
2009-12-25 10:24:00,88.115,88.123,88.115,88.118,366200000.0
2009-12-25 10:25:00,88.137,88.14,88.129,88.133,325500000.0
2009-12-25 10:26:00,88.127,88.13,88.125,88.127,243400000.0
2009-12-25 10:27:00,88.127,88.132,88.12,88.13,441700000.0
2009-12-25 10:28:00,88.088,88.093,88.087,88.09,287300000.0
2009-12-25 10:29:00,88.092,88.104,88.085,88.085,411800000.0
2009-12-25 10:30:00,87.97,87.972,87.965,87.97,269900000.0
2009-12-25 10:31:00,88.097,88.102,88.097,88.1,243700001.0
2009-12-25 10:32:00,88.067,88.069,88.058,88.058,380700001.0
2009-12-25 10:33:00,88.057,88.057,88.047,88.057,343800000.0
2009-12-25 10:34:00,88.13,88.135,88.123,88.13,295600000.0
2009-12-25 10:35:00,88.137,88.139,88.127,88.127,463900000.0
2009-12-25 10:36:00,88.017,88.025,88.015,88.02,542700000.0
2009-12-25 10:37:00,88.098,88.103,88.091,88.095,329399999.0
2009-12-25 10:38:00,88.007,88.015,88.005,88.007,465100000.0
2009-12-25 10:39:00,88.047,88.058,88.043,88.05,373200000.0
2009-12-25 10:40:00,88.048,88.051,88.032,88.046,621100002.0
2009-12-25 10:41:00,88.047,88.047,88.031,88.04,538900000.0
2009-12-25 10:42:00,87.97,87.97,87.965,87.968,317200000.0
2009-12-25 10:43:00,87.993,88.003,87.99,87.997,349000000.0
2009-12-25 10:44:00,88.03,88.032,88.028,88.032,237900000.0
2009-12-25 10:45:00,88.034,88.041,88.029,88.031,370800000.0
2009-12-25 10:46:00,88.028,88.032,88.025,88.025,160100000.0
2009-12-25 10:47:00,88.019,88.027,88.018,88.027,363200000.0
2009-12-25 10:48:00,87.968,87.972,87.965,87.968,320400000.0
2009-12-25 10:49:00,87.94,87.94,87.935,87.938,338300000.0
2009-12-25 10:50:00,87.936,87.949,87.928,87.928,417100000.0
2009-12-25 10:51:00,87.927,87.939,87.927,87.937,482000000.0
2009-12-25 10:52:00,88.02,88.025,88.015,88.018,514900000.0
2009-12-25 10:53:00,87.907,87.91,87.903,87.905,414400000.0
2009-12-25 10:54:00,87.939,87.943,87.932,87.938,429500000.0
2009-12-25 10:55:00,87.937,87.945,87.936,87.941,480400000.0
2009-12-25 10:56:00,88.015,88.023,88.015,88.017,508700000.0
2009-12-25 10:57:00,87.975,87.979,87.969,87.979,506000000.0
2009-12-25 10:58:00,88.0,88.003,87.995,87.998,548499999.0
2009-12-25 10:59:00,87.977,87.987,87.96,87.977,579200000.0
2009-12-25 11:00:00,87.987,87.987,87.967,87.979,397599999.0
2009-12-25 11:01:00,87.982,87.988,87.972,87.98,186900000.0
2009-12-25 11:02:00,87.942,87.942,87.938,87.938,150400000.0
2009-12-25 11:03:00,88.0,88.005,87.995,88.002,229700000.0
2009-12-25 11:04:00,87.984,87.99,87.975,87.975,332400000.0
2009-12-25 11:05:00,87.984,87.991,87.973,87.973,394800001.0
2009-12-25 11:06:00,87.985,87.995,87.985,87.987,402900000.0
2009-12-25 11:07:00,87.998,88.005,87.995,87.998,211300000.0
2009-12-25 11:08:00,87.994,87.994,87.98,87.98,147000000.0
2009-12-25 11:09:00,87.988,87.999,87.985,87.989,228200000.0
2009-12-25 11:10:00,87.95,87.952,87.945,87.95,395900000.0
2009-12-25 11:11:00,87.951,87.961,87.949,87.961,249100000.0
2009-12-25 11:12:00,88.02,88.025,88.015,88.017,387500000.0
2009-12-25 11:13:00,87.983,87.995,87.979,87.981,373599999.0
2009-12-25 11:14:00,88.0,88.002,87.993,87.998,278300000.0
2009-12-25 11:15:00,87.998,88.0,87.995,87.995,469100000.0
2009-12-25 11:16:00,87.996,88.005,87.989,87.989,426300000.0
2009-12-25 11:17:00,87.988,87.999,87.988,87.993,135600000.0
2009-12-25 11:18:00,87.98,87.982,87.972,87.977,450300000.0
2009-12-25 11:19:00,87.991,88.001,87.985,87.991,381600000.0
2009-12-25 11:20:00,87.998,88.002,87.995,87.995,427500000.0
2009-12-25 11:21:00,88.005,88.011,88.0,88.009,173100000.0
2009-12-25 11:22:00,88.0,88.002,87.993,88.0,530100000.0
2009-12-25 11:23:00,87.995,87.996,87.983,87.99,318400000.0
2009-12-25 11:24:00,87.998,88.003,87.995,87.998,393100000.0
2009-12-25 11:25:00,87.987,88.007,87.987,88.007,303800000.0
2009-12-25 11:26:00,87.998,88.0,87.995,87.998,262600001.0
2009-12-25 11:27:00,87.998,88.0,87.998,87.998,170700000.0
2009-12-25 11:28:00,87.996,88.007,87.989,87.989,405200000.0
2009-12-25 11:29:00,87.998,88.002,87.995,88.0,369700000.0
2009-12-25 11:30:00,87.998,88.004,87.989,88.004,299900000.0
2009-12-25 11:31:00,88.007,88.01,88.005,88.01,285199998.0
2009-12-25 11:32:00,88.009,88.015,87.993,88.0,294399999.0
2009-12-25 11:33:00,88.002,88.008,87.998,88.008,258150000.0
2009-12-25 11:34:00,87.998,88.002,87.995,87.998,328399999.0
2009-12-25 11:35:00,87.983,87.996,87.983,87.983,328400000.0
2009-12-25 11:36:00,88.01,88.012,88.005,88.007,403000000.0
2009-12-25 11:37:00,88.006,88.019,88.006,88.015,412700000.0
2009-12-25 11:38:00,88.045,88.053,88.045,88.047,346799999.0
2009-12-25 11:39:00,88.028,88.032,88.023,88.028,393000000.0
2009-12-25 11:40:00,88.026,88.034,88.018,88.028,473700001.0
2009-12-25 11:41:00,88.034,88.047,88.031,88.031,325600000.0
2009-12-25 11:42:00,87.985,87.99,87.985,87.987,475600000.0
2009-12-25 11:43:00,87.999,88.008,87.997,88.004,282100001.0
2009-12-25 11:44:00,87.97,87.975,87.963,87.97,487900000.0
2009-12-25 11:45:00,87.99,87.993,87.985,87.987,473700000.0
2009-12-25 11:46:00,87.993,87.999,87.991,87.997,350100001.0
2009-12-25 11:47:00,87.996,88.0,87.989,87.99,417800000.0
2009-12-25 11:48:00,87.988,87.993,87.985,87.988,264700000.0
2009-12-25 11:49:00,87.985,87.993,87.985,87.985,297700000.0
2009-12-25 11:50:00,87.983,87.999,87.978,87.995,335200000.0
2009-12-25 11:51:00,87.996,87.996,87.981,87.989,267300000.0
2009-12-25 11:52:00,87.988,87.99,87.982,87.988,329100000.0
2009-12-25 11:53:00,87.976,87.997,87.976,87.988,311000000.0
2009-12-25 11:54:00,87.988,87.99,87.982,87.99,335800000.0
2009-12-25 11:55:00,87.987,87.999,87.986,87.996,337400000.0
2009-12-25 11:56:00,87.987,87.993,87.985,87.988,415200000.0
2009-12-25 11:57:00,87.977,87.985,87.972,87.975,399100000.0
2009-12-25 11:58:00,87.99,87.993,87.985,87.99,422700002.0
2009-12-25 11:59:00,87.99,87.995,87.985,87.99,321700000.0
2009-12-25 12:00:00,87.989,87.994,87.979,87.986,422200000.0
2009-12-25 12:01:00,87.987,87.99,87.977,87.985,329400000.0
2009-12-25 12:02:00,87.988,87.993,87.985,87.99,287100001.0
2009-12-25 12:03:00,87.991,88.003,87.99,87.99,338900000.0
2009-12-25 12:04:00,87.987,87.99,87.985,87.985,267600000.0
2009-12-25 12:05:00,87.977,87.995,87.977,87.995,345200000.0
2009-12-25 12:06:00,87.99,87.993,87.985,87.987,601200000.0
2009-12-25 12:07:00,87.99,87.993,87.983,87.988,429200000.0
2009-12-25 12:08:00,87.984,87.984,87.97,87.977,376400000.0
2009-12-25 12:09:00,87.987,87.993,87.985,87.988,445000001.0
2009-12-25 12:10:00,87.988,88.004,87.988,88.003,297100000.0
2009-12-25 12:11:00,87.998,88.006,87.988,87.988,553100000.0
2009-12-25 12:12:00,87.985,87.993,87.985,87.99,282100000.0
2009-12-25 12:13:00,88.003,88.006,87.994,87.998,302400000.0
2009-12-25 12:14:00,87.988,87.993,87.985,87.99,437100000.0
2009-12-25 12:15:00,87.988,87.996,87.979,87.979,461799999.0
2009-12-25 12:16:00,87.987,87.998,87.985,87.993,584299999.0
2009-12-25 12:17:00,87.997,88.002,87.993,88.002,437399999.0
2009-12-25 12:18:00,87.99,87.995,87.985,87.99,533499999.0
2009-12-25 12:19:00,87.984,87.996,87.984,87.996,331000000.0
2009-12-25 12:20:00,87.988,87.998,87.985,87.987,580100000.0
2009-12-25 12:21:00,87.977,87.982,87.968,87.968,402300000.0
2009-12-25 12:22:00,87.988,87.993,87.985,87.99,676500001.0
2009-12-25 12:23:00,87.995,88.0,87.988,87.99,493900000.0
2009-12-25 12:24:00,87.988,87.993,87.985,87.988,556200001.0
2009-12-25 12:25:00,88.003,88.004,87.988,87.988,408200000.0
2009-12-25 12:26:00,87.987,87.995,87.983,87.988,737599999.0
2009-12-25 12:27:00,87.989,87.999,87.988,87.998,588000002.0
2009-12-25 12:28:00,87.99,87.995,87.985,87.987,596300000.0
2009-12-25 12:29:00,87.988,87.998,87.938,87.975,661700000.0
2009-12-25 12:30:00,87.972,87.994,87.972,87.972,390500000.0
2009-12-25 12:31:00,87.984,87.988,87.975,87.975,530900000.0
2009-12-25 12:32:00,87.987,87.99,87.985,87.985,431200000.0
2009-12-25 12:33:00,88.004,88.006,87.991,87.991,440000000.0
2009-12-25 12:34:00,87.985,87.99,87.985,87.988,195300000.0
2009-12-25 12:35:00,87.991,88.003,87.991,88.002,211300000.0
2009-12-25 12:36:00,87.993,87.993,87.985,87.988,336800000.0
2009-12-25 12:37:00,87.988,87.993,87.985,87.988,278100000.0
2009-12-25 12:38:00,87.989,87.997,87.98,87.98,376100000.0
2009-12-25 12:39:00,87.988,87.988,87.985,87.988,407900000.0
2009-12-25 12:40:00,87.987,88.001,87.982,87.998,400400000.0
2009-12-25 12:41:00,88.0,88.008,87.999,87.999,158200000.0
2009-12-25 12:42:00,87.988,87.993,87.985,87.99,243600000.0
2009-12-25 12:43:00,87.99,87.995,87.985,87.988,390300000.0
2009-12-25 12:44:00,87.987,87.995,87.979,87.986,308000000.0
2009-12-25 12:45:00,87.99,88.001,87.989,87.992,433000000.0
2009-12-25 12:46:00,87.993,87.993,87.985,87.987,354900001.0
2009-12-25 12:47:00,87.988,87.994,87.979,87.979,285399999.0
2009-12-25 12:48:00,87.99,87.995,87.987,87.988,579300000.0
2009-12-25 12:49:00,87.996,88.009,87.996,88.004,384100000.0
2009-12-25 12:50:00,87.99,87.995,87.985,87.988,460000000.0
2009-12-25 12:51:00,87.979,87.99,87.977,87.987,461700001.0
2009-12-25 12:52:00,87.99,87.993,87.985,87.987,399600000.0
2009-12-25 12:53:00,87.976,87.986,87.97,87.974,390800000.0
2009-12-25 12:54:00,87.988,87.995,87.985,87.988,378100000.0
2009-12-25 12:55:00,87.989,87.997,87.98,87.98,301200000.0
2009-12-25 12:56:00,87.985,87.99,87.985,87.988,357300001.0
2009-12-25 12:57:00,87.999,88.005,87.99,87.997,435399999.0
2009-12-25 12:58:00,87.987,87.995,87.985,87.987,463700000.0
2009-12-25 12:59:00,87.99,87.999,87.987,87.998,429999999.0
2009-12-25 13:00:00,87.987,87.995,87.985,87.987,348000000.0
2009-12-25 13:01:00,87.987,87.993,87.985,87.987,212900000.0
2009-12-25 13:02:00,87.99,87.997,87.982,87.991,334500000.0
2009-12-25 13:03:00,87.987,87.998,87.985,87.99,451600000.0
2009-12-25 13:04:00,87.992,88.004,87.991,87.995,260900000.0
2009-12-25 13:05:00,87.993,87.995,87.981,87.985,313599999.0
2009-12-25 13:06:00,87.982,87.998,87.98,87.986,321900000.0
2009-12-25 13:07:00,87.978,87.995,87.978,87.989,215300000.0
2009-12-25 13:08:00,87.988,87.999,87.988,87.998,196500000.0
2009-12-25 13:09:00,87.999,87.999,87.991,87.998,282800000.0
2009-12-25 13:10:00,87.999,87.999,87.982,87.983,249100000.0
2009-12-25 13:11:00,87.992,88.0,87.991,87.991,155000000.0
2009-12-25 13:12:00,87.99,87.997,87.986,87.993,312000000.0
2009-12-25 13:13:00,87.988,87.996,87.983,87.99,295500000.0
2009-12-25 13:14:00,87.988,87.995,87.984,87.986,242600000.0
2009-12-25 13:15:00,87.985,87.993,87.982,87.987,228200000.0
2009-12-25 13:16:00,87.993,88.0,87.988,87.988,256600000.0
2009-12-25 13:17:00,87.985,87.989,87.977,87.981,186100000.0
2009-12-25 13:18:00,87.985,87.99,87.979,87.988,426900000.0
2009-12-25 13:19:00,87.987,87.987,87.977,87.978,278100000.0
2009-12-25 13:20:00,87.99,87.997,87.989,87.989,168000000.0
2009-12-25 13:21:00,87.991,87.996,87.981,87.988,293300000.0
2009-12-25 13:22:00,87.992,87.999,87.982,87.994,386200000.0
2009-12-25 13:23:00,87.993,87.997,87.986,87.986,211400000.0
2009-12-25 13:24:00,87.984,87.992,87.977,87.984,194199999.0
2009-12-25 13:25:00,87.984,87.991,87.979,87.979,220600001.0
2009-12-25 13:26:00,87.982,87.996,87.982,87.996,181200000.0
2009-12-25 13:27:00,87.995,87.995,87.979,87.979,92000000.0
2009-12-25 13:28:00,87.989,87.999,87.989,87.993,280399999.0
2009-12-25 13:29:00,87.989,87.993,87.979,87.979,305000000.0
2009-12-25 13:30:00,87.979,87.997,87.979,87.985,308950001.0
2009-12-25 13:31:00,87.99,87.998,87.988,87.998,121600000.0
2009-12-25 13:32:00,87.994,87.999,87.979,87.979,336799999.0
2009-12-25 13:33:00,87.978,87.987,87.978,87.982,122400000.0
2009-12-25 13:34:00,87.983,87.997,87.983,87.987,163400000.0
2009-12-25 13:36:00,87.986,87.993,87.979,87.979,82700000.0
2009-12-25 13:37:00,87.978,87.99,87.978,87.988,181400000.0
2009-12-25 13:38:00,87.987,87.987,87.975,87.975,153300000.0
2009-12-25 13:39:00,87.977,87.985,87.976,87.983,91200000.0
2009-12-25 13:40:00,87.985,87.995,87.985,87.986,123100000.0
2009-12-25 13:41:00,87.989,87.994,87.98,87.984,93400000.0
2009-12-25 13:42:00,87.985,87.989,87.981,87.987,178700000.0
2009-12-25 13:43:00,87.984,87.987,87.978,87.987,186200000.0
2009-12-25 13:44:00,87.986,87.998,87.986,87.989,286500000.0
2009-12-25 13:45:00,87.988,88.0,87.988,87.998,131600000.0
2009-12-25 13:46:00,87.997,87.998,87.992,87.993,107700000.0
2009-12-25 13:47:00,87.991,87.998,87.99,87.99,134000000.0
2009-12-25 13:48:00,87.986,87.986,87.977,87.984,123900000.0
2009-12-25 13:49:00,87.986,88.0,87.986,87.996,145300000.0
2009-12-25 13:50:00,87.994,87.994,87.981,87.981,136700000.0
2009-12-25 13:51:00,87.98,87.995,87.98,87.995,363700000.0
2009-12-25 13:52:00,87.994,87.997,87.989,87.989,272900000.0
2009-12-25 13:53:00,87.991,87.998,87.987,87.987,243800000.0
2009-12-25 13:54:00,87.985,87.995,87.982,87.995,241800000.0
2009-12-25 13:55:00,87.996,87.997,87.982,87.996,361100000.0
2009-12-25 13:57:00,87.995,88.003,87.988,87.989,335200003.0
2009-12-25 13:58:00,87.987,87.988,87.977,87.979,377800002.0
2009-12-25 13:59:00,87.979,87.988,87.979,87.98,433400002.0
2009-12-25 14:00:00,87.981,87.997,87.981,87.988,301400000.0
2009-12-25 14:01:00,87.987,87.988,87.979,87.979,247300001.0
2009-12-25 14:02:00,87.99,87.99,87.985,87.985,190300000.0
2009-12-25 14:03:00,88.006,88.007,87.999,87.999,322300003.0
2009-12-25 14:04:00,87.987,87.993,87.985,87.99,257800001.0
2009-12-25 14:05:00,87.988,87.99,87.985,87.99,330400002.0
2009-12-25 14:06:00,87.985,87.994,87.979,87.987,292000002.0
2009-12-25 14:07:00,87.988,87.996,87.978,87.996,231000001.0
2009-12-25 14:08:00,87.988,87.99,87.985,87.988,199600001.0
2009-12-25 14:09:00,87.979,87.988,87.978,87.985,191600001.0
2009-12-25 14:10:00,87.99,87.993,87.983,87.99,168400000.0
2009-12-25 14:11:00,87.978,87.984,87.972,87.977,251500000.0
2009-12-25 14:12:00,87.99,87.993,87.983,87.987,418400003.0
2009-12-25 14:13:00,87.996,87.996,87.977,87.977,158500001.0
2009-12-25 14:14:00,87.985,87.99,87.985,87.987,178300001.0
2009-12-25 14:16:00,87.988,87.993,87.985,87.988,216200000.0
2009-12-25 14:17:00,87.981,87.991,87.981,87.986,364299999.0
2009-12-25 14:18:00,87.988,87.99,87.985,87.987,402300000.0
2009-12-25 14:19:00,87.987,87.993,87.985,87.985,242799999.0
2009-12-25 14:20:00,87.983,87.987,87.971,87.977,380000000.0
2009-12-25 14:21:00,87.976,87.978,87.969,87.976,104100000.0
2009-12-25 14:22:00,87.988,87.995,87.985,87.985,224300000.0
2009-12-25 14:23:00,87.977,87.988,87.976,87.984,186800000.0
2009-12-25 14:24:00,87.987,87.993,87.985,87.987,120000000.0
2009-12-25 14:25:00,87.991,87.997,87.986,87.988,197700000.0
2009-12-25 14:26:00,87.99,87.99,87.985,87.988,174000000.0
2009-12-25 14:27:00,87.992,87.999,87.99,87.999,128200000.0
2009-12-25 14:28:00,87.99,87.993,87.987,87.987,96900000.0
2009-12-25 14:29:00,87.987,87.995,87.987,87.995,263599999.0
2009-12-25 14:30:00,87.99,87.99,87.977,87.981,204000000.0
2009-12-25 14:31:00,87.982,87.997,87.981,87.986,276000000.0
2009-12-25 14:32:00,87.985,87.99,87.985,87.985,158300000.0
2009-12-25 14:33:00,87.991,87.995,87.979,87.985,155100000.0
2009-12-25 14:34:00,87.986,87.995,87.986,87.995,121400000.0
2009-12-25 14:35:00,87.987,88.0,87.976,87.987,142700000.0
2009-12-25 14:36:00,87.985,87.996,87.981,87.981,159200000.0
2009-12-25 14:37:00,87.978,87.991,87.978,87.985,199500000.0
2009-12-25 14:38:00,87.985,87.997,87.979,87.979,109800000.0
2009-12-25 14:39:00,87.985,87.998,87.985,87.985,254100000.0
2009-12-25 14:40:00,87.985,87.996,87.983,87.983,217700000.0
2009-12-25 14:41:00,87.985,87.988,87.98,87.988,165900000.0
2009-12-25 14:42:00,87.993,87.993,87.982,87.99,214300000.0
2009-12-25 14:43:00,87.991,87.998,87.99,87.998,150800000.0
2009-12-25 14:44:00,87.998,87.998,87.983,87.983,87299999.0
2009-12-25 14:45:00,87.98,87.991,87.98,87.991,113400000.0
2009-12-25 14:46:00,87.988,87.99,87.976,87.978,164900000.0
2009-12-25 14:47:00,87.985,87.997,87.983,87.997,227099999.0
2009-12-25 14:48:00,87.997,88.0,87.991,87.992,193400000.0
2009-12-25 14:49:00,87.987,87.987,87.978,87.978,302699999.0
2009-12-25 14:50:00,87.979,87.989,87.978,87.98,274800000.0
2009-12-25 14:51:00,87.982,87.993,87.982,87.987,184700000.0
2009-12-25 14:52:00,87.988,87.997,87.988,87.996,171000000.0
2009-12-25 14:53:00,87.992,87.997,87.979,87.979,157700000.0
2009-12-25 14:54:00,87.976,87.993,87.976,87.992,260200000.0
2009-12-25 14:55:00,87.989,87.994,87.983,87.986,296900001.0
2009-12-25 14:56:00,87.991,87.997,87.989,87.997,130400000.0
2009-12-25 14:57:00,87.995,87.995,87.982,87.992,324400000.0
2009-12-25 14:58:00,87.985,87.993,87.982,87.987,147100000.0
2009-12-25 14:59:00,87.992,87.994,87.981,87.99,445700000.0
2009-12-25 15:00:00,87.989,87.994,87.981,87.981,314400000.0
2009-12-25 15:01:00,87.979,87.994,87.979,87.985,273500000.0
2009-12-25 15:02:00,87.986,87.994,87.981,87.985,211200000.0
2009-12-25 15:03:00,87.981,87.999,87.981,87.981,200099999.0
2009-12-25 15:04:00,87.979,87.991,87.979,87.991,63700000.0
2009-12-25 15:05:00,87.988,87.994,87.977,87.977,161199999.0
2009-12-25 15:06:00,87.977,87.993,87.977,87.98,133200000.0
2009-12-25 15:07:00,87.979,87.99,87.979,87.987,99499999.0
2009-12-25 15:08:00,87.99,87.997,87.987,87.989,187400000.0
2009-12-25 15:09:00,87.985,87.99,87.98,87.986,219600000.0
2009-12-25 15:10:00,87.986,87.997,87.98,87.98,310300000.0
2009-12-25 15:11:00,87.979,87.986,87.978,87.986,208700000.0
2009-12-25 15:12:00,87.993,88.0,87.988,87.996,203400001.0
2009-12-25 15:13:00,87.997,87.997,87.982,87.988,286600000.0
2009-12-25 15:14:00,87.988,87.996,87.988,87.989,165200000.0
2009-12-25 15:15:00,87.987,87.994,87.985,87.988,158399999.0
2009-12-25 15:16:00,87.984,87.988,87.978,87.978,203700000.0
2009-12-25 15:17:00,87.98,87.994,87.98,87.993,194100000.0
2009-12-25 15:18:00,87.994,87.994,87.977,87.977,197600000.0
2009-12-25 15:19:00,87.998,88.002,87.993,88.002,178300000.0
2009-12-25 15:20:00,87.998,88.004,87.987,87.987,172300000.0
2009-12-25 15:21:00,87.984,87.992,87.982,87.985,240100000.0
2009-12-25 15:22:00,88.0,88.002,87.995,87.998,353900000.0
2009-12-25 15:23:00,88.0,88.016,88.0,88.013,268200000.0
2009-12-25 15:24:00,87.998,88.0,87.995,88.0,264200000.0
2009-12-25 15:25:00,87.979,87.996,87.978,87.981,413999999.0
2009-12-25 15:26:00,88.0,88.002,87.995,88.0,287500000.0
2009-12-25 15:27:00,88.008,88.021,88.008,88.016,231200000.0
2009-12-25 15:28:00,87.998,88.003,87.995,87.995,174000000.0
2009-12-25 15:29:00,87.998,88.002,87.993,87.998,139000000.0
2009-12-25 15:30:00,88.002,88.003,87.99,88.0,218900000.0
2009-12-25 15:31:00,87.998,88.01,87.993,87.993,94600000.0
2009-12-25 15:32:00,88.0,88.005,87.995,87.998,346100000.0
2009-12-25 15:33:00,88.009,88.009,87.997,88.005,257500000.0
2009-12-25 15:34:00,88.037,88.04,88.035,88.037,285499999.0
2009-12-25 15:35:00,88.046,88.057,88.038,88.057,235900000.0
2009-12-25 15:36:00,88.035,88.04,88.032,88.04,54600000.0
2009-12-25 15:37:00,88.035,88.036,88.03,88.03,111300000.0
2009-12-25 15:38:00,88.037,88.04,88.035,88.037,138400000.0
2009-12-25 15:39:00,88.048,88.048,88.04,88.047,166200000.0
2009-12-25 15:40:00,88.037,88.047,88.035,88.037,343000000.0
2009-12-25 15:41:00,88.04,88.047,88.035,88.037,274200000.0
2009-12-25 15:42:00,88.038,88.038,88.027,88.032,238500000.0
2009-12-25 15:43:00,88.032,88.036,88.02,88.02,353700000.0
2009-12-25 15:44:00,88.007,88.015,88.007,88.007,296700000.0
2009-12-25 15:45:00,88.037,88.045,88.035,88.04,275400000.0
2009-12-25 15:46:00,88.038,88.041,88.023,88.04,103200000.0
2009-12-25 15:47:00,88.035,88.035,88.022,88.033,147400000.0
2009-12-25 15:48:00,88.042,88.042,88.035,88.037,222000000.0
2009-12-25 15:49:00,88.036,88.041,88.03,88.039,334300000.0
2009-12-25 15:50:00,88.04,88.042,88.037,88.04,378000001.0
2009-12-25 15:52:00,88.04,88.045,88.037,88.037,172700000.0
2009-12-25 15:53:00,88.04,88.054,88.04,88.048,244400000.0
2009-12-25 15:54:00,88.04,88.042,88.032,88.035,320700000.0
2009-12-25 15:55:00,88.039,88.048,88.038,88.048,195000000.0
2009-12-25 15:56:00,88.04,88.045,88.032,88.04,319900000.0
2009-12-25 15:57:00,88.024,88.036,88.024,88.032,233100000.0
2009-12-25 15:58:00,88.035,88.047,88.035,88.04,395100000.0
2009-12-25 15:59:00,88.04,88.04,88.035,88.037,380500000.0
2009-12-25 16:00:00,88.037,88.042,88.024,88.031,181400000.0
2009-12-25 16:01:00,88.029,88.029,88.02,88.024,163000000.0
2009-12-25 16:02:00,88.035,88.04,88.035,88.037,150100000.0
2009-12-25 16:03:00,88.036,88.045,88.032,88.043,243900000.0
2009-12-25 16:04:00,88.046,88.048,88.031,88.036,156500000.0
2009-12-25 16:05:00,88.036,88.042,88.029,88.036,216400000.0
2009-12-25 16:06:00,88.038,88.039,88.026,88.026,239400000.0
2009-12-25 16:07:00,88.031,88.045,88.031,88.045,205100000.0
2009-12-25 16:08:00,88.036,88.04,88.028,88.03,335699999.0
2009-12-25 16:09:00,88.037,88.039,88.029,88.029,213500000.0
2009-12-25 16:10:00,88.038,88.045,88.03,88.045,296300000.0
2009-12-25 16:11:00,88.045,88.052,88.038,88.052,199800000.0
2009-12-25 16:12:00,88.099,88.313,88.099,88.308,348600000.0
2009-12-25 16:13:00,88.255,88.255,88.033,88.035,282700000.0
2009-12-25 16:14:00,88.083,88.282,88.083,88.278,206600000.0
2009-12-25 16:15:00,88.248,88.252,88.245,88.248,184800000.0
2009-12-25 16:16:00,88.198,88.198,88.031,88.031,134100000.0
2009-12-25 16:17:00,88.03,88.042,88.03,88.035,254900000.0
2009-12-25 16:18:00,88.088,88.28,88.088,88.28,341300000.0
2009-12-25 16:19:00,88.23,88.23,88.04,88.046,256100000.0
2009-12-25 16:20:00,88.096,88.282,88.096,88.278,163600000.0
2009-12-25 16:21:00,88.228,88.228,88.029,88.033,387300000.0
2009-12-25 16:22:00,88.083,88.28,88.083,88.278,273200000.0
2009-12-25 16:23:00,88.228,88.228,88.031,88.044,266500000.0
2009-12-25 16:24:00,88.094,88.282,88.094,88.278,293300000.0
2009-12-25 16:25:00,88.228,88.228,88.067,88.067,367200000.0
2009-12-25 16:26:00,88.117,88.28,88.117,88.278,346400000.0
2009-12-25 16:27:00,88.228,88.228,88.07,88.076,279300000.0
2009-12-25 16:28:00,88.126,88.313,88.126,88.308,285000000.0
2009-12-25 16:29:00,88.218,88.222,88.215,88.22,323400000.0
2009-12-25 16:30:00,88.084,88.088,88.07,88.08,385700000.0
2009-12-25 16:31:00,88.076,88.088,88.074,88.083,303800001.0
2009-12-25 16:32:00,88.125,88.138,88.125,88.127,367400000.0
2009-12-25 16:33:00,88.11,88.113,88.105,88.108,162000000.0
2009-12-25 16:34:00,88.11,88.128,88.11,88.128,319700000.0
2009-12-25 16:35:00,88.108,88.113,88.105,88.11,402500000.0
2009-12-25 16:36:00,88.111,88.128,88.105,88.111,336300000.0
2009-12-25 16:37:00,88.108,88.124,88.108,88.122,369200001.0
2009-12-25 16:38:00,88.108,88.115,88.105,88.113,405300001.0
2009-12-25 16:39:00,88.106,88.111,88.099,88.109,529800000.0
2009-12-25 16:40:00,88.108,88.113,88.103,88.105,394700000.0
2009-12-25 16:41:00,88.099,88.11,88.098,88.099,386200000.0
2009-12-25 16:42:00,88.078,88.085,88.075,88.078,368100000.0
2009-12-25 16:43:00,88.068,88.089,88.068,88.081,428200001.0
2009-12-25 16:44:00,88.127,88.135,88.125,88.127,287700000.0
2009-12-25 16:45:00,88.119,88.124,88.111,88.124,385700000.0
2009-12-25 16:46:00,88.108,88.113,88.105,88.108,351300000.0
2009-12-25 16:47:00,88.107,88.107,88.087,88.104,290400000.0
2009-12-25 16:48:00,88.078,88.08,88.073,88.08,209500001.0
2009-12-25 16:49:00,88.066,88.068,88.057,88.057,131300000.0
2009-12-25 16:50:00,88.11,88.11,88.105,88.108,144900000.0
2009-12-25 16:51:00,88.111,88.119,88.11,88.115,327600000.0
2009-12-25 16:52:00,88.108,88.115,88.105,88.108,388400000.0
2009-12-25 16:53:00,88.099,88.108,88.093,88.1,302500000.0
2009-12-25 16:54:00,88.108,88.113,88.103,88.108,240400000.0
2009-12-25 16:55:00,88.115,88.118,88.11,88.11,147200000.0
2009-12-25 16:56:00,88.108,88.113,88.105,88.108,395500000.0
2009-12-25 16:57:00,88.102,88.117,88.101,88.113,235100000.0
2009-12-25 16:58:00,88.083,88.088,88.075,88.078,297000000.0
2009-12-25 16:59:00,88.11,88.113,88.105,88.11,401200000.0
2009-12-25 17:00:00,88.108,88.113,88.093,88.107,524200000.0
2009-12-25 17:01:00,88.096,88.099,88.091,88.092,315100000.0
2009-12-25 17:02:00,88.118,88.125,88.112,88.118,307500000.0
2009-12-25 17:03:00,88.127,88.135,88.124,88.134,178300000.0
2009-12-25 17:04:00,88.132,88.143,88.121,88.129,448400000.0
2009-12-25 17:05:00,88.129,88.141,88.128,88.136,396100001.0
2009-12-25 17:06:00,88.135,88.136,88.122,88.123,288299999.0
2009-12-25 17:07:00,88.12,88.129,88.117,88.119,300800000.0
2009-12-25 17:08:00,88.117,88.133,88.117,88.13,131100000.0
2009-12-25 17:09:00,88.127,88.128,88.119,88.121,279300000.0
2009-12-25 17:10:00,88.173,88.338,88.173,88.33,449700000.0
2009-12-25 17:11:00,88.28,88.28,88.125,88.136,237000000.0
2009-12-25 17:12:00,88.187,88.333,88.187,88.328,287900000.0
2009-12-25 17:13:00,88.28,88.28,88.118,88.126,439800000.0
2009-12-25 17:14:00,88.177,88.335,88.177,88.33,489699999.0
2009-12-25 17:15:00,88.275,88.275,88.127,88.136,377100000.0
2009-12-25 17:16:00,88.186,88.33,88.186,88.325,229800001.0
2009-12-25 17:17:00,88.175,88.177,88.163,88.165,313900000.0
2009-12-25 17:18:00,88.328,88.33,88.323,88.325,431700001.0
2009-12-25 17:19:00,88.17,88.176,88.167,88.167,245000000.0
2009-12-25 17:20:00,88.217,88.355,88.217,88.347,333100000.0
2009-12-25 17:21:00,88.295,88.295,88.157,88.157,304100000.0
2009-12-25 17:22:00,88.328,88.333,88.325,88.33,295300000.0
2009-12-25 17:23:00,88.21,88.218,88.206,88.206,250300000.0
2009-12-25 17:24:00,88.328,88.33,88.325,88.328,242900000.0
2009-12-25 17:25:00,88.206,88.207,88.198,88.199,202700000.0
2009-12-25 17:26:00,88.325,88.33,88.325,88.328,299900000.0
2009-12-25 17:27:00,88.26,88.26,88.25,88.258,408500000.0
2009-12-25 17:28:00,88.328,88.333,88.325,88.33,200800000.0
2009-12-25 17:29:00,88.316,88.321,88.309,88.309,199800000.0
2009-12-25 17:30:00,88.328,88.333,88.323,88.328,440100000.0
2009-12-25 17:31:00,88.332,88.344,88.331,88.335,455900000.0
2009-12-25 17:32:00,88.325,88.33,88.325,88.328,197000000.0
2009-12-25 17:33:00,88.322,88.328,88.318,88.318,347000000.0
2009-12-25 17:34:00,88.328,88.33,88.323,88.328,183800000.0
2009-12-25 17:35:00,88.343,88.344,88.327,88.327,275599999.0
2009-12-25 17:36:00,88.323,88.33,88.323,88.328,409300000.0
2009-12-25 17:37:00,88.345,88.345,88.327,88.327,188199999.0
2009-12-25 17:38:00,88.325,88.335,88.325,88.328,260300000.0
2009-12-25 17:39:00,88.328,88.335,88.323,88.33,237900000.0
2009-12-25 17:40:00,88.325,88.335,88.322,88.33,208400000.0
2009-12-25 17:41:00,88.327,88.329,88.317,88.327,373300000.0
2009-12-25 17:42:00,88.33,88.333,88.325,88.328,358800000.0
2009-12-25 17:43:00,88.335,88.337,88.321,88.337,250300000.0
2009-12-25 17:44:00,88.328,88.333,88.325,88.328,352500000.0
2009-12-25 17:45:00,88.306,88.327,88.306,88.327,339700000.0
2009-12-25 17:46:00,88.328,88.335,88.325,88.328,540900000.0
2009-12-25 17:47:00,88.322,88.33,88.32,88.327,319000000.0
2009-12-25 17:48:00,88.325,88.335,88.325,88.328,361600001.0
2009-12-25 17:49:00,88.325,88.333,88.322,88.33,230100000.0
2009-12-25 17:50:00,88.327,88.342,88.32,88.336,256500000.0
2009-12-25 17:51:00,88.338,88.338,88.318,88.318,367200000.0
2009-12-25 17:52:00,88.325,88.333,88.323,88.325,306700000.0
2009-12-25 17:53:00,88.336,88.339,88.327,88.335,278800000.0
2009-12-25 17:54:00,88.328,88.33,88.322,88.328,287200000.0
2009-12-25 17:55:00,88.319,88.335,88.319,88.329,220000000.0
2009-12-25 17:56:00,88.305,88.313,88.305,88.31,482400000.0
2009-12-25 17:57:00,88.306,88.317,88.303,88.308,437000000.0
2009-12-25 17:58:00,88.328,88.333,88.325,88.328,428999999.0
2009-12-25 17:59:00,88.33,88.335,88.325,88.325,538100001.0
2009-12-25 18:00:00,88.329,88.338,88.322,88.329,418200000.0
2009-12-25 18:01:00,88.33,88.341,88.326,88.334,533200000.0
2009-12-25 18:02:00,88.328,88.338,88.325,88.33,482300001.0
2009-12-25 18:03:00,88.332,88.336,88.32,88.332,323700000.0
2009-12-25 18:04:00,88.325,88.333,88.325,88.328,342600000.0
2009-12-25 18:05:00,88.328,88.33,88.325,88.328,221800000.0
2009-12-25 18:06:00,88.331,88.338,88.324,88.333,238600000.0
2009-12-25 18:07:00,88.335,88.335,88.318,88.33,255700000.0
2009-12-25 18:08:00,88.328,88.333,88.325,88.33,294300000.0
2009-12-25 18:09:00,88.327,88.338,88.32,88.32,312200000.0
2009-12-25 18:10:00,88.328,88.333,88.325,88.328,321500000.0
2009-12-25 18:11:00,88.34,88.352,88.34,88.344,217500000.0
2009-12-25 18:12:00,88.307,88.315,88.305,88.307,402000000.0
2009-12-25 18:13:00,88.289,88.298,88.288,88.295,309100000.0
2009-12-25 18:14:00,88.328,88.333,88.323,88.325,471400000.0
2009-12-25 18:15:00,88.343,88.352,88.338,88.34,300100000.0
2009-12-25 18:16:00,88.33,88.335,88.325,88.328,181000000.0
2009-12-25 18:17:00,88.326,88.33,88.317,88.323,320600000.0
2009-12-25 18:18:00,88.325,88.333,88.323,88.328,413600000.0
2009-12-25 18:19:00,88.328,88.338,88.325,88.335,537100000.0
2009-12-25 18:20:00,88.33,88.336,88.323,88.328,356200000.0
2009-12-25 18:21:00,88.328,88.328,88.317,88.323,332599999.0
2009-12-25 18:22:00,88.328,88.333,88.323,88.328,135600000.0
2009-12-25 18:23:00,88.315,88.329,88.311,88.325,222500000.0
2009-12-25 18:24:00,88.328,88.333,88.325,88.328,159800000.0
2009-12-25 18:25:00,88.325,88.325,88.31,88.325,209200000.0
2009-12-25 18:26:00,88.328,88.335,88.325,88.33,406000000.0
2009-12-25 18:27:00,88.319,88.327,88.311,88.311,427900000.0
2009-12-25 18:28:00,88.328,88.335,88.325,88.33,221900000.0
2009-12-25 18:29:00,88.342,88.352,88.339,88.339,438900001.0
2009-12-25 18:30:00,88.328,88.333,88.325,88.33,249600000.0
2009-12-25 18:31:00,88.327,88.33,88.321,88.328,319900000.0
2009-12-25 18:32:00,88.328,88.33,88.325,88.328,170200000.0
2009-12-25 18:33:00,88.337,88.337,88.331,88.333,113600000.0
2009-12-25 18:34:00,88.33,88.33,88.325,88.328,290100000.0
2009-12-25 18:35:00,88.325,88.33,88.325,88.328,196600000.0
2009-12-25 18:36:00,88.328,88.338,88.324,88.333,233200000.0
2009-12-25 18:37:00,88.33,88.336,88.321,88.325,282600001.0
2009-12-25 18:38:00,88.325,88.33,88.325,88.328,296100000.0
2009-12-25 18:39:00,88.32,88.335,88.32,88.324,175300000.0
2009-12-25 18:40:00,88.328,88.333,88.323,88.333,337500000.0
2009-12-25 18:41:00,88.332,88.341,88.33,88.338,269800000.0
2009-12-25 18:42:00,88.33,88.338,88.325,88.328,255000000.0
2009-12-25 18:43:00,88.336,88.339,88.332,88.336,159500000.0
2009-12-25 18:44:00,88.33,88.333,88.323,88.325,456800000.0
2009-12-25 18:45:00,88.327,88.33,88.317,88.328,449200000.0
2009-12-25 18:46:00,88.328,88.333,88.325,88.33,371100000.0
2009-12-25 18:47:00,88.339,88.34,88.333,88.336,274300000.0
2009-12-25 18:48:00,88.33,88.335,88.323,88.328,445300000.0
2009-12-25 18:49:00,88.32,88.336,88.32,88.324,306900000.0
2009-12-25 18:50:00,88.33,88.333,88.325,88.328,379400000.0
2009-12-25 18:51:00,88.328,88.333,88.322,88.328,214800000.0
2009-12-25 18:52:00,88.33,88.34,88.329,88.335,322600000.0
2009-12-25 18:53:00,88.336,88.339,88.327,88.329,468299998.0
2009-12-25 18:54:00,88.328,88.333,88.323,88.325,525700000.0
2009-12-25 18:55:00,88.332,88.333,88.319,88.333,223800000.0
2009-12-25 18:56:00,88.33,88.33,88.323,88.325,329800000.0
2009-12-25 18:57:00,88.316,88.327,88.316,88.326,354799999.0
2009-12-25 18:58:00,88.325,88.335,88.325,88.328,233799999.0
2009-12-25 18:59:00,88.316,88.334,88.316,88.316,391800000.0
2009-12-25 19:00:00,88.325,88.333,88.322,88.322,213000000.0
2009-12-25 19:01:00,88.327,88.335,88.324,88.335,318000000.0
2009-12-25 19:02:00,88.325,88.333,88.323,88.328,229700000.0
2009-12-25 19:03:00,88.33,88.337,88.319,88.329,247800000.0
2009-12-25 19:04:00,88.33,88.33,88.325,88.325,212500001.0
2009-12-25 19:05:00,88.316,88.325,88.314,88.325,92400000.0
2009-12-25 19:06:00,88.328,88.33,88.325,88.328,288200000.0
2009-12-25 19:07:00,88.328,88.333,88.32,88.32,285300000.0
2009-12-25 19:08:00,88.328,88.333,88.323,88.328,346900000.0
2009-12-25 19:09:00,88.328,88.33,88.323,88.328,196400000.0
2009-12-25 19:10:00,88.327,88.332,88.31,88.317,274900000.0
2009-12-25 19:11:00,88.317,88.32,88.308,88.314,280800000.0
2009-12-25 19:12:00,88.325,88.33,88.325,88.328,155000000.0
2009-12-25 19:13:00,88.325,88.336,88.322,88.33,193600000.0
2009-12-25 19:14:00,88.328,88.338,88.323,88.333,455600000.0
2009-12-25 19:15:00,88.323,88.338,88.322,88.328,357400000.0
2009-12-25 19:16:00,88.33,88.338,88.323,88.328,392700000.0
2009-12-25 19:17:00,88.318,88.335,88.318,88.335,257000000.0
2009-12-25 19:18:00,88.328,88.33,88.325,88.33,271300000.0
2009-12-25 19:19:00,88.325,88.333,88.325,88.328,226000000.0
2009-12-25 19:20:00,88.324,88.331,88.318,88.327,277100000.0
2009-12-25 19:21:00,88.326,88.328,88.317,88.328,288500000.0
2009-12-25 19:22:00,88.328,88.33,88.322,88.323,249700000.0
2009-12-25 19:23:00,88.316,88.326,88.316,88.326,234199999.0
2009-12-25 19:24:00,88.325,88.33,88.325,88.328,267800000.0
2009-12-25 19:25:00,88.314,88.324,88.307,88.324,242400000.0
2009-12-25 19:26:00,88.325,88.33,88.325,88.328,251700000.0
2009-12-25 19:27:00,88.316,88.322,88.312,88.316,52100000.0
2009-12-25 19:28:00,88.328,88.33,88.325,88.328,147900000.0
2009-12-25 19:29:00,88.336,88.336,88.32,88.32,156600000.0
2009-12-25 19:30:00,88.325,88.33,88.325,88.328,211100000.0
2009-12-25 19:31:00,88.329,88.338,88.327,88.338,183399999.0
2009-12-25 19:32:00,88.328,88.33,88.323,88.325,170700000.0
2009-12-25 19:33:00,88.315,88.325,88.315,88.318,40100000.0
2009-12-25 19:34:00,88.33,88.33,88.328,88.328,193300000.0
2009-12-25 19:35:00,88.328,88.33,88.323,88.328,273100000.0
2009-12-25 19:36:00,88.327,88.344,88.327,88.344,237100000.0
2009-12-25 19:37:00,88.342,88.342,88.333,88.338,39300000.0
2009-12-25 19:38:00,88.328,88.33,88.325,88.328,253700000.0
2009-12-25 19:39:00,88.328,88.328,88.325,88.328,116500000.0
2009-12-25 19:40:00,88.329,88.336,88.329,88.335,157900000.0
2009-12-25 19:41:00,88.335,88.343,88.328,88.337,188000000.0
2009-12-25 19:42:00,88.328,88.33,88.323,88.325,155200000.0
2009-12-25 19:43:00,88.32,88.335,88.32,88.335,109500000.0
2009-12-25 19:44:00,88.325,88.33,88.325,88.325,68000000.0
2009-12-25 19:45:00,88.328,88.328,88.322,88.325,102900000.0
2009-12-25 19:46:00,88.325,88.334,88.322,88.334,84600000.0
2009-12-25 19:47:00,88.333,88.333,88.32,88.333,51200000.0
2009-12-25 19:48:00,88.328,88.328,88.32,88.325,269000000.0
2009-12-25 19:49:00,88.325,88.33,88.32,88.328,281100000.0
2009-12-25 19:50:00,88.327,88.336,88.327,88.336,104700000.0
2009-12-25 19:51:00,88.335,88.344,88.329,88.344,136800000.0
2009-12-25 19:52:00,88.328,88.333,88.322,88.325,187500000.0
2009-12-25 19:53:00,88.306,88.317,88.304,88.317,245300000.0
2009-12-25 19:54:00,88.328,88.33,88.325,88.328,121400000.0
2009-12-25 19:55:00,88.331,88.331,88.318,88.318,142200000.0
2009-12-25 19:56:00,88.328,88.333,88.325,88.325,83800000.0
2009-12-25 19:57:00,88.332,88.346,88.332,88.34,229200000.0
2009-12-25 19:58:00,88.33,88.333,88.325,88.328,120100000.0
2009-12-25 19:59:00,88.318,88.334,88.318,88.325,192700000.0
2009-12-25 20:00:00,88.328,88.33,88.325,88.328,344300000.0
2009-12-25 20:01:00,88.332,88.338,88.33,88.332,86700000.0
2009-12-25 20:02:00,88.328,88.33,88.322,88.328,248100000.0
2009-12-25 20:03:00,88.336,88.341,88.325,88.33,461100000.0
2009-12-25 20:04:00,88.325,88.33,88.323,88.325,334200000.0
2009-12-25 20:05:00,88.323,88.335,88.323,88.328,359300000.0
2009-12-25 20:06:00,88.33,88.333,88.325,88.33,401300001.0
2009-12-25 20:07:00,88.333,88.345,88.333,88.345,99200000.0
2009-12-25 20:08:00,88.33,88.33,88.325,88.328,98300000.0
2009-12-25 20:09:00,88.325,88.325,88.31,88.31,210800000.0
2009-12-25 20:10:00,88.328,88.333,88.323,88.328,285100000.0
2009-12-25 20:11:00,88.34,88.351,88.331,88.336,206300000.0
2009-12-25 20:12:00,88.328,88.333,88.328,88.328,147300000.0
2009-12-25 20:13:00,88.319,88.33,88.318,88.327,193900000.0
2009-12-25 20:14:00,88.328,88.33,88.328,88.328,101900000.0
2009-12-25 20:15:00,88.328,88.333,88.324,88.325,115400000.0
2009-12-25 20:16:00,88.328,88.33,88.322,88.325,185500000.0
2009-12-25 20:17:00,88.335,88.335,88.32,88.328,92400000.0
2009-12-25 20:18:00,88.325,88.328,88.325,88.328,55800000.0
2009-12-25 20:19:00,88.315,88.323,88.315,88.317,41100000.0
2009-12-25 20:20:00,88.325,88.328,88.325,88.328,64000000.0
2009-12-25 20:21:00,88.321,88.336,88.321,88.326,166000000.0
2009-12-25 20:22:00,88.328,88.33,88.328,88.33,75000001.0
2009-12-25 20:23:00,88.325,88.333,88.32,88.325,138900000.0
2009-12-25 20:24:00,88.328,88.33,88.325,88.328,69700000.0
2009-12-25 20:25:00,88.328,88.332,88.319,88.332,147400000.0
2009-12-25 20:26:00,88.325,88.333,88.325,88.33,142500000.0
2009-12-25 20:27:00,88.325,88.327,88.32,88.326,64100000.0
2009-12-25 20:28:00,88.328,88.33,88.325,88.325,129300000.0
2009-12-25 20:29:00,88.325,88.33,88.323,88.328,180800000.0
2009-12-25 20:30:00,88.328,88.331,88.31,88.31,136300000.0
2009-12-25 20:31:00,88.31,88.325,88.31,88.325,267800000.0
2009-12-25 20:32:00,88.328,88.333,88.325,88.328,140700000.0
2009-12-25 20:33:00,88.324,88.324,88.316,88.316,121700000.0
2009-12-25 20:34:00,88.328,88.33,88.325,88.33,70600000.0
2009-12-25 20:35:00,88.33,88.336,88.329,88.336,102200000.0
2009-12-25 20:36:00,88.328,88.33,88.323,88.328,318900000.0
2009-12-25 20:37:00,88.318,88.326,88.318,88.326,227600000.0
2009-12-25 20:38:00,88.325,88.328,88.325,88.328,127800000.0
2009-12-25 20:39:00,88.328,88.335,88.325,88.328,215200000.0
2009-12-25 20:40:00,88.325,88.332,88.321,88.328,67300000.0
2009-12-25 20:41:00,88.328,88.334,88.32,88.324,226400000.0
2009-12-25 20:42:00,88.325,88.328,88.325,88.325,91300000.0
2009-12-25 20:43:00,88.327,88.339,88.327,88.333,207800000.0
2009-12-25 20:44:00,88.325,88.328,88.325,88.325,215300000.0
2009-12-25 20:45:00,88.32,88.329,88.317,88.323,215200000.0
2009-12-25 20:46:00,88.325,88.33,88.323,88.325,372699999.0
2009-12-25 20:47:00,88.323,88.329,88.316,88.317,241900000.0
2009-12-25 20:48:00,88.328,88.33,88.325,88.328,270499999.0
2009-12-25 20:49:00,88.33,88.344,88.326,88.326,133400000.0
2009-12-25 20:50:00,88.328,88.328,88.325,88.328,189500000.0
2009-12-25 20:51:00,88.332,88.335,88.32,88.32,89800000.0
2009-12-25 20:52:00,88.328,88.33,88.325,88.325,133000000.0
2009-12-25 20:53:00,88.336,88.342,88.332,88.335,41100000.0
2009-12-25 20:54:00,88.328,88.33,88.323,88.328,148899999.0
2009-12-25 20:55:00,88.328,88.328,88.32,88.32,135600000.0
2009-12-25 20:56:00,88.328,88.328,88.325,88.325,21400000.0
2009-12-25 20:57:00,88.335,88.343,88.329,88.329,88700000.0
2009-12-25 20:58:00,88.325,88.328,88.325,88.325,178500000.0
2009-12-25 20:59:00,88.345,88.345,88.336,88.336,52700000.0
2009-12-25 21:00:00,88.325,88.328,88.325,88.325,34800000.0
2009-12-25 21:01:00,88.325,88.329,88.32,88.328,24000000.0
2009-12-25 21:02:00,88.325,88.328,88.322,88.325,60000000.0
2009-12-25 21:03:00,88.331,88.331,88.32,88.33,108900000.0
2009-12-25 21:04:00,88.325,88.33,88.323,88.323,151200000.0
2009-12-25 21:05:00,88.323,88.325,88.323,88.325,137200000.0
2009-12-25 21:06:00,88.325,88.331,88.32,88.323,144600000.0
2009-12-25 21:07:00,88.325,88.33,88.322,88.323,235700000.0
2009-12-25 21:08:00,88.322,88.326,88.308,88.308,22800000.0
2009-12-25 21:09:00,88.325,88.325,88.325,88.325,29400000.0
2009-12-25 21:10:00,88.325,88.332,88.315,88.315,117300000.0
2009-12-25 21:11:00,88.316,88.331,88.316,88.331,44500000.0
2009-12-25 21:12:00,88.325,88.328,88.325,88.325,87900000.0
2009-12-25 21:13:00,88.327,88.333,88.327,88.333,26800000.0
2009-12-25 21:14:00,88.325,88.328,88.325,88.325,101500000.0
2009-12-25 21:15:00,88.314,88.317,88.308,88.311,127300000.0
2009-12-25 21:16:00,88.328,88.328,88.325,88.325,16200000.0
2009-12-25 21:17:00,88.342,88.343,88.328,88.343,213800000.0
2009-12-25 21:18:00,88.325,88.328,88.325,88.325,103400000.0
2009-12-25 21:19:00,88.325,88.328,88.323,88.328,108500000.0
2009-12-25 21:20:00,88.329,88.338,88.324,88.336,38100000.0
2009-12-25 21:21:00,88.336,88.341,88.327,88.341,97600000.0
2009-12-25 21:22:00,88.323,88.33,88.323,88.328,213899999.0
2009-12-25 21:23:00,88.319,88.329,88.318,88.324,284000000.0
2009-12-25 21:24:00,88.325,88.335,88.323,88.33,184200000.0
2009-12-25 21:25:00,88.321,88.327,88.31,88.32,244100000.0
2009-12-25 21:26:00,88.33,88.335,88.325,88.328,154500000.0
2009-12-25 21:27:00,88.328,88.337,88.328,88.329,138000000.0
2009-12-25 21:28:00,88.33,88.33,88.325,88.328,54600000.0
2009-12-25 21:29:00,88.329,88.334,88.32,88.32,260200000.0
2009-12-25 21:30:00,88.328,88.333,88.328,88.33,152000000.0
2009-12-25 21:31:00,88.337,88.339,88.331,88.333,106000000.0
2009-12-25 21:32:00,88.328,88.33,88.325,88.325,114100000.0
2009-12-25 21:33:00,88.32,88.332,88.32,88.322,93700000.0
2009-12-25 21:34:00,88.328,88.328,88.325,88.325,22500000.0
2009-12-25 21:35:00,88.319,88.332,88.319,88.332,91500001.0
2009-12-25 21:36:00,88.325,88.333,88.325,88.33,237599999.0
2009-12-25 21:37:00,88.322,88.329,88.318,88.322,88900000.0
2009-12-25 21:38:00,88.328,88.328,88.323,88.325,114600001.0
2009-12-25 21:39:00,88.325,88.327,88.318,88.323,292099999.0
2009-12-25 21:40:00,88.325,88.33,88.325,88.328,156000000.0
2009-12-25 21:41:00,88.325,88.326,88.317,88.326,127800000.0
2009-12-25 21:42:00,88.328,88.33,88.325,88.325,63900000.0
2009-12-25 21:43:00,88.326,88.327,88.322,88.327,29800000.0
2009-12-25 21:44:00,88.325,88.33,88.322,88.325,136200000.0
2009-12-25 21:45:00,88.325,88.325,88.322,88.325,60600000.0
2009-12-25 21:46:00,88.321,88.331,88.317,88.325,64000000.0
2009-12-25 21:47:00,88.323,88.334,88.323,88.333,64300000.0
2009-12-25 21:48:00,88.328,88.333,88.323,88.323,82800000.0
2009-12-25 21:49:00,88.305,88.319,88.305,88.309,71800000.0
2009-12-25 21:50:00,88.325,88.33,88.322,88.328,214900000.0
2009-12-25 21:51:00,88.332,88.338,88.328,88.33,231900000.0
2009-12-25 21:52:00,88.33,88.33,88.325,88.328,127300000.0
2009-12-25 21:53:00,88.335,88.345,88.331,88.341,320000000.0
2009-12-25 21:54:00,88.325,88.333,88.322,88.325,189700000.0
2009-12-25 21:55:00,88.323,88.325,88.307,88.307,236600000.0
2009-12-25 21:56:00,88.325,88.328,88.325,88.328,127000000.0
2009-12-25 21:57:00,88.327,88.335,88.327,88.327,157100000.0
2009-12-25 21:58:00,88.325,88.33,88.323,88.328,132500000.0
2009-12-25 21:59:00,88.325,88.33,88.325,88.328,53700000.0
2009-12-25 22:00:00,88.324,88.333,88.32,88.322,70000000.0
2009-12-25 22:01:00,88.325,88.332,88.32,88.328,94000000.0
2009-12-25 22:02:00,88.328,88.33,88.323,88.328,197600000.0
2009-12-25 22:03:00,88.318,88.327,88.317,88.321,237500000.0
2009-12-25 22:04:00,88.33,88.333,88.325,88.33,195600000.0
2009-12-25 22:05:00,88.336,88.342,88.331,88.333,34200000.0
2009-12-25 22:06:00,88.328,88.328,88.325,88.325,141500000.0
2009-12-25 22:07:00,88.323,88.326,88.316,88.324,209100000.0
2009-12-25 22:08:00,88.325,88.33,88.32,88.325,192100000.0
2009-12-25 22:09:00,88.33,88.342,88.327,88.335,279700000.0
2009-12-25 22:10:00,88.325,88.325,88.325,88.325,15600000.0
2009-12-25 22:11:00,88.315,88.32,88.303,88.303,57300000.0
2009-12-25 22:12:00,88.323,88.328,88.323,88.328,55600000.0
2009-12-25 22:13:00,88.332,88.335,88.323,88.334,86300000.0
2009-12-25 22:14:00,88.325,88.325,88.323,88.323,71100000.0
2009-12-25 22:15:00,88.325,88.333,88.325,88.333,16000000.0
2009-12-25 22:16:00,88.323,88.325,88.323,88.323,59000000.0
2009-12-25 22:17:00,88.307,88.311,88.307,88.307,20900000.0
2009-12-25 22:18:00,88.328,88.328,88.322,88.323,121400000.0
2009-12-25 22:19:00,88.334,88.343,88.329,88.334,119700000.0
2009-12-25 22:20:00,88.328,88.33,88.325,88.328,232600000.0
2009-12-25 22:21:00,88.32,88.333,88.32,88.333,71300000.0
2009-12-25 22:22:00,88.325,88.33,88.325,88.33,58600000.0
2009-12-25 22:23:00,88.326,88.33,88.317,88.318,163700000.0
2009-12-25 22:24:00,88.325,88.33,88.322,88.328,52900000.0
2009-12-25 22:25:00,88.323,88.327,88.319,88.327,73900000.0
2009-12-25 22:26:00,88.328,88.33,88.325,88.33,55100000.0
2009-12-25 22:27:00,88.323,88.323,88.314,88.314,71300000.0
2009-12-25 22:28:00,88.325,88.33,88.322,88.33,131500000.0
2009-12-25 22:29:00,88.325,88.328,88.325,88.325,186300000.0
2009-12-25 22:30:00,88.325,88.334,88.319,88.32,123600000.0
2009-12-25 22:31:00,88.319,88.325,88.317,88.324,135900000.0
2009-12-25 22:32:00,88.325,88.33,88.322,88.325,205400000.0
2009-12-25 22:33:00,88.325,88.332,88.319,88.326,195700000.0
2009-12-25 22:34:00,88.325,88.328,88.323,88.325,106800000.0
2009-12-25 22:35:00,88.335,88.335,88.325,88.325,129400000.0
2009-12-25 22:36:00,88.325,88.328,88.325,88.328,205400000.0
2009-12-25 22:37:00,88.317,88.332,88.317,88.33,121200000.0
2009-12-25 22:38:00,88.322,88.33,88.322,88.328,108300000.0
2009-12-25 22:39:00,88.325,88.328,88.323,88.325,103200000.0
2009-12-25 22:40:00,88.325,88.344,88.323,88.344,110400000.0
2009-12-25 22:41:00,88.325,88.328,88.325,88.325,127700000.0
2009-12-25 22:42:00,88.325,88.331,88.315,88.315,142800000.0
2009-12-25 22:43:00,88.325,88.33,88.323,88.328,233100000.0
2009-12-25 22:44:00,88.325,88.331,88.318,88.318,163500000.0
2009-12-25 22:45:00,88.325,88.332,88.321,88.332,146000000.0
2009-12-25 22:46:00,88.325,88.328,88.322,88.328,162100000.0
2009-12-25 22:47:00,88.308,88.314,88.308,88.31,64000000.0
2009-12-25 22:48:00,88.325,88.328,88.325,88.325,79800000.0
2009-12-25 22:49:00,88.328,88.328,88.322,88.323,133000000.0
2009-12-25 22:50:00,88.324,88.33,88.321,88.324,91900000.0
2009-12-25 22:51:00,88.33,88.337,88.327,88.336,329100000.0
2009-12-25 22:52:00,88.325,88.328,88.322,88.325,269900000.0
2009-12-25 22:53:00,88.327,88.327,88.308,88.308,230600000.0
2009-12-25 22:54:00,88.325,88.33,88.322,88.325,101900000.0
2009-12-25 22:55:00,88.334,88.342,88.33,88.33,68200000.0
2009-12-25 22:56:00,88.328,88.328,88.322,88.328,184300000.0
2009-12-25 22:58:00,88.325,88.33,88.322,88.325,343800000.0
2009-12-25 22:59:00,88.339,88.347,88.335,88.339,328100000.0
2009-12-25 23:00:00,88.325,88.328,88.322,88.328,220400000.0
2009-12-25 23:01:00,88.324,88.335,88.316,88.335,267000000.0
2009-12-25 23:02:00,88.335,88.341,88.331,88.333,375100000.0
2009-12-25 23:03:00,88.323,88.326,88.316,88.323,287500000.0
2009-12-25 23:04:00,88.323,88.328,88.318,88.318,107900000.0
2009-12-25 23:06:00,88.263,88.263,87.922,87.928,332200000.0
2009-12-25 23:07:00,87.973,88.285,87.973,88.283,189400000.0
2009-12-25 23:08:00,88.236,88.236,87.922,87.925,132600000.0
2009-12-25 23:09:00,87.975,88.292,87.975,88.284,213000000.0
2009-12-25 23:10:00,88.236,88.236,87.922,87.922,134600001.0
2009-12-25 23:11:00,87.975,88.292,87.975,88.292,317800000.0
2009-12-25 23:12:00,88.242,88.242,87.922,87.925,138100000.0
2009-12-25 23:13:00,87.973,88.297,87.973,88.285,367600000.0
2009-12-25 23:14:00,88.232,88.232,87.922,87.925,251300000.0
2009-12-25 23:15:00,87.975,88.257,87.975,88.253,382600000.0
2009-12-25 23:16:00,88.203,88.203,87.922,87.928,356200000.0
2009-12-25 23:17:00,87.978,88.252,87.978,88.247,259800000.0
2009-12-25 23:18:00,88.194,88.194,87.922,87.927,159300000.0
2009-12-25 23:19:00,87.928,87.93,87.922,87.925,219500000.0
2009-12-25 23:20:00,87.975,88.257,87.975,88.247,121900000.0
2009-12-25 23:21:00,88.248,88.253,88.24,88.244,157300000.0
2009-12-25 23:22:00,88.196,88.196,87.922,87.925,553500000.0
2009-12-25 23:23:00,87.975,88.214,87.975,88.214,178800000.0
2009-12-25 23:24:00,88.163,88.163,87.922,87.925,282600000.0
2009-12-25 23:25:00,87.978,88.219,87.978,88.207,355000000.0
2009-12-25 23:26:00,88.157,88.157,87.922,87.925,142800000.0
2009-12-25 23:27:00,87.975,88.214,87.975,88.214,60700000.0
2009-12-25 23:28:00,88.164,88.164,87.922,87.925,239100000.0
2009-12-25 23:29:00,87.975,88.213,87.975,88.213,167000000.0
2009-12-25 23:30:00,88.16,88.16,87.922,87.922,53200000.0
2009-12-25 23:32:00,87.925,87.93,87.922,87.925,112200000.0
2009-12-25 23:33:00,87.975,88.174,87.975,88.172,257700001.0
2009-12-25 23:34:00,88.125,88.125,87.925,87.927,170500000.0
2009-12-25 23:35:00,87.978,88.178,87.978,88.172,282300000.0
2009-12-25 23:36:00,88.119,88.119,87.925,87.925,223100000.0
2009-12-25 23:37:00,87.978,88.175,87.978,88.17,191900000.0
2009-12-25 23:38:00,88.12,88.12,87.925,87.933,451200000.0
2009-12-25 23:39:00,87.978,88.134,87.978,88.133,281200001.0
2009-12-25 23:40:00,88.085,88.085,87.922,87.927,275300000.0
2009-12-25 23:41:00,87.978,88.135,87.978,88.135,266500000.0
2009-12-25 23:42:00,88.082,88.082,87.922,87.925,333600000.0
2009-12-25 23:43:00,87.978,88.127,87.978,88.117,479100000.0
2009-12-25 23:44:00,88.064,88.064,87.922,87.927,506600000.0
2009-12-25 23:45:00,87.978,88.134,87.978,88.132,348300000.0
2009-12-25 23:46:00,88.084,88.084,87.925,87.925,255600000.0
2009-12-25 23:47:00,88.092,88.092,88.08,88.089,73700000.0
2009-12-25 23:48:00,87.922,87.93,87.922,87.927,267600000.0
2009-12-25 23:49:00,88.089,88.098,88.086,88.097,680299999.0
2009-12-25 23:50:00,87.93,87.93,87.922,87.93,168800000.0
2009-12-25 23:51:00,88.087,88.095,88.086,88.086,50700001.0
2009-12-25 23:52:00,87.93,87.93,87.925,87.93,43400000.0
2009-12-25 23:53:00,88.088,88.09,88.078,88.085,279600000.0
2009-12-25 23:54:00,87.927,87.93,87.922,87.928,241200000.0
2009-12-25 23:55:00,88.075,88.089,88.075,88.084,156500000.0
2009-12-25 23:56:00,88.088,88.091,88.084,88.089,44500000.0
2009-12-25 23:57:00,88.09,88.097,88.081,88.089,207900000.0
2009-12-25 23:58:00,88.088,88.101,88.085,88.087,345300000.0
2009-12-25 23:59:00,88.083,88.095,88.076,88.09,247400000.0
2009-12-28 00:00:00,88.243,88.302,88.215,88.282,19100000.0
2009-12-28 00:01:00,88.297,88.303,88.278,88.278,26900000.0
2009-12-28 00:02:00,88.297,88.297,88.2,88.24,7500000.0
2009-12-28 00:03:00,88.245,88.26,88.24,88.26,5000000.0
2009-12-28 00:04:00,88.265,88.27,88.265,88.27,8200000.0
2009-12-28 00:05:00,88.27,88.275,88.27,88.275,16800000.0
2009-12-28 00:06:00,88.275,88.285,88.27,88.27,28900000.0
2009-12-28 00:07:00,88.27,88.275,88.265,88.275,13500000.0
2009-12-28 00:08:00,88.275,88.275,88.23,88.255,50500000.0
2009-12-28 00:09:00,88.26,88.285,88.26,88.285,25000000.0
2009-12-28 00:10:00,88.285,88.285,88.26,88.26,14900000.0
2009-12-28 00:11:00,88.26,88.27,88.26,88.27,8000000.0
2009-12-28 00:12:00,88.27,88.275,88.26,88.275,12000000.0
2009-12-28 00:13:00,88.275,88.275,88.24,88.25,6000000.0
2009-12-28 00:14:00,88.25,88.27,88.21,88.27,48800000.0
2009-12-28 00:15:00,88.27,88.27,88.255,88.26,11000000.0
2009-12-28 00:16:00,88.255,88.275,88.185,88.185,38000000.0
2009-12-28 00:17:00,88.2,88.23,88.2,88.23,12000000.0
2009-12-28 00:18:00,88.24,88.24,88.23,88.24,3000000.0
2009-12-28 00:19:00,88.23,88.27,88.23,88.265,14400000.0
2009-12-28 00:20:00,88.25,88.26,88.205,88.26,39000000.0
2009-12-28 00:21:00,88.22,88.26,88.215,88.25,18400000.0
2009-12-28 00:22:00,88.215,88.27,88.215,88.27,12200000.0
2009-12-28 00:23:00,88.27,88.27,88.27,88.27,1000000.0
2009-12-28 00:24:00,88.275,88.29,88.275,88.29,6000000.0
2009-12-28 00:25:00,88.28,88.29,88.28,88.29,3000000.0
2009-12-28 00:26:00,88.3,88.3,88.295,88.295,5000000.0
2009-12-28 00:27:00,88.29,88.295,88.255,88.29,11800000.0
2009-12-28 00:28:00,88.255,88.255,88.255,88.255,2400000.0
2009-12-28 00:29:00,88.271,88.282,88.261,88.28,233800000.0
2009-12-28 00:30:00,88.285,88.29,88.285,88.29,2000000.0
2009-12-28 00:31:00,88.29,88.325,88.29,88.325,8600000.0
2009-12-28 00:32:00,88.315,88.315,88.31,88.31,6900000.0
2009-12-28 00:33:00,88.315,88.315,88.315,88.315,1000000.0
2009-12-28 00:34:00,88.315,88.315,88.31,88.315,7200000.0
2009-12-28 00:35:00,88.315,88.315,88.31,88.315,29700000.0
2009-12-28 00:36:00,88.315,88.315,88.31,88.31,37700000.0
2009-12-28 00:37:00,88.315,88.315,88.31,88.315,16500000.0
2009-12-28 00:38:00,88.315,88.315,88.31,88.315,59000000.0
2009-12-28 00:39:00,88.315,88.315,88.31,88.31,37000000.0
2009-12-28 00:40:00,88.315,88.335,88.31,88.315,33100000.0
2009-12-28 00:41:00,88.315,88.33,88.31,88.33,10400000.0
2009-12-28 00:42:00,88.315,88.335,88.315,88.325,13000000.0
2009-12-28 00:43:00,88.335,88.34,88.32,88.325,10000000.0
2009-12-28 00:44:00,88.325,88.35,88.325,88.345,21400000.0
2009-12-28 00:45:00,88.345,88.35,88.345,88.345,25000000.0
2009-12-28 00:46:00,88.345,88.37,88.345,88.37,30600000.0
2009-12-28 00:47:00,88.37,88.375,88.3,88.31,17800000.0
2009-12-28 00:48:00,88.315,88.315,88.305,88.305,3000000.0
2009-12-28 00:49:00,88.323,88.341,88.321,88.321,515200000.0
2009-12-28 00:50:00,88.295,88.32,88.29,88.315,11500000.0
2009-12-28 00:51:00,88.315,88.32,88.31,88.31,5000000.0
2009-12-28 00:52:00,88.31,88.325,88.31,88.32,12600000.0
2009-12-28 00:53:00,88.32,88.32,88.32,88.32,5000000.0
2009-12-28 00:54:00,88.315,88.325,88.315,88.315,30200000.0
2009-12-28 00:55:00,88.315,88.325,88.315,88.325,13600000.0
2009-12-28 00:56:00,88.325,88.325,88.315,88.315,8800000.0
2009-12-28 00:57:00,88.315,88.315,88.315,88.315,7200000.0
2009-12-28 00:58:00,88.315,88.335,88.315,88.335,11000000.0
2009-12-28 00:59:00,88.335,88.335,88.325,88.325,44800000.0
2009-12-28 01:00:00,88.33,88.34,88.325,88.325,34600000.0
2009-12-28 01:01:00,88.325,88.325,88.255,88.265,52600000.0
2009-12-28 01:02:00,88.265,88.275,88.255,88.265,33800000.0
2009-12-28 01:03:00,88.275,88.275,88.265,88.275,41200000.0
2009-12-28 01:04:00,88.27,88.305,88.27,88.305,82600000.0
2009-12-28 01:05:00,88.305,88.305,88.285,88.295,28000000.0
2009-12-28 01:06:00,88.3,88.31,88.28,88.31,42200000.0
2009-12-28 01:07:00,88.3,88.3,88.28,88.3,23000000.0
2009-12-28 01:08:00,88.3,88.3,88.275,88.275,50800000.0
2009-12-28 01:09:00,88.275,88.28,88.27,88.28,29200000.0
2009-12-28 01:10:00,88.28,88.285,88.27,88.275,52400000.0
2009-12-28 01:11:00,88.275,88.29,88.26,88.28,251000000.0
2009-12-28 01:12:00,88.255,88.255,88.25,88.25,12000000.0
2009-12-28 01:13:00,88.265,88.265,88.245,88.25,56000000.0
2009-12-28 01:14:00,88.25,88.265,88.25,88.26,81600000.0
2009-12-28 01:15:00,88.27,88.32,88.27,88.305,384000000.0
2009-12-28 01:16:00,88.305,88.32,88.295,88.31,383199999.0
2009-12-28 01:17:00,88.305,88.305,88.29,88.295,40000000.0
2009-12-28 01:18:00,88.3,88.3,88.29,88.295,40000000.0
2009-12-28 01:19:00,88.3,88.3,88.3,88.3,16000000.0
2009-12-28 01:20:00,88.295,88.295,88.295,88.295,4000000.0
2009-12-28 01:21:00,88.285,88.295,88.275,88.275,73799999.0
2009-12-28 01:22:00,88.275,88.275,88.27,88.27,12000000.0
2009-12-28 01:23:00,88.265,88.27,88.255,88.26,44000000.0
2009-12-28 01:24:00,88.275,88.275,88.26,88.27,72000000.0
2009-12-28 01:25:00,88.27,88.27,88.265,88.27,24000000.0
2009-12-28 01:26:00,88.26,88.26,88.245,88.26,48800000.0
2009-12-28 01:27:00,88.27,88.285,88.27,88.28,80000000.0
2009-12-28 01:28:00,88.285,88.29,88.285,88.285,52000000.0
2009-12-28 01:29:00,88.285,88.305,88.28,88.28,172000000.0
2009-12-28 01:30:00,88.275,88.28,88.265,88.265,72000000.0
2009-12-28 01:31:00,88.27,88.275,88.27,88.27,40000000.0
2009-12-28 01:32:00,88.27,88.27,88.23,88.23,180000000.0
2009-12-28 01:33:00,88.24,88.245,88.24,88.245,24000000.0
2009-12-28 01:34:00,88.26,88.265,88.245,88.255,124000000.0
2009-12-28 01:35:00,88.255,88.255,88.24,88.245,100000000.0
2009-12-28 01:36:00,88.25,88.25,88.24,88.24,121000000.0
2009-12-28 01:37:00,88.245,88.25,88.24,88.25,96000000.0
2009-12-28 01:38:00,88.23,88.25,88.23,88.24,134400000.0
2009-12-28 01:39:00,88.245,88.265,88.245,88.25,80000000.0
2009-12-28 01:40:00,88.245,88.255,88.245,88.25,76000000.0
2009-12-28 01:41:00,88.255,88.265,88.25,88.255,184000000.0
2009-12-28 01:42:00,88.26,88.275,88.24,88.26,256800000.0
2009-12-28 01:43:00,88.255,88.255,88.235,88.24,80000000.0
2009-12-28 01:44:00,88.24,88.255,88.23,88.25,353600000.0
2009-12-28 01:45:00,88.245,88.245,88.225,88.23,118400000.0
2009-12-28 01:46:00,88.225,88.235,88.225,88.23,44000000.0
2009-12-28 01:47:00,88.235,88.26,88.23,88.25,252000000.0
2009-12-28 01:48:00,88.245,88.245,88.235,88.235,36000000.0
2009-12-28 01:49:00,88.24,88.24,88.2,88.205,50800000.0
2009-12-28 01:50:00,88.205,88.205,88.13,88.17,307000000.0
2009-12-28 01:51:00,88.175,88.185,88.17,88.18,84000000.0
2009-12-28 01:52:00,88.185,88.215,88.185,88.21,86800000.0
2009-12-28 01:53:00,88.205,88.205,88.185,88.185,182400000.0
2009-12-28 01:54:00,88.185,88.185,88.185,88.185,4000000.0
2009-12-28 01:55:00,88.195,88.195,88.19,88.19,16000000.0
2009-12-28 01:56:00,88.195,88.215,88.185,88.215,245600000.0
2009-12-28 01:57:00,88.215,88.215,88.195,88.195,15600000.0
2009-12-28 01:58:00,88.2,88.29,88.2,88.29,221900000.0
2009-12-28 01:59:00,88.29,88.305,88.185,88.195,483400000.0
2009-12-28 02:00:00,88.215,88.265,88.125,88.17,562300000.0
2009-12-28 02:01:00,88.17,88.195,88.13,88.13,385100000.0
2009-12-28 02:02:00,88.135,88.185,88.13,88.17,335100000.0
2009-12-28 02:03:00,88.17,88.17,88.135,88.16,275800000.0
2009-12-28 02:04:00,88.155,88.17,88.15,88.16,142000000.0
2009-12-28 02:05:00,88.165,88.175,88.145,88.16,260400000.0
2009-12-28 02:06:00,88.16,88.165,88.15,88.165,179700000.0
2009-12-28 02:07:00,88.17,88.17,88.135,88.14,267900000.0
2009-12-28 02:08:00,88.14,88.16,88.135,88.145,156500000.0
2009-12-28 02:09:00,88.145,88.17,88.13,88.14,399200000.0
2009-12-28 02:10:00,88.14,88.14,88.115,88.125,312400000.0
2009-12-28 02:11:00,88.13,88.14,88.125,88.135,218400000.0
2009-12-28 02:12:00,88.135,88.175,88.135,88.155,340100000.0
2009-12-28 02:13:00,88.155,88.175,88.15,88.15,225000000.0
2009-12-28 02:14:00,88.15,88.165,88.145,88.155,452600001.0
2009-12-28 02:15:00,88.165,88.165,88.14,88.14,221800000.0
2009-12-28 02:16:00,88.14,88.145,88.135,88.145,186400000.0
2009-12-28 02:17:00,88.15,88.15,88.13,88.13,150800000.0
2009-12-28 02:18:00,88.13,88.15,88.12,88.14,421800000.0
2009-12-28 02:19:00,88.135,88.155,88.13,88.155,297000000.0
2009-12-28 02:20:00,88.15,88.165,88.145,88.155,435500000.0
2009-12-28 02:21:00,88.16,88.16,88.135,88.135,398500000.0
2009-12-28 02:22:00,88.14,88.145,88.14,88.145,48000000.0
2009-12-28 02:23:00,88.145,88.145,88.125,88.125,139300000.0
2009-12-28 02:24:00,88.13,88.145,88.125,88.14,112000000.0
2009-12-28 02:25:00,88.145,88.15,88.14,88.145,186800000.0
2009-12-28 02:26:00,88.145,88.145,88.125,88.125,65600000.0
2009-12-28 02:27:00,88.125,88.145,88.12,88.145,72000000.0
2009-12-28 02:28:00,88.14,88.145,88.13,88.135,77600000.0
2009-12-28 02:29:00,88.13,88.155,88.125,88.15,253700000.0
2009-12-28 02:30:00,88.15,88.175,88.145,88.165,375700000.0
2009-12-28 02:31:00,88.17,88.17,88.135,88.135,323900000.0
2009-12-28 02:32:00,88.14,88.165,88.14,88.145,167200000.0
2009-12-28 02:33:00,88.145,88.155,88.135,88.15,249300000.0
2009-12-28 02:34:00,88.15,88.175,88.145,88.165,283200000.0
2009-12-28 02:35:00,88.165,88.18,88.165,88.18,112800000.0
2009-12-28 02:36:00,88.18,88.18,88.175,88.18,49600000.0
2009-12-28 02:37:00,88.175,88.175,88.155,88.16,180800000.0
2009-12-28 02:38:00,88.16,88.17,88.16,88.165,59200000.0
2009-12-28 02:39:00,88.165,88.165,88.15,88.155,57600000.0
2009-12-28 02:40:00,88.155,88.165,88.155,88.165,30400000.0
2009-12-28 02:41:00,88.165,88.235,88.16,88.23,444400000.0
2009-12-28 02:42:00,88.225,88.23,88.195,88.205,381300000.0
2009-12-28 02:43:00,88.205,88.215,88.205,88.21,196000000.0
2009-12-28 02:44:00,88.21,88.235,88.195,88.23,329700000.0
2009-12-28 02:45:00,88.23,88.24,88.21,88.24,393700000.0
2009-12-28 02:46:00,88.24,88.245,88.215,88.225,773400000.0
2009-12-28 02:47:00,88.225,88.245,88.21,88.245,492600000.0
2009-12-28 02:48:00,88.25,88.27,88.22,88.255,475200000.0
2009-12-28 02:49:00,88.25,88.255,88.245,88.255,189000000.0
2009-12-28 02:50:00,88.265,88.315,88.265,88.305,395200000.0
2009-12-28 02:51:00,88.305,88.32,88.285,88.32,366600000.0
2009-12-28 02:52:00,88.32,88.355,88.315,88.315,534400000.0
2009-12-28 02:53:00,88.315,88.345,88.315,88.335,566400000.0
2009-12-28 02:54:00,88.325,88.345,88.305,88.305,720000000.0
2009-12-28 02:55:00,88.31,88.33,88.27,88.295,723100000.0
2009-12-28 02:56:00,88.29,88.325,88.29,88.31,583200000.0
2009-12-28 02:57:00,88.315,88.315,88.295,88.3,257600000.0
2009-12-28 02:58:00,88.305,88.31,88.28,88.28,373600000.0
2009-12-28 02:59:00,88.275,88.29,88.24,88.24,568000000.0
2009-12-28 03:00:00,88.245,88.27,88.245,88.25,546400000.0
2009-12-28 03:01:00,88.25,88.265,88.225,88.24,401700000.0
2009-12-28 03:02:00,88.235,88.255,88.23,88.255,194400000.0
2009-12-28 03:03:00,88.26,88.26,88.18,88.18,719200000.0
2009-12-28 03:04:00,88.185,88.205,88.15,88.205,340800000.0
2009-12-28 03:05:00,88.205,88.23,88.195,88.22,328900000.0
2009-12-28 03:06:00,88.22,88.245,88.215,88.235,209600000.0
2009-12-28 03:07:00,88.245,88.245,88.195,88.205,203200000.0
2009-12-28 03:08:00,88.205,88.22,88.195,88.215,166400000.0
2009-12-28 03:09:00,88.225,88.225,88.215,88.215,143200000.0
2009-12-28 03:10:00,88.215,88.265,88.215,88.235,156800000.0
2009-12-28 03:11:00,88.245,88.245,88.235,88.235,9600000.0
2009-12-28 03:12:00,88.235,88.235,88.215,88.215,204000000.0
2009-12-28 03:13:00,88.215,88.22,88.2,88.215,64200000.0
2009-12-28 03:14:00,88.215,88.215,88.205,88.205,120800000.0
2009-12-28 03:15:00,88.195,88.215,88.19,88.205,132000000.0
2009-12-28 03:16:00,88.205,88.215,88.195,88.2,98100000.0
2009-12-28 03:17:00,88.195,88.2,88.185,88.195,158400000.0
2009-12-28 03:18:00,88.195,88.195,88.195,88.195,14400000.0
2009-12-28 03:19:00,88.195,88.2,88.185,88.195,203200000.0
2009-12-28 03:20:00,88.195,88.225,88.195,88.225,97600000.0
2009-12-28 03:21:00,88.225,88.225,88.205,88.225,61600000.0
2009-12-28 03:22:00,88.225,88.245,88.225,88.245,74400000.0
2009-12-28 03:23:00,88.235,88.235,88.215,88.22,196800000.0
2009-12-28 03:24:00,88.215,88.225,88.215,88.225,9600000.0
2009-12-28 03:25:00,88.225,88.245,88.22,88.235,143200000.0
2009-12-28 03:26:00,88.235,88.24,88.225,88.225,97600000.0
2009-12-28 03:27:00,88.225,88.23,88.215,88.215,190500000.0
2009-12-28 03:28:00,88.225,88.235,88.215,88.235,90400000.0
2009-12-28 03:29:00,88.235,88.235,88.22,88.225,90400000.0
2009-12-28 03:30:00,88.225,88.225,88.21,88.215,127200000.0
2009-12-28 03:31:00,88.215,88.235,88.21,88.22,186400000.0
2009-12-28 03:32:00,88.225,88.235,88.205,88.215,257700000.0
2009-12-28 03:33:00,88.215,88.275,88.205,88.26,517200000.0
2009-12-28 03:34:00,88.265,88.285,88.255,88.265,636800000.0
2009-12-28 03:35:00,88.265,88.295,88.26,88.275,288800000.0
2009-12-28 03:36:00,88.275,88.29,88.265,88.275,482400000.0
2009-12-28 03:37:00,88.275,88.285,88.275,88.285,112000000.0
2009-12-28 03:38:00,88.285,88.285,88.275,88.275,209600000.0
2009-12-28 03:39:00,88.275,88.285,88.275,88.275,256800000.0
2009-12-28 03:40:00,88.275,88.29,88.275,88.285,180000000.0
2009-12-28 03:41:00,88.28,88.28,88.265,88.27,228800000.0
2009-12-28 03:42:00,88.26,88.3,88.255,88.3,295200000.0
2009-12-28 03:43:00,88.305,88.325,88.3,88.3,476000000.0
2009-12-28 03:44:00,88.3,88.335,88.3,88.325,312000000.0
2009-12-28 03:45:00,88.32,88.345,88.315,88.34,434400000.0
2009-12-28 03:46:00,88.34,88.385,88.335,88.375,224000000.0
2009-12-28 03:47:00,88.38,88.39,88.37,88.385,296000000.0
2009-12-28 03:48:00,88.385,88.41,88.38,88.4,364000000.0
2009-12-28 03:49:00,88.405,88.405,88.39,88.39,169600000.0
2009-12-28 03:50:00,88.39,88.4,88.38,88.395,424000000.0
2009-12-28 03:51:00,88.395,88.405,88.375,88.385,338400000.0
2009-12-28 03:52:00,88.385,88.45,88.385,88.44,444800000.0
2009-12-28 03:53:00,88.44,88.445,88.415,88.435,682400000.0
2009-12-28 03:54:00,88.435,88.46,88.425,88.445,667799999.0
2009-12-28 03:55:00,88.46,88.485,88.455,88.475,542800000.0
2009-12-28 03:56:00,88.475,88.48,88.45,88.46,628800000.0
2009-12-28 03:57:00,88.46,88.485,88.45,88.475,617600000.0
2009-12-28 03:58:00,88.475,88.475,88.455,88.465,384000000.0
2009-12-28 03:59:00,88.47,88.47,88.445,88.465,446600000.0
2009-12-28 04:00:00,88.465,88.485,88.465,88.475,298400000.0
2009-12-28 04:01:00,88.47,88.47,88.44,88.445,307400000.0
2009-12-28 04:02:00,88.45,88.45,88.435,88.445,297200000.0
2009-12-28 04:03:00,88.445,88.445,88.435,88.435,120000000.0
2009-12-28 04:04:00,88.44,88.445,88.435,88.435,121600000.0
2009-12-28 04:05:00,88.435,88.49,88.435,88.465,242500000.0
2009-12-28 04:06:00,88.46,88.465,88.44,88.445,136000000.0
2009-12-28 04:07:00,88.445,88.45,88.425,88.425,264000000.0
2009-12-28 04:08:00,88.425,88.445,88.425,88.445,120000000.0
2009-12-28 04:09:00,88.445,88.455,88.435,88.44,189600000.0
2009-12-28 04:10:00,88.44,88.44,88.43,88.435,71200000.0
2009-12-28 04:11:00,88.435,88.445,88.425,88.435,160000000.0
2009-12-28 04:12:00,88.435,88.46,88.425,88.45,374400000.0
2009-12-28 04:13:00,88.45,88.46,88.445,88.46,154400000.0
2009-12-28 04:14:00,88.46,88.46,88.435,88.445,89600000.0
2009-12-28 04:15:00,88.445,88.47,88.435,88.465,340000001.0
2009-12-28 04:16:00,88.465,88.465,88.455,88.455,49600000.0
2009-12-28 04:17:00,88.455,88.46,88.45,88.455,144000000.0
2009-12-28 04:18:00,88.455,88.455,88.45,88.45,60800000.0
2009-12-28 04:19:00,88.45,88.475,88.45,88.465,182500000.0
2009-12-28 04:20:00,88.465,88.475,88.44,88.47,272800000.0
2009-12-28 04:21:00,88.47,88.47,88.465,88.47,92800000.0
2009-12-28 04:22:00,88.47,88.47,88.46,88.465,72000000.0
2009-12-28 04:23:00,88.47,88.47,88.445,88.45,44000000.0
2009-12-28 04:24:00,88.45,88.465,88.445,88.455,97600000.0
2009-12-28 04:25:00,88.465,88.465,88.44,88.44,153600000.0
2009-12-28 04:26:00,88.44,88.445,88.425,88.425,204800000.0
2009-12-28 04:27:00,88.425,88.43,88.42,88.425,102400000.0
2009-12-28 04:28:00,88.425,88.425,88.385,88.4,350600000.0
2009-12-28 04:29:00,88.4,88.405,88.375,88.39,269600000.0
2009-12-28 04:30:00,88.385,88.4,88.38,88.395,196800000.0
2009-12-28 04:31:00,88.39,88.395,88.39,88.395,65600000.0
2009-12-28 04:32:00,88.405,88.43,88.405,88.42,287200000.0
2009-12-28 04:33:00,88.42,88.425,88.405,88.41,161600000.0
2009-12-28 04:34:00,88.41,88.435,88.41,88.42,176000000.0
2009-12-28 04:35:00,88.42,88.425,88.405,88.41,164000000.0
2009-12-28 04:36:00,88.41,88.41,88.375,88.385,315200000.0
2009-12-28 04:37:00,88.39,88.4,88.39,88.395,94400000.0
2009-12-28 04:38:00,88.39,88.39,88.37,88.375,285600000.0
2009-12-28 04:39:00,88.375,88.375,88.365,88.365,216800000.0
2009-12-28 04:40:00,88.365,88.37,88.355,88.355,281600000.0
2009-12-28 04:41:00,88.355,88.36,88.345,88.355,124000000.0
2009-12-28 04:42:00,88.355,88.355,88.335,88.345,368800000.0
2009-12-28 04:43:00,88.35,88.355,88.345,88.35,167200000.0
2009-12-28 04:44:00,88.35,88.35,88.33,88.33,175200000.0
2009-12-28 04:45:00,88.335,88.355,88.33,88.33,176800000.0
2009-12-28 04:46:00,88.33,88.345,88.33,88.335,133600000.0
2009-12-28 04:47:00,88.335,88.335,88.315,88.335,157600000.0
2009-12-28 04:48:00,88.335,88.335,88.325,88.335,171200000.0
2009-12-28 04:49:00,88.335,88.335,88.315,88.335,164000000.0
2009-12-28 04:50:00,88.335,88.345,88.335,88.345,84800000.0
2009-12-28 04:51:00,88.345,88.355,88.34,88.355,40000000.0
2009-12-28 04:52:00,88.355,88.355,88.32,88.335,80000000.0
2009-12-28 04:53:00,88.335,88.335,88.325,88.335,24000000.0
2009-12-28 04:54:00,88.335,88.355,88.325,88.345,237700000.0
2009-12-28 04:55:00,88.345,88.345,88.31,88.335,225600000.0
2009-12-28 04:56:00,88.345,88.365,88.345,88.355,295800000.0
2009-12-28 04:57:00,88.355,88.365,88.345,88.355,144100000.0
2009-12-28 04:58:00,88.355,88.37,88.35,88.365,124800000.0
2009-12-28 04:59:00,88.365,88.37,88.355,88.355,147200000.0
2009-12-28 05:00:00,88.355,88.36,88.355,88.355,52800000.0
2009-12-28 05:01:00,88.365,88.365,88.355,88.355,56000000.0
2009-12-28 05:02:00,88.365,88.365,88.355,88.36,185900000.0
2009-12-28 05:03:00,88.365,88.375,88.365,88.375,161700000.0
2009-12-28 05:04:00,88.375,88.39,88.375,88.385,109600000.0
2009-12-28 05:05:00,88.385,88.385,88.375,88.375,86400000.0
2009-12-28 05:06:00,88.38,88.38,88.355,88.365,172000000.0
2009-12-28 05:07:00,88.365,88.375,88.36,88.365,347400001.0
2009-12-28 05:08:00,88.365,88.39,88.355,88.385,239300000.0
2009-12-28 05:09:00,88.385,88.385,88.355,88.355,110400000.0
2009-12-28 05:10:00,88.36,88.36,88.355,88.355,87200000.0
2009-12-28 05:11:00,88.355,88.355,88.355,88.355,88500000.0
2009-12-28 05:12:00,88.355,88.355,88.355,88.355,36200000.0
2009-12-28 05:13:00,88.355,88.355,88.355,88.355,100900000.0
2009-12-28 05:14:00,88.355,88.355,88.345,88.345,51200000.0
2009-12-28 05:15:00,88.345,88.355,88.345,88.345,100000000.0
2009-12-28 05:16:00,88.345,88.355,88.345,88.355,13600000.0
2009-12-28 05:17:00,88.355,88.365,88.355,88.355,86400000.0
2009-12-28 05:18:00,88.355,88.375,88.355,88.37,51200000.0
2009-12-28 05:19:00,88.37,88.37,88.35,88.37,110400000.0
2009-12-28 05:20:00,88.365,88.365,88.355,88.355,97600000.0
2009-12-28 05:21:00,88.355,88.36,88.355,88.36,64000000.0
2009-12-28 05:22:00,88.36,88.365,88.355,88.365,199000000.0
2009-12-28 05:23:00,88.36,88.37,88.35,88.35,257700000.0
2009-12-28 05:24:00,88.355,88.36,88.35,88.355,58600000.0
2009-12-28 05:25:00,88.355,88.36,88.355,88.355,148900000.0
2009-12-28 05:26:00,88.355,88.355,88.35,88.355,73700000.0
2009-12-28 05:27:00,88.365,88.375,88.365,88.37,163400000.0
2009-12-28 05:28:00,88.37,88.37,88.365,88.365,52000000.0
2009-12-28 05:29:00,88.365,88.375,88.355,88.365,183400000.0
2009-12-28 05:30:00,88.365,88.37,88.36,88.365,44400000.0
2009-12-28 05:31:00,88.365,88.37,88.355,88.36,97800000.0
2009-12-28 05:32:00,88.36,88.36,88.355,88.355,179400000.0
2009-12-28 05:33:00,88.355,88.36,88.345,88.345,203500000.0
2009-12-28 05:34:00,88.345,88.355,88.345,88.355,151100000.0
2009-12-28 05:35:00,88.355,88.36,88.35,88.355,221000000.0
2009-12-28 05:36:00,88.355,88.36,88.355,88.355,117700000.0
2009-12-28 05:37:00,88.355,88.355,88.33,88.335,124000000.0
2009-12-28 05:38:00,88.335,88.355,88.335,88.355,69600000.0
2009-12-28 05:39:00,88.355,88.365,88.345,88.365,148800000.0
2009-12-28 05:40:00,88.355,88.375,88.355,88.355,188100000.0
2009-12-28 05:41:00,88.365,88.375,88.355,88.36,318600002.0
2009-12-28 05:42:00,88.355,88.365,88.355,88.36,73600000.0
2009-12-28 05:43:00,88.365,88.365,88.355,88.36,57600000.0
2009-12-28 05:44:00,88.355,88.36,88.355,88.36,48000000.0
2009-12-28 05:45:00,88.36,88.36,88.355,88.355,100800000.0
2009-12-28 05:46:00,88.355,88.355,88.345,88.345,198400000.0
2009-12-28 05:47:00,88.345,88.355,88.345,88.355,72000000.0
2009-12-28 05:48:00,88.365,88.4,88.365,88.395,357700000.0
2009-12-28 05:49:00,88.395,88.395,88.37,88.375,161200000.0
2009-12-28 05:50:00,88.375,88.375,88.355,88.355,164800000.0
2009-12-28 05:51:00,88.355,88.375,88.355,88.375,79200000.0
2009-12-28 05:52:00,88.365,88.37,88.365,88.37,15200000.0
2009-12-28 05:53:00,88.375,88.375,88.365,88.375,42400000.0
2009-12-28 05:54:00,88.365,88.365,88.355,88.355,28000000.0
2009-12-28 05:55:00,88.355,88.365,88.355,88.365,16000000.0
2009-12-28 05:56:00,88.365,88.365,88.355,88.365,34400000.0
2009-12-28 05:57:00,88.375,88.375,88.365,88.375,72000000.0
2009-12-28 05:58:00,88.375,88.375,88.365,88.365,47200000.0
2009-12-28 05:59:00,88.375,88.375,88.365,88.365,122400000.0
2009-12-28 06:00:00,88.365,88.365,88.335,88.345,57600000.0
2009-12-28 06:01:00,88.345,88.345,88.335,88.335,24000000.0
2009-12-28 06:02:00,88.335,88.345,88.325,88.335,124000000.0
2009-12-28 06:03:00,88.335,88.345,88.325,88.335,104000000.0
2009-12-28 06:04:00,88.325,88.335,88.315,88.32,112000000.0
2009-12-28 06:05:00,88.32,88.335,88.32,88.325,86400000.0
2009-12-28 06:06:00,88.325,88.345,88.305,88.305,261600000.0
2009-12-28 06:07:00,88.305,88.325,88.305,88.315,120800000.0
2009-12-28 06:08:00,88.32,88.365,88.32,88.355,258700000.0
2009-12-28 06:09:00,88.35,88.35,88.32,88.325,175200000.0
2009-12-28 06:10:00,88.33,88.33,88.33,88.33,29600000.0
2009-12-28 06:11:00,88.33,88.38,88.33,88.37,170600000.0
2009-12-28 06:12:00,88.365,88.365,88.35,88.35,94500000.0
2009-12-28 06:13:00,88.345,88.345,88.34,88.34,41600000.0
2009-12-28 06:14:00,88.34,88.345,88.34,88.345,10400000.0
2009-12-28 06:15:00,88.335,88.34,88.33,88.335,91400000.0
2009-12-28 06:16:00,88.335,88.34,88.335,88.34,105800000.0
2009-12-28 06:17:00,88.34,88.35,88.34,88.34,80900000.0
2009-12-28 06:18:00,88.34,88.345,88.335,88.34,148900000.0
2009-12-28 06:19:00,88.34,88.34,88.325,88.335,125600000.0
2009-12-28 06:20:00,88.335,88.34,88.305,88.325,223200000.0
2009-12-28 06:21:00,88.305,88.32,88.295,88.315,278700000.0
2009-12-28 06:22:00,88.315,88.32,88.305,88.315,120100000.0
2009-12-28 06:23:00,88.325,88.325,88.315,88.315,135200000.0
2009-12-28 06:24:00,88.315,88.315,88.305,88.305,44000000.0
2009-12-28 06:25:00,88.305,88.315,88.305,88.315,96000000.0
2009-12-28 06:26:00,88.315,88.315,88.285,88.285,213600000.0
2009-12-28 06:27:00,88.285,88.29,88.255,88.275,322400000.0
2009-12-28 06:28:00,88.275,88.285,88.275,88.275,37600000.0
2009-12-28 06:29:00,88.275,88.315,88.275,88.285,200800000.0
2009-12-28 06:30:00,88.285,88.295,88.285,88.295,87200000.0
2009-12-28 06:31:00,88.295,88.295,88.285,88.285,122400000.0
2009-12-28 06:32:00,88.295,88.305,88.285,88.295,59200000.0
2009-12-28 06:33:00,88.295,88.295,88.285,88.285,33600000.0
2009-12-28 06:34:00,88.295,88.295,88.285,88.285,25600000.0
2009-12-28 06:35:00,88.295,88.3,88.285,88.295,66400000.0
2009-12-28 06:36:00,88.305,88.305,88.295,88.305,74500000.0
2009-12-28 06:37:00,88.295,88.305,88.295,88.295,70500000.0
2009-12-28 06:38:00,88.295,88.295,88.285,88.295,28000000.0
2009-12-28 06:39:00,88.295,88.305,88.29,88.295,139900000.0
2009-12-28 06:40:00,88.295,88.31,88.295,88.3,70400000.0
2009-12-28 06:41:00,88.3,88.305,88.295,88.295,114400000.0
2009-12-28 06:42:00,88.295,88.315,88.295,88.31,154800000.0
2009-12-28 06:43:00,88.3,88.305,88.3,88.305,12000000.0
2009-12-28 06:44:00,88.305,88.31,88.295,88.295,45600000.0
2009-12-28 06:45:00,88.305,88.305,88.285,88.285,41600000.0
2009-12-28 06:46:00,88.285,88.295,88.285,88.295,33600000.0
2009-12-28 06:47:00,88.285,88.295,88.285,88.285,53600000.0
2009-12-28 06:48:00,88.285,88.29,88.285,88.285,80000000.0
2009-12-28 06:49:00,88.285,88.285,88.285,88.285,25600000.0
2009-12-28 06:50:00,88.285,88.285,88.285,88.285,8000000.0
2009-12-28 06:51:00,88.285,88.285,88.285,88.285,4800000.0
2009-12-28 06:52:00,88.285,88.305,88.285,88.295,86400000.0
2009-12-28 06:53:00,88.295,88.305,88.295,88.295,124800000.0
2009-12-28 06:54:00,88.3,88.305,88.295,88.295,59300000.0
2009-12-28 06:55:00,88.295,88.305,88.295,88.305,84800000.0
2009-12-28 06:56:00,88.305,88.305,88.295,88.295,61600000.0
2009-12-28 06:57:00,88.295,88.295,88.285,88.295,27200000.0
2009-12-28 06:58:00,88.295,88.295,88.295,88.295,3200000.0
2009-12-28 06:59:00,88.295,88.305,88.29,88.295,112000000.0
2009-12-28 07:00:00,88.305,88.305,88.295,88.305,12800000.0
2009-12-28 07:01:00,88.295,88.305,88.295,88.295,75200000.0
2009-12-28 07:02:00,88.295,88.3,88.29,88.3,87200000.0
2009-12-28 07:03:00,88.305,88.315,88.295,88.295,185700000.0
2009-12-28 07:04:00,88.295,88.31,88.295,88.31,114900000.0
2009-12-28 07:05:00,88.31,88.31,88.305,88.305,75600000.0
2009-12-28 07:06:00,88.305,88.305,88.3,88.3,55200000.0
2009-12-28 07:07:00,88.3,88.305,88.295,88.295,125700000.0
2009-12-28 07:08:00,88.295,88.295,88.295,88.295,40800000.0
2009-12-28 07:09:00,88.295,88.3,88.295,88.3,138400000.0
2009-12-28 07:10:00,88.3,88.305,88.295,88.295,49600000.0
2009-12-28 07:11:00,88.295,88.295,88.275,88.285,68300000.0
2009-12-28 07:12:00,88.295,88.3,88.29,88.295,267400000.0
2009-12-28 07:13:00,88.29,88.305,88.285,88.295,97600000.0
2009-12-28 07:14:00,88.295,88.315,88.295,88.315,231400000.0
2009-12-28 07:15:00,88.315,88.335,88.31,88.335,139300000.0
2009-12-28 07:16:00,88.325,88.335,88.32,88.325,128800000.0
2009-12-28 07:17:00,88.325,88.325,88.325,88.325,28800000.0
2009-12-28 07:18:00,88.33,88.345,88.33,88.345,160800000.0
2009-12-28 07:19:00,88.345,88.345,88.33,88.33,117600000.0
2009-12-28 07:20:00,88.335,88.34,88.335,88.335,61600000.0
2009-12-28 07:21:00,88.335,88.335,88.33,88.33,25600000.0
2009-12-28 07:22:00,88.335,88.335,88.33,88.335,82400000.0
2009-12-28 07:23:00,88.335,88.345,88.335,88.34,39300000.0
2009-12-28 07:24:00,88.34,88.34,88.335,88.335,106500000.0
2009-12-28 07:25:00,88.335,88.335,88.325,88.335,151300000.0
2009-12-28 07:26:00,88.34,88.375,88.34,88.355,270400000.0
2009-12-28 07:27:00,88.355,88.37,88.345,88.345,239600000.0
2009-12-28 07:28:00,88.345,88.365,88.34,88.365,256100000.0
2009-12-28 07:29:00,88.365,88.375,88.335,88.335,287800000.0
2009-12-28 07:30:00,88.335,88.35,88.335,88.345,277599999.0
2009-12-28 07:31:00,88.345,88.345,88.335,88.335,50400000.0
2009-12-28 07:32:00,88.335,88.34,88.335,88.34,121600000.0
2009-12-28 07:33:00,88.34,88.34,88.325,88.325,196000000.0
2009-12-28 07:34:00,88.325,88.34,88.325,88.335,319300000.0
2009-12-28 07:35:00,88.335,88.35,88.33,88.335,199600000.0
2009-12-28 07:36:00,88.335,88.34,88.335,88.34,76000000.0
2009-12-28 07:37:00,88.335,88.335,88.325,88.335,84000000.0
2009-12-28 07:38:00,88.34,88.355,88.34,88.35,274000000.0
2009-12-28 07:39:00,88.345,88.365,88.345,88.355,168200000.0
2009-12-28 07:40:00,88.36,88.375,88.355,88.37,256000000.0
2009-12-28 07:41:00,88.365,88.38,88.365,88.38,87300000.0
2009-12-28 07:42:00,88.38,88.38,88.36,88.365,94600000.0
2009-12-28 07:43:00,88.37,88.385,88.37,88.375,238400000.0
2009-12-28 07:44:00,88.375,88.375,88.365,88.37,275600000.0
2009-12-28 07:45:00,88.365,88.365,88.36,88.36,107300000.0
2009-12-28 07:46:00,88.355,88.37,88.355,88.365,85700000.0
2009-12-28 07:47:00,88.365,88.365,88.355,88.365,76200000.0
2009-12-28 07:48:00,88.365,88.38,88.35,88.375,349600000.0
2009-12-28 07:49:00,88.375,88.375,88.365,88.37,100100000.0
2009-12-28 07:50:00,88.37,88.37,88.365,88.365,12100000.0
2009-12-28 07:51:00,88.365,88.365,88.355,88.365,112000000.0
2009-12-28 07:52:00,88.365,88.37,88.365,88.365,49600000.0
2009-12-28 07:53:00,88.365,88.38,88.36,88.38,38200000.0
2009-12-28 07:54:00,88.38,88.38,88.365,88.365,57600000.0
2009-12-28 07:55:00,88.365,88.375,88.36,88.365,304900000.0
2009-12-28 07:56:00,88.37,88.375,88.37,88.375,48000000.0
2009-12-28 07:57:00,88.38,88.38,88.375,88.375,40000000.0
2009-12-28 07:58:00,88.37,88.395,88.365,88.375,299200000.0
2009-12-28 07:59:00,88.37,88.39,88.365,88.39,210400000.0
2009-12-28 08:00:00,88.39,88.395,88.355,88.365,448600000.0
2009-12-28 08:01:00,88.365,88.375,88.365,88.37,189400000.0
2009-12-28 08:02:00,88.375,88.395,88.375,88.385,61600000.0
2009-12-28 08:03:00,88.385,88.415,88.385,88.405,148600000.0
2009-12-28 08:04:00,88.41,88.425,88.405,88.41,375300000.0
2009-12-28 08:05:00,88.415,88.42,88.39,88.405,135900000.0
2009-12-28 08:06:00,88.41,88.415,88.37,88.375,370700000.0
2009-12-28 08:07:00,88.375,88.385,88.355,88.375,551800000.0
2009-12-28 08:08:00,88.375,88.395,88.375,88.395,151900000.0
2009-12-28 08:09:00,88.395,88.395,88.38,88.385,188600000.0
2009-12-28 08:10:00,88.385,88.425,88.385,88.41,430700000.0
2009-12-28 08:11:00,88.41,88.41,88.395,88.4,219200000.0
2009-12-28 08:12:00,88.4,88.415,88.395,88.41,328700000.0
2009-12-28 08:13:00,88.405,88.405,88.395,88.4,181600000.0
2009-12-28 08:14:00,88.395,88.415,88.38,88.415,289500000.0
2009-12-28 08:15:00,88.41,88.435,88.41,88.43,378400000.0
2009-12-28 08:16:00,88.43,88.43,88.405,88.41,144800000.0
2009-12-28 08:17:00,88.41,88.415,88.41,88.415,32800000.0
2009-12-28 08:18:00,88.415,88.43,88.415,88.415,172800000.0
2009-12-28 08:19:00,88.42,88.425,88.41,88.425,128800000.0
2009-12-28 08:20:00,88.42,88.43,88.41,88.42,214400000.0
2009-12-28 08:21:00,88.42,88.42,88.42,88.42,38400000.0
2009-12-28 08:22:00,88.42,88.42,88.405,88.41,140800000.0
2009-12-28 08:23:00,88.415,88.415,88.4,88.4,103200000.0
2009-12-28 08:24:00,88.405,88.405,88.385,88.39,84000000.0
2009-12-28 08:25:00,88.39,88.39,88.38,88.385,156000000.0
2009-12-28 08:26:00,88.385,88.385,88.355,88.365,512800000.0
2009-12-28 08:27:00,88.36,88.37,88.335,88.37,361200000.0
2009-12-28 08:28:00,88.37,88.385,88.37,88.385,122600000.0
2009-12-28 08:29:00,88.38,88.395,88.38,88.38,234400000.0
2009-12-28 08:30:00,88.38,88.4,88.375,88.4,143500000.0
2009-12-28 08:31:00,88.4,88.405,88.4,88.4,109600000.0
2009-12-28 08:32:00,88.4,88.4,88.395,88.395,21600000.0
2009-12-28 08:33:00,88.39,88.395,88.385,88.385,79200000.0
2009-12-28 08:34:00,88.385,88.385,88.385,88.385,63000000.0
2009-12-28 08:35:00,88.385,88.385,88.355,88.355,287500000.0
2009-12-28 08:36:00,88.355,88.355,88.325,88.335,365600000.0
2009-12-28 08:37:00,88.335,88.365,88.315,88.33,374300000.0
2009-12-28 08:38:00,88.33,88.345,88.325,88.325,332899999.0
2009-12-28 08:39:00,88.325,88.34,88.325,88.325,217099999.0
2009-12-28 08:40:00,88.33,88.345,88.33,88.335,206000000.0
2009-12-28 08:41:00,88.335,88.355,88.335,88.345,176200000.0
2009-12-28 08:42:00,88.345,88.35,88.345,88.345,88500000.0
2009-12-28 08:43:00,88.35,88.355,88.35,88.355,39700000.0
2009-12-28 08:44:00,88.355,88.365,88.355,88.365,89100000.0
2009-12-28 08:45:00,88.36,88.365,88.355,88.355,80800000.0
2009-12-28 08:46:00,88.355,88.365,88.35,88.365,87700000.0
2009-12-28 08:47:00,88.375,88.39,88.37,88.38,124000000.0
2009-12-28 08:48:00,88.375,88.375,88.365,88.365,63200000.0
2009-12-28 08:49:00,88.365,88.38,88.36,88.37,104800000.0
2009-12-28 08:50:00,88.375,88.375,88.365,88.37,33600000.0
2009-12-28 08:51:00,88.37,88.37,88.355,88.355,80800000.0
2009-12-28 08:52:00,88.35,88.355,88.345,88.35,137600000.0
2009-12-28 08:53:00,88.35,88.355,88.345,88.345,163300000.0
2009-12-28 08:54:00,88.345,88.345,88.335,88.335,30400000.0
2009-12-28 08:55:00,88.335,88.335,88.315,88.315,26400000.0
2009-12-28 08:56:00,88.315,88.335,88.315,88.325,210300000.0
2009-12-28 08:57:00,88.325,88.325,88.315,88.325,145700000.0
2009-12-28 08:58:00,88.325,88.335,88.315,88.315,334500000.0
2009-12-28 08:59:00,88.325,88.355,88.325,88.355,120800000.0
2009-12-28 09:00:00,88.35,88.36,88.32,88.335,237700000.0
2009-12-28 09:01:00,88.335,88.345,88.325,88.335,171000000.0
2009-12-28 09:02:00,88.335,88.335,88.315,88.315,229600000.0
2009-12-28 09:03:00,88.315,88.315,88.295,88.3,267200000.0
2009-12-28 09:04:00,88.3,88.305,88.3,88.3,72800000.0
2009-12-28 09:05:00,88.3,88.31,88.295,88.305,193500000.0
2009-12-28 09:06:00,88.31,88.34,88.31,88.325,308900000.0
2009-12-28 09:07:00,88.325,88.335,88.305,88.305,424000000.0
2009-12-28 09:08:00,88.305,88.345,88.305,88.325,368400000.0
2009-12-28 09:09:00,88.335,88.335,88.3,88.31,340900000.0
2009-12-28 09:10:00,88.31,88.31,88.265,88.28,571100001.0
2009-12-28 09:11:00,88.28,88.305,88.28,88.29,283800000.0
2009-12-28 09:12:00,88.29,88.31,88.265,88.29,575500000.0
2009-12-28 09:13:00,88.29,88.305,88.29,88.305,262300000.0
2009-12-28 09:14:00,88.305,88.305,88.3,88.3,64000000.0
2009-12-28 09:15:00,88.3,88.3,88.28,88.285,213700000.0
2009-12-28 09:16:00,88.29,88.295,88.285,88.29,147300000.0
2009-12-28 09:17:00,88.285,88.29,88.255,88.27,311500000.0
2009-12-28 09:18:00,88.27,88.3,88.27,88.3,309100000.0
2009-12-28 09:19:00,88.295,88.3,88.29,88.29,324000000.0
2009-12-28 09:20:00,88.29,88.305,88.29,88.295,130400000.0
2009-12-28 09:21:00,88.3,88.3,88.285,88.285,86500000.0
2009-12-28 09:22:00,88.29,88.305,88.275,88.295,261000000.0
2009-12-28 09:23:00,88.295,88.3,88.29,88.29,132200000.0
2009-12-28 09:24:00,88.29,88.29,88.28,88.29,58400000.0
2009-12-28 09:25:00,88.29,88.3,88.29,88.29,292500000.0
2009-12-28 09:26:00,88.29,88.31,88.285,88.305,220400000.0
2009-12-28 09:27:00,88.305,88.315,88.305,88.315,107100000.0
2009-12-28 09:28:00,88.31,88.31,88.31,88.31,44000000.0
2009-12-28 09:29:00,88.3,88.3,88.27,88.27,302200000.0
2009-12-28 09:30:00,88.27,88.27,88.25,88.255,158600000.0
2009-12-28 09:31:00,88.255,88.265,88.25,88.265,306900000.0
2009-12-28 09:32:00,88.265,88.285,88.26,88.27,339400000.0
2009-12-28 09:33:00,88.265,88.28,88.24,88.245,382900000.0
2009-12-28 09:34:00,88.245,88.285,88.23,88.285,666900001.0
2009-12-28 09:35:00,88.285,88.295,88.275,88.29,401700000.0
2009-12-28 09:36:00,88.29,88.305,88.285,88.3,253100001.0
2009-12-28 09:37:00,88.3,88.3,88.29,88.29,162600000.0
2009-12-28 09:38:00,88.29,88.295,88.245,88.245,304300000.0
2009-12-28 09:39:00,88.245,88.255,88.24,88.255,167100000.0
2009-12-28 09:40:00,88.255,88.27,88.245,88.265,280200000.0
2009-12-28 09:41:00,88.265,88.265,88.23,88.245,420300000.0
2009-12-28 09:42:00,88.255,88.255,88.235,88.245,315600000.0
2009-12-28 09:43:00,88.245,88.255,88.24,88.255,122200000.0
2009-12-28 09:44:00,88.255,88.265,88.245,88.265,100200000.0
2009-12-28 09:45:00,88.265,88.265,88.245,88.245,111900000.0
2009-12-28 09:46:00,88.245,88.245,88.245,88.245,109600000.0
2009-12-28 09:47:00,88.245,88.265,88.245,88.265,115400000.0
2009-12-28 09:48:00,88.265,88.265,88.255,88.26,75800000.0
2009-12-28 09:49:00,88.265,88.265,88.255,88.255,249499999.0
2009-12-28 09:50:00,88.26,88.285,88.255,88.27,283500000.0
2009-12-28 09:51:00,88.265,88.27,88.245,88.245,250700000.0
2009-12-28 09:52:00,88.245,88.25,88.235,88.235,130800000.0
2009-12-28 09:53:00,88.235,88.245,88.23,88.24,226000000.0
2009-12-28 09:54:00,88.235,88.245,88.22,88.235,386300000.0
2009-12-28 09:55:00,88.24,88.255,88.235,88.245,156900000.0
2009-12-28 09:56:00,88.245,88.245,88.215,88.215,95200000.0
2009-12-28 09:57:00,88.225,88.225,88.215,88.215,128800000.0
2009-12-28 09:58:00,88.215,88.235,88.215,88.235,155500000.0
2009-12-28 09:59:00,88.245,88.245,88.215,88.215,229200000.0
2009-12-28 10:00:00,88.215,88.235,88.215,88.23,439500000.0
2009-12-28 10:01:00,88.245,88.245,88.225,88.23,375700000.0
2009-12-28 10:02:00,88.23,88.23,88.22,88.22,786300000.0
2009-12-28 10:03:00,88.22,88.22,88.195,88.215,366300000.0
2009-12-28 10:04:00,88.215,88.23,88.215,88.225,478200000.0
2009-12-28 10:05:00,88.225,88.235,88.225,88.235,99900000.0
2009-12-28 10:06:00,88.235,88.245,88.235,88.24,174500000.0
2009-12-28 10:07:00,88.24,88.25,88.235,88.24,224200000.0
2009-12-28 10:08:00,88.24,88.245,88.235,88.235,353100000.0
2009-12-28 10:09:00,88.24,88.25,88.235,88.245,378700000.0
2009-12-28 10:10:00,88.245,88.26,88.245,88.255,168900000.0
2009-12-28 10:11:00,88.255,88.265,88.25,88.26,271100001.0
2009-12-28 10:12:00,88.26,88.27,88.25,88.25,336900000.0
2009-12-28 10:13:00,88.25,88.255,88.225,88.23,271700000.0
2009-12-28 10:14:00,88.225,88.245,88.22,88.225,556900000.0
2009-12-28 10:15:00,88.225,88.225,88.22,88.225,218300000.0
2009-12-28 10:16:00,88.22,88.23,88.22,88.225,207900000.0
2009-12-28 10:17:00,88.225,88.235,88.225,88.235,139800000.0
2009-12-28 10:18:00,88.235,88.24,88.225,88.225,168400000.0
2009-12-28 10:19:00,88.22,88.225,88.2,88.2,259000000.0
2009-12-28 10:20:00,88.205,88.215,88.17,88.18,142599999.0
2009-12-28 10:21:00,88.185,88.205,88.185,88.205,188600000.0
2009-12-28 10:22:00,88.2,88.21,88.195,88.21,148800000.0
2009-12-28 10:23:00,88.21,88.23,88.205,88.23,287700000.0
2009-12-28 10:24:00,88.225,88.225,88.225,88.225,372100000.0
2009-12-28 10:25:00,88.225,88.245,88.22,88.24,450000000.0
2009-12-28 10:26:00,88.24,88.245,88.165,88.165,260400000.0
2009-12-28 10:27:00,88.175,88.185,88.175,88.185,56400000.0
2009-12-28 10:28:00,88.185,88.195,88.185,88.195,92300000.0
2009-12-28 10:29:00,88.195,88.195,88.185,88.195,173000000.0
2009-12-28 10:30:00,88.195,88.205,88.195,88.205,190300000.0
2009-12-28 10:31:00,88.2,88.21,88.195,88.21,119500000.0
2009-12-28 10:32:00,88.205,88.22,88.205,88.215,77000000.0
2009-12-28 10:33:00,88.22,88.225,88.205,88.215,227900000.0
2009-12-28 10:34:00,88.215,88.23,88.215,88.225,174000000.0
2009-12-28 10:35:00,88.225,88.23,88.225,88.23,44400000.0
2009-12-28 10:36:00,88.23,88.235,88.225,88.235,144200000.0
2009-12-28 10:37:00,88.23,88.245,88.225,88.23,244500000.0
2009-12-28 10:38:00,88.23,88.24,88.225,88.24,230200000.0
2009-12-28 10:39:00,88.24,88.245,88.23,88.245,87800000.0
2009-12-28 10:40:00,88.24,88.245,88.23,88.235,53400000.0
2009-12-28 10:41:00,88.235,88.245,88.23,88.245,127500000.0
2009-12-28 10:42:00,88.25,88.27,88.25,88.265,163800000.0
2009-12-28 10:43:00,88.265,88.275,88.26,88.27,81400000.0
2009-12-28 10:44:00,88.265,88.27,88.255,88.26,218699999.0
2009-12-28 10:45:00,88.255,88.26,88.25,88.255,122200000.0
2009-12-28 10:46:00,88.255,88.26,88.25,88.26,209900000.0
2009-12-28 10:47:00,88.26,88.27,88.25,88.265,220100000.0
2009-12-28 10:48:00,88.265,88.28,88.25,88.25,416999999.0
2009-12-28 10:49:00,88.255,88.26,88.24,88.245,488600001.0
2009-12-28 10:50:00,88.245,88.245,88.24,88.245,106800000.0
2009-12-28 10:51:00,88.245,88.245,88.225,88.225,204800000.0
2009-12-28 10:52:00,88.225,88.255,88.225,88.25,81800000.0
2009-12-28 10:53:00,88.255,88.26,88.255,88.26,210900001.0
2009-12-28 10:54:00,88.26,88.285,88.26,88.285,221000000.0
2009-12-28 10:55:00,88.285,88.285,88.255,88.28,388500000.0
2009-12-28 10:56:00,88.28,88.29,88.275,88.28,264900000.0
2009-12-28 10:57:00,88.285,88.3,88.275,88.29,396600001.0
2009-12-28 10:58:00,88.295,88.34,88.295,88.34,416200000.0
2009-12-28 10:59:00,88.335,88.345,88.33,88.34,339800000.0
2009-12-28 11:00:00,88.34,88.405,88.34,88.395,562399999.0
2009-12-28 11:01:00,88.395,88.405,88.38,88.385,576700000.0
2009-12-28 11:02:00,88.385,88.4,88.375,88.375,190000000.0
2009-12-28 11:03:00,88.38,88.39,88.375,88.375,358700000.0
2009-12-28 11:04:00,88.375,88.38,88.345,88.355,188100000.0
2009-12-28 11:05:00,88.355,88.37,88.35,88.365,231800000.0
2009-12-28 11:06:00,88.365,88.38,88.365,88.37,364200000.0
2009-12-28 11:07:00,88.37,88.395,88.37,88.395,240300000.0
2009-12-28 11:08:00,88.395,88.395,88.39,88.395,384700000.0
2009-12-28 11:09:00,88.395,88.4,88.385,88.385,510600001.0
2009-12-28 11:10:00,88.385,88.42,88.365,88.415,493000000.0
2009-12-28 11:11:00,88.415,88.425,88.415,88.425,299200000.0
2009-12-28 11:12:00,88.425,88.43,88.41,88.41,343200001.0
2009-12-28 11:13:00,88.41,88.41,88.395,88.405,330900000.0
2009-12-28 11:14:00,88.405,88.405,88.395,88.395,315800000.0
2009-12-28 11:15:00,88.395,88.41,88.395,88.41,171800000.0
2009-12-28 11:16:00,88.405,88.405,88.4,88.4,92400000.0
2009-12-28 11:17:00,88.405,88.405,88.38,88.385,179800000.0
2009-12-28 11:18:00,88.385,88.385,88.365,88.38,341300000.0
2009-12-28 11:19:00,88.38,88.39,88.375,88.38,139500000.0
2009-12-28 11:20:00,88.38,88.395,88.375,88.39,383900000.0
2009-12-28 11:21:00,88.39,88.395,88.385,88.385,431700000.0
2009-12-28 11:22:00,88.385,88.415,88.385,88.395,415300000.0
2009-12-28 11:23:00,88.395,88.405,88.38,88.405,494100000.0
2009-12-28 11:24:00,88.405,88.405,88.385,88.385,259000000.0
2009-12-28 11:25:00,88.39,88.4,88.375,88.385,666400001.0
2009-12-28 11:26:00,88.385,88.395,88.375,88.38,286500000.0
2009-12-28 11:27:00,88.38,88.385,88.375,88.385,167700000.0
2009-12-28 11:28:00,88.385,88.395,88.375,88.38,329800000.0
2009-12-28 11:29:00,88.38,88.39,88.38,88.385,110600000.0
2009-12-28 11:30:00,88.39,88.39,88.375,88.385,196700000.0
2009-12-28 11:31:00,88.385,88.39,88.38,88.385,258800000.0
2009-12-28 11:32:00,88.385,88.385,88.37,88.385,233100001.0
2009-12-28 11:33:00,88.385,88.385,88.37,88.375,308700000.0
2009-12-28 11:34:00,88.375,88.39,88.37,88.39,157900000.0
2009-12-28 11:35:00,88.39,88.39,88.375,88.385,354300000.0
2009-12-28 11:36:00,88.385,88.395,88.375,88.38,494900000.0
2009-12-28 11:37:00,88.38,88.38,88.37,88.38,91000000.0
2009-12-28 11:38:00,88.375,88.375,88.36,88.37,161500000.0
2009-12-28 11:39:00,88.37,88.385,88.37,88.385,193900000.0
2009-12-28 11:40:00,88.38,88.39,88.38,88.38,113300000.0
2009-12-28 11:41:00,88.38,88.405,88.38,88.395,276900000.0
2009-12-28 11:42:00,88.395,88.405,88.395,88.405,131100000.0
2009-12-28 11:43:00,88.4,88.405,88.4,88.405,80700000.0
2009-12-28 11:44:00,88.41,88.43,88.405,88.415,149000000.0
2009-12-28 11:45:00,88.415,88.415,88.395,88.395,326400000.0
2009-12-28 11:46:00,88.395,88.4,88.395,88.4,252900000.0
2009-12-28 11:47:00,88.39,88.4,88.39,88.4,674300000.0
2009-12-28 11:48:00,88.4,88.405,88.38,88.385,356200000.0
2009-12-28 11:49:00,88.385,88.395,88.37,88.395,256600000.0
2009-12-28 11:50:00,88.395,88.405,88.39,88.405,124500000.0
2009-12-28 11:51:00,88.405,88.41,88.4,88.405,225100000.0
2009-12-28 11:52:00,88.405,88.435,88.395,88.42,354500000.0
2009-12-28 11:53:00,88.42,88.42,88.385,88.385,256700000.0
2009-12-28 11:54:00,88.385,88.385,88.37,88.38,101000000.0
2009-12-28 11:55:00,88.38,88.38,88.38,88.38,70700000.0
2009-12-28 11:56:00,88.38,88.38,88.38,88.38,356000000.0
2009-12-28 11:57:00,88.38,88.39,88.37,88.375,351000000.0
2009-12-28 11:58:00,88.375,88.4,88.37,88.375,418799999.0
2009-12-28 11:59:00,88.375,88.385,88.37,88.37,348000000.0
2009-12-28 12:00:00,88.375,88.39,88.37,88.37,251200000.0
2009-12-28 12:01:00,88.37,88.38,88.365,88.37,103800000.0
2009-12-28 12:02:00,88.37,88.375,88.37,88.37,90200000.0
2009-12-28 12:03:00,88.37,88.375,88.37,88.37,66200000.0
2009-12-28 12:04:00,88.37,88.385,88.365,88.385,176000000.0
2009-12-28 12:05:00,88.39,88.4,88.39,88.395,106600000.0
2009-12-28 12:06:00,88.395,88.395,88.39,88.395,199200000.0
2009-12-28 12:07:00,88.395,88.405,88.385,88.4,309800000.0
2009-12-28 12:08:00,88.4,88.405,88.4,88.4,75000000.0
2009-12-28 12:09:00,88.4,88.415,88.395,88.41,107100000.0
2009-12-28 12:10:00,88.415,88.425,88.41,88.415,312600000.0
2009-12-28 12:11:00,88.415,88.415,88.4,88.4,188400000.0
2009-12-28 12:12:00,88.4,88.4,88.39,88.395,241500000.0
2009-12-28 12:13:00,88.395,88.4,88.39,88.39,95700000.0
2009-12-28 12:14:00,88.39,88.4,88.39,88.4,215800000.0
2009-12-28 12:15:00,88.4,88.4,88.395,88.4,201600000.0
2009-12-28 12:16:00,88.4,88.405,88.395,88.405,15200000.0
2009-12-28 12:17:00,88.4,88.405,88.395,88.405,167700001.0
2009-12-28 12:18:00,88.405,88.41,88.4,88.4,89600000.0
2009-12-28 12:19:00,88.4,88.415,88.4,88.4,228100000.0
2009-12-28 12:20:00,88.4,88.4,88.365,88.37,533700001.0
2009-12-28 12:21:00,88.37,88.375,88.365,88.375,173500000.0
2009-12-28 12:22:00,88.375,88.385,88.37,88.385,57800000.0
2009-12-28 12:23:00,88.385,88.39,88.36,88.385,484400000.0
2009-12-28 12:24:00,88.385,88.39,88.375,88.38,146200000.0
2009-12-28 12:25:00,88.38,88.385,88.375,88.38,49900000.0
2009-12-28 12:26:00,88.375,88.39,88.37,88.385,78600000.0
2009-12-28 12:27:00,88.385,88.39,88.37,88.39,72400000.0
2009-12-28 12:28:00,88.39,88.395,88.385,88.39,123200000.0
2009-12-28 12:29:00,88.39,88.395,88.385,88.385,124200000.0
2009-12-28 12:30:00,88.385,88.395,88.385,88.385,126800000.0
2009-12-28 12:31:00,88.38,88.385,88.36,88.38,238100000.0
2009-12-28 12:32:00,88.38,88.38,88.365,88.375,121000000.0
2009-12-28 12:33:00,88.375,88.38,88.375,88.375,78500000.0
2009-12-28 12:34:00,88.375,88.38,88.375,88.375,74700000.0
2009-12-28 12:35:00,88.375,88.375,88.36,88.365,63100000.0
2009-12-28 12:36:00,88.365,88.38,88.365,88.38,29800000.0
2009-12-28 12:37:00,88.385,88.395,88.385,88.395,60400000.0
2009-12-28 12:38:00,88.395,88.42,88.395,88.42,130500000.0
2009-12-28 12:39:00,88.415,88.425,88.405,88.415,195100000.0
2009-12-28 12:40:00,88.415,88.415,88.405,88.41,48300000.0
2009-12-28 12:41:00,88.405,88.42,88.405,88.41,208800000.0
2009-12-28 12:42:00,88.41,88.42,88.41,88.42,290900000.0
2009-12-28 12:43:00,88.415,88.42,88.41,88.415,314400000.0
2009-12-28 12:44:00,88.415,88.415,88.385,88.405,459700000.0
2009-12-28 12:45:00,88.405,88.405,88.385,88.385,291300000.0
2009-12-28 12:46:00,88.385,88.385,88.37,88.375,302300000.0
2009-12-28 12:47:00,88.375,88.385,88.375,88.38,149000000.0
2009-12-28 12:48:00,88.385,88.39,88.375,88.39,192799999.0
2009-12-28 12:49:00,88.39,88.4,88.38,88.39,457300000.0
2009-12-28 12:50:00,88.39,88.395,88.385,88.39,445600000.0
2009-12-28 12:51:00,88.39,88.395,88.385,88.395,223500000.0
2009-12-28 12:52:00,88.395,88.4,88.39,88.39,178800000.0
2009-12-28 12:53:00,88.39,88.4,88.385,88.39,70100000.0
2009-12-28 12:54:00,88.395,88.4,88.385,88.385,295200000.0
2009-12-28 12:55:00,88.385,88.395,88.385,88.39,136100000.0
2009-12-28 12:56:00,88.385,88.39,88.385,88.39,29100000.0
2009-12-28 12:57:00,88.395,88.4,88.39,88.395,147000000.0
2009-12-28 12:58:00,88.4,88.4,88.395,88.395,74900000.0
2009-12-28 12:59:00,88.395,88.41,88.395,88.41,59800000.0
2009-12-28 13:00:00,88.415,88.415,88.41,88.41,175600000.0
2009-12-28 13:01:00,88.41,88.41,88.385,88.39,134900000.0
2009-12-28 13:02:00,88.385,88.41,88.385,88.405,120000000.0
2009-12-28 13:03:00,88.4,88.405,88.395,88.395,158100000.0
2009-12-28 13:04:00,88.4,88.405,88.39,88.405,130200000.0
2009-12-28 13:05:00,88.4,88.4,88.395,88.395,348200000.0
2009-12-28 13:06:00,88.395,88.405,88.395,88.405,114400000.0
2009-12-28 13:07:00,88.405,88.415,88.4,88.415,123900000.0
2009-12-28 13:08:00,88.415,88.43,88.415,88.43,65100000.0
2009-12-28 13:09:00,88.425,88.43,88.42,88.43,96100000.0
2009-12-28 13:10:00,88.43,88.43,88.42,88.42,52800000.0
2009-12-28 13:11:00,88.425,88.43,88.42,88.42,86800000.0
2009-12-28 13:12:00,88.42,88.44,88.42,88.43,123800000.0
2009-12-28 13:13:00,88.43,88.45,88.425,88.435,584300000.0
2009-12-28 13:14:00,88.435,88.44,88.435,88.435,287900000.0
2009-12-28 13:15:00,88.435,88.445,88.435,88.44,349799999.0
2009-12-28 13:16:00,88.44,88.44,88.435,88.44,196000001.0
2009-12-28 13:17:00,88.44,88.44,88.43,88.43,314300000.0
2009-12-28 13:18:00,88.435,88.435,88.425,88.43,112300000.0
2009-12-28 13:19:00,88.43,88.435,88.43,88.435,45000000.0
2009-12-28 13:20:00,88.435,88.445,88.43,88.43,132400000.0
2009-12-28 13:21:00,88.43,88.435,88.425,88.435,196500000.0
2009-12-28 13:22:00,88.435,88.435,88.42,88.425,150900001.0
2009-12-28 13:23:00,88.425,88.43,88.42,88.425,166300000.0
2009-12-28 13:24:00,88.425,88.425,88.41,88.41,96700000.0
2009-12-28 13:25:00,88.415,88.435,88.415,88.435,417100000.0
2009-12-28 13:26:00,88.435,88.45,88.43,88.45,232000000.0
2009-12-28 13:27:00,88.45,88.45,88.435,88.435,114600000.0
2009-12-28 13:28:00,88.435,88.44,88.435,88.435,201200000.0
2009-12-28 13:29:00,88.435,88.435,88.42,88.43,122400000.0
2009-12-28 13:30:00,88.435,88.435,88.425,88.43,95100000.0
2009-12-28 13:31:00,88.435,88.46,88.435,88.455,345300000.0
2009-12-28 13:32:00,88.45,88.455,88.43,88.435,347600000.0
2009-12-28 13:33:00,88.43,88.44,88.43,88.43,147600000.0
2009-12-28 13:34:00,88.435,88.435,88.43,88.43,40700000.0
2009-12-28 13:35:00,88.425,88.445,88.425,88.445,36800000.0
2009-12-28 13:36:00,88.44,88.445,88.43,88.435,71300000.0
2009-12-28 13:37:00,88.435,88.44,88.425,88.43,161400000.0
2009-12-28 13:38:00,88.435,88.435,88.415,88.42,489800000.0
2009-12-28 13:39:00,88.42,88.43,88.415,88.42,222700000.0
2009-12-28 13:40:00,88.42,88.425,88.41,88.425,255899999.0
2009-12-28 13:41:00,88.42,88.435,88.42,88.43,90400000.0
2009-12-28 13:42:00,88.43,88.43,88.425,88.43,130000000.0
2009-12-28 13:43:00,88.43,88.43,88.43,88.43,129100000.0
2009-12-28 13:44:00,88.43,88.45,88.425,88.45,96600000.0
2009-12-28 13:45:00,88.45,88.45,88.43,88.43,292599999.0
2009-12-28 13:46:00,88.435,88.45,88.425,88.445,99200000.0
2009-12-28 13:47:00,88.455,88.46,88.455,88.46,308900000.0
2009-12-28 13:48:00,88.455,88.46,88.455,88.455,189100000.0
2009-12-28 13:49:00,88.455,88.47,88.455,88.46,289400000.0
2009-12-28 13:50:00,88.465,88.475,88.46,88.465,156750000.0
2009-12-28 13:51:00,88.47,88.47,88.465,88.47,26000000.0
2009-12-28 13:52:00,88.47,88.47,88.47,88.47,24400000.0
2009-12-28 13:53:00,88.465,88.475,88.465,88.475,159700000.0
2009-12-28 13:54:00,88.475,88.495,88.47,88.49,331600000.0
2009-12-28 13:55:00,88.49,88.54,88.49,88.535,268500000.0
2009-12-28 13:56:00,88.535,88.545,88.53,88.54,303800000.0
2009-12-28 13:57:00,88.54,88.55,88.525,88.525,394400000.0
2009-12-28 13:58:00,88.525,88.535,88.52,88.525,545200000.0
2009-12-28 13:59:00,88.525,88.525,88.515,88.515,228200000.0
2009-12-28 14:00:00,88.515,88.535,88.515,88.535,205600000.0
2009-12-28 14:01:00,88.535,88.54,88.53,88.54,37700000.0
2009-12-28 14:02:00,88.535,88.54,88.53,88.535,110700000.0
2009-12-28 14:03:00,88.535,88.535,88.53,88.53,166500000.0
2009-12-28 14:04:00,88.53,88.55,88.53,88.535,116800000.0
2009-12-28 14:05:00,88.54,88.54,88.53,88.53,97100000.0
2009-12-28 14:06:00,88.53,88.53,88.515,88.515,92500000.0
2009-12-28 14:07:00,88.515,88.515,88.495,88.5,426100000.0
2009-12-28 14:08:00,88.5,88.515,88.5,88.505,309900000.0
2009-12-28 14:09:00,88.51,88.53,88.5,88.53,250700000.0
2009-12-28 14:10:00,88.53,88.53,88.525,88.525,154700000.0
2009-12-28 14:11:00,88.525,88.535,88.525,88.535,181300001.0
2009-12-28 14:12:00,88.535,88.54,88.535,88.535,284200000.0
2009-12-28 14:13:00,88.535,88.555,88.535,88.555,215900000.0
2009-12-28 14:14:00,88.555,88.555,88.525,88.53,206800000.0
2009-12-28 14:15:00,88.53,88.545,88.525,88.525,175400000.0
2009-12-28 14:16:00,88.525,88.535,88.525,88.525,159400000.0
2009-12-28 14:17:00,88.525,88.54,88.525,88.53,254500000.0
2009-12-28 14:18:00,88.525,88.53,88.515,88.52,653900000.0
2009-12-28 14:19:00,88.525,88.525,88.51,88.515,372399999.0
2009-12-28 14:20:00,88.515,88.52,88.505,88.51,338800000.0
2009-12-28 14:21:00,88.51,88.515,88.505,88.515,150100000.0
2009-12-28 14:22:00,88.51,88.51,88.505,88.51,178600000.0
2009-12-28 14:23:00,88.51,88.51,88.505,88.51,94900000.0
2009-12-28 14:24:00,88.51,88.52,88.51,88.515,238300000.0
2009-12-28 14:25:00,88.515,88.52,88.51,88.515,206600000.0
2009-12-28 14:26:00,88.51,88.52,88.51,88.515,111100000.0
2009-12-28 14:27:00,88.515,88.515,88.51,88.515,26100000.0
2009-12-28 14:28:00,88.515,88.54,88.515,88.535,80700000.0
2009-12-28 14:29:00,88.535,88.545,88.51,88.51,384800001.0
2009-12-28 14:30:00,88.515,88.525,88.51,88.515,128300000.0
2009-12-28 14:31:00,88.515,88.52,88.515,88.52,7100000.0
2009-12-28 14:32:00,88.525,88.53,88.525,88.525,18400000.0
2009-12-28 14:33:00,88.525,88.54,88.505,88.515,210600000.0
2009-12-28 14:34:00,88.515,88.52,88.505,88.52,195700000.0
2009-12-28 14:35:00,88.52,88.53,88.52,88.53,201900000.0
2009-12-28 14:36:00,88.53,88.535,88.525,88.53,150700000.0
2009-12-28 14:37:00,88.53,88.55,88.53,88.535,189599999.0
2009-12-28 14:38:00,88.54,88.55,88.54,88.545,76800000.0
2009-12-28 14:39:00,88.55,88.56,88.545,88.555,227900000.0
2009-12-28 14:40:00,88.56,88.565,88.55,88.555,147200000.0
2009-12-28 14:41:00,88.555,88.555,88.545,88.555,141500000.0
2009-12-28 14:42:00,88.56,88.565,88.555,88.565,81300000.0
2009-12-28 14:43:00,88.565,88.565,88.55,88.565,202200000.0
2009-12-28 14:44:00,88.565,88.585,88.555,88.565,232600000.0
2009-12-28 14:45:00,88.565,88.565,88.55,88.56,91399999.0
2009-12-28 14:46:00,88.555,88.56,88.55,88.56,155900000.0
2009-12-28 14:47:00,88.56,88.57,88.555,88.555,76500000.0
2009-12-28 14:48:00,88.555,88.565,88.555,88.565,33000000.0
2009-12-28 14:49:00,88.565,88.58,88.56,88.575,176400000.0
2009-12-28 14:50:00,88.575,88.585,88.57,88.575,128500000.0
2009-12-28 14:51:00,88.57,88.575,88.565,88.575,84900000.0
2009-12-28 14:52:00,88.575,88.575,88.565,88.57,160100000.0
2009-12-28 14:53:00,88.57,88.575,88.56,88.56,147900000.0
2009-12-28 14:54:00,88.56,88.565,88.56,88.56,23600000.0
2009-12-28 14:55:00,88.56,88.56,88.56,88.56,65100000.0
2009-12-28 14:56:00,88.56,88.585,88.56,88.575,158000000.0
2009-12-28 14:57:00,88.575,88.575,88.565,88.565,133100000.0
2009-12-28 14:58:00,88.565,88.58,88.565,88.575,96400000.0
2009-12-28 14:59:00,88.58,88.58,88.55,88.555,135000000.0
2009-12-28 15:00:00,88.55,88.595,88.55,88.565,204600000.0
2009-12-28 15:01:00,88.565,88.58,88.565,88.57,193900000.0
2009-12-28 15:02:00,88.565,88.57,88.555,88.565,118700000.0
2009-12-28 15:03:00,88.56,88.59,88.56,88.585,88900000.0
2009-12-28 15:04:00,88.585,88.585,88.585,88.585,27700000.0
2009-12-28 15:05:00,88.585,88.585,88.545,88.555,360300000.0
2009-12-28 15:06:00,88.555,88.555,88.53,88.545,278500000.0
2009-12-28 15:07:00,88.545,88.545,88.545,88.545,109000000.0
2009-12-28 15:08:00,88.545,88.545,88.53,88.53,285900000.0
2009-12-28 15:09:00,88.535,88.56,88.535,88.54,254900000.0
2009-12-28 15:10:00,88.54,88.545,88.525,88.535,330100000.0
2009-12-28 15:11:00,88.535,88.56,88.535,88.56,67800000.0
2009-12-28 15:12:00,88.56,88.575,88.56,88.57,317900000.0
2009-12-28 15:13:00,88.57,88.575,88.55,88.555,262900000.0
2009-12-28 15:14:00,88.555,88.575,88.54,88.575,393800000.0
2009-12-28 15:15:00,88.57,88.58,88.55,88.555,296400000.0
2009-12-28 15:16:00,88.555,88.57,88.555,88.56,361900000.0
2009-12-28 15:17:00,88.56,88.565,88.55,88.56,294800000.0
2009-12-28 15:18:00,88.56,88.57,88.56,88.57,220800000.0
2009-12-28 15:19:00,88.565,88.575,88.565,88.565,178000001.0
2009-12-28 15:20:00,88.58,88.595,88.56,88.565,458100000.0
2009-12-28 15:21:00,88.57,88.57,88.555,88.555,280400000.0
2009-12-28 15:22:00,88.555,88.59,88.555,88.575,759300000.0
2009-12-28 15:23:00,88.575,88.605,88.575,88.595,316700000.0
2009-12-28 15:24:00,88.6,88.6,88.585,88.585,284100000.0
2009-12-28 15:25:00,88.58,88.595,88.58,88.59,169000000.0
2009-12-28 15:26:00,88.59,88.59,88.575,88.58,318500000.0
2009-12-28 15:27:00,88.58,88.595,88.57,88.59,345400000.0
2009-12-28 15:28:00,88.59,88.59,88.575,88.575,442700000.0
2009-12-28 15:29:00,88.575,88.58,88.57,88.57,148500000.0
2009-12-28 15:30:00,88.57,88.59,88.57,88.59,185200000.0
2009-12-28 15:31:00,88.595,88.595,88.585,88.585,75100000.0
2009-12-28 15:32:00,88.58,88.585,88.58,88.58,104300000.0
2009-12-28 15:33:00,88.58,88.585,88.575,88.58,122900000.0
2009-12-28 15:34:00,88.58,88.59,88.565,88.58,238700000.0
2009-12-28 15:35:00,88.58,88.585,88.55,88.57,221800000.0
2009-12-28 15:36:00,88.565,88.57,88.55,88.555,169100001.0
2009-12-28 15:37:00,88.555,88.565,88.555,88.565,106900000.0
2009-12-28 15:38:00,88.57,88.58,88.57,88.58,39500000.0
2009-12-28 15:39:00,88.58,88.585,88.57,88.575,123800000.0
2009-12-28 15:40:00,88.58,88.59,88.57,88.57,110000000.0
2009-12-28 15:41:00,88.575,88.59,88.56,88.57,66900000.0
2009-12-28 15:42:00,88.57,88.575,88.565,88.565,42600000.0
2009-12-28 15:43:00,88.565,88.575,88.56,88.565,177500000.0
2009-12-28 15:44:00,88.57,88.58,88.57,88.575,130500000.0
2009-12-28 15:45:00,88.575,88.59,88.575,88.58,119400000.0
2009-12-28 15:46:00,88.58,88.58,88.57,88.575,117200000.0
2009-12-28 15:47:00,88.575,88.58,88.565,88.57,47600000.0
2009-12-28 15:48:00,88.565,88.575,88.565,88.575,63400000.0
2009-12-28 15:49:00,88.575,88.585,88.575,88.575,85200000.0
2009-12-28 15:50:00,88.575,88.58,88.56,88.57,152300000.0
2009-12-28 15:51:00,88.57,88.58,88.565,88.575,291700000.0
2009-12-28 15:52:00,88.57,88.575,88.56,88.57,227600000.0
2009-12-28 15:53:00,88.565,88.565,88.55,88.56,287700000.0
2009-12-28 15:54:00,88.555,88.575,88.55,88.565,379800000.0
2009-12-28 15:55:00,88.57,88.575,88.56,88.575,143700001.0
2009-12-28 15:56:00,88.575,88.575,88.565,88.575,165600000.0
2009-12-28 15:57:00,88.575,88.58,88.565,88.575,179300000.0
2009-12-28 15:58:00,88.57,88.58,88.57,88.575,246600000.0
2009-12-28 15:59:00,88.58,88.595,88.575,88.595,233200000.0
2009-12-28 16:00:00,88.585,88.6,88.58,88.58,187600000.0
2009-12-28 16:01:00,88.585,88.595,88.585,88.595,214600000.0
2009-12-28 16:02:00,88.595,88.605,88.59,88.595,238200000.0
2009-12-28 16:03:00,88.595,88.6,88.57,88.585,351399999.0
2009-12-28 16:04:00,88.59,88.6,88.585,88.6,99900000.0
2009-12-28 16:05:00,88.6,88.605,88.59,88.59,132400000.0
2009-12-28 16:06:00,88.59,88.59,88.565,88.585,201600000.0
2009-12-28 16:07:00,88.58,88.585,88.565,88.57,70000000.0
2009-12-28 16:08:00,88.57,88.585,88.57,88.58,51200000.0
2009-12-28 16:09:00,88.575,88.58,88.565,88.58,30900000.0
2009-12-28 16:10:00,88.58,88.58,88.57,88.575,81700000.0
2009-12-28 16:11:00,88.575,88.585,88.57,88.58,30100000.0
2009-12-28 16:12:00,88.58,88.59,88.56,88.56,144200000.0
2009-12-28 16:13:00,88.565,88.565,88.555,88.56,219500000.0
2009-12-28 16:14:00,88.56,88.575,88.545,88.545,262100001.0
2009-12-28 16:15:00,88.545,88.545,88.51,88.51,329100001.0
2009-12-28 16:16:00,88.51,88.52,88.5,88.505,459700000.0
2009-12-28 16:17:00,88.5,88.5,88.495,88.5,205900000.0
2009-12-28 16:18:00,88.5,88.505,88.49,88.505,147600000.0
2009-12-28 16:19:00,88.5,88.515,88.5,88.515,84800000.0
2009-12-28 16:20:00,88.515,88.55,88.51,88.55,363900000.0
2009-12-28 16:21:00,88.55,88.555,88.54,88.54,289900000.0
2009-12-28 16:22:00,88.545,88.55,88.53,88.545,363500000.0
2009-12-28 16:23:00,88.545,88.55,88.535,88.55,163800000.0
2009-12-28 16:24:00,88.545,88.555,88.54,88.54,152000000.0
2009-12-28 16:25:00,88.545,88.555,88.54,88.55,201600000.0
2009-12-28 16:26:00,88.55,88.57,88.545,88.57,112600000.0
2009-12-28 16:27:00,88.57,88.57,88.565,88.57,23000000.0
2009-12-28 16:28:00,88.57,88.57,88.56,88.57,115400000.0
2009-12-28 16:29:00,88.57,88.58,88.57,88.57,92900000.0
2009-12-28 16:30:00,88.57,88.59,88.57,88.57,148700000.0
2009-12-28 16:31:00,88.565,88.575,88.56,88.565,186100000.0
2009-12-28 16:32:00,88.565,88.575,88.545,88.545,249300000.0
2009-12-28 16:33:00,88.545,88.565,88.545,88.565,86700000.0
2009-12-28 16:34:00,88.56,88.565,88.56,88.56,65100000.0
2009-12-28 16:35:00,88.56,88.575,88.555,88.575,177700000.0
2009-12-28 16:36:00,88.575,88.58,88.57,88.575,232400000.0
2009-12-28 16:37:00,88.575,88.575,88.56,88.57,274500000.0
2009-12-28 16:38:00,88.57,88.57,88.56,88.57,164800001.0
2009-12-28 16:39:00,88.565,88.575,88.565,88.575,147700000.0
2009-12-28 16:40:00,88.575,88.585,88.56,88.56,214800000.0
2009-12-28 16:41:00,88.565,88.57,88.56,88.57,180600000.0
2009-12-28 16:42:00,88.57,88.575,88.565,88.575,490200000.0
2009-12-28 16:43:00,88.57,88.585,88.57,88.575,173400000.0
2009-12-28 16:44:00,88.575,88.58,88.57,88.58,139700000.0
2009-12-28 16:45:00,88.58,88.585,88.555,88.555,190700000.0
2009-12-28 16:46:00,88.555,88.57,88.555,88.555,395000000.0
2009-12-28 16:47:00,88.555,88.575,88.555,88.555,205900000.0
2009-12-28 16:48:00,88.55,88.56,88.55,88.555,285300000.0
2009-12-28 16:49:00,88.555,88.565,88.55,88.555,268000000.0
2009-12-28 16:50:00,88.56,88.56,88.55,88.555,187300000.0
2009-12-28 16:51:00,88.555,88.565,88.545,88.55,293500000.0
2009-12-28 16:52:00,88.55,88.56,88.54,88.54,312000000.0
2009-12-28 16:53:00,88.54,88.55,88.54,88.545,175300000.0
2009-12-28 16:54:00,88.545,88.555,88.54,88.545,312000000.0
2009-12-28 16:55:00,88.545,88.545,88.53,88.54,125000000.0
2009-12-28 16:56:00,88.54,88.54,88.53,88.535,51400000.0
2009-12-28 16:57:00,88.53,88.53,88.505,88.52,142500000.0
2009-12-28 16:58:00,88.52,88.53,88.515,88.52,92200000.0
2009-12-28 16:59:00,88.52,88.545,88.52,88.545,150400000.0
2009-12-28 17:00:00,88.545,88.55,88.53,88.54,190600000.0
2009-12-28 17:01:00,88.54,88.55,88.53,88.54,248300000.0
2009-12-28 17:02:00,88.54,88.545,88.535,88.54,45000000.0
2009-12-28 17:03:00,88.535,88.545,88.53,88.53,107600000.0
2009-12-28 17:04:00,88.53,88.535,88.53,88.535,32000000.0
2009-12-28 17:05:00,88.535,88.535,88.51,88.525,58000000.0
2009-12-28 17:06:00,88.525,88.54,88.52,88.535,88800000.0
2009-12-28 17:07:00,88.535,88.54,88.535,88.535,23600000.0
2009-12-28 17:08:00,88.535,88.55,88.525,88.54,69400001.0
2009-12-28 17:09:00,88.54,88.545,88.53,88.535,47000000.0
2009-12-28 17:10:00,88.54,88.555,88.535,88.545,301000000.0
2009-12-28 17:11:00,88.545,88.55,88.53,88.54,168300000.0
2009-12-28 17:12:00,88.54,88.545,88.53,88.53,141800000.0
2009-12-28 17:13:00,88.53,88.53,88.52,88.53,122400000.0
2009-12-28 17:14:00,88.53,88.545,88.52,88.54,253600000.0
2009-12-28 17:15:00,88.54,88.54,88.53,88.53,47600000.0
2009-12-28 17:16:00,88.53,88.55,88.53,88.54,145900000.0
2009-12-28 17:17:00,88.54,88.55,88.54,88.545,84900000.0
2009-12-28 17:18:00,88.535,88.535,88.52,88.52,197400000.0
2009-12-28 17:19:00,88.52,88.53,88.495,88.525,499900000.0
2009-12-28 17:20:00,88.525,88.53,88.51,88.515,150400000.0
2009-12-28 17:21:00,88.515,88.515,88.495,88.495,542100000.0
2009-12-28 17:22:00,88.495,88.505,88.485,88.49,315000000.0
2009-12-28 17:23:00,88.49,88.5,88.485,88.495,201000000.0
2009-12-28 17:24:00,88.495,88.51,88.49,88.505,135300000.0
2009-12-28 17:25:00,88.51,88.545,88.5,88.545,350500000.0
2009-12-28 17:26:00,88.535,88.555,88.53,88.545,195300000.0
2009-12-28 17:27:00,88.545,88.56,88.54,88.555,310100000.0
2009-12-28 17:28:00,88.56,88.565,88.525,88.535,362399999.0
2009-12-28 17:29:00,88.535,88.535,88.52,88.52,107300000.0
2009-12-28 17:30:00,88.525,88.545,88.525,88.54,145500000.0
2009-12-28 17:31:00,88.54,88.56,88.535,88.55,286100000.0
2009-12-28 17:32:00,88.55,88.58,88.545,88.58,406900000.0
2009-12-28 17:33:00,88.58,88.59,88.575,88.585,252000000.0
2009-12-28 17:34:00,88.585,88.605,88.58,88.6,378800000.0
2009-12-28 17:35:00,88.6,88.605,88.58,88.58,349600002.0
2009-12-28 17:36:00,88.58,88.58,88.57,88.57,154100000.0
2009-12-28 17:37:00,88.57,88.58,88.57,88.58,123500000.0
2009-12-28 17:38:00,88.575,88.58,88.57,88.57,126700000.0
2009-12-28 17:39:00,88.57,88.58,88.57,88.575,168500000.0
2009-12-28 17:40:00,88.575,88.585,88.575,88.585,55500000.0
2009-12-28 17:41:00,88.585,88.585,88.57,88.58,68900000.0
2009-12-28 17:42:00,88.58,88.58,88.55,88.55,71700000.0
2009-12-28 17:43:00,88.55,88.565,88.55,88.56,71900000.0
2009-12-28 17:44:00,88.565,88.595,88.56,88.59,231400000.0
2009-12-28 17:45:00,88.585,88.605,88.575,88.605,196200000.0
2009-12-28 17:46:00,88.605,88.635,88.6,88.635,362099999.0
2009-12-28 17:47:00,88.635,88.65,88.635,88.645,333000000.0
2009-12-28 17:48:00,88.65,88.655,88.635,88.655,278599997.0
2009-12-28 17:49:00,88.655,88.655,88.635,88.645,322600000.0
2009-12-28 17:50:00,88.645,88.65,88.63,88.64,509699998.0
2009-12-28 17:51:00,88.64,88.655,88.62,88.625,427900001.0
2009-12-28 17:52:00,88.625,88.63,88.605,88.615,493900000.0
2009-12-28 17:53:00,88.615,88.625,88.615,88.615,180500000.0
2009-12-28 17:54:00,88.615,88.63,88.605,88.62,335100005.0
2009-12-28 17:55:00,88.62,88.63,88.615,88.62,453100000.0
2009-12-28 17:56:00,88.625,88.64,88.615,88.615,129200000.0
2009-12-28 17:57:00,88.615,88.63,88.605,88.605,145900000.0
2009-12-28 17:58:00,88.61,88.625,88.6,88.625,223800000.0
2009-12-28 17:59:00,88.625,88.625,88.6,88.605,642000001.0
2009-12-28 18:00:00,88.605,88.615,88.58,88.58,590100000.0
2009-12-28 18:01:00,88.575,88.59,88.565,88.585,135300000.0
2009-12-28 18:02:00,88.585,88.6,88.575,88.58,194000000.0
2009-12-28 18:03:00,88.59,88.59,88.565,88.585,174800000.0
2009-12-28 18:04:00,88.575,88.59,88.575,88.58,124600000.0
2009-12-28 18:05:00,88.575,88.585,88.575,88.585,168200000.0
2009-12-28 18:06:00,88.585,88.585,88.555,88.56,127600000.0
2009-12-28 18:07:00,88.57,88.585,88.56,88.585,78600000.0
2009-12-28 18:08:00,88.59,88.6,88.585,88.59,58200000.0
2009-12-28 18:09:00,88.59,88.6,88.59,88.6,71200000.0
2009-12-28 18:10:00,88.6,88.6,88.6,88.6,2000000.0
2009-12-28 18:11:00,88.595,88.6,88.59,88.595,102800000.0
2009-12-28 18:12:00,88.6,88.6,88.585,88.6,118800000.0
2009-12-28 18:13:00,88.6,88.61,88.59,88.59,143100000.0
2009-12-28 18:14:00,88.59,88.605,88.59,88.595,318400000.0
2009-12-28 18:15:00,88.595,88.605,88.59,88.59,146000000.0
2009-12-28 18:16:00,88.59,88.595,88.58,88.59,76700000.0
2009-12-28 18:17:00,88.59,88.59,88.56,88.56,79500000.0
2009-12-28 18:18:00,88.565,88.565,88.54,88.56,59100000.0
2009-12-28 18:19:00,88.56,88.57,88.55,88.55,133800002.0
2009-12-28 18:20:00,88.55,88.57,88.55,88.57,119499999.0
2009-12-28 18:21:00,88.57,88.57,88.545,88.545,19200000.0
2009-12-28 18:22:00,88.555,88.555,88.545,88.55,62200000.0
2009-12-28 18:23:00,88.55,88.565,88.55,88.555,21000000.0
2009-12-28 18:24:00,88.555,88.555,88.55,88.555,17000000.0
2009-12-28 18:25:00,88.55,88.555,88.55,88.555,17300000.0
2009-12-28 18:26:00,88.555,88.56,88.55,88.55,17600000.0
2009-12-28 18:27:00,88.545,88.55,88.545,88.55,22800000.0
2009-12-28 18:28:00,88.555,88.565,88.55,88.565,27000000.0
2009-12-28 18:29:00,88.56,88.56,88.555,88.555,16000000.0
2009-12-28 18:30:00,88.555,88.57,88.555,88.555,90300000.0
2009-12-28 18:31:00,88.555,88.555,88.555,88.555,1600000.0
2009-12-28 18:32:00,88.555,88.555,88.555,88.555,3200000.0
2009-12-28 18:33:00,88.56,88.56,88.555,88.555,23800000.0
2009-12-28 18:34:00,88.56,88.56,88.55,88.555,31900000.0
2009-12-28 18:35:00,88.555,88.56,88.545,88.555,59200000.0
2009-12-28 18:36:00,88.55,88.55,88.535,88.535,54600000.0
2009-12-28 18:37:00,88.535,88.54,88.535,88.54,5600000.0
2009-12-28 18:38:00,88.54,88.54,88.535,88.535,24200000.0
2009-12-28 18:39:00,88.535,88.55,88.535,88.55,85200000.0
2009-12-28 18:40:00,88.55,88.555,88.525,88.53,103500000.0
2009-12-28 18:41:00,88.53,88.54,88.52,88.54,42000000.0
2009-12-28 18:42:00,88.54,88.54,88.535,88.535,132000000.0
2009-12-28 18:43:00,88.535,88.54,88.535,88.535,40800000.0
2009-12-28 18:44:00,88.535,88.545,88.525,88.525,95000000.0
2009-12-28 18:45:00,88.525,88.545,88.52,88.545,131200000.0
2009-12-28 18:46:00,88.545,88.59,88.545,88.585,173200000.0
2009-12-28 18:47:00,88.59,88.59,88.58,88.585,193300000.0
2009-12-28 18:48:00,88.585,88.605,88.575,88.585,287600000.0
2009-12-28 18:49:00,88.585,88.6,88.58,88.6,135000000.0
2009-12-28 18:50:00,88.605,88.61,88.59,88.6,247700000.0
2009-12-28 18:51:00,88.6,88.605,88.575,88.575,447400000.0
2009-12-28 18:52:00,88.575,88.575,88.55,88.56,122800000.0
2009-12-28 18:53:00,88.56,88.56,88.525,88.535,97300000.0
2009-12-28 18:54:00,88.535,88.54,88.53,88.535,18500000.0
2009-12-28 18:55:00,88.535,88.54,88.535,88.54,75000000.0
2009-12-28 18:56:00,88.54,88.545,88.54,88.545,31400000.0
2009-12-28 18:57:00,88.545,88.55,88.54,88.545,31300000.0
2009-12-28 18:58:00,88.55,88.57,88.55,88.57,71100000.0
2009-12-28 18:59:00,88.57,88.57,88.535,88.535,99700000.0
2009-12-28 19:00:00,88.535,88.545,88.53,88.54,101600000.0
2009-12-28 19:01:00,88.54,88.545,88.535,88.54,32900000.0
2009-12-28 19:02:00,88.545,88.555,88.545,88.555,126500000.0
2009-12-28 19:03:00,88.55,88.56,88.55,88.56,148800000.0
2009-12-28 19:04:00,88.555,88.56,88.535,88.54,252200000.0
2009-12-28 19:05:00,88.54,88.565,88.535,88.54,131600000.0
2009-12-28 19:06:00,88.54,88.545,88.535,88.54,27400000.0
2009-12-28 19:07:00,88.535,88.54,88.53,88.535,51200000.0
2009-12-28 19:08:00,88.535,88.545,88.535,88.545,93000000.0
2009-12-28 19:09:00,88.54,88.55,88.54,88.55,97800000.0
2009-12-28 19:10:00,88.55,88.55,88.55,88.55,46700000.0
2009-12-28 19:11:00,88.55,88.565,88.545,88.56,86100000.0
2009-12-28 19:12:00,88.56,88.56,88.54,88.54,162100000.0
2009-12-28 19:13:00,88.54,88.54,88.54,88.54,71300000.0
2009-12-28 19:14:00,88.54,88.54,88.53,88.535,42900000.0
2009-12-28 19:15:00,88.535,88.54,88.53,88.53,56100000.0
2009-12-28 19:16:00,88.54,88.545,88.53,88.535,72600000.0
2009-12-28 19:17:00,88.535,88.57,88.535,88.57,61200000.0
2009-12-28 19:18:00,88.57,88.57,88.555,88.555,94600000.0
2009-12-28 19:19:00,88.555,88.555,88.53,88.53,58200000.0
2009-12-28 19:20:00,88.53,88.535,88.515,88.535,76700000.0
2009-12-28 19:21:00,88.535,88.55,88.535,88.55,85300000.0
2009-12-28 19:22:00,88.55,88.55,88.53,88.53,57200000.0
2009-12-28 19:23:00,88.53,88.54,88.525,88.54,51500000.0
2009-12-28 19:24:00,88.535,88.54,88.535,88.535,79700000.0
2009-12-28 19:25:00,88.54,88.545,88.535,88.535,33200000.0
2009-12-28 19:26:00,88.535,88.535,88.53,88.53,15400000.0
2009-12-28 19:27:00,88.525,88.53,88.52,88.525,51500000.0
2009-12-28 19:28:00,88.52,88.525,88.515,88.52,136000000.0
2009-12-28 19:29:00,88.53,88.535,88.52,88.525,49900000.0
2009-12-28 19:30:00,88.52,88.535,88.52,88.53,46400000.0
2009-12-28 19:31:00,88.53,88.53,88.525,88.53,46500000.0
2009-12-28 19:32:00,88.53,88.53,88.52,88.525,28500000.0
2009-12-28 19:33:00,88.525,88.525,88.525,88.525,9600000.0
2009-12-28 19:34:00,88.525,88.525,88.52,88.52,61700000.0
2009-12-28 19:35:00,88.515,88.52,88.5,88.505,90200000.0
2009-12-28 19:36:00,88.505,88.52,88.505,88.52,24100000.0
2009-12-28 19:37:00,88.515,88.515,88.515,88.515,15200000.0
2009-12-28 19:38:00,88.515,88.52,88.515,88.52,7200000.0
2009-12-28 19:39:00,88.52,88.525,88.51,88.51,81200000.0
2009-12-28 19:40:00,88.51,88.51,88.505,88.505,56100000.0
2009-12-28 19:41:00,88.505,88.52,88.505,88.52,144400000.0
2009-12-28 19:42:00,88.52,88.52,88.505,88.505,321700000.0
2009-12-28 19:43:00,88.505,88.51,88.505,88.51,522700000.0
2009-12-28 19:44:00,88.51,88.51,88.51,88.51,276300000.0
2009-12-28 19:45:00,88.51,88.515,88.51,88.515,70200000.0
2009-12-28 19:46:00,88.52,88.525,88.52,88.52,48600000.0
2009-12-28 19:47:00,88.52,88.54,88.52,88.53,168800000.0
2009-12-28 19:48:00,88.535,88.535,88.525,88.53,62700000.0
2009-12-28 19:49:00,88.535,88.535,88.52,88.525,59000000.0
2009-12-28 19:50:00,88.535,88.54,88.53,88.54,17900000.0
2009-12-28 19:51:00,88.535,88.535,88.535,88.535,9400000.0
2009-12-28 19:52:00,88.54,88.54,88.535,88.535,3000000.0
2009-12-28 19:53:00,88.535,88.535,88.52,88.52,147900000.0
2009-12-28 19:54:00,88.52,88.535,88.52,88.535,48700000.0
2009-12-28 19:55:00,88.535,88.54,88.53,88.54,215800001.0
2009-12-28 19:56:00,88.535,88.535,88.535,88.535,12800000.0
2009-12-28 19:57:00,88.535,88.535,88.53,88.53,28800000.0
2009-12-28 19:58:00,88.53,88.54,88.515,88.535,362100000.0
2009-12-28 19:59:00,88.53,88.53,88.505,88.505,246400000.0
2009-12-28 20:00:00,88.515,88.525,88.51,88.525,88400000.0
2009-12-28 20:01:00,88.525,88.545,88.525,88.535,135600000.0
2009-12-28 20:02:00,88.535,88.535,88.52,88.52,232900001.0
2009-12-28 20:03:00,88.52,88.53,88.52,88.525,139300000.0
2009-12-28 20:04:00,88.53,88.535,88.505,88.505,274800000.0
2009-12-28 20:05:00,88.505,88.535,88.49,88.505,504900000.0
2009-12-28 20:06:00,88.5,88.51,88.5,88.51,72900000.0
2009-12-28 20:07:00,88.53,88.53,88.52,88.525,259800000.0
2009-12-28 20:08:00,88.52,88.525,88.505,88.51,119200000.0
2009-12-28 20:09:00,88.51,88.515,88.49,88.5,396900000.0
2009-12-28 20:10:00,88.5,88.505,88.495,88.495,109700000.0
2009-12-28 20:11:00,88.495,88.5,88.495,88.5,56300000.0
2009-12-28 20:12:00,88.5,88.5,88.495,88.495,39300000.0
2009-12-28 20:13:00,88.495,88.5,88.495,88.5,45200000.0
2009-12-28 20:14:00,88.5,88.5,88.485,88.485,69600000.0
2009-12-28 20:15:00,88.485,88.51,88.485,88.505,268000000.0
2009-12-28 20:16:00,88.505,88.53,88.5,88.5,291900000.0
2009-12-28 20:17:00,88.5,88.5,88.48,88.485,175700000.0
2009-12-28 20:18:00,88.49,88.49,88.485,88.485,28200000.0
2009-12-28 20:19:00,88.485,88.49,88.485,88.49,91100000.0
2009-12-28 20:20:00,88.49,88.49,88.49,88.49,24000000.0
2009-12-28 20:21:00,88.49,88.49,88.48,88.485,128800000.0
2009-12-28 20:22:00,88.485,88.485,88.485,88.485,20900000.0
2009-12-28 20:23:00,88.485,88.485,88.47,88.47,152400000.0
2009-12-28 20:24:00,88.47,88.485,88.47,88.485,79400000.0
2009-12-28 20:25:00,88.475,88.475,88.47,88.47,91500000.0
2009-12-28 20:26:00,88.47,88.48,88.47,88.475,165100000.0
2009-12-28 20:27:00,88.48,88.485,88.48,88.485,23400000.0
2009-12-28 20:28:00,88.485,88.505,88.48,88.495,154799999.0
2009-12-28 20:29:00,88.5,88.505,88.5,88.505,25400000.0
2009-12-28 20:30:00,88.51,88.515,88.5,88.505,145600000.0
2009-12-28 20:31:00,88.505,88.505,88.5,88.5,15000000.0
2009-12-28 20:32:00,88.5,88.515,88.5,88.51,69000000.0
2009-12-28 20:33:00,88.515,88.515,88.51,88.515,113700000.0
2009-12-28 20:34:00,88.51,88.515,88.5,88.5,198300000.0
2009-12-28 20:35:00,88.5,88.5,88.5,88.5,36000000.0
2009-12-28 20:36:00,88.5,88.525,88.5,88.525,100900000.0
2009-12-28 20:37:00,88.525,88.535,88.52,88.52,202600000.0
2009-12-28 20:38:00,88.525,88.53,88.505,88.505,80300000.0
2009-12-28 20:39:00,88.505,88.505,88.495,88.5,148399999.0
2009-12-28 20:40:00,88.5,88.5,88.5,88.5,16800000.0
2009-12-28 20:41:00,88.5,88.5,88.5,88.5,5600000.0
2009-12-28 20:42:00,88.5,88.505,88.5,88.5,16200000.0
2009-12-28 20:43:00,88.505,88.53,88.505,88.53,170400000.0
2009-12-28 20:44:00,88.53,88.53,88.53,88.53,21600000.0
2009-12-28 20:45:00,88.53,88.53,88.525,88.525,9600000.0
2009-12-28 20:46:00,88.525,88.525,88.525,88.525,14400000.0
2009-12-28 20:47:00,88.525,88.525,88.525,88.525,19200000.0
2009-12-28 20:48:00,88.52,88.52,88.515,88.515,24000000.0
2009-12-28 20:49:00,88.515,88.515,88.5,88.5,24000000.0
2009-12-28 20:50:00,88.5,88.525,88.5,88.52,85200000.0
2009-12-28 20:51:00,88.52,88.52,88.51,88.52,48200000.0
2009-12-28 20:52:00,88.52,88.53,88.52,88.53,98500000.0
2009-12-28 20:53:00,88.53,88.53,88.495,88.5,175500000.0
2009-12-28 20:54:00,88.5,88.5,88.49,88.49,85700001.0
2009-12-28 20:55:00,88.49,88.505,88.49,88.495,146300001.0
2009-12-28 20:56:00,88.5,88.505,88.5,88.5,29000000.0
2009-12-28 20:57:00,88.5,88.5,88.5,88.5,74700000.0
2009-12-28 20:58:00,88.51,88.51,88.505,88.505,6900000.0
2009-12-28 20:59:00,88.505,88.505,88.505,88.505,57600000.0
2009-12-28 21:00:00,88.51,88.51,88.505,88.505,20000000.0
2009-12-28 21:01:00,88.505,88.505,88.505,88.505,4000000.0
2009-12-28 21:02:00,88.505,88.51,88.505,88.51,48300000.0
2009-12-28 21:03:00,88.51,88.52,88.51,88.52,31000000.0
2009-12-28 21:04:00,88.52,88.525,88.495,88.505,69600000.0
2009-12-28 21:05:00,88.505,88.515,88.505,88.515,91200000.0
2009-12-28 21:06:00,88.51,88.51,88.51,88.51,12000000.0
2009-12-28 21:07:00,88.51,88.51,88.505,88.505,53800000.0
2009-12-28 21:08:00,88.505,88.505,88.5,88.5,37200000.0
2009-12-28 21:09:00,88.5,88.5,88.495,88.495,37500000.0
2009-12-28 21:10:00,88.495,88.495,88.48,88.48,87500000.0
2009-12-28 21:11:00,88.48,88.49,88.48,88.485,110100000.0
2009-12-28 21:12:00,88.485,88.49,88.485,88.49,66900000.0
2009-12-28 21:13:00,88.49,88.5,88.49,88.5,82600000.0
2009-12-28 21:14:00,88.5,88.51,88.5,88.5,104100000.0
2009-12-28 21:15:00,88.5,88.505,88.5,88.505,59800000.0
2009-12-28 21:16:00,88.505,88.51,88.49,88.505,142500001.0
2009-12-28 21:17:00,88.51,88.51,88.475,88.48,105300000.0
2009-12-28 21:18:00,88.49,88.505,88.48,88.49,96400000.0
2009-12-28 21:19:00,88.49,88.495,88.47,88.475,79100000.0
2009-12-28 21:20:00,88.475,88.48,88.47,88.47,58400000.0
2009-12-28 21:21:00,88.47,88.48,88.47,88.475,36100000.0
2009-12-28 21:22:00,88.475,88.48,88.475,88.48,43200000.0
2009-12-28 21:23:00,88.48,88.48,88.475,88.475,87600000.0
2009-12-28 21:24:00,88.475,88.48,88.475,88.48,27200000.0
2009-12-28 21:25:00,88.48,88.495,88.475,88.485,71300000.0
2009-12-28 21:26:00,88.485,88.51,88.485,88.51,41900000.0
2009-12-28 21:27:00,88.51,88.51,88.505,88.505,37200000.0
2009-12-28 21:28:00,88.5,88.5,88.5,88.5,23400000.0
2009-12-28 21:29:00,88.5,88.525,88.495,88.525,85700000.0
2009-12-28 21:30:00,88.525,88.53,88.525,88.53,45600000.0
2009-12-28 21:31:00,88.53,88.53,88.525,88.53,31600000.0
2009-12-28 21:32:00,88.53,88.53,88.53,88.53,4800000.0
2009-12-28 21:33:00,88.53,88.53,88.52,88.525,168900000.0
2009-12-28 21:34:00,88.525,88.525,88.51,88.515,465300000.0
2009-12-28 21:35:00,88.525,88.53,88.52,88.52,170699999.0
2009-12-28 21:36:00,88.52,88.52,88.51,88.52,198699999.0
2009-12-28 21:37:00,88.52,88.53,88.515,88.53,138400000.0
2009-12-28 21:38:00,88.53,88.535,88.53,88.535,55400000.0
2009-12-28 21:39:00,88.535,88.545,88.535,88.545,128600000.0
2009-12-28 21:40:00,88.545,88.55,88.545,88.55,137300000.0
2009-12-28 21:41:00,88.555,88.56,88.555,88.555,164400000.0
2009-12-28 21:42:00,88.56,88.565,88.54,88.54,213300000.0
2009-12-28 21:43:00,88.54,88.55,88.53,88.53,69300000.0
2009-12-28 21:44:00,88.53,88.53,88.525,88.525,205800000.0
2009-12-28 21:45:00,88.525,88.535,88.515,88.53,109400000.0
2009-12-28 21:46:00,88.53,88.55,88.53,88.54,225100000.0
2009-12-28 21:47:00,88.54,88.54,88.53,88.53,126400000.0
2009-12-28 21:48:00,88.53,88.53,88.525,88.525,117900000.0
2009-12-28 21:49:00,88.52,88.535,88.52,88.52,185600000.0
2009-12-28 21:50:00,88.52,88.52,88.505,88.505,81200000.0
2009-12-28 21:51:00,88.51,88.525,88.51,88.515,198700000.0
2009-12-28 21:52:00,88.515,88.515,88.495,88.515,104300000.0
2009-12-28 21:53:00,88.515,88.515,88.51,88.51,50300000.0
2009-12-28 21:54:00,88.51,88.515,88.495,88.495,129200001.0
2009-12-28 21:55:00,88.5,88.5,88.48,88.48,260100001.0
2009-12-28 21:56:00,88.48,88.48,88.47,88.475,53600000.0
2009-12-28 21:57:00,88.47,88.48,88.47,88.47,87400000.0
2009-12-28 21:58:00,88.47,88.48,88.465,88.48,120399999.0
2009-12-28 21:59:00,88.48,88.49,88.47,88.49,182700000.0
2009-12-28 22:00:00,88.49,88.49,88.465,88.47,137400000.0
2009-12-28 22:01:00,88.47,88.47,88.47,88.47,28800000.0
2009-12-28 22:02:00,88.47,88.47,88.47,88.47,4000000.0
2009-12-28 22:03:00,88.47,88.47,88.47,88.47,11000000.0
2009-12-28 22:04:00,88.47,88.47,88.455,88.47,9400000.0
2009-12-28 22:05:00,88.47,88.47,88.47,88.47,16000000.0
2009-12-28 22:06:00,88.47,88.47,88.47,88.47,21000000.0
2009-12-28 22:07:00,88.47,88.47,88.47,88.47,5000000.0
2009-12-28 22:08:00,88.47,88.47,88.47,88.47,6000000.0
2009-12-28 22:09:00,88.47,88.475,88.47,88.47,52600000.0
2009-12-28 22:10:00,88.47,88.485,88.47,88.47,73000000.0
2009-12-28 22:11:00,88.475,88.48,88.475,88.48,52500000.0
2009-12-28 22:12:00,88.475,88.485,88.47,88.47,59600000.0
2009-12-28 22:13:00,88.47,88.485,88.47,88.485,40500000.0
2009-12-28 22:14:00,88.485,88.485,88.48,88.485,50600000.0
2009-12-28 22:15:00,88.485,88.485,88.475,88.48,120700000.0
2009-12-28 22:16:00,88.48,88.48,88.48,88.48,5600000.0
2009-12-28 22:17:00,88.48,88.48,88.475,88.475,38600000.0
2009-12-28 22:18:00,88.47,88.48,88.47,88.475,14400000.0
2009-12-28 22:19:00,88.475,88.48,88.47,88.47,27500000.0
2009-12-28 22:20:00,88.47,88.475,88.47,88.47,18600000.0
2009-12-28 22:21:00,88.47,88.475,88.47,88.47,29000000.0
2009-12-28 22:22:00,88.47,88.485,88.47,88.485,49800000.0
2009-12-28 22:23:00,88.485,88.485,88.485,88.485,10000000.0
2009-12-28 22:24:00,88.485,88.485,88.475,88.48,47000000.0
2009-12-28 22:25:00,88.48,88.48,88.48,88.48,21900000.0
2009-12-28 22:26:00,88.48,88.485,88.47,88.475,85200000.0
2009-12-28 22:27:00,88.48,88.485,88.48,88.48,128200000.0
2009-12-28 22:28:00,88.48,88.505,88.48,88.5,211300000.0
2009-12-28 22:29:00,88.495,88.515,88.495,88.515,103699999.0
2009-12-28 22:30:00,88.515,88.515,88.505,88.51,611099999.0
2009-12-28 22:31:00,88.51,88.515,88.505,88.515,182399999.0
2009-12-28 22:32:00,88.51,88.515,88.51,88.515,105300000.0
2009-12-28 22:33:00,88.515,88.535,88.515,88.53,95300000.0
2009-12-28 22:34:00,88.53,88.54,88.53,88.535,243500000.0
2009-12-28 22:35:00,88.535,88.545,88.525,88.53,175900001.0
2009-12-28 22:36:00,88.53,88.53,88.53,88.53,14000000.0
2009-12-28 22:37:00,88.53,88.53,88.52,88.53,152499999.0
2009-12-28 22:38:00,88.525,88.53,88.52,88.525,307200000.0
2009-12-28 22:39:00,88.525,88.53,88.515,88.515,305299994.0
2009-12-28 22:40:00,88.52,88.52,88.515,88.515,13000000.0
2009-12-28 22:41:00,88.52,88.52,88.51,88.52,40000000.0
2009-12-28 22:42:00,88.515,88.525,88.515,88.52,78000000.0
2009-12-28 22:43:00,88.515,88.53,88.515,88.525,167500000.0
2009-12-28 22:44:00,88.52,88.525,88.515,88.525,127500001.0
2009-12-28 22:45:00,88.52,88.525,88.515,88.52,75000000.0
2009-12-28 22:46:00,88.515,88.52,88.515,88.52,98700000.0
2009-12-28 22:47:00,88.52,88.53,88.52,88.525,154900000.0
2009-12-28 22:48:00,88.525,88.525,88.525,88.525,154000000.0
2009-12-28 22:49:00,88.525,88.53,88.52,88.52,106800000.0
2009-12-28 22:50:00,88.52,88.52,88.52,88.52,12800000.0
2009-12-28 22:51:00,88.52,88.545,88.515,88.54,309500002.0
2009-12-28 22:52:00,88.535,88.545,88.535,88.545,57100000.0
2009-12-28 22:53:00,88.545,88.575,88.545,88.565,215800000.0
2009-12-28 22:54:00,88.565,88.565,88.545,88.545,248099999.0
2009-12-28 22:55:00,88.545,88.555,88.545,88.555,55500000.0
2009-12-28 22:56:00,88.555,88.555,88.55,88.55,24600000.0
2009-12-28 22:57:00,88.55,88.575,88.55,88.575,172300000.0
2009-12-28 22:58:00,88.575,88.575,88.555,88.575,282700000.0
2009-12-28 22:59:00,88.575,88.575,88.555,88.57,337900000.0
2009-12-28 23:00:00,88.565,88.575,88.55,88.555,264500000.0
2009-12-28 23:01:00,88.56,88.58,88.56,88.57,118600000.0
2009-12-28 23:02:00,88.575,88.58,88.57,88.57,49900000.0
2009-12-28 23:03:00,88.57,88.585,88.57,88.575,66100000.0
2009-12-28 23:04:00,88.575,88.575,88.565,88.57,65300000.0
2009-12-28 23:05:00,88.57,88.585,88.57,88.58,63400000.0
2009-12-28 23:06:00,88.58,88.58,88.58,88.58,84600000.0
2009-12-28 23:07:00,88.58,88.58,88.58,88.58,5000000.0
2009-12-28 23:08:00,88.58,88.58,88.57,88.575,157400000.0
2009-12-28 23:09:00,88.575,88.585,88.565,88.58,117900000.0
2009-12-28 23:10:00,88.58,88.58,88.56,88.565,86600000.0
2009-12-28 23:11:00,88.565,88.575,88.56,88.565,86200000.0
2009-12-28 23:12:00,88.565,88.575,88.56,88.565,36500000.0
2009-12-28 23:13:00,88.575,88.585,88.565,88.57,76000000.0
2009-12-28 23:14:00,88.57,88.57,88.545,88.55,56100000.0
2009-12-28 23:15:00,88.55,88.555,88.545,88.555,54900000.0
2009-12-28 23:16:00,88.555,88.56,88.555,88.56,40600000.0
2009-12-28 23:17:00,88.56,88.56,88.555,88.555,40300000.0
2009-12-28 23:18:00,88.555,88.565,88.555,88.555,52800000.0
2009-12-28 23:19:00,88.555,88.56,88.54,88.56,39100000.0
2009-12-28 23:20:00,88.56,88.56,88.555,88.555,24200000.0
2009-12-28 23:21:00,88.555,88.56,88.55,88.555,39200000.0
2009-12-28 23:22:00,88.555,88.555,88.555,88.555,7300000.0
2009-12-28 23:23:00,88.555,88.555,88.555,88.555,19200000.0
2009-12-28 23:24:00,88.56,88.56,88.55,88.555,55800000.0
2009-12-28 23:25:00,88.55,88.56,88.545,88.555,27700000.0
2009-12-28 23:26:00,88.555,88.555,88.55,88.55,22000000.0
2009-12-28 23:27:00,88.555,88.555,88.55,88.555,16000000.0
2009-12-28 23:28:00,88.555,88.56,88.545,88.555,20200000.0
2009-12-28 23:29:00,88.56,88.56,88.55,88.55,11100000.0
2009-12-28 23:30:00,88.555,88.565,88.55,88.555,91900000.0
2009-12-28 23:31:00,88.555,88.555,88.55,88.55,24000000.0
2009-12-28 23:32:00,88.555,88.56,88.545,88.55,58300000.0
2009-12-28 23:33:00,88.55,88.55,88.545,88.55,12400000.0
2009-12-28 23:34:00,88.55,88.56,88.55,88.55,11000000.0
2009-12-28 23:35:00,88.55,88.56,88.55,88.555,42500000.0
2009-12-28 23:36:00,88.56,88.56,88.535,88.535,31500000.0
2009-12-28 23:37:00,88.535,88.55,88.515,88.515,103600000.0
2009-12-28 23:38:00,88.52,88.52,88.52,88.52,24200000.0
2009-12-28 23:39:00,88.52,88.54,88.52,88.525,147800000.0
2009-12-28 23:40:00,88.53,88.535,88.525,88.535,104200000.0
2009-12-28 23:41:00,88.535,88.535,88.53,88.53,45400000.0
2009-12-28 23:42:00,88.53,88.53,88.53,88.53,18200000.0
2009-12-28 23:43:00,88.53,88.53,88.53,88.53,50800000.0
2009-12-28 23:44:00,88.53,88.53,88.525,88.53,41000000.0
2009-12-28 23:45:00,88.53,88.53,88.515,88.525,98800000.0
2009-12-28 23:46:00,88.525,88.525,88.525,88.525,12000000.0
2009-12-28 23:47:00,88.525,88.54,88.525,88.54,21400000.0
2009-12-28 23:48:00,88.54,88.54,88.515,88.53,93100000.0
2009-12-28 23:49:00,88.53,88.535,88.525,88.53,25200000.0
2009-12-28 23:50:00,88.53,88.535,88.525,88.525,98100000.0
2009-12-28 23:51:00,88.525,88.525,88.525,88.525,27200000.0
2009-12-28 23:52:00,88.525,88.535,88.52,88.52,82300000.0
2009-12-28 23:53:00,88.52,88.52,88.515,88.52,103700000.0
2009-12-28 23:54:00,88.52,88.52,88.515,88.52,15600000.0
2009-12-28 23:55:00,88.515,88.525,88.515,88.52,52400000.0
2009-12-28 23:56:00,88.53,88.535,88.52,88.525,78200000.0
2009-12-28 23:57:00,88.525,88.535,88.525,88.53,96000000.0
2009-12-28 23:58:00,88.53,88.54,88.525,88.54,128100000.0
2009-12-28 23:59:00,88.54,88.54,88.53,88.53,42400000.0
2009-12-29 00:00:00,88.53,88.545,88.525,88.545,34000000.0
2009-12-29 00:01:00,88.54,88.54,88.54,88.54,16100000.0
2009-12-29 00:02:00,88.54,88.54,88.535,88.54,11500000.0
2009-12-29 00:03:00,88.54,88.54,88.535,88.54,11500000.0
2009-12-29 00:04:00,88.54,88.545,88.535,88.545,12500000.0
2009-12-29 00:05:00,88.53,88.545,88.53,88.54,13600000.0
2009-12-29 00:06:00,88.54,88.54,88.52,88.535,46000000.0
2009-12-29 00:07:00,88.535,88.54,88.535,88.535,22000000.0
2009-12-29 00:08:00,88.535,88.535,88.535,88.535,36000000.0
2009-12-29 00:09:00,88.535,88.54,88.535,88.54,42000000.0
2009-12-29 00:10:00,88.54,88.54,88.535,88.535,22100000.0
2009-12-29 00:11:00,88.54,88.54,88.535,88.535,30000000.0
2009-12-29 00:12:00,88.535,88.535,88.535,88.535,24100000.0
2009-12-29 00:13:00,88.535,88.54,88.535,88.535,38000000.0
2009-12-29 00:14:00,88.535,88.56,88.535,88.55,91500000.0
2009-12-29 00:15:00,88.555,88.56,88.5,88.505,103000000.0
2009-12-29 00:16:00,88.505,88.51,88.485,88.495,59000000.0
2009-12-29 00:17:00,88.505,88.505,88.495,88.495,4000000.0
2009-12-29 00:18:00,88.505,88.505,88.49,88.49,8000000.0
2009-12-29 00:19:00,88.495,88.53,88.49,88.525,25000000.0
2009-12-29 00:20:00,88.52,88.525,88.515,88.525,33800000.0
2009-12-29 00:21:00,88.525,88.535,88.5,88.5,79500000.0
2009-12-29 00:22:00,88.5,88.515,88.495,88.515,49000000.0
2009-12-29 00:23:00,88.51,88.53,88.51,88.53,41100000.0
2009-12-29 00:24:00,88.52,88.53,88.51,88.515,24800000.0
2009-12-29 00:25:00,88.52,88.52,88.515,88.52,9000000.0
2009-12-29 00:26:00,88.515,88.52,88.505,88.505,24000000.0
2009-12-29 00:27:00,88.505,88.505,88.5,88.5,34000000.0
2009-12-29 00:28:00,88.505,88.505,88.5,88.5,18000000.0
2009-12-29 00:29:00,88.495,88.51,88.495,88.505,30000000.0
2009-12-29 00:30:00,88.505,88.505,88.505,88.505,14000000.0
2009-12-29 00:31:00,88.505,88.515,88.495,88.51,29000000.0
2009-12-29 00:32:00,88.51,88.515,88.51,88.515,28000000.0
2009-12-29 00:33:00,88.515,88.515,88.505,88.505,52700000.0
2009-12-29 00:34:00,88.505,88.505,88.5,88.505,18000000.0
2009-12-29 00:35:00,88.5,88.5,88.5,88.5,19300000.0
2009-12-29 00:36:00,88.5,88.5,88.47,88.47,83900000.0
2009-12-29 00:37:00,88.475,88.485,88.47,88.485,57600000.0
2009-12-29 00:38:00,88.485,88.485,88.475,88.475,6400000.0
2009-12-29 00:39:00,88.485,88.495,88.485,88.495,15000000.0
2009-12-29 00:40:00,88.495,88.51,88.495,88.505,44300000.0
2009-12-29 00:41:00,88.5,88.51,88.495,88.5,62100000.0
2009-12-29 00:42:00,88.5,88.51,88.5,88.51,39600000.0
2009-12-29 00:43:00,88.51,88.51,88.495,88.5,26500000.0
2009-12-29 00:44:00,88.5,88.5,88.495,88.5,28000000.0
2009-12-29 00:45:00,88.495,88.495,88.49,88.495,38000000.0
2009-12-29 00:46:00,88.495,88.5,88.495,88.495,22500000.0
2009-12-29 00:47:00,88.495,88.505,88.495,88.5,38400000.0
2009-12-29 00:48:00,88.515,88.52,88.515,88.52,54400000.0
2009-12-29 00:49:00,88.52,88.52,88.505,88.505,22500000.0
2009-12-29 00:50:00,88.505,88.52,88.505,88.515,51000000.0
2009-12-29 00:51:00,88.51,88.52,88.51,88.515,29500000.0
2009-12-29 00:52:00,88.51,88.515,88.5,88.505,42500000.0
2009-12-29 00:53:00,88.51,88.515,88.51,88.51,18900000.0
2009-12-29 00:54:00,88.51,88.51,88.505,88.505,14000000.0
2009-12-29 00:55:00,88.505,88.505,88.5,88.505,24900000.0
2009-12-29 00:56:00,88.505,88.505,88.5,88.5,12000000.0
2009-12-29 00:57:00,88.5,88.515,88.5,88.515,13400000.0
2009-12-29 00:58:00,88.515,88.515,88.515,88.515,4900000.0
2009-12-29 00:59:00,88.515,88.515,88.505,88.505,5900000.0
2009-12-29 01:00:00,88.505,88.505,88.5,88.505,10500000.0
2009-12-29 01:01:00,88.505,88.505,88.505,88.505,1000000.0
2009-12-29 01:02:00,88.505,88.505,88.505,88.505,6000000.0
2009-12-29 01:03:00,88.505,88.505,88.5,88.5,2000000.0
2009-12-29 01:04:00,88.5,88.5,88.5,88.5,3000000.0
2009-12-29 01:05:00,88.5,88.5,88.49,88.49,6400000.0
2009-12-29 01:06:00,88.505,88.505,88.5,88.505,13400000.0
2009-12-29 01:07:00,88.505,88.51,88.505,88.51,33200000.0
2009-12-29 01:08:00,88.51,88.51,88.505,88.51,23500000.0
2009-12-29 01:09:00,88.515,88.515,88.51,88.51,38100000.0
2009-12-29 01:10:00,88.51,88.515,88.505,88.505,60200000.0
2009-12-29 01:11:00,88.51,88.52,88.51,88.51,111200000.0
2009-12-29 01:12:00,88.515,88.515,88.51,88.51,19000000.0
2009-12-29 01:13:00,88.51,88.52,88.505,88.52,54900000.0
2009-12-29 01:14:00,88.52,88.525,88.515,88.525,77100000.0
2009-12-29 01:15:00,88.525,88.535,88.525,88.535,45600000.0
2009-12-29 01:16:00,88.54,88.55,88.52,88.525,174200000.0
2009-12-29 01:17:00,88.525,88.53,88.52,88.525,39400000.0
2009-12-29 01:18:00,88.52,88.525,88.515,88.52,91700000.0
2009-12-29 01:19:00,88.52,88.525,88.52,88.52,7000000.0
2009-12-29 01:20:00,88.52,88.52,88.51,88.515,62500000.0
2009-12-29 01:21:00,88.525,88.535,88.525,88.525,139000000.0
2009-12-29 01:22:00,88.525,88.53,88.52,88.525,199100000.0
2009-12-29 01:23:00,88.525,88.53,88.52,88.525,108200000.0
2009-12-29 01:24:00,88.52,88.53,88.52,88.525,118400001.0
2009-12-29 01:25:00,88.525,88.54,88.525,88.53,134500000.0
2009-12-29 01:26:00,88.53,88.53,88.515,88.525,146200000.0
2009-12-29 01:27:00,88.525,88.525,88.52,88.52,51000000.0
2009-12-29 01:28:00,88.52,88.525,88.52,88.525,69200000.0
2009-12-29 01:29:00,88.525,88.525,88.52,88.525,17300000.0
2009-12-29 01:30:00,88.525,88.525,88.525,88.525,7600000.0
2009-12-29 01:31:00,88.52,88.525,88.52,88.525,49000000.0
2009-12-29 01:32:00,88.525,88.525,88.52,88.52,28400000.0
2009-12-29 01:33:00,88.52,88.525,88.52,88.525,23200000.0
2009-12-29 01:34:00,88.525,88.525,88.525,88.525,6800000.0
2009-12-29 01:35:00,88.525,88.53,88.52,88.525,252300000.0
2009-12-29 01:36:00,88.535,88.56,88.535,88.55,166500000.0
2009-12-29 01:37:00,88.55,88.55,88.55,88.55,76100000.0
2009-12-29 01:38:00,88.55,88.55,88.55,88.55,95500000.0
2009-12-29 01:39:00,88.55,88.55,88.54,88.545,214500000.0
2009-12-29 01:40:00,88.545,88.545,88.535,88.54,88300000.0
2009-12-29 01:41:00,88.535,88.54,88.53,88.53,135300000.0
2009-12-29 01:42:00,88.535,88.545,88.535,88.54,123000000.0
2009-12-29 01:43:00,88.54,88.54,88.54,88.54,1000000.0
2009-12-29 01:44:00,88.54,88.545,88.535,88.535,79000000.0
2009-12-29 01:45:00,88.535,88.54,88.535,88.535,88900000.0
2009-12-29 01:46:00,88.54,88.545,88.54,88.54,221000000.0
2009-12-29 01:47:00,88.54,88.545,88.54,88.54,183300000.0
2009-12-29 01:48:00,88.54,88.54,88.535,88.54,84400000.0
2009-12-29 01:49:00,88.545,88.55,88.54,88.55,46400000.0
2009-12-29 01:50:00,88.55,88.55,88.54,88.545,134500000.0
2009-12-29 01:51:00,88.55,88.55,88.535,88.54,112200000.0
2009-12-29 01:52:00,88.54,88.54,88.54,88.54,40800000.0
2009-12-29 01:53:00,88.54,88.55,88.54,88.55,21600000.0
2009-12-29 01:54:00,88.55,88.565,88.55,88.565,76800000.0
2009-12-29 01:55:00,88.565,88.565,88.555,88.565,105300000.0
2009-12-29 01:56:00,88.56,88.565,88.56,88.56,120100000.0
2009-12-29 01:57:00,88.56,88.565,88.555,88.56,126800000.0
2009-12-29 01:58:00,88.555,88.56,88.55,88.56,87500000.0
2009-12-29 01:59:00,88.56,88.565,88.555,88.56,127800000.0
2009-12-29 02:00:00,88.56,88.56,88.545,88.555,433900000.0
2009-12-29 02:01:00,88.555,88.555,88.53,88.545,592700000.0
2009-12-29 02:02:00,88.545,88.545,88.54,88.545,1581100000.0
2009-12-29 02:03:00,88.545,88.545,88.52,88.52,1094200000.0
2009-12-29 02:04:00,88.53,88.535,88.52,88.525,657000000.0
2009-12-29 02:05:00,88.53,88.53,88.515,88.515,284600000.0
2009-12-29 02:06:00,88.515,88.52,88.51,88.515,166400000.0
2009-12-29 02:07:00,88.515,88.515,88.51,88.51,148600000.0
2009-12-29 02:08:00,88.515,88.52,88.5,88.51,172800000.0
2009-12-29 02:09:00,88.51,88.515,88.51,88.515,9600000.0
2009-12-29 02:10:00,88.51,88.51,88.485,88.49,142200000.0
2009-12-29 02:11:00,88.495,88.495,88.485,88.485,326200001.0
2009-12-29 02:12:00,88.485,88.505,88.475,88.505,448900000.0
2009-12-29 02:13:00,88.505,88.51,88.48,88.495,566600000.0
2009-12-29 02:14:00,88.495,88.515,88.485,88.51,416200000.0
2009-12-29 02:15:00,88.515,88.52,88.505,88.52,100000000.0
2009-12-29 02:16:00,88.52,88.525,88.51,88.525,510100000.0
2009-12-29 02:17:00,88.525,88.55,88.52,88.54,349000000.0
2009-12-29 02:18:00,88.545,88.55,88.53,88.535,372800000.0
2009-12-29 02:19:00,88.53,88.535,88.525,88.53,145600000.0
2009-12-29 02:20:00,88.53,88.54,88.53,88.535,309000000.0
2009-12-29 02:21:00,88.535,88.535,88.53,88.535,443300000.0
2009-12-29 02:22:00,88.535,88.54,88.53,88.535,464800000.0
2009-12-29 02:23:00,88.54,88.555,88.535,88.55,503400000.0
2009-12-29 02:24:00,88.55,88.565,88.545,88.555,393700000.0
2009-12-29 02:25:00,88.555,88.555,88.54,88.55,194300000.0
2009-12-29 02:26:00,88.55,88.555,88.535,88.545,520700000.0
2009-12-29 02:27:00,88.545,88.55,88.535,88.55,189100000.0
2009-12-29 02:28:00,88.55,88.555,88.54,88.545,421000000.0
2009-12-29 02:29:00,88.55,88.55,88.535,88.535,172200000.0
2009-12-29 02:30:00,88.535,88.565,88.535,88.555,382300000.0
2009-12-29 02:31:00,88.555,88.56,88.55,88.56,395600000.0
2009-12-29 02:32:00,88.56,88.56,88.55,88.55,232300000.0
2009-12-29 02:33:00,88.55,88.565,88.55,88.56,139500000.0
2009-12-29 02:34:00,88.56,88.56,88.55,88.555,146400000.0
2009-12-29 02:35:00,88.555,88.575,88.555,88.575,182400000.0
2009-12-29 02:36:00,88.57,88.585,88.56,88.58,383400000.0
2009-12-29 02:37:00,88.58,88.59,88.565,88.58,243300000.0
2009-12-29 02:38:00,88.575,88.58,88.57,88.575,196000000.0
2009-12-29 02:39:00,88.575,88.585,88.565,88.58,385100000.0
2009-12-29 02:40:00,88.58,88.58,88.565,88.565,277800000.0
2009-12-29 02:41:00,88.57,88.585,88.56,88.56,433100000.0
2009-12-29 02:42:00,88.565,88.575,88.56,88.565,280500000.0
2009-12-29 02:43:00,88.57,88.57,88.56,88.57,167200000.0
2009-12-29 02:44:00,88.575,88.575,88.56,88.56,317000000.0
2009-12-29 02:45:00,88.565,88.575,88.565,88.565,261100000.0
2009-12-29 02:46:00,88.565,88.585,88.555,88.555,397900000.0
2009-12-29 02:47:00,88.555,88.57,88.555,88.565,154600000.0
2009-12-29 02:48:00,88.56,88.57,88.56,88.56,43200000.0
2009-12-29 02:49:00,88.56,88.56,88.54,88.545,219800000.0
2009-12-29 02:50:00,88.545,88.56,88.545,88.545,213900000.0
2009-12-29 02:51:00,88.545,88.55,88.535,88.545,97100000.0
2009-12-29 02:52:00,88.545,88.545,88.535,88.545,80000000.0
2009-12-29 02:53:00,88.545,88.545,88.515,88.53,294200000.0
2009-12-29 02:54:00,88.53,88.53,88.505,88.52,571100000.0
2009-12-29 02:55:00,88.52,88.535,88.495,88.53,243800000.0
2009-12-29 02:56:00,88.54,88.545,88.525,88.54,410600000.0
2009-12-29 02:57:00,88.54,88.555,88.53,88.53,186400000.0
2009-12-29 02:58:00,88.525,88.54,88.525,88.525,170100000.0
2009-12-29 02:59:00,88.535,88.55,88.535,88.535,292500000.0
2009-12-29 03:00:00,88.535,88.535,88.515,88.515,539100000.0
2009-12-29 03:01:00,88.515,88.53,88.515,88.525,299300000.0
2009-12-29 03:02:00,88.53,88.53,88.53,88.53,28800000.0
2009-12-29 03:03:00,88.53,88.535,88.52,88.535,280300000.0
2009-12-29 03:04:00,88.535,88.54,88.53,88.54,168800000.0
2009-12-29 03:05:00,88.535,88.55,88.535,88.535,384800000.0
2009-12-29 03:06:00,88.54,88.545,88.535,88.545,351800000.0
2009-12-29 03:07:00,88.545,88.56,88.545,88.56,360900000.0
2009-12-29 03:08:00,88.56,88.56,88.55,88.55,200599999.0
2009-12-29 03:09:00,88.55,88.555,88.545,88.555,323400000.0
2009-12-29 03:10:00,88.555,88.555,88.55,88.555,228400000.0
2009-12-29 03:11:00,88.555,88.555,88.545,88.55,63200000.0
2009-12-29 03:12:00,88.55,88.555,88.545,88.545,23200000.0
2009-12-29 03:13:00,88.545,88.545,88.535,88.54,96900000.0
2009-12-29 03:14:00,88.54,88.55,88.535,88.55,235400000.0
2009-12-29 03:15:00,88.55,88.55,88.53,88.535,281400000.0
2009-12-29 03:16:00,88.535,88.535,88.535,88.535,16800000.0
2009-12-29 03:17:00,88.54,88.555,88.54,88.545,98500000.0
2009-12-29 03:18:00,88.545,88.545,88.535,88.545,26900000.0
2009-12-29 03:19:00,88.545,88.545,88.545,88.545,6400000.0
2009-12-29 03:20:00,88.545,88.565,88.545,88.55,62500000.0
2009-12-29 03:21:00,88.55,88.555,88.545,88.555,61800000.0
2009-12-29 03:22:00,88.545,88.545,88.545,88.545,6400000.0
2009-12-29 03:23:00,88.545,88.555,88.545,88.555,7200000.0
2009-12-29 03:24:00,88.545,88.555,88.545,88.555,15200000.0
2009-12-29 03:25:00,88.555,88.555,88.535,88.545,207300000.0
2009-12-29 03:26:00,88.545,88.545,88.54,88.545,76300000.0
2009-12-29 03:27:00,88.545,88.545,88.53,88.535,98400000.0
2009-12-29 03:28:00,88.535,88.535,88.535,88.535,128000000.0
2009-12-29 03:29:00,88.535,88.555,88.535,88.55,314900000.0
2009-12-29 03:30:00,88.555,88.56,88.55,88.56,214000000.0
2009-12-29 03:31:00,88.56,88.565,88.555,88.565,197300000.0
2009-12-29 03:32:00,88.56,88.57,88.56,88.565,217100000.0
2009-12-29 03:33:00,88.57,88.57,88.555,88.57,286100000.0
2009-12-29 03:34:00,88.57,88.57,88.56,88.565,324800000.0
2009-12-29 03:35:00,88.565,88.565,88.565,88.565,10400000.0
2009-12-29 03:36:00,88.565,88.565,88.56,88.56,67200000.0
2009-12-29 03:37:00,88.56,88.57,88.56,88.57,131200000.0
2009-12-29 03:38:00,88.57,88.575,88.56,88.575,216000000.0
2009-12-29 03:39:00,88.565,88.575,88.565,88.57,134400000.0
2009-12-29 03:40:00,88.57,88.57,88.57,88.57,2400000.0
2009-12-29 03:41:00,88.57,88.575,88.55,88.565,239900000.0
2009-12-29 03:42:00,88.56,88.565,88.545,88.55,221500000.0
2009-12-29 03:43:00,88.555,88.56,88.55,88.555,89200000.0
2009-12-29 03:44:00,88.555,88.555,88.55,88.555,63700000.0
2009-12-29 03:45:00,88.555,88.56,88.55,88.555,114800000.0
2009-12-29 03:46:00,88.555,88.555,88.545,88.555,52800000.0
2009-12-29 03:47:00,88.555,88.56,88.555,88.56,38400000.0
2009-12-29 03:48:00,88.555,88.56,88.555,88.56,360600000.0
2009-12-29 03:49:00,88.56,88.565,88.56,88.565,128700000.0
2009-12-29 03:50:00,88.565,88.57,88.565,88.57,106400000.0
2009-12-29 03:51:00,88.575,88.585,88.575,88.575,73000000.0
2009-12-29 03:52:00,88.575,88.585,88.565,88.585,167200000.0
2009-12-29 03:53:00,88.585,88.585,88.575,88.575,114600000.0
2009-12-29 03:54:00,88.575,88.585,88.575,88.575,64800000.0
2009-12-29 03:55:00,88.575,88.575,88.575,88.575,4800000.0
2009-12-29 03:56:00,88.575,88.595,88.575,88.585,142700000.0
2009-12-29 03:57:00,88.585,88.595,88.585,88.59,104200000.0
2009-12-29 03:58:00,88.59,88.59,88.585,88.585,56000000.0
2009-12-29 03:59:00,88.58,88.595,88.575,88.585,192800000.0
2009-12-29 04:00:00,88.585,88.595,88.575,88.585,216200000.0
2009-12-29 04:01:00,88.595,88.595,88.585,88.59,62400000.0
2009-12-29 04:02:00,88.59,88.59,88.59,88.59,36000000.0
2009-12-29 04:03:00,88.595,88.605,88.595,88.6,208800000.0
2009-12-29 04:04:00,88.6,88.61,88.595,88.605,166200000.0
2009-12-29 04:05:00,88.605,88.61,88.595,88.595,86700000.0
2009-12-29 04:06:00,88.595,88.595,88.585,88.585,104000000.0
2009-12-29 04:07:00,88.585,88.595,88.565,88.57,257000000.0
2009-12-29 04:08:00,88.57,88.575,88.56,88.56,138900000.0
2009-12-29 04:09:00,88.57,88.58,88.57,88.575,60300000.0
2009-12-29 04:10:00,88.58,88.58,88.565,88.57,135400000.0
2009-12-29 04:11:00,88.57,88.575,88.56,88.565,296000000.0
2009-12-29 04:12:00,88.565,88.57,88.55,88.565,258800000.0
2009-12-29 04:13:00,88.56,88.565,88.56,88.56,67100000.0
2009-12-29 04:14:00,88.56,88.565,88.555,88.565,40900000.0
2009-12-29 04:15:00,88.56,88.56,88.56,88.56,22900000.0
2009-12-29 04:16:00,88.565,88.57,88.565,88.565,147100000.0
2009-12-29 04:17:00,88.565,88.57,88.565,88.57,45400000.0
2009-12-29 04:18:00,88.565,88.565,88.555,88.565,159400000.0
2009-12-29 04:19:00,88.565,88.565,88.555,88.56,335300000.0
2009-12-29 04:20:00,88.555,88.56,88.55,88.555,316200000.0
2009-12-29 04:21:00,88.555,88.56,88.555,88.555,173700000.0
2009-12-29 04:22:00,88.56,88.56,88.555,88.56,408600000.0
2009-12-29 04:23:00,88.56,88.57,88.55,88.555,277700000.0
2009-12-29 04:24:00,88.56,88.565,88.55,88.555,430000000.0
2009-12-29 04:25:00,88.56,88.565,88.555,88.56,231300000.0
2009-12-29 04:26:00,88.56,88.56,88.55,88.56,68400000.0
2009-12-29 04:27:00,88.565,88.565,88.55,88.55,151400000.0
2009-12-29 04:28:00,88.545,88.555,88.525,88.535,430700000.0
2009-12-29 04:29:00,88.535,88.545,88.535,88.545,16900000.0
2009-12-29 04:30:00,88.545,88.545,88.54,88.545,92900000.0
2009-12-29 04:31:00,88.545,88.545,88.54,88.54,208200000.0
2009-12-29 04:32:00,88.54,88.545,88.535,88.535,341900000.0
2009-12-29 04:33:00,88.535,88.545,88.535,88.545,236800000.0
2009-12-29 04:34:00,88.545,88.545,88.545,88.545,46500000.0
2009-12-29 04:35:00,88.545,88.545,88.545,88.545,224600000.0
2009-12-29 04:36:00,88.545,88.55,88.545,88.545,203000000.0
2009-12-29 04:37:00,88.545,88.545,88.545,88.545,12800000.0
2009-12-29 04:38:00,88.545,88.545,88.535,88.54,76800000.0
2009-12-29 04:39:00,88.545,88.545,88.535,88.535,87300000.0
2009-12-29 04:40:00,88.54,88.54,88.54,88.54,38400000.0
2009-12-29 04:41:00,88.545,88.55,88.545,88.55,40200000.0
2009-12-29 04:42:00,88.545,88.555,88.545,88.555,38900000.0
2009-12-29 04:43:00,88.555,88.555,88.555,88.555,51200000.0
2009-12-29 04:44:00,88.555,88.555,88.555,88.555,2400000.0
2009-12-29 04:45:00,88.555,88.555,88.545,88.545,15300000.0
2009-12-29 04:46:00,88.535,88.56,88.53,88.555,272000000.0
2009-12-29 04:47:00,88.56,88.56,88.545,88.55,171700000.0
2009-12-29 04:48:00,88.55,88.56,88.55,88.56,109200000.0
2009-12-29 04:49:00,88.555,88.565,88.54,88.54,131200000.0
2009-12-29 04:50:00,88.54,88.545,88.54,88.54,70400000.0
2009-12-29 04:51:00,88.54,88.54,88.535,88.54,174700000.0
2009-12-29 04:52:00,88.54,88.54,88.53,88.53,54400000.0
2009-12-29 04:53:00,88.53,88.535,88.53,88.53,143300000.0
2009-12-29 04:54:00,88.53,88.535,88.52,88.525,127700000.0
2009-12-29 04:55:00,88.525,88.545,88.525,88.54,117400000.0
2009-12-29 04:56:00,88.54,88.545,88.54,88.54,24600000.0
2009-12-29 04:57:00,88.545,88.545,88.54,88.545,40800000.0
2009-12-29 04:58:00,88.545,88.55,88.545,88.55,63300000.0
2009-12-29 04:59:00,88.55,88.55,88.515,88.515,222200000.0
2009-12-29 05:00:00,88.52,88.53,88.51,88.515,127700000.0
2009-12-29 05:01:00,88.52,88.52,88.51,88.52,218600000.0
2009-12-29 05:02:00,88.52,88.525,88.49,88.525,409000000.0
2009-12-29 05:03:00,88.525,88.54,88.525,88.535,166400000.0
2009-12-29 05:04:00,88.535,88.54,88.525,88.525,44000000.0
2009-12-29 05:05:00,88.525,88.525,88.525,88.525,11200000.0
2009-12-29 05:06:00,88.525,88.55,88.52,88.55,179600000.0
2009-12-29 05:07:00,88.55,88.55,88.55,88.55,76800000.0
2009-12-29 05:08:00,88.55,88.55,88.535,88.54,39200000.0
2009-12-29 05:09:00,88.54,88.55,88.535,88.55,140000000.0
2009-12-29 05:10:00,88.555,88.56,88.55,88.555,44800000.0
2009-12-29 05:11:00,88.55,88.555,88.55,88.555,47200000.0
2009-12-29 05:12:00,88.55,88.555,88.545,88.555,102400000.0
2009-12-29 05:13:00,88.55,88.56,88.54,88.555,110400000.0
2009-12-29 05:14:00,88.56,88.56,88.55,88.555,68000000.0
2009-12-29 05:15:00,88.55,88.555,88.515,88.515,287100000.0
2009-12-29 05:16:00,88.515,88.515,88.495,88.495,101400000.0
2009-12-29 05:17:00,88.495,88.5,88.48,88.495,248600000.0
2009-12-29 05:18:00,88.495,88.515,88.49,88.5,178100000.0
2009-12-29 05:19:00,88.495,88.5,88.485,88.485,301800000.0
2009-12-29 05:20:00,88.49,88.495,88.485,88.485,374099999.0
2009-12-29 05:21:00,88.49,88.49,88.465,88.48,234100000.0
2009-12-29 05:22:00,88.48,88.48,88.475,88.48,78200000.0
2009-12-29 05:23:00,88.485,88.5,88.475,88.495,439300000.0
2009-12-29 05:24:00,88.49,88.49,88.485,88.485,109600000.0
2009-12-29 05:25:00,88.473,88.479,88.458,88.473,109500000.0
2009-12-29 05:26:00,88.485,88.49,88.485,88.49,66000000.0
2009-12-29 05:27:00,88.49,88.49,88.48,88.49,60500000.0
2009-12-29 05:28:00,88.485,88.49,88.485,88.49,50500000.0
2009-12-29 05:29:00,88.49,88.495,88.49,88.495,42000000.0
2009-12-29 05:30:00,88.495,88.505,88.495,88.5,40700000.0
2009-12-29 05:31:00,88.5,88.5,88.5,88.5,2000000.0
2009-12-29 05:32:00,88.505,88.505,88.5,88.5,39000000.0
2009-12-29 05:33:00,88.505,88.51,88.505,88.51,64000000.0
2009-12-29 05:34:00,88.505,88.51,88.5,88.505,73200000.0
2009-12-29 05:35:00,88.505,88.515,88.505,88.505,183000000.0
2009-12-29 05:36:00,88.505,88.51,88.505,88.51,16800000.0
2009-12-29 05:37:00,88.51,88.51,88.505,88.505,64100000.0
2009-12-29 05:38:00,88.505,88.505,88.5,88.5,89800000.0
2009-12-29 05:39:00,88.5,88.5,88.495,88.495,23500000.0
2009-12-29 05:40:00,88.495,88.495,88.485,88.495,29100000.0
2009-12-29 05:41:00,88.495,88.495,88.495,88.495,11200000.0
2009-12-29 05:42:00,88.495,88.495,88.495,88.495,9600000.0
2009-12-29 05:43:00,88.495,88.505,88.495,88.495,42500000.0
2009-12-29 05:44:00,88.495,88.495,88.485,88.485,55700000.0
2009-12-29 05:45:00,88.485,88.495,88.485,88.495,21000000.0
2009-12-29 05:46:00,88.495,88.505,88.495,88.505,50400000.0
2009-12-29 05:47:00,88.505,88.515,88.505,88.515,104100000.0
2009-12-29 05:48:00,88.515,88.515,88.505,88.515,92100000.0
2009-12-29 05:49:00,88.515,88.515,88.51,88.515,126500000.0
2009-12-29 05:50:00,88.515,88.515,88.51,88.51,154100000.0
2009-12-29 05:51:00,88.51,88.52,88.51,88.515,78100000.0
2009-12-29 05:52:00,88.525,88.535,88.525,88.53,156400000.0
2009-12-29 05:53:00,88.535,88.535,88.53,88.535,221500000.0
2009-12-29 05:54:00,88.535,88.54,88.53,88.54,129100000.0
2009-12-29 05:55:00,88.54,88.54,88.535,88.535,62000000.0
2009-12-29 05:56:00,88.535,88.535,88.53,88.535,46000000.0
2009-12-29 05:57:00,88.53,88.535,88.53,88.535,120000000.0
2009-12-29 05:58:00,88.535,88.54,88.53,88.53,295800000.0
2009-12-29 05:59:00,88.535,88.55,88.535,88.54,240800000.0
2009-12-29 06:00:00,88.54,88.55,88.54,88.545,43200000.0
2009-12-29 06:01:00,88.545,88.55,88.535,88.535,164800000.0
2009-12-29 06:02:00,88.535,88.535,88.53,88.535,32000000.0
2009-12-29 06:03:00,88.535,88.54,88.53,88.535,136400000.0
2009-12-29 06:04:00,88.53,88.53,88.525,88.53,28000000.0
2009-12-29 06:05:00,88.53,88.53,88.53,88.53,4800000.0
2009-12-29 06:06:00,88.525,88.53,88.525,88.53,37600000.0
2009-12-29 06:07:00,88.53,88.53,88.515,88.52,68000000.0
2009-12-29 06:08:00,88.525,88.53,88.52,88.53,36800000.0
2009-12-29 06:09:00,88.535,88.535,88.515,88.525,110400000.0
2009-12-29 06:10:00,88.525,88.525,88.515,88.525,45600000.0
2009-12-29 06:11:00,88.525,88.525,88.515,88.52,36000000.0
2009-12-29 06:12:00,88.515,88.515,88.51,88.51,30400000.0
2009-12-29 06:13:00,88.51,88.53,88.505,88.525,181700000.0
2009-12-29 06:14:00,88.525,88.535,88.525,88.53,36600000.0
2009-12-29 06:15:00,88.525,88.525,88.525,88.525,59200000.0
2009-12-29 06:16:00,88.52,88.52,88.52,88.52,4800000.0
2009-12-29 06:17:00,88.525,88.545,88.525,88.535,145000000.0
2009-12-29 06:18:00,88.535,88.54,88.525,88.54,133600000.0
2009-12-29 06:19:00,88.535,88.545,88.535,88.545,39200000.0
2009-12-29 06:20:00,88.54,88.55,88.54,88.545,35300000.0
2009-12-29 06:21:00,88.54,88.54,88.535,88.54,62500000.0
2009-12-29 06:22:00,88.54,88.54,88.53,88.535,129700000.0
2009-12-29 06:23:00,88.54,88.55,88.535,88.535,198500000.0
2009-12-29 06:24:00,88.54,88.54,88.53,88.54,42600000.0
2009-12-29 06:25:00,88.54,88.54,88.525,88.525,83200000.0
2009-12-29 06:26:00,88.525,88.525,88.525,88.525,132600000.0
2009-12-29 06:27:00,88.525,88.53,88.525,88.53,112000000.0
2009-12-29 06:28:00,88.525,88.525,88.52,88.525,208800000.0
2009-12-29 06:29:00,88.525,88.535,88.525,88.535,302300000.0
2009-12-29 06:30:00,88.535,88.545,88.535,88.545,144500000.0
2009-12-29 06:31:00,88.545,88.555,88.545,88.555,163200000.0
2009-12-29 06:32:00,88.555,88.56,88.545,88.56,190100000.0
2009-12-29 06:33:00,88.56,88.56,88.545,88.545,61600000.0
2009-12-29 06:34:00,88.545,88.545,88.525,88.535,239300000.0
2009-12-29 06:35:00,88.535,88.545,88.535,88.535,126400000.0
2009-12-29 06:36:00,88.545,88.55,88.535,88.545,201600000.0
2009-12-29 06:37:00,88.545,88.555,88.545,88.55,44100000.0
2009-12-29 06:38:00,88.555,88.555,88.545,88.545,68800000.0
2009-12-29 06:39:00,88.545,88.545,88.545,88.545,56000000.0
2009-12-29 06:40:00,88.545,88.545,88.535,88.545,66400000.0
2009-12-29 06:41:00,88.545,88.545,88.545,88.545,156600000.0
2009-12-29 06:42:00,88.545,88.545,88.54,88.545,90100000.0
2009-12-29 06:43:00,88.54,88.55,88.535,88.55,123000000.0
2009-12-29 06:44:00,88.55,88.55,88.55,88.55,28800000.0
2009-12-29 06:45:00,88.555,88.555,88.545,88.55,63200000.0
2009-12-29 06:46:00,88.555,88.555,88.545,88.55,11200000.0
2009-12-29 06:47:00,88.55,88.56,88.55,88.555,94400000.0
2009-12-29 06:48:00,88.555,88.555,88.55,88.55,12000000.0
2009-12-29 06:49:00,88.545,88.56,88.545,88.555,192000000.0
2009-12-29 06:50:00,88.555,88.56,88.555,88.555,60000000.0
2009-12-29 06:51:00,88.555,88.555,88.545,88.55,198400000.0
2009-12-29 06:52:00,88.545,88.545,88.54,88.545,204000000.0
2009-12-29 06:53:00,88.545,88.545,88.535,88.54,114400000.0
2009-12-29 06:54:00,88.54,88.545,88.535,88.54,330400000.0
2009-12-29 06:55:00,88.54,88.545,88.525,88.525,368800000.0
2009-12-29 06:56:00,88.53,88.55,88.525,88.54,438100000.0
2009-12-29 06:57:00,88.545,88.555,88.535,88.55,400700000.0
2009-12-29 06:58:00,88.55,88.555,88.545,88.555,187900000.0
2009-12-29 06:59:00,88.555,88.57,88.555,88.565,108400000.0
2009-12-29 07:00:00,88.565,88.57,88.55,88.555,478600001.0
2009-12-29 07:01:00,88.55,88.555,88.55,88.555,97000000.0
2009-12-29 07:02:00,88.555,88.555,88.55,88.55,20800000.0
2009-12-29 07:03:00,88.55,88.55,88.52,88.525,260300000.0
2009-12-29 07:04:00,88.525,88.535,88.52,88.525,196900000.0
2009-12-29 07:05:00,88.525,88.545,88.525,88.535,368600000.0
2009-12-29 07:06:00,88.535,88.535,88.53,88.53,48800000.0
2009-12-29 07:07:00,88.525,88.53,88.525,88.53,23200000.0
2009-12-29 07:08:00,88.535,88.545,88.535,88.535,207200000.0
2009-12-29 07:09:00,88.535,88.54,88.525,88.54,246500000.0
2009-12-29 07:10:00,88.54,88.545,88.54,88.54,118400000.0
2009-12-29 07:11:00,88.54,88.54,88.53,88.54,178500000.0
2009-12-29 07:12:00,88.54,88.545,88.53,88.54,289700000.0
2009-12-29 07:13:00,88.54,88.54,88.53,88.535,102400000.0
2009-12-29 07:14:00,88.535,88.54,88.53,88.54,88000000.0
2009-12-29 07:15:00,88.54,88.55,88.54,88.545,166400000.0
2009-12-29 07:16:00,88.54,88.565,88.54,88.545,333800000.0
2009-12-29 07:17:00,88.545,88.55,88.535,88.54,320200001.0
2009-12-29 07:18:00,88.54,88.54,88.53,88.535,409600000.0
2009-12-29 07:19:00,88.535,88.54,88.53,88.54,220000000.0
2009-12-29 07:20:00,88.54,88.54,88.535,88.535,216000000.0
2009-12-29 07:21:00,88.535,88.55,88.535,88.54,122400000.0
2009-12-29 07:22:00,88.54,88.545,88.54,88.545,32800000.0
2009-12-29 07:23:00,88.545,88.545,88.535,88.545,525800000.0
2009-12-29 07:24:00,88.545,88.545,88.545,88.545,16000000.0
2009-12-29 07:25:00,88.545,88.545,88.545,88.545,73600000.0
2009-12-29 07:26:00,88.537,88.54,88.519,88.54,74500000.0
2009-12-29 07:27:00,88.55,88.55,88.545,88.55,60000000.0
2009-12-29 07:28:00,88.55,88.565,88.55,88.565,203200000.0
2009-12-29 07:29:00,88.565,88.565,88.555,88.555,56000000.0
2009-12-29 07:30:00,88.555,88.585,88.555,88.57,321699999.0
2009-12-29 07:31:00,88.57,88.57,88.57,88.57,70400000.0
2009-12-29 07:32:00,88.57,88.57,88.57,88.57,24800000.0
2009-12-29 07:33:00,88.57,88.57,88.565,88.565,59200000.0
2009-12-29 07:34:00,88.565,88.595,88.565,88.585,189600000.0
2009-12-29 07:35:00,88.585,88.615,88.585,88.615,293700000.0
2009-12-29 07:36:00,88.615,88.615,88.605,88.605,68800000.0
2009-12-29 07:37:00,88.605,88.605,88.595,88.605,117100000.0
2009-12-29 07:38:00,88.605,88.605,88.595,88.6,356899999.0
2009-12-29 07:39:00,88.6,88.615,88.59,88.605,225100000.0
2009-12-29 07:40:00,88.61,88.62,88.6,88.6,268800000.0
2009-12-29 07:41:00,88.6,88.605,88.595,88.605,572100000.0
2009-12-29 07:42:00,88.605,88.61,88.605,88.605,156900000.0
2009-12-29 07:43:00,88.605,88.605,88.6,88.6,16000000.0
2009-12-29 07:44:00,88.6,88.6,88.565,88.57,185000000.0
2009-12-29 07:45:00,88.57,88.57,88.56,88.565,75600000.0
2009-12-29 07:46:00,88.565,88.57,88.55,88.555,99300000.0
2009-12-29 07:47:00,88.555,88.555,88.55,88.55,65600000.0
2009-12-29 07:48:00,88.55,88.555,88.545,88.55,268800000.0
2009-12-29 07:49:00,88.55,88.55,88.545,88.545,198400000.0
2009-12-29 07:50:00,88.545,88.55,88.545,88.55,96900000.0
2009-12-29 07:51:00,88.55,88.56,88.54,88.545,238100000.0
2009-12-29 07:52:00,88.545,88.55,88.54,88.55,145900000.0
2009-12-29 07:53:00,88.55,88.55,88.55,88.55,36000000.0
2009-12-29 07:54:00,88.55,88.55,88.54,88.545,240100000.0
2009-12-29 07:55:00,88.545,88.55,88.545,88.545,80800000.0
2009-12-29 07:56:00,88.545,88.555,88.535,88.545,189599999.0
2009-12-29 07:57:00,88.545,88.55,88.545,88.545,72000000.0
2009-12-29 07:58:00,88.545,88.545,88.54,88.54,61600000.0
2009-12-29 07:59:00,88.54,88.55,88.54,88.545,177100000.0
2009-12-29 08:00:00,88.55,88.565,88.55,88.56,160800000.0
2009-12-29 08:01:00,88.56,88.56,88.55,88.555,449600000.0
2009-12-29 08:02:00,88.56,88.575,88.555,88.565,350400000.0
2009-12-29 08:03:00,88.56,88.575,88.56,88.575,179200000.0
2009-12-29 08:04:00,88.58,88.58,88.57,88.575,381600000.0
2009-12-29 08:05:00,88.58,88.58,88.575,88.575,83200000.0
2009-12-29 08:06:00,88.575,88.58,88.57,88.575,128800000.0
2009-12-29 08:07:00,88.58,88.58,88.575,88.575,120000000.0
2009-12-29 08:08:00,88.575,88.575,88.575,88.575,91200000.0
2009-12-29 08:09:00,88.575,88.575,88.57,88.57,123200000.0
2009-12-29 08:10:00,88.57,88.575,88.56,88.56,255600000.0
2009-12-29 08:11:00,88.56,88.565,88.555,88.555,162400000.0
2009-12-29 08:12:00,88.555,88.56,88.555,88.555,199200000.0
2009-12-29 08:13:00,88.555,88.565,88.555,88.56,417900000.0
2009-12-29 08:14:00,88.56,88.58,88.56,88.565,116200000.0
2009-12-29 08:15:00,88.565,88.58,88.56,88.575,370800000.0
2009-12-29 08:16:00,88.57,88.58,88.565,88.575,433800000.0
2009-12-29 08:17:00,88.575,88.58,88.57,88.575,407600000.0
2009-12-29 08:18:00,88.575,88.58,88.57,88.58,381500000.0
2009-12-29 08:19:00,88.58,88.59,88.57,88.585,295300000.0
2009-12-29 08:20:00,88.58,88.58,88.57,88.575,332800000.0
2009-12-29 08:21:00,88.575,88.58,88.57,88.58,258200000.0
2009-12-29 08:22:00,88.58,88.58,88.58,88.58,78500000.0
2009-12-29 08:23:00,88.575,88.58,88.575,88.58,74400000.0
2009-12-29 08:24:00,88.58,88.58,88.58,88.58,38400000.0
2009-12-29 08:25:00,88.58,88.58,88.58,88.58,181200000.0
2009-12-29 08:26:00,88.58,88.58,88.58,88.58,33600000.0
2009-12-29 08:27:00,88.58,88.59,88.58,88.585,61600000.0
2009-12-29 08:28:00,88.585,88.585,88.58,88.58,74600000.0
2009-12-29 08:29:00,88.585,88.59,88.58,88.59,88300000.0
2009-12-29 08:30:00,88.59,88.59,88.575,88.575,294400000.0
2009-12-29 08:31:00,88.575,88.575,88.575,88.575,74400000.0
2009-12-29 08:32:00,88.575,88.58,88.565,88.565,415899999.0
2009-12-29 08:33:00,88.565,88.58,88.565,88.58,206400000.0
2009-12-29 08:34:00,88.58,88.595,88.57,88.57,237800000.0
2009-12-29 08:35:00,88.57,88.575,88.57,88.575,90400000.0
2009-12-29 08:36:00,88.575,88.585,88.575,88.58,207200000.0
2009-12-29 08:37:00,88.58,88.585,88.575,88.58,233600000.0
2009-12-29 08:38:00,88.59,88.59,88.585,88.585,223400000.0
2009-12-29 08:39:00,88.59,88.59,88.585,88.59,185600000.0
2009-12-29 08:40:00,88.585,88.635,88.585,88.635,438400000.0
2009-12-29 08:41:00,88.635,88.645,88.62,88.625,433000000.0
2009-12-29 08:42:00,88.625,88.65,88.625,88.635,343300000.0
2009-12-29 08:43:00,88.64,88.65,88.635,88.65,222800000.0
2009-12-29 08:44:00,88.65,88.65,88.63,88.635,243000000.0
2009-12-29 08:45:00,88.635,88.645,88.635,88.645,412800000.0
2009-12-29 08:46:00,88.655,88.67,88.64,88.66,547999999.0
2009-12-29 08:47:00,88.665,88.675,88.65,88.66,225100000.0
2009-12-29 08:48:00,88.655,88.67,88.655,88.66,513000000.0
2009-12-29 08:49:00,88.66,88.67,88.655,88.67,216000000.0
2009-12-29 08:50:00,88.67,88.675,88.665,88.675,401600000.0
2009-12-29 08:51:00,88.675,88.675,88.66,88.66,289600000.0
2009-12-29 08:52:00,88.665,88.665,88.655,88.655,379200000.0
2009-12-29 08:53:00,88.655,88.655,88.65,88.655,123200000.0
2009-12-29 08:54:00,88.655,88.665,88.655,88.655,60800000.0
2009-12-29 08:55:00,88.655,88.665,88.655,88.665,143200000.0
2009-12-29 08:56:00,88.665,88.675,88.66,88.66,319600000.0
2009-12-29 08:57:00,88.66,88.665,88.66,88.665,358400000.0
2009-12-29 08:58:00,88.66,88.67,88.65,88.65,446800000.0
2009-12-29 08:59:00,88.65,88.665,88.65,88.665,317400000.0
2009-12-29 09:00:00,88.66,88.68,88.66,88.665,535600000.0
2009-12-29 09:01:00,88.665,88.675,88.66,88.66,140900000.0
2009-12-29 09:02:00,88.665,88.67,88.66,88.66,188900000.0
2009-12-29 09:03:00,88.66,88.665,88.66,88.665,123200000.0
2009-12-29 09:04:00,88.665,88.665,88.665,88.665,20800000.0
2009-12-29 09:05:00,88.665,88.685,88.66,88.685,172300000.0
2009-12-29 09:06:00,88.685,88.69,88.675,88.68,274700000.0
2009-12-29 09:07:00,88.68,88.695,88.68,88.69,151200000.0
2009-12-29 09:08:00,88.69,88.69,88.68,88.68,42400000.0
2009-12-29 09:09:00,88.675,88.675,88.675,88.675,16000000.0
2009-12-29 09:10:00,88.675,88.69,88.675,88.69,256500000.0
2009-12-29 09:11:00,88.685,88.7,88.685,88.685,313300000.0
2009-12-29 09:12:00,88.685,88.695,88.685,88.69,170100000.0
2009-12-29 09:13:00,88.69,88.705,88.69,88.705,94600000.0
2009-12-29 09:14:00,88.705,88.72,88.695,88.705,156900000.0
2009-12-29 09:15:00,88.705,88.705,88.695,88.7,201000000.0
2009-12-29 09:16:00,88.7,88.71,88.685,88.7,495700000.0
2009-12-29 09:17:00,88.7,88.725,88.7,88.715,269400000.0
2009-12-29 09:18:00,88.715,88.75,88.705,88.74,334000000.0
2009-12-29 09:19:00,88.74,88.75,88.735,88.74,503900000.0
2009-12-29 09:20:00,88.735,88.735,88.7,88.71,443700000.0
2009-12-29 09:21:00,88.71,88.71,88.7,88.705,352100000.0
2009-12-29 09:22:00,88.71,88.72,88.705,88.705,251800000.0
2009-12-29 09:23:00,88.705,88.71,88.685,88.7,167600000.0
2009-12-29 09:24:00,88.7,88.71,88.69,88.705,430600000.0
2009-12-29 09:25:00,88.705,88.71,88.695,88.7,314100000.0
2009-12-29 09:26:00,88.7,88.725,88.7,88.72,179100000.0
2009-12-29 09:27:00,88.715,88.74,88.7,88.73,409200000.0
2009-12-29 09:28:00,88.73,88.76,88.72,88.76,171600000.0
2009-12-29 09:29:00,88.76,88.815,88.76,88.81,889000000.0
2009-12-29 09:30:00,88.81,88.82,88.795,88.805,506300000.0
2009-12-29 09:31:00,88.805,88.91,88.79,88.905,548300000.0
2009-12-29 09:32:00,88.9,88.915,88.88,88.9,594100000.0
2009-12-29 09:33:00,88.9,88.9,88.88,88.885,432199999.0
2009-12-29 09:34:00,88.885,88.895,88.865,88.885,376400000.0
2009-12-29 09:35:00,88.885,88.89,88.875,88.89,249100000.0
2009-12-29 09:36:00,88.89,88.905,88.89,88.895,276100000.0
2009-12-29 09:37:00,88.895,88.91,88.895,88.905,221700000.0
2009-12-29 09:38:00,88.905,88.93,88.905,88.92,340300000.0
2009-12-29 09:39:00,88.91,88.91,88.895,88.9,438600000.0
2009-12-29 09:40:00,88.9,88.91,88.9,88.9,259900000.0
2009-12-29 09:41:00,88.9,88.92,88.88,88.91,501499999.0
2009-12-29 09:42:00,88.905,88.905,88.87,88.875,473200000.0
2009-12-29 09:43:00,88.89,88.925,88.87,88.92,292700000.0
2009-12-29 09:44:00,88.92,88.925,88.895,88.895,595800003.0
2009-12-29 09:45:00,88.9,88.92,88.9,88.915,326800000.0
2009-12-29 09:46:00,88.915,88.93,88.915,88.92,84000000.0
2009-12-29 09:47:00,88.92,88.92,88.905,88.905,139500000.0
2009-12-29 09:48:00,88.905,88.91,88.9,88.905,135000000.0
2009-12-29 09:49:00,88.9,88.905,88.89,88.905,337700000.0
2009-12-29 09:50:00,88.905,88.96,88.905,88.96,594000001.0
2009-12-29 09:51:00,88.955,88.97,88.95,88.955,181100000.0
2009-12-29 09:52:00,88.955,88.955,88.925,88.93,325700000.0
2009-12-29 09:53:00,88.925,88.95,88.925,88.93,256500000.0
2009-12-29 09:54:00,88.93,88.945,88.93,88.935,95100000.0
2009-12-29 09:55:00,88.935,88.935,88.93,88.935,78300000.0
2009-12-29 09:56:00,88.935,88.945,88.93,88.945,168500000.0
2009-12-29 09:57:00,88.95,88.95,88.935,88.945,185200000.0
2009-12-29 09:58:00,88.945,88.95,88.93,88.935,251200000.0
2009-12-29 09:59:00,88.94,88.955,88.935,88.945,265600000.0
2009-12-29 10:00:00,88.945,88.95,88.925,88.935,313900000.0
2009-12-29 10:01:00,88.935,88.935,88.895,88.915,529700001.0
2009-12-29 10:02:00,88.915,88.93,88.91,88.92,211700000.0
2009-12-29 10:03:00,88.92,88.93,88.92,88.925,69700000.0
2009-12-29 10:04:00,88.925,88.94,88.925,88.93,141300000.0
2009-12-29 10:05:00,88.935,88.94,88.93,88.935,166500000.0
2009-12-29 10:06:00,88.935,88.935,88.92,88.93,327000000.0
2009-12-29 10:07:00,88.93,88.93,88.895,88.91,493200000.0
2009-12-29 10:08:00,88.915,88.915,88.9,88.905,183000000.0
2009-12-29 10:09:00,88.905,88.92,88.895,88.915,356399999.0
2009-12-29 10:10:00,88.91,88.945,88.905,88.925,464200000.0
2009-12-29 10:11:00,88.925,88.93,88.91,88.915,266400000.0
2009-12-29 10:12:00,88.915,88.915,88.88,88.88,181900000.0
2009-12-29 10:13:00,88.885,88.905,88.855,88.9,440000001.0
2009-12-29 10:14:00,88.9,88.925,88.895,88.895,554700000.0
2009-12-29 10:15:00,88.895,88.915,88.885,88.91,411199999.0
2009-12-29 10:16:00,88.905,88.915,88.9,88.905,503200000.0
2009-12-29 10:17:00,88.905,88.905,88.88,88.885,630800000.0
2009-12-29 10:18:00,88.885,88.89,88.86,88.89,540300000.0
2009-12-29 10:19:00,88.89,88.905,88.885,88.9,599900000.0
2009-12-29 10:20:00,88.9,88.9,88.875,88.89,584300000.0
2009-12-29 10:21:00,88.895,88.9,88.89,88.895,173500000.0
2009-12-29 10:22:00,88.895,88.895,88.875,88.89,468300000.0
2009-12-29 10:23:00,88.89,88.925,88.88,88.915,743200000.0
2009-12-29 10:24:00,88.92,88.925,88.9,88.9,329600000.0
2009-12-29 10:25:00,88.895,88.9,88.88,88.885,543900001.0
2009-12-29 10:26:00,88.88,88.885,88.88,88.885,353100000.0
2009-12-29 10:27:00,88.885,88.91,88.885,88.895,350700000.0
2009-12-29 10:28:00,88.895,88.9,88.875,88.89,684300000.0
2009-12-29 10:29:00,88.885,88.92,88.885,88.895,805400000.0
2009-12-29 10:30:00,88.895,88.925,88.895,88.91,490800000.0
2009-12-29 10:31:00,88.91,88.94,88.9,88.94,220400000.0
2009-12-29 10:32:00,88.935,88.965,88.92,88.95,542800000.0
2009-12-29 10:33:00,88.95,88.975,88.92,88.925,709400000.0
2009-12-29 10:34:00,88.93,88.96,88.915,88.96,718899999.0
2009-12-29 10:35:00,88.96,88.995,88.955,88.96,543000000.0
2009-12-29 10:36:00,88.96,88.97,88.955,88.96,408100000.0
2009-12-29 10:37:00,88.96,88.96,88.935,88.945,797000000.0
2009-12-29 10:38:00,88.945,88.96,88.93,88.94,595899999.0
2009-12-29 10:39:00,88.94,88.945,88.94,88.94,197800000.0
2009-12-29 10:40:00,88.94,88.95,88.935,88.94,160400000.0
2009-12-29 10:41:00,88.94,88.96,88.935,88.955,280499999.0
2009-12-29 10:42:00,88.955,88.955,88.93,88.94,494700000.0
2009-12-29 10:43:00,88.94,88.945,88.93,88.935,410700000.0
2009-12-29 10:44:00,88.935,88.955,88.935,88.95,565300000.0
2009-12-29 10:45:00,88.95,88.965,88.945,88.965,577000000.0
2009-12-29 10:46:00,88.97,88.98,88.965,88.97,570600000.0
2009-12-29 10:47:00,88.97,88.975,88.955,88.96,353500000.0
2009-12-29 10:48:00,88.96,88.96,88.945,88.95,552300000.0
2009-12-29 10:49:00,88.95,88.955,88.945,88.95,600700000.0
2009-12-29 10:50:00,88.95,88.95,88.935,88.95,333600000.0
2009-12-29 10:51:00,88.955,88.96,88.945,88.95,616800000.0
2009-12-29 10:52:00,88.95,88.95,88.91,88.92,438100000.0
2009-12-29 10:53:00,88.925,88.93,88.91,88.915,407500000.0
2009-12-29 10:54:00,88.915,88.925,88.915,88.92,117500000.0
2009-12-29 10:55:00,88.92,88.92,88.91,88.915,181800001.0
2009-12-29 10:56:00,88.915,88.925,88.915,88.92,146200000.0
2009-12-29 10:57:00,88.92,88.93,88.915,88.93,288000000.0
2009-12-29 10:58:00,88.93,88.935,88.925,88.93,115100000.0
2009-12-29 10:59:00,88.93,88.93,88.92,88.93,280000000.0
2009-12-29 11:00:00,88.93,88.935,88.92,88.925,265600001.0
2009-12-29 11:01:00,88.925,88.935,88.925,88.93,300700000.0
2009-12-29 11:02:00,88.93,88.96,88.925,88.96,718100000.0
2009-12-29 11:03:00,88.955,88.96,88.93,88.945,405300000.0
2009-12-29 11:04:00,88.965,88.98,88.945,88.975,444800001.0
2009-12-29 11:05:00,88.975,88.975,88.955,88.96,292300000.0
2009-12-29 11:06:00,88.96,88.99,88.955,88.97,289900000.0
2009-12-29 11:07:00,88.97,88.975,88.965,88.965,140300000.0
2009-12-29 11:08:00,88.97,88.97,88.95,88.96,193000000.0
2009-12-29 11:09:00,88.96,88.975,88.94,88.94,428900000.0
2009-12-29 11:10:00,88.94,88.945,88.935,88.935,350600000.0
2009-12-29 11:11:00,88.935,88.94,88.92,88.93,534300000.0
2009-12-29 11:12:00,88.93,88.93,88.915,88.93,590200001.0
2009-12-29 11:13:00,88.93,88.93,88.9,88.905,286200000.0
2009-12-29 11:14:00,88.905,88.97,88.905,88.97,578400000.0
2009-12-29 11:15:00,88.97,88.985,88.97,88.98,675700000.0
2009-12-29 11:16:00,88.98,88.98,88.95,88.95,382400001.0
2009-12-29 11:17:00,88.95,88.95,88.93,88.93,687600000.0
2009-12-29 11:18:00,88.93,88.955,88.93,88.95,380000000.0
2009-12-29 11:19:00,88.95,88.955,88.94,88.955,444400002.0
2009-12-29 11:20:00,88.955,88.97,88.945,88.97,444300000.0
2009-12-29 11:21:00,88.97,88.97,88.96,88.96,337300000.0
2009-12-29 11:22:00,88.96,88.97,88.955,88.96,291600000.0
2009-12-29 11:23:00,88.96,88.975,88.945,88.945,416600000.0
2009-12-29 11:24:00,88.95,88.955,88.945,88.945,565400000.0
2009-12-29 11:25:00,88.945,88.945,88.915,88.925,694200000.0
2009-12-29 11:26:00,88.925,88.925,88.915,88.92,196300000.0
2009-12-29 11:27:00,88.92,88.92,88.89,88.895,500000003.0
2009-12-29 11:28:00,88.895,88.925,88.895,88.925,266100000.0
2009-12-29 11:29:00,88.925,88.94,88.925,88.94,504800000.0
2009-12-29 11:30:00,88.94,88.94,88.915,88.92,347100000.0
2009-12-29 11:31:00,88.925,88.925,88.905,88.91,377200000.0
2009-12-29 11:32:00,88.91,88.91,88.9,88.91,537000000.0
2009-12-29 11:33:00,88.91,88.915,88.905,88.91,182800000.0
2009-12-29 11:34:00,88.915,88.915,88.905,88.905,334400000.0
2009-12-29 11:35:00,88.905,88.925,88.905,88.925,341700000.0
2009-12-29 11:36:00,88.92,88.93,88.895,88.895,568200000.0
2009-12-29 11:37:00,88.895,88.92,88.895,88.92,357500000.0
2009-12-29 11:38:00,88.92,88.935,88.915,88.93,546700000.0
2009-12-29 11:39:00,88.93,88.93,88.9,88.905,301500001.0
2009-12-29 11:40:00,88.905,88.91,88.9,88.9,75700000.0
2009-12-29 11:41:00,88.9,88.915,88.9,88.915,298200000.0
2009-12-29 11:42:00,88.915,88.94,88.9,88.91,467800000.0
2009-12-29 11:43:00,88.915,88.92,88.905,88.905,222000000.0
2009-12-29 11:44:00,88.91,88.91,88.895,88.9,244400000.0
2009-12-29 11:45:00,88.9,88.905,88.895,88.9,286700000.0
2009-12-29 11:46:00,88.9,88.92,88.9,88.92,227000000.0
2009-12-29 11:47:00,88.92,88.955,88.92,88.955,259100000.0
2009-12-29 11:48:00,88.95,88.97,88.95,88.955,479800000.0
2009-12-29 11:49:00,88.96,88.96,88.955,88.955,311300000.0
2009-12-29 11:50:00,88.955,88.955,88.935,88.95,574800000.0
2009-12-29 11:51:00,88.95,88.95,88.945,88.95,193700000.0
2009-12-29 11:52:00,88.95,88.98,88.945,88.975,474200000.0
2009-12-29 11:53:00,88.97,89.005,88.97,88.99,396300000.0
2009-12-29 11:54:00,88.99,88.995,88.985,88.995,349899999.0
2009-12-29 11:55:00,88.995,88.995,88.985,88.995,303500000.0
2009-12-29 11:56:00,88.995,88.995,88.97,88.98,406600000.0
2009-12-29 11:57:00,88.98,89.01,88.98,89.0,446200000.0
2009-12-29 11:58:00,88.995,88.995,88.965,88.97,295800000.0
2009-12-29 11:59:00,88.96,88.99,88.96,88.97,307400000.0
2009-12-29 12:00:00,88.97,88.97,88.96,88.965,441300000.0
2009-12-29 12:01:00,88.965,88.965,88.93,88.935,851100001.0
2009-12-29 12:02:00,88.925,88.935,88.92,88.93,311199999.0
2009-12-29 12:03:00,88.93,88.93,88.905,88.925,482500000.0
2009-12-29 12:04:00,88.925,88.94,88.915,88.92,337900000.0
2009-12-29 12:05:00,88.92,88.925,88.91,88.92,266400000.0
2009-12-29 12:06:00,88.92,88.92,88.91,88.915,117800000.0
2009-12-29 12:07:00,88.92,88.94,88.91,88.93,238300000.0
2009-12-29 12:08:00,88.93,88.955,88.925,88.95,131100000.0
2009-12-29 12:09:00,88.945,88.96,88.945,88.955,236100000.0
2009-12-29 12:10:00,88.955,88.965,88.94,88.945,297700000.0
2009-12-29 12:11:00,88.945,88.97,88.94,88.96,413600001.0
2009-12-29 12:12:00,88.96,88.98,88.96,88.97,117500001.0
2009-12-29 12:13:00,88.965,88.98,88.96,88.98,141100001.0
2009-12-29 12:14:00,88.97,88.975,88.945,88.955,283800000.0
2009-12-29 12:15:00,88.955,88.995,88.925,88.97,193000000.0
2009-12-29 12:16:00,88.97,88.97,88.96,88.96,165800000.0
2009-12-29 12:17:00,88.96,88.965,88.93,88.96,292100000.0
2009-12-29 12:18:00,88.96,88.98,88.95,88.96,317000000.0
2009-12-29 12:19:00,88.96,88.975,88.96,88.97,209000000.0
2009-12-29 12:20:00,88.97,88.99,88.965,88.98,134700000.0
2009-12-29 12:21:00,88.98,88.98,88.975,88.975,123100000.0
2009-12-29 12:22:00,88.975,88.995,88.97,88.99,209200000.0
2009-12-29 12:23:00,88.985,89.01,88.985,89.01,272200000.0
2009-12-29 12:24:00,89.01,89.045,88.985,89.03,385900000.0
2009-12-29 12:25:00,89.025,89.025,88.995,89.005,166600000.0
2009-12-29 12:26:00,89.015,89.045,89.015,89.04,335900000.0
2009-12-29 12:27:00,89.045,89.05,89.025,89.03,351100000.0
2009-12-29 12:28:00,89.025,89.035,89.02,89.03,668500004.0
2009-12-29 12:29:00,89.03,89.03,88.985,88.99,736600001.0
2009-12-29 12:30:00,88.995,88.995,88.975,88.98,866100000.0
2009-12-29 12:31:00,88.98,88.99,88.965,88.98,825500003.0
2009-12-29 12:32:00,88.98,88.99,88.97,88.985,382100000.0
2009-12-29 12:33:00,88.985,88.985,88.955,88.965,400200000.0
2009-12-29 12:34:00,88.965,88.965,88.945,88.945,188800000.0
2009-12-29 12:35:00,88.955,88.96,88.935,88.935,258100000.0
2009-12-29 12:36:00,88.94,88.975,88.94,88.955,368700000.0
2009-12-29 12:37:00,88.955,88.96,88.95,88.955,155000000.0
2009-12-29 12:38:00,88.955,88.955,88.95,88.95,91800000.0
2009-12-29 12:39:00,88.955,88.965,88.945,88.965,330400000.0
2009-12-29 12:40:00,88.965,88.965,88.93,88.93,424800000.0
2009-12-29 12:41:00,88.93,88.935,88.93,88.93,312900000.0
2009-12-29 12:42:00,88.93,88.945,88.92,88.935,428500000.0
2009-12-29 12:43:00,88.94,88.945,88.93,88.935,399900000.0
2009-12-29 12:44:00,88.935,88.94,88.93,88.93,276800000.0
2009-12-29 12:45:00,88.93,88.93,88.92,88.93,423100001.0
2009-12-29 12:46:00,88.93,88.93,88.92,88.92,268200000.0
2009-12-29 12:47:00,88.92,88.92,88.905,88.905,154700000.0
2009-12-29 12:48:00,88.905,88.91,88.9,88.905,199500000.0
2009-12-29 12:49:00,88.905,88.905,88.905,88.905,89600000.0
2009-12-29 12:50:00,88.905,88.925,88.905,88.925,54300000.0
2009-12-29 12:51:00,88.925,88.925,88.915,88.915,25700000.0
2009-12-29 12:52:00,88.915,88.96,88.915,88.955,394100000.0
2009-12-29 12:53:00,88.955,88.955,88.935,88.945,367700001.0
2009-12-29 12:54:00,88.945,88.95,88.94,88.94,445400000.0
2009-12-29 12:55:00,88.94,88.95,88.935,88.935,484300000.0
2009-12-29 12:56:00,88.935,88.935,88.91,88.91,177000000.0
2009-12-29 12:57:00,88.91,88.92,88.89,88.9,311200000.0
2009-12-29 12:58:00,88.9,88.9,88.875,88.875,117200000.0
2009-12-29 12:59:00,88.88,88.9,88.88,88.895,84500000.0
2009-12-29 13:00:00,88.895,88.905,88.89,88.9,130200000.0
2009-12-29 13:01:00,88.9,88.9,88.895,88.9,43200000.0
2009-12-29 13:02:00,88.9,88.9,88.885,88.895,223900000.0
2009-12-29 13:03:00,88.895,88.905,88.88,88.88,301400000.0
2009-12-29 13:04:00,88.88,88.895,88.88,88.89,416100000.0
2009-12-29 13:05:00,88.895,88.905,88.89,88.89,188200000.0
2009-12-29 13:06:00,88.89,88.895,88.885,88.89,159200000.0
2009-12-29 13:07:00,88.885,88.89,88.88,88.885,152700000.0
2009-12-29 13:08:00,88.885,88.885,88.86,88.875,253700000.0
2009-12-29 13:09:00,88.885,88.885,88.875,88.875,276900000.0
2009-12-29 13:10:00,88.875,88.895,88.875,88.895,96900000.0
2009-12-29 13:11:00,88.9,88.91,88.885,88.895,196800000.0
2009-12-29 13:12:00,88.895,88.895,88.875,88.875,327400000.0
2009-12-29 13:13:00,88.87,88.88,88.86,88.87,164900000.0
2009-12-29 13:14:00,88.87,88.9,88.87,88.88,164100000.0
2009-12-29 13:15:00,88.88,88.885,88.875,88.875,131300000.0
2009-12-29 13:16:00,88.875,88.89,88.875,88.89,163900000.0
2009-12-29 13:17:00,88.89,88.89,88.885,88.89,57800000.0
2009-12-29 13:18:00,88.89,88.915,88.89,88.9,447700000.0
2009-12-29 13:19:00,88.9,88.915,88.89,88.89,306599999.0
2009-12-29 13:20:00,88.89,88.895,88.875,88.88,269199999.0
2009-12-29 13:21:00,88.88,88.895,88.875,88.885,249100000.0
2009-12-29 13:22:00,88.885,88.895,88.87,88.88,393599999.0
2009-12-29 13:23:00,88.885,88.895,88.87,88.875,188100000.0
2009-12-29 13:24:00,88.875,88.885,88.875,88.88,313200000.0
2009-12-29 13:25:00,88.88,88.885,88.875,88.88,314900002.0
2009-12-29 13:26:00,88.88,88.89,88.875,88.89,77500000.0
2009-12-29 13:27:00,88.89,88.9,88.89,88.9,113300000.0
2009-12-29 13:28:00,88.9,88.92,88.9,88.92,150300000.0
2009-12-29 13:29:00,88.92,88.93,88.92,88.925,87500000.0
2009-12-29 13:30:00,88.92,88.925,88.91,88.915,191699999.0
2009-12-29 13:31:00,88.915,88.915,88.9,88.905,387300000.0
2009-12-29 13:32:00,88.905,88.91,88.9,88.905,240200000.0
2009-12-29 13:33:00,88.905,88.925,88.905,88.915,229200000.0
2009-12-29 13:34:00,88.915,88.92,88.91,88.92,288900000.0
2009-12-29 13:35:00,88.92,88.92,88.9,88.905,175600000.0
2009-12-29 13:36:00,88.905,88.925,88.9,88.925,365800001.0
2009-12-29 13:37:00,88.925,88.96,88.925,88.96,163400000.0
2009-12-29 13:38:00,88.96,89.025,88.955,89.015,501400000.0
2009-12-29 13:39:00,89.015,89.045,89.0,89.03,529500000.0
2009-12-29 13:40:00,89.03,89.04,88.995,88.995,443300000.0
2009-12-29 13:41:00,88.995,89.015,88.99,89.015,266400000.0
2009-12-29 13:42:00,89.02,89.03,89.01,89.01,297900000.0
2009-12-29 13:43:00,89.01,89.055,89.01,89.045,345799999.0
2009-12-29 13:44:00,89.05,89.06,89.045,89.06,482900000.0
2009-12-29 13:45:00,89.06,89.07,89.01,89.045,651700001.0
2009-12-29 13:46:00,89.045,89.055,89.02,89.02,474000001.0
2009-12-29 13:47:00,89.015,89.065,89.015,89.065,420100000.0
2009-12-29 13:48:00,89.065,89.065,89.06,89.06,187700000.0
2009-12-29 13:49:00,89.06,89.06,89.045,89.045,228900000.0
2009-12-29 13:50:00,89.045,89.05,89.045,89.05,134700000.0
2009-12-29 13:51:00,89.05,89.055,89.045,89.05,164100000.0
2009-12-29 13:52:00,89.055,89.055,89.04,89.05,206100000.0
2009-12-29 13:53:00,89.05,89.06,89.035,89.06,318800001.0
2009-12-29 13:54:00,89.06,89.06,89.035,89.04,222200000.0
2009-12-29 13:55:00,89.035,89.06,89.035,89.055,311100000.0
2009-12-29 13:56:00,89.055,89.06,89.045,89.055,391400000.0
2009-12-29 13:57:00,89.05,89.06,89.045,89.05,420900003.0
2009-12-29 13:58:00,89.05,89.075,89.05,89.075,303200000.0
2009-12-29 13:59:00,89.075,89.08,89.07,89.08,362900000.0
2009-12-29 14:00:00,89.075,89.09,89.07,89.09,382300000.0
2009-12-29 14:01:00,89.085,89.13,89.085,89.095,440900001.0
2009-12-29 14:02:00,89.095,89.095,89.09,89.09,292300000.0
2009-12-29 14:03:00,89.09,89.09,89.075,89.08,142900000.0
2009-12-29 14:04:00,89.075,89.09,89.075,89.09,94400000.0
2009-12-29 14:05:00,89.09,89.09,89.08,89.08,369100000.0
2009-12-29 14:06:00,89.08,89.09,89.065,89.08,290900000.0
2009-12-29 14:07:00,89.08,89.095,89.075,89.075,379500000.0
2009-12-29 14:08:00,89.075,89.075,89.055,89.06,308000000.0
2009-12-29 14:09:00,89.06,89.06,89.025,89.03,344900001.0
2009-12-29 14:10:00,89.035,89.06,89.03,89.06,125600000.0
2009-12-29 14:11:00,89.055,89.075,89.055,89.065,74700000.0
2009-12-29 14:12:00,89.065,89.085,89.06,89.085,144200000.0
2009-12-29 14:13:00,89.09,89.09,89.065,89.09,275199999.0
2009-12-29 14:14:00,89.09,89.11,89.085,89.105,451300001.0
2009-12-29 14:15:00,89.1,89.13,89.09,89.125,888399997.0
2009-12-29 14:16:00,89.125,89.195,89.125,89.18,325200000.0
2009-12-29 14:17:00,89.18,89.19,89.15,89.155,684300001.0
2009-12-29 14:18:00,89.155,89.165,89.145,89.165,591900000.0
2009-12-29 14:19:00,89.165,89.17,89.14,89.16,421000000.0
2009-12-29 14:20:00,89.16,89.2,89.155,89.195,332900000.0
2009-12-29 14:21:00,89.195,89.2,89.185,89.185,84000000.0
2009-12-29 14:22:00,89.185,89.195,89.18,89.185,299500000.0
2009-12-29 14:23:00,89.19,89.19,89.17,89.17,273600000.0
2009-12-29 14:24:00,89.175,89.19,89.175,89.18,86600001.0
2009-12-29 14:25:00,89.18,89.185,89.165,89.165,274700000.0
2009-12-29 14:26:00,89.165,89.185,89.165,89.17,197100000.0
2009-12-29 14:27:00,89.17,89.175,89.15,89.165,297900000.0
2009-12-29 14:28:00,89.16,89.175,89.145,89.15,721600000.0
2009-12-29 14:29:00,89.15,89.155,89.13,89.14,677000000.0
2009-12-29 14:30:00,89.14,89.155,89.13,89.13,362400000.0
2009-12-29 14:31:00,89.135,89.14,89.12,89.135,219400000.0
2009-12-29 14:32:00,89.13,89.13,89.11,89.125,488300001.0
2009-12-29 14:33:00,89.125,89.125,89.115,89.125,76300000.0
2009-12-29 14:34:00,89.125,89.13,89.095,89.095,149200000.0
2009-12-29 14:35:00,89.1,89.125,89.095,89.11,485000000.0
2009-12-29 14:36:00,89.11,89.135,89.11,89.125,445500000.0
2009-12-29 14:37:00,89.125,89.125,89.11,89.12,167600000.0
2009-12-29 14:38:00,89.12,89.12,89.115,89.12,154100000.0
2009-12-29 14:39:00,89.12,89.16,89.12,89.15,224000000.0
2009-12-29 14:40:00,89.15,89.17,89.15,89.16,268000000.0
2009-12-29 14:41:00,89.16,89.17,89.155,89.165,266400000.0
2009-12-29 14:42:00,89.165,89.17,89.155,89.155,147200000.0
2009-12-29 14:43:00,89.155,89.155,89.15,89.15,112400000.0
2009-12-29 14:44:00,89.155,89.16,89.135,89.14,600800001.0
2009-12-29 14:45:00,89.14,89.16,89.14,89.155,236200000.0
2009-12-29 14:46:00,89.155,89.16,89.14,89.145,137000000.0
2009-12-29 14:47:00,89.145,89.145,89.115,89.12,445100000.0
2009-12-29 14:48:00,89.125,89.125,89.085,89.095,398600000.0
2009-12-29 14:49:00,89.095,89.095,89.09,89.09,110200000.0
2009-12-29 14:50:00,89.09,89.095,89.09,89.09,137100000.0
2009-12-29 14:51:00,89.08,89.085,89.07,89.08,142900000.0
2009-12-29 14:52:00,89.075,89.09,89.075,89.08,266800000.0
2009-12-29 14:53:00,89.08,89.105,89.08,89.105,241600000.0
2009-12-29 14:54:00,89.1,89.17,89.1,89.145,490200000.0
2009-12-29 14:55:00,89.145,89.145,89.115,89.13,626100000.0
2009-12-29 14:56:00,89.125,89.13,89.115,89.125,402100000.0
2009-12-29 14:57:00,89.125,89.135,89.115,89.12,298700002.0
2009-12-29 14:58:00,89.12,89.145,89.11,89.14,264500000.0
2009-12-29 14:59:00,89.145,89.165,89.135,89.155,535899995.0
2009-12-29 15:00:00,89.155,89.155,89.1,89.12,518200000.0
2009-12-29 15:01:00,89.12,89.125,89.105,89.115,292500000.0
2009-12-29 15:02:00,89.11,89.11,89.095,89.095,174100000.0
2009-12-29 15:03:00,89.095,89.11,89.095,89.1,383600000.0
2009-12-29 15:04:00,89.1,89.11,89.095,89.1,229800000.0
2009-12-29 15:05:00,89.1,89.105,89.09,89.105,386700000.0
2009-12-29 15:06:00,89.105,89.105,89.08,89.09,480800000.0
2009-12-29 15:07:00,89.09,89.09,89.035,89.035,695500000.0
2009-12-29 15:08:00,89.035,89.045,89.005,89.005,394600000.0
2009-12-29 15:09:00,89.005,89.03,88.985,89.0,346499999.0
2009-12-29 15:10:00,89.0,89.005,88.99,88.995,273300000.0
2009-12-29 15:11:00,89.0,89.03,89.0,89.03,169500000.0
2009-12-29 15:12:00,89.03,89.03,89.01,89.02,144800000.0
2009-12-29 15:13:00,89.02,89.03,89.005,89.03,243900000.0
2009-12-29 15:14:00,89.025,89.035,88.99,88.99,297000000.0
2009-12-29 15:15:00,88.99,89.01,88.985,88.995,725100000.0
2009-12-29 15:16:00,88.995,89.005,88.95,88.965,446000000.0
2009-12-29 15:17:00,88.96,88.97,88.955,88.965,336500000.0
2009-12-29 15:18:00,88.965,88.975,88.955,88.97,334900000.0
2009-12-29 15:19:00,88.97,89.01,88.97,89.0,281700000.0
2009-12-29 15:20:00,89.0,89.035,89.0,89.01,647800000.0
2009-12-29 15:21:00,89.015,89.02,88.965,88.99,506100000.0
2009-12-29 15:22:00,88.99,89.01,88.98,88.995,237999999.0
2009-12-29 15:23:00,88.995,89.01,88.99,89.01,151200001.0
2009-12-29 15:24:00,89.015,89.04,89.01,89.03,282800000.0
2009-12-29 15:25:00,89.025,89.04,89.02,89.025,182400000.0
2009-12-29 15:26:00,89.025,89.03,89.015,89.025,276600000.0
2009-12-29 15:27:00,89.025,89.035,89.02,89.025,418700000.0
2009-12-29 15:28:00,89.025,89.045,89.02,89.04,214200000.0
2009-12-29 15:29:00,89.04,89.05,89.035,89.045,177100001.0
2009-12-29 15:30:00,89.045,89.05,89.03,89.05,372700000.0
2009-12-29 15:31:00,89.05,89.05,89.035,89.045,425800000.0
2009-12-29 15:32:00,89.045,89.06,89.04,89.05,127600000.0
2009-12-29 15:33:00,89.05,89.055,89.035,89.045,125400000.0
2009-12-29 15:34:00,89.045,89.05,89.015,89.015,299200000.0
2009-12-29 15:35:00,89.015,89.035,89.01,89.025,104000000.0
2009-12-29 15:36:00,89.025,89.045,89.02,89.025,237500000.0
2009-12-29 15:37:00,89.03,89.04,89.025,89.04,251500000.0
2009-12-29 15:38:00,89.04,89.06,89.04,89.06,246900000.0
2009-12-29 15:39:00,89.06,89.06,89.045,89.055,149800000.0
2009-12-29 15:40:00,89.055,89.08,89.05,89.07,187400000.0
2009-12-29 15:41:00,89.07,89.07,89.06,89.07,71300000.0
2009-12-29 15:42:00,89.075,89.08,89.06,89.065,118999999.0
2009-12-29 15:43:00,89.065,89.08,89.065,89.08,70400000.0
2009-12-29 15:44:00,89.08,89.08,89.06,89.08,127000000.0
2009-12-29 15:45:00,89.075,89.095,89.075,89.095,66300000.0
2009-12-29 15:46:00,89.095,89.105,89.08,89.08,249900000.0
2009-12-29 15:47:00,89.08,89.085,89.065,89.07,196400000.0
2009-12-29 15:48:00,89.065,89.075,89.065,89.07,292400000.0
2009-12-29 15:49:00,89.07,89.08,89.065,89.075,183300000.0
2009-12-29 15:50:00,89.075,89.08,89.07,89.075,39900000.0
2009-12-29 15:51:00,89.075,89.09,89.065,89.065,148500000.0
2009-12-29 15:52:00,89.065,89.07,89.06,89.065,94800000.0
2009-12-29 15:53:00,89.065,89.075,89.05,89.06,229000000.0
2009-12-29 15:54:00,89.07,89.07,89.065,89.07,122500000.0
2009-12-29 15:55:00,89.075,89.08,89.07,89.075,257900000.0
2009-12-29 15:56:00,89.075,89.08,89.055,89.075,372200000.0
2009-12-29 15:57:00,89.075,89.085,89.05,89.06,270000000.0
2009-12-29 15:58:00,89.06,89.07,89.06,89.07,249700000.0
2009-12-29 15:59:00,89.065,89.07,89.025,89.03,327599999.0
2009-12-29 16:00:00,89.03,89.07,89.015,89.07,276900000.0
2009-12-29 16:01:00,89.07,89.095,89.07,89.07,464600000.0
2009-12-29 16:02:00,89.07,89.075,89.035,89.045,380400001.0
2009-12-29 16:03:00,89.045,89.05,89.04,89.045,181200000.0
2009-12-29 16:04:00,89.045,89.045,89.035,89.045,197900000.0
2009-12-29 16:05:00,89.045,89.055,89.04,89.055,207200000.0
2009-12-29 16:06:00,89.055,89.075,89.055,89.065,375800001.0
2009-12-29 16:07:00,89.065,89.08,89.065,89.08,199500000.0
2009-12-29 16:08:00,89.085,89.085,89.07,89.07,284100000.0
2009-12-29 16:09:00,89.07,89.07,89.05,89.05,171700001.0
2009-12-29 16:10:00,89.05,89.055,89.02,89.025,203600000.0
2009-12-29 16:11:00,89.02,89.025,89.015,89.025,318200000.0
2009-12-29 16:12:00,89.025,89.025,89.015,89.02,85400000.0
2009-12-29 16:13:00,89.02,89.04,89.015,89.02,195200000.0
2009-12-29 16:14:00,89.02,89.045,89.02,89.035,299900000.0
2009-12-29 16:15:00,89.035,89.035,89.02,89.02,121100000.0
2009-12-29 16:16:00,89.025,89.04,89.025,89.04,167600000.0
2009-12-29 16:17:00,89.04,89.04,89.025,89.03,157900000.0
2009-12-29 16:18:00,89.03,89.03,89.02,89.025,427600001.0
2009-12-29 16:19:00,89.025,89.03,89.02,89.025,218600000.0
2009-12-29 16:20:00,89.025,89.03,89.025,89.025,279200000.0
2009-12-29 16:21:00,89.025,89.03,89.02,89.02,184000000.0
2009-12-29 16:22:00,89.02,89.03,89.015,89.025,228100000.0
2009-12-29 16:23:00,89.02,89.03,88.985,89.0,313000000.0
2009-12-29 16:24:00,89.0,89.015,89.0,89.01,290900000.0
2009-12-29 16:25:00,89.01,89.01,88.975,88.975,336600000.0
2009-12-29 16:26:00,88.975,88.975,88.96,88.965,433799999.0
2009-12-29 16:27:00,88.965,88.985,88.965,88.97,203100000.0
2009-12-29 16:28:00,88.97,88.97,88.94,88.945,271800000.0
2009-12-29 16:29:00,88.94,88.975,88.94,88.975,311600000.0
2009-12-29 16:30:00,88.975,88.985,88.965,88.975,156800000.0
2009-12-29 16:31:00,88.975,89.0,88.97,89.0,128000000.0
2009-12-29 16:32:00,88.99,88.99,88.965,88.985,260300000.0
2009-12-29 16:33:00,88.985,89.02,88.985,89.01,145500000.0
2009-12-29 16:34:00,89.01,89.01,88.99,88.995,154200000.0
2009-12-29 16:35:00,88.995,89.0,88.985,88.99,307800001.0
2009-12-29 16:36:00,88.99,89.015,88.99,89.015,212200000.0
2009-12-29 16:37:00,89.015,89.035,89.01,89.02,254200000.0
2009-12-29 16:38:00,89.025,89.035,89.005,89.01,352800000.0
2009-12-29 16:39:00,89.015,89.03,89.01,89.02,568100000.0
2009-12-29 16:40:00,89.02,89.03,89.005,89.005,222000000.0
2009-12-29 16:41:00,89.005,89.005,88.985,89.0,283899999.0
2009-12-29 16:42:00,88.99,89.005,88.99,89.0,408700000.0
2009-12-29 16:43:00,89.01,89.01,88.99,88.995,175800000.0
2009-12-29 16:44:00,88.995,89.01,88.995,89.01,217000000.0
2009-12-29 16:45:00,89.005,89.005,88.995,88.995,160000000.0
2009-12-29 16:46:00,89.005,89.02,88.99,88.995,485900000.0
2009-12-29 16:47:00,89.0,89.005,88.985,89.0,612000000.0
2009-12-29 16:48:00,89.0,89.005,88.99,88.99,609200000.0
2009-12-29 16:49:00,88.99,88.995,88.985,88.99,673700000.0
2009-12-29 16:50:00,88.99,89.0,88.98,88.99,344900000.0
2009-12-29 16:51:00,88.99,89.0,88.89,88.895,419200000.0
2009-12-29 16:52:00,88.895,88.935,88.89,88.9,425500000.0
2009-12-29 16:53:00,88.905,88.925,88.9,88.925,188900000.0
2009-12-29 16:54:00,88.925,88.93,88.915,88.925,189700000.0
2009-12-29 16:55:00,88.925,88.925,88.895,88.9,148100000.0
2009-12-29 16:56:00,88.9,88.91,88.895,88.905,252000000.0
2009-12-29 16:57:00,88.9,88.925,88.895,88.925,174900000.0
2009-12-29 16:58:00,88.925,88.945,88.92,88.93,392399999.0
2009-12-29 16:59:00,88.925,88.975,88.925,88.93,325000002.0
2009-12-29 17:00:00,88.925,88.95,88.925,88.935,206100000.0
2009-12-29 17:01:00,88.935,88.935,88.915,88.93,305700000.0
2009-12-29 17:02:00,88.93,88.94,88.87,88.87,453400000.0
2009-12-29 17:03:00,88.875,88.89,88.855,88.855,379699999.0
2009-12-29 17:04:00,88.85,88.875,88.85,88.87,204300000.0
2009-12-29 17:05:00,88.87,88.88,88.86,88.865,168700000.0
2009-12-29 17:06:00,88.865,88.89,88.855,88.855,225300000.0
2009-12-29 17:07:00,88.86,88.885,88.855,88.88,345900000.0
2009-12-29 17:08:00,88.88,88.9,88.88,88.885,355800000.0
2009-12-29 17:09:00,88.885,88.895,88.865,88.865,255200000.0
2009-12-29 17:10:00,88.865,88.875,88.845,88.86,597300000.0
2009-12-29 17:11:00,88.865,88.87,88.855,88.865,209700000.0
2009-12-29 17:12:00,88.865,88.87,88.865,88.865,118200000.0
2009-12-29 17:13:00,88.865,88.88,88.865,88.875,140500000.0
2009-12-29 17:14:00,88.875,88.875,88.83,88.835,507699998.0
2009-12-29 17:15:00,88.835,88.84,88.825,88.84,443600000.0
2009-12-29 17:16:00,88.835,88.845,88.835,88.84,113500000.0
2009-12-29 17:17:00,88.845,88.86,88.84,88.86,639800000.0
2009-12-29 17:18:00,88.86,88.885,88.86,88.88,207700001.0
2009-12-29 17:19:00,88.88,88.88,88.87,88.875,43000000.0
2009-12-29 17:20:00,88.875,88.875,88.855,88.855,429500000.0
2009-12-29 17:21:00,88.855,88.865,88.855,88.86,202100000.0
2009-12-29 17:22:00,88.86,88.86,88.835,88.85,333300001.0
2009-12-29 17:23:00,88.85,88.865,88.85,88.86,120900000.0
2009-12-29 17:24:00,88.86,88.88,88.86,88.875,175600000.0
2009-12-29 17:25:00,88.875,88.9,88.875,88.89,176700000.0
2009-12-29 17:26:00,88.89,88.905,88.88,88.9,227100000.0
2009-12-29 17:27:00,88.905,88.905,88.89,88.9,172500000.0
2009-12-29 17:28:00,88.9,88.915,88.89,88.915,76400000.0
2009-12-29 17:29:00,88.915,88.925,88.905,88.915,209299999.0
2009-12-29 17:30:00,88.915,88.915,88.9,88.9,174400000.0
2009-12-29 17:31:00,88.9,88.91,88.9,88.9,192800000.0
2009-12-29 17:32:00,88.9,88.915,88.895,88.91,343899999.0
2009-12-29 17:33:00,88.91,88.915,88.91,88.91,158000000.0
2009-12-29 17:34:00,88.91,88.92,88.905,88.905,257200000.0
2009-12-29 17:35:00,88.905,88.905,88.88,88.88,228100000.0
2009-12-29 17:36:00,88.885,88.89,88.885,88.885,63800000.0
2009-12-29 17:37:00,88.885,88.885,88.87,88.87,367099999.0
2009-12-29 17:38:00,88.87,88.89,88.87,88.89,345900000.0
2009-12-29 17:39:00,88.89,88.91,88.885,88.895,441400000.0
2009-12-29 17:40:00,88.895,88.915,88.89,88.905,205100000.0
2009-12-29 17:41:00,88.905,88.915,88.895,88.91,235800000.0
2009-12-29 17:42:00,88.905,88.93,88.905,88.925,356500000.0
2009-12-29 17:43:00,88.925,88.93,88.91,88.925,319900000.0
2009-12-29 17:44:00,88.925,88.925,88.905,88.915,183200000.0
2009-12-29 17:45:00,88.915,88.92,88.895,88.91,331700000.0
2009-12-29 17:46:00,88.91,88.92,88.905,88.91,143800000.0
2009-12-29 17:47:00,88.915,88.92,88.905,88.915,188500000.0
2009-12-29 17:48:00,88.915,88.925,88.905,88.905,276200000.0
2009-12-29 17:49:00,88.905,88.925,88.9,88.915,161400000.0
2009-12-29 17:50:00,88.915,88.93,88.91,88.92,122500000.0
2009-12-29 17:51:00,88.92,88.935,88.92,88.935,127500000.0
2009-12-29 17:52:00,88.925,88.935,88.925,88.935,47400000.0
2009-12-29 17:53:00,88.935,88.945,88.93,88.94,252100000.0
2009-12-29 17:54:00,88.94,88.955,88.94,88.955,91500000.0
2009-12-29 17:55:00,88.955,88.97,88.95,88.96,185500000.0
2009-12-29 17:56:00,88.96,88.97,88.96,88.97,153100000.0
2009-12-29 17:57:00,88.97,89.005,88.965,89.005,167100000.0
2009-12-29 17:58:00,89.005,89.03,89.0,89.03,439000000.0
2009-12-29 17:59:00,89.03,89.03,88.995,88.995,617899999.0
2009-12-29 18:00:00,89.0,89.005,88.97,88.98,997600000.0
2009-12-29 18:01:00,88.98,88.985,88.885,88.89,707300001.0
2009-12-29 18:02:00,88.89,88.93,88.88,88.89,595800001.0
2009-12-29 18:03:00,88.885,88.935,88.885,88.92,549100001.0
2009-12-29 18:04:00,88.925,88.93,88.905,88.915,308900000.0
2009-12-29 18:05:00,88.92,88.935,88.905,88.91,408900000.0
2009-12-29 18:06:00,88.91,88.925,88.9,88.915,242400000.0
2009-12-29 18:07:00,88.915,88.915,88.84,88.84,650600001.0
2009-12-29 18:08:00,88.84,88.85,88.81,88.825,484800000.0
2009-12-29 18:09:00,88.825,88.825,88.77,88.775,443500000.0
2009-12-29 18:10:00,88.775,88.795,88.775,88.785,152700000.0
2009-12-29 18:11:00,88.79,88.8,88.78,88.78,285300000.0
2009-12-29 18:12:00,88.775,88.78,88.735,88.735,563700000.0
2009-12-29 18:13:00,88.735,88.75,88.695,88.735,557900000.0
2009-12-29 18:14:00,88.735,88.755,88.71,88.73,551400000.0
2009-12-29 18:15:00,88.735,88.755,88.72,88.73,404700000.0
2009-12-29 18:16:00,88.73,88.73,88.7,88.72,538000001.0
2009-12-29 18:17:00,88.72,88.75,88.72,88.725,415200001.0
2009-12-29 18:18:00,88.73,88.735,88.705,88.705,306600001.0
2009-12-29 18:19:00,88.705,88.735,88.695,88.735,303700000.0
2009-12-29 18:20:00,88.735,88.755,88.71,88.75,601399999.0
2009-12-29 18:21:00,88.75,88.77,88.75,88.75,589399999.0
2009-12-29 18:22:00,88.755,88.78,88.75,88.765,394000000.0
2009-12-29 18:23:00,88.765,88.765,88.735,88.75,696400002.0
2009-12-29 18:24:00,88.745,88.765,88.735,88.75,668500001.0
2009-12-29 18:25:00,88.755,88.76,88.685,88.71,789500000.0
2009-12-29 18:26:00,88.7,88.72,88.685,88.7,573000000.0
2009-12-29 18:27:00,88.7,88.7,88.65,88.675,692099999.0
2009-12-29 18:28:00,88.675,88.685,88.67,88.68,307400000.0
2009-12-29 18:29:00,88.68,88.68,88.635,88.655,625400000.0
2009-12-29 18:30:00,88.655,88.665,88.595,88.62,877200000.0
2009-12-29 18:31:00,88.615,88.645,88.615,88.645,537800000.0
2009-12-29 18:32:00,88.645,88.67,88.635,88.635,603800000.0
2009-12-29 18:33:00,88.635,88.665,88.615,88.62,752600001.0
2009-12-29 18:34:00,88.615,88.655,88.615,88.64,395900000.0
2009-12-29 18:35:00,88.645,88.655,88.62,88.62,369800000.0
2009-12-29 18:36:00,88.63,88.64,88.62,88.635,342199999.0
2009-12-29 18:37:00,88.635,88.665,88.635,88.65,458700000.0
2009-12-29 18:38:00,88.655,88.66,88.635,88.64,254600000.0
2009-12-29 18:39:00,88.645,88.685,88.645,88.685,352100000.0
2009-12-29 18:40:00,88.685,88.69,88.67,88.675,639399999.0
2009-12-29 18:41:00,88.675,88.68,88.665,88.67,317000000.0
2009-12-29 18:42:00,88.67,88.68,88.65,88.66,140800000.0
2009-12-29 18:43:00,88.66,88.66,88.645,88.65,345000000.0
2009-12-29 18:44:00,88.65,88.655,88.635,88.655,276000000.0
2009-12-29 18:45:00,88.655,88.655,88.63,88.635,429300000.0
2009-12-29 18:46:00,88.63,88.66,88.625,88.655,194700000.0
2009-12-29 18:47:00,88.66,88.66,88.645,88.65,425500000.0
2009-12-29 18:48:00,88.64,88.645,88.62,88.625,175700000.0
2009-12-29 18:49:00,88.625,88.63,88.62,88.62,139700000.0
2009-12-29 18:50:00,88.62,88.625,88.605,88.605,502400000.0
2009-12-29 18:51:00,88.605,88.605,88.58,88.59,358300000.0
2009-12-29 18:52:00,88.59,88.64,88.59,88.635,155100000.0
2009-12-29 18:53:00,88.63,88.64,88.63,88.64,115300000.0
2009-12-29 18:54:00,88.64,88.655,88.635,88.635,100200000.0
2009-12-29 18:55:00,88.635,88.655,88.625,88.645,197500000.0
2009-12-29 18:56:00,88.645,88.69,88.64,88.68,166500000.0
2009-12-29 18:57:00,88.68,88.7,88.675,88.685,171400000.0
2009-12-29 18:58:00,88.685,88.685,88.67,88.67,254600000.0
2009-12-29 18:59:00,88.675,88.705,88.675,88.705,414100000.0
2009-12-29 19:00:00,88.705,88.745,88.705,88.725,363300000.0
2009-12-29 19:01:00,88.725,88.73,88.715,88.72,125900000.0
2009-12-29 19:02:00,88.72,88.725,88.72,88.72,107500000.0
2009-12-29 19:03:00,88.72,88.73,88.705,88.715,264300000.0
2009-12-29 19:04:00,88.715,88.735,88.7,88.71,240100000.0
2009-12-29 19:05:00,88.71,88.745,88.71,88.735,164300000.0
2009-12-29 19:06:00,88.735,88.755,88.735,88.755,274000000.0
2009-12-29 19:07:00,88.755,88.765,88.75,88.765,66300000.0
2009-12-29 19:08:00,88.755,88.755,88.755,88.755,57600000.0
2009-12-29 19:09:00,88.755,88.765,88.755,88.755,92100000.0
2009-12-29 19:10:00,88.765,88.8,88.765,88.8,290000000.0
2009-12-29 19:11:00,88.8,88.8,88.795,88.795,135200000.0
2009-12-29 19:12:00,88.795,88.8,88.78,88.78,156100000.0
2009-12-29 19:13:00,88.785,88.79,88.775,88.775,158400000.0
2009-12-29 19:14:00,88.775,88.775,88.75,88.75,123800000.0
2009-12-29 19:15:00,88.755,88.76,88.745,88.75,164000000.0
2009-12-29 19:16:00,88.75,88.76,88.73,88.73,234700000.0
2009-12-29 19:17:00,88.73,88.735,88.725,88.725,108900000.0
2009-12-29 19:18:00,88.725,88.725,88.685,88.695,348100000.0
2009-12-29 19:19:00,88.69,88.705,88.69,88.705,118100000.0
2009-12-29 19:20:00,88.7,88.705,88.7,88.705,129600000.0
2009-12-29 19:21:00,88.705,88.705,88.705,88.705,101700000.0
2009-12-29 19:22:00,88.705,88.735,88.7,88.73,443699998.0
2009-12-29 19:23:00,88.735,88.74,88.715,88.73,224400000.0
2009-12-29 19:24:00,88.73,88.75,88.725,88.735,209400000.0
2009-12-29 19:25:00,88.735,88.735,88.715,88.735,258200000.0
2009-12-29 19:26:00,88.735,88.745,88.705,88.705,268000000.0
2009-12-29 19:27:00,88.72,88.75,88.72,88.75,410100000.0
2009-12-29 19:28:00,88.75,88.75,88.72,88.72,389800001.0
2009-12-29 19:29:00,88.725,88.73,88.705,88.72,351600001.0
2009-12-29 19:30:00,88.71,88.72,88.68,88.685,511000000.0
2009-12-29 19:31:00,88.685,88.69,88.675,88.675,225700000.0
2009-12-29 19:32:00,88.675,88.675,88.65,88.665,270400000.0
2009-12-29 19:33:00,88.67,88.69,88.665,88.67,221700000.0
2009-12-29 19:34:00,88.67,88.675,88.655,88.655,125000000.0
2009-12-29 19:35:00,88.655,88.655,88.645,88.65,143200000.0
2009-12-29 19:36:00,88.65,88.675,88.65,88.675,160799999.0
2009-12-29 19:37:00,88.675,88.68,88.67,88.68,148900000.0
2009-12-29 19:38:00,88.68,88.685,88.68,88.685,118900000.0
2009-12-29 19:39:00,88.685,88.685,88.68,88.68,18800000.0
2009-12-29 19:40:00,88.685,88.69,88.67,88.675,178200000.0
2009-12-29 19:41:00,88.675,88.695,88.67,88.69,262799998.0
2009-12-29 19:42:00,88.69,88.7,88.685,88.695,273300004.0
2009-12-29 19:43:00,88.69,88.71,88.69,88.71,105600000.0
2009-12-29 19:44:00,88.71,88.715,88.705,88.715,181600000.0
2009-12-29 19:45:00,88.715,88.72,88.705,88.715,174600000.0
2009-12-29 19:46:00,88.715,88.72,88.705,88.71,158700000.0
2009-12-29 19:47:00,88.71,88.715,88.71,88.715,115000000.0
2009-12-29 19:48:00,88.715,88.715,88.705,88.715,130000000.0
2009-12-29 19:49:00,88.705,88.71,88.7,88.705,154500000.0
2009-12-29 19:50:00,88.705,88.71,88.7,88.705,225500000.0
2009-12-29 19:51:00,88.705,88.715,88.705,88.71,128900000.0
2009-12-29 19:52:00,88.71,88.72,88.705,88.715,184900000.0
2009-12-29 19:53:00,88.715,88.725,88.715,88.715,305400000.0
2009-12-29 19:54:00,88.715,88.715,88.715,88.715,80200000.0
2009-12-29 19:55:00,88.715,88.715,88.695,88.7,105800000.0
2009-12-29 19:56:00,88.7,88.715,88.7,88.715,116000000.0
2009-12-29 19:57:00,88.715,88.72,88.675,88.675,302100000.0
2009-12-29 19:58:00,88.675,88.715,88.675,88.705,180700000.0
2009-12-29 19:59:00,88.71,88.715,88.705,88.71,70300000.0
2009-12-29 20:00:00,88.715,88.72,88.71,88.715,109800000.0
2009-12-29 20:01:00,88.715,88.725,88.715,88.72,203200000.0
2009-12-29 20:02:00,88.72,88.73,88.675,88.685,192500000.0
2009-12-29 20:03:00,88.685,88.7,88.685,88.69,189900000.0
2009-12-29 20:04:00,88.69,88.695,88.69,88.695,196500000.0
2009-12-29 20:05:00,88.69,88.7,88.69,88.695,199700000.0
2009-12-29 20:06:00,88.695,88.705,88.685,88.695,254000000.0
2009-12-29 20:07:00,88.695,88.715,88.685,88.71,335600000.0
2009-12-29 20:08:00,88.71,88.73,88.71,88.72,310100000.0
2009-12-29 20:09:00,88.715,88.725,88.705,88.705,150400000.0
2009-12-29 20:10:00,88.705,88.715,88.705,88.71,278900000.0
2009-12-29 20:11:00,88.71,88.715,88.705,88.715,139900000.0
2009-12-29 20:12:00,88.715,88.715,88.705,88.705,255400000.0
2009-12-29 20:13:00,88.705,88.73,88.705,88.725,397500002.0
2009-12-29 20:14:00,88.72,88.725,88.7,88.71,481400001.0
2009-12-29 20:15:00,88.71,88.73,88.71,88.725,161600000.0
2009-12-29 20:16:00,88.725,88.745,88.72,88.735,231800000.0
2009-12-29 20:17:00,88.735,88.74,88.73,88.74,185200000.0
2009-12-29 20:18:00,88.74,88.75,88.72,88.72,380600000.0
2009-12-29 20:19:00,88.72,88.735,88.715,88.72,536199999.0
2009-12-29 20:20:00,88.725,88.735,88.72,88.73,485000000.0
2009-12-29 20:21:00,88.735,88.74,88.73,88.735,238000000.0
2009-12-29 20:22:00,88.735,88.74,88.725,88.735,492000000.0
2009-12-29 20:23:00,88.735,88.735,88.72,88.725,211100000.0
2009-12-29 20:24:00,88.72,88.735,88.705,88.705,452200000.0
2009-12-29 20:25:00,88.705,88.715,88.7,88.705,345300000.0
2009-12-29 20:26:00,88.705,88.74,88.705,88.74,445600001.0
2009-12-29 20:27:00,88.735,88.74,88.72,88.72,268600000.0
2009-12-29 20:28:00,88.72,88.725,88.715,88.725,139700000.0
2009-12-29 20:29:00,88.725,88.725,88.72,88.725,80200000.0
2009-12-29 20:30:00,88.72,88.73,88.71,88.72,338500000.0
2009-12-29 20:31:00,88.725,88.735,88.705,88.735,340400000.0
2009-12-29 20:32:00,88.73,88.74,88.72,88.72,220700001.0
2009-12-29 20:33:00,88.72,88.73,88.72,88.72,227300001.0
2009-12-29 20:34:00,88.72,88.72,88.715,88.715,149300000.0
2009-12-29 20:35:00,88.72,88.73,88.715,88.715,426900000.0
2009-12-29 20:36:00,88.715,88.72,88.705,88.705,259800000.0
2009-12-29 20:37:00,88.705,88.705,88.67,88.675,497800000.0
2009-12-29 20:38:00,88.67,88.69,88.665,88.69,399099999.0
2009-12-29 20:39:00,88.69,88.695,88.69,88.695,65100000.0
2009-12-29 20:40:00,88.695,88.7,88.69,88.695,197200000.0
2009-12-29 20:41:00,88.695,88.695,88.685,88.685,87500000.0
2009-12-29 20:42:00,88.69,88.69,88.67,88.67,107600000.0
2009-12-29 20:43:00,88.675,88.675,88.655,88.655,92300000.0
2009-12-29 20:44:00,88.655,88.655,88.64,88.645,99900000.0
2009-12-29 20:45:00,88.645,88.655,88.64,88.645,166300000.0
2009-12-29 20:46:00,88.65,88.65,88.63,88.635,171599999.0
2009-12-29 20:47:00,88.64,88.645,88.635,88.635,188300003.0
2009-12-29 20:48:00,88.64,88.645,88.63,88.63,130800000.0
2009-12-29 20:49:00,88.63,88.63,88.62,88.62,57600000.0
2009-12-29 20:50:00,88.62,88.645,88.62,88.635,229999996.0
2009-12-29 20:51:00,88.635,88.64,88.625,88.625,156399998.0
2009-12-29 20:52:00,88.625,88.63,88.615,88.615,137100000.0
2009-12-29 20:53:00,88.615,88.625,88.61,88.62,90899999.0
2009-12-29 20:54:00,88.62,88.635,88.615,88.635,68699999.0
2009-12-29 20:55:00,88.63,88.63,88.585,88.61,280500000.0
2009-12-29 20:56:00,88.6,88.605,88.56,88.58,388300000.0
2009-12-29 20:57:00,88.58,88.59,88.58,88.59,85400000.0
2009-12-29 20:58:00,88.585,88.605,88.585,88.585,202200000.0
2009-12-29 20:59:00,88.585,88.6,88.585,88.585,151500000.0
2009-12-29 21:00:00,88.585,88.585,88.54,88.565,364500000.0
2009-12-29 21:01:00,88.565,88.595,88.565,88.595,288100000.0
2009-12-29 21:02:00,88.595,88.595,88.585,88.59,100900000.0
2009-12-29 21:03:00,88.595,88.62,88.595,88.62,340300000.0
2009-12-29 21:04:00,88.615,88.62,88.575,88.575,286300000.0
2009-12-29 21:05:00,88.575,88.595,88.575,88.59,81900000.0
2009-12-29 21:06:00,88.59,88.595,88.59,88.595,46800000.0
2009-12-29 21:07:00,88.6,88.6,88.575,88.58,100700000.0
2009-12-29 21:08:00,88.58,88.59,88.565,88.565,203200000.0
2009-12-29 21:09:00,88.565,88.57,88.565,88.57,95700000.0
2009-12-29 21:10:00,88.57,88.575,88.565,88.57,116100000.0
2009-12-29 21:11:00,88.57,88.57,88.55,88.555,39800000.0
2009-12-29 21:12:00,88.555,88.555,88.54,88.55,69900000.0
2009-12-29 21:13:00,88.555,88.56,88.555,88.555,18100000.0
2009-12-29 21:14:00,88.56,88.57,88.555,88.565,100800000.0
2009-12-29 21:15:00,88.565,88.565,88.545,88.545,124600000.0
2009-12-29 21:16:00,88.545,88.545,88.535,88.54,48600000.0
2009-12-29 21:17:00,88.55,88.55,88.55,88.55,60400000.0
2009-12-29 21:18:00,88.56,88.565,88.55,88.555,111700000.0
2009-12-29 21:19:00,88.555,88.57,88.555,88.565,165000000.0
2009-12-29 21:20:00,88.565,88.57,88.565,88.57,40900000.0
2009-12-29 21:21:00,88.57,88.58,88.565,88.575,81300000.0
2009-12-29 21:22:00,88.575,88.58,88.57,88.58,184000000.0
2009-12-29 21:23:00,88.58,88.59,88.575,88.59,85400000.0
2009-12-29 21:24:00,88.595,88.61,88.595,88.605,253600000.0
2009-12-29 21:25:00,88.605,88.61,88.57,88.58,213700000.0
2009-12-29 21:26:00,88.58,88.585,88.56,88.58,137900000.0
2009-12-29 21:27:00,88.575,88.59,88.56,88.59,216000000.0
2009-12-29 21:28:00,88.59,88.59,88.58,88.585,68600000.0
2009-12-29 21:29:00,88.59,88.62,88.59,88.62,31600000.0
2009-12-29 21:30:00,88.62,88.65,88.61,88.645,173200000.0
2009-12-29 21:31:00,88.65,88.655,88.615,88.625,218600000.0
2009-12-29 21:32:00,88.625,88.63,88.61,88.615,128900000.0
2009-12-29 21:33:00,88.625,88.655,88.625,88.65,85500000.0
2009-12-29 21:34:00,88.65,88.65,88.645,88.65,145900000.0
2009-12-29 21:35:00,88.67,88.68,88.655,88.655,271500000.0
2009-12-29 21:36:00,88.655,88.67,88.655,88.655,292300003.0
2009-12-29 21:37:00,88.66,88.665,88.655,88.66,110400000.0
2009-12-29 21:38:00,88.655,88.655,88.625,88.63,320600002.0
2009-12-29 21:39:00,88.63,88.635,88.6,88.625,458300000.0
2009-12-29 21:40:00,88.625,88.64,88.615,88.625,477499999.0
2009-12-29 21:41:00,88.63,88.64,88.625,88.625,267800000.0
2009-12-29 21:42:00,88.625,88.635,88.615,88.63,328899998.0
2009-12-29 21:43:00,88.625,88.635,88.615,88.625,429400003.0
2009-12-29 21:44:00,88.625,88.625,88.62,88.625,356400004.0
2009-12-29 21:45:00,88.635,88.635,88.61,88.61,339200000.0
2009-12-29 21:46:00,88.61,88.635,88.61,88.63,412500000.0
2009-12-29 21:47:00,88.63,88.645,88.63,88.64,402400000.0
2009-12-29 21:48:00,88.64,88.645,88.625,88.645,221500000.0
2009-12-29 21:49:00,88.645,88.65,88.625,88.63,56700000.0
2009-12-29 21:50:00,88.63,88.63,88.62,88.625,107400000.0
2009-12-29 21:51:00,88.625,88.64,88.625,88.635,87400000.0
2009-12-29 21:52:00,88.64,88.675,88.63,88.665,289100000.0
2009-12-29 21:53:00,88.665,88.68,88.655,88.655,733800000.0
2009-12-29 21:54:00,88.655,88.655,88.625,88.625,157300000.0
2009-12-29 21:55:00,88.625,88.65,88.615,88.645,391900000.0
2009-12-29 21:56:00,88.645,88.675,88.63,88.66,283000000.0
2009-12-29 21:57:00,88.66,88.7,88.66,88.69,247999999.0
2009-12-29 21:58:00,88.69,88.695,88.655,88.655,587399998.0
2009-12-29 21:59:00,88.66,88.68,88.64,88.675,599299999.0
2009-12-29 22:00:00,88.675,88.695,88.665,88.685,280100000.0
2009-12-29 22:01:00,88.695,88.72,88.695,88.715,433400001.0
2009-12-29 22:02:00,88.715,88.725,88.715,88.725,427400000.0
2009-12-29 22:03:00,88.725,88.725,88.72,88.72,210300000.0
2009-12-29 22:04:00,88.72,88.72,88.715,88.715,324000000.0
2009-12-29 22:05:00,88.715,88.72,88.71,88.715,245700000.0
2009-12-29 22:06:00,88.715,88.73,88.715,88.715,251500000.0
2009-12-29 22:07:00,88.72,88.735,88.715,88.715,243600000.0
2009-12-29 22:08:00,88.715,88.715,88.715,88.715,46000000.0
2009-12-29 22:09:00,88.715,88.715,88.705,88.705,123900000.0
2009-12-29 22:10:00,88.705,88.705,88.685,88.69,150700000.0
2009-12-29 22:11:00,88.685,88.695,88.685,88.69,133000000.0
2009-12-29 22:12:00,88.69,88.7,88.68,88.7,146300000.0
2009-12-29 22:13:00,88.7,88.7,88.68,88.685,140900000.0
2009-12-29 22:14:00,88.685,88.69,88.685,88.685,112100000.0
2009-12-29 22:15:00,88.685,88.695,88.685,88.695,95700000.0
2009-12-29 22:16:00,88.695,88.7,88.69,88.69,87400000.0
2009-12-29 22:17:00,88.695,88.695,88.69,88.69,18200000.0
2009-12-29 22:18:00,88.69,88.695,88.685,88.695,38200000.0
2009-12-29 22:19:00,88.7,88.705,88.695,88.705,180700000.0
2009-12-29 22:20:00,88.705,88.71,88.705,88.705,30100000.0
2009-12-29 22:21:00,88.7,88.71,88.7,88.7,77900000.0
2009-12-29 22:22:00,88.7,88.71,88.695,88.705,76800000.0
2009-12-29 22:23:00,88.705,88.705,88.695,88.7,126600001.0
2009-12-29 22:24:00,88.7,88.705,88.695,88.7,90000000.0
2009-12-29 22:25:00,88.705,88.705,88.695,88.7,169200001.0
2009-12-29 22:26:00,88.705,88.765,88.705,88.765,181600000.0
2009-12-29 22:27:00,88.765,88.765,88.765,88.765,12800000.0
2009-12-29 22:28:00,88.765,88.78,88.75,88.75,302700000.0
2009-12-29 22:29:00,88.755,88.755,88.755,88.755,188900000.0
2009-12-29 22:30:00,88.755,88.76,88.755,88.76,22100000.0
2009-12-29 22:31:00,88.76,88.765,88.76,88.765,58600000.0
2009-12-29 22:32:00,88.765,88.765,88.76,88.76,55900000.0
2009-12-29 22:33:00,88.755,88.805,88.755,88.775,195900000.0
2009-12-29 22:34:00,88.775,88.785,88.765,88.78,98700000.0
2009-12-29 22:35:00,88.78,88.78,88.77,88.77,59700000.0
2009-12-29 22:36:00,88.77,88.77,88.765,88.765,126600000.0
2009-12-29 22:37:00,88.77,88.77,88.76,88.76,114500000.0
2009-12-29 22:38:00,88.76,88.76,88.75,88.75,75400000.0
2009-12-29 22:39:00,88.75,88.755,88.75,88.755,28100000.0
2009-12-29 22:40:00,88.755,88.78,88.755,88.765,269300000.0
2009-12-29 22:41:00,88.76,88.775,88.745,88.755,338400000.0
2009-12-29 22:42:00,88.755,88.76,88.745,88.76,45000000.0
2009-12-29 22:43:00,88.76,88.76,88.75,88.76,152400000.0
2009-12-29 22:44:00,88.755,88.765,88.745,88.765,186300000.0
2009-12-29 22:45:00,88.765,88.775,88.755,88.765,141500000.0
2009-12-29 22:46:00,88.765,88.775,88.755,88.76,109100000.0
2009-12-29 22:47:00,88.76,88.76,88.755,88.755,199700000.0
2009-12-29 22:48:00,88.755,88.805,88.74,88.805,238400000.0
2009-12-29 22:49:00,88.805,88.805,88.79,88.79,34500000.0
2009-12-29 22:50:00,88.785,88.785,88.76,88.77,185800000.0
2009-12-29 22:51:00,88.77,88.77,88.765,88.765,48600000.0
2009-12-29 22:52:00,88.765,88.78,88.765,88.78,28700000.0
2009-12-29 22:53:00,88.78,88.79,88.76,88.76,319700000.0
2009-12-29 22:54:00,88.775,88.775,88.755,88.76,73499999.0
2009-12-29 22:55:00,88.76,88.78,88.75,88.77,261499999.0
2009-12-29 22:56:00,88.77,88.775,88.77,88.77,89900000.0
2009-12-29 22:57:00,88.77,88.775,88.76,88.765,165800000.0
2009-12-29 22:58:00,88.765,88.765,88.755,88.755,58700000.0
2009-12-29 22:59:00,88.755,88.78,88.755,88.755,239500000.0
2009-12-29 23:00:00,88.75,88.77,88.75,88.76,316899999.0
2009-12-29 23:01:00,88.76,88.77,88.75,88.755,49200000.0
2009-12-29 23:02:00,88.755,88.76,88.74,88.75,126800000.0
2009-12-29 23:03:00,88.75,88.75,88.75,88.75,14200000.0
2009-12-29 23:04:00,88.75,88.76,88.74,88.74,100500000.0
2009-12-29 23:05:00,88.74,88.75,88.74,88.74,93400000.0
2009-12-29 23:06:00,88.74,88.745,88.72,88.72,107700000.0
2009-12-29 23:07:00,88.725,88.725,88.72,88.725,28200000.0
2009-12-29 23:08:00,88.725,88.725,88.715,88.72,46600000.0
2009-12-29 23:09:00,88.725,88.74,88.72,88.74,38100000.0
2009-12-29 23:10:00,88.735,88.735,88.735,88.735,2400000.0
2009-12-29 23:11:00,88.74,88.745,88.74,88.745,16100000.0
2009-12-29 23:12:00,88.745,88.745,88.735,88.735,24300000.0
2009-12-29 23:13:00,88.735,88.735,88.735,88.735,7400000.0
2009-12-29 23:14:00,88.735,88.735,88.73,88.73,13000000.0
2009-12-29 23:15:00,88.735,88.745,88.735,88.74,103100000.0
2009-12-29 23:16:00,88.74,88.75,88.74,88.745,17000000.0
2009-12-29 23:17:00,88.75,88.75,88.74,88.745,35600000.0
2009-12-29 23:18:00,88.73,88.732,88.726,88.726,225200000.0
2009-12-29 23:19:00,88.74,88.74,88.725,88.735,95300000.0
2009-12-29 23:20:00,88.73,88.73,88.72,88.725,29700000.0
2009-12-29 23:21:00,88.73,88.735,88.73,88.73,28400000.0
2009-12-29 23:22:00,88.73,88.735,88.73,88.73,25100000.0
2009-12-29 23:23:00,88.73,88.73,88.73,88.73,19800000.0
2009-12-29 23:24:00,88.73,88.76,88.73,88.75,47800000.0
2009-12-29 23:25:00,88.75,88.755,88.735,88.75,86700000.0
2009-12-29 23:26:00,88.75,88.76,88.745,88.76,171300000.0
2009-12-29 23:27:00,88.755,88.76,88.75,88.75,49700000.0
2009-12-29 23:28:00,88.75,88.75,88.745,88.745,36100000.0
2009-12-29 23:29:00,88.75,88.75,88.745,88.75,94600000.0
2009-12-29 23:30:00,88.75,88.75,88.735,88.74,105900000.0
2009-12-29 23:31:00,88.745,88.745,88.725,88.735,47000000.0
2009-12-29 23:32:00,88.735,88.735,88.735,88.735,3000000.0
2009-12-29 23:33:00,88.735,88.735,88.725,88.735,55100000.0
2009-12-29 23:34:00,88.735,88.735,88.735,88.735,27000000.0
2009-12-29 23:35:00,88.735,88.735,88.735,88.735,4000000.0
2009-12-29 23:36:00,88.735,88.74,88.735,88.74,13600000.0
2009-12-29 23:37:00,88.74,88.74,88.74,88.74,4000000.0
2009-12-29 23:38:00,88.74,88.745,88.74,88.74,16200000.0
2009-12-29 23:39:00,88.74,88.745,88.74,88.745,12300000.0
2009-12-29 23:40:00,88.745,88.75,88.735,88.75,42000000.0
2009-12-29 23:41:00,88.745,88.745,88.74,88.74,7000000.0
2009-12-29 23:42:00,88.74,88.745,88.74,88.745,15000000.0
2009-12-29 23:43:00,88.74,88.74,88.74,88.74,2000000.0
2009-12-29 23:44:00,88.735,88.735,88.735,88.735,27000000.0
2009-12-29 23:45:00,88.735,88.745,88.725,88.74,56300000.0
2009-12-29 23:46:00,88.74,88.78,88.74,88.775,50000000.0
2009-12-29 23:47:00,88.77,88.78,88.77,88.775,50500000.0
2009-12-29 23:48:00,88.77,88.78,88.745,88.77,123500000.0
2009-12-29 23:49:00,88.78,88.78,88.755,88.765,220200000.0
2009-12-29 23:50:00,88.76,88.78,88.76,88.775,187900000.0
2009-12-29 23:51:00,88.775,88.78,88.755,88.755,161300000.0
2009-12-29 23:52:00,88.755,88.76,88.755,88.76,55700000.0
2009-12-29 23:53:00,88.76,88.76,88.76,88.76,6500000.0
2009-12-29 23:54:00,88.76,88.76,88.74,88.74,72500000.0
2009-12-29 23:55:00,88.74,88.74,88.725,88.73,36600000.0
2009-12-29 23:56:00,88.725,88.735,88.715,88.735,61100000.0
2009-12-29 23:57:00,88.735,88.745,88.73,88.735,36100000.0
2009-12-29 23:58:00,88.735,88.735,88.72,88.725,33100000.0
2009-12-29 23:59:00,88.725,88.735,88.715,88.715,108100000.0
2009-12-30 00:00:00,88.715,88.715,88.705,88.705,10000000.0
2009-12-30 00:01:00,88.7,88.71,88.695,88.705,69000000.0
2009-12-30 00:02:00,88.705,88.71,88.69,88.695,49000000.0
2009-12-30 00:03:00,88.7,88.715,88.69,88.705,49400000.0
2009-12-30 00:04:00,88.7,88.705,88.695,88.695,52000000.0
2009-12-30 00:05:00,88.695,88.695,88.69,88.695,9000000.0
2009-12-30 00:06:00,88.69,88.695,88.685,88.685,19000000.0
2009-12-30 00:07:00,88.685,88.685,88.665,88.665,57000000.0
2009-12-30 00:08:00,88.665,88.69,88.655,88.69,89200000.0
2009-12-30 00:09:00,88.69,88.72,88.685,88.71,32700000.0
2009-12-30 00:10:00,88.71,88.72,88.66,88.675,46500000.0
2009-12-30 00:11:00,88.675,88.675,88.655,88.66,36800000.0
2009-12-30 00:12:00,88.66,88.67,88.66,88.665,27600000.0
2009-12-30 00:13:00,88.665,88.685,88.665,88.67,58800000.0
2009-12-30 00:14:00,88.67,88.685,88.665,88.675,48200000.0
2009-12-30 00:15:00,88.675,88.68,88.675,88.675,40000000.0
2009-12-30 00:16:00,88.675,88.675,88.66,88.66,115700000.0
2009-12-30 00:17:00,88.66,88.66,88.66,88.66,4000000.0
2009-12-30 00:18:00,88.66,88.66,88.66,88.66,1000000.0
2009-12-30 00:19:00,88.66,88.66,88.66,88.66,14800000.0
2009-12-30 00:20:00,88.66,88.66,88.66,88.66,21000000.0
2009-12-30 00:21:00,88.66,88.66,88.655,88.655,46800000.0
2009-12-30 00:22:00,88.655,88.655,88.65,88.65,43800000.0
2009-12-30 00:23:00,88.655,88.655,88.65,88.655,13800000.0
2009-12-30 00:24:00,88.655,88.655,88.655,88.655,3000000.0
2009-12-30 00:25:00,88.655,88.655,88.655,88.655,2000000.0
2009-12-30 00:26:00,88.65,88.655,88.645,88.655,32500000.0
2009-12-30 00:27:00,88.655,88.67,88.65,88.66,123200000.0
2009-12-30 00:28:00,88.665,88.67,88.665,88.67,8000000.0
2009-12-30 00:29:00,88.67,88.67,88.665,88.665,12800000.0
2009-12-30 00:30:00,88.675,88.675,88.67,88.67,8000000.0
2009-12-30 00:31:00,88.665,88.665,88.66,88.66,9300000.0
2009-12-30 00:32:00,88.66,88.66,88.66,88.66,51400000.0
2009-12-30 00:33:00,88.66,88.67,88.63,88.655,30600000.0
2009-12-30 00:34:00,88.66,88.66,88.64,88.66,38000000.0
2009-12-30 00:35:00,88.66,88.67,88.655,88.67,27800000.0
2009-12-30 00:36:00,88.67,88.685,88.66,88.665,46400000.0
2009-12-30 00:37:00,88.665,88.67,88.665,88.67,24000000.0
2009-12-30 00:38:00,88.67,88.67,88.67,88.67,9700000.0
2009-12-30 00:39:00,88.655,88.675,88.655,88.66,61300000.0
2009-12-30 00:40:00,88.66,88.68,88.66,88.68,13000000.0
2009-12-30 00:41:00,88.67,88.68,88.67,88.68,18500000.0
2009-12-30 00:42:00,88.68,88.68,88.67,88.68,9600000.0
2009-12-30 00:43:00,88.68,88.68,88.68,88.68,2400000.0
2009-12-30 00:44:00,88.68,88.68,88.68,88.68,6800000.0
2009-12-30 00:45:00,88.68,88.69,88.68,88.68,22500000.0
2009-12-30 00:46:00,88.68,88.68,88.68,88.68,24800000.0
2009-12-30 00:47:00,88.68,88.68,88.675,88.68,17200000.0
2009-12-30 00:48:00,88.68,88.68,88.675,88.68,35600000.0
2009-12-30 00:49:00,88.68,88.715,88.68,88.685,69800000.0
2009-12-30 00:50:00,88.68,88.68,88.675,88.68,61000000.0
2009-12-30 00:51:00,88.68,88.695,88.675,88.68,57400000.0
2009-12-30 00:52:00,88.68,88.7,88.68,88.7,21200000.0
2009-12-30 00:53:00,88.7,88.7,88.695,88.695,51600000.0
2009-12-30 00:54:00,88.705,88.73,88.705,88.715,43000000.0
2009-12-30 00:55:00,88.71,88.715,88.71,88.71,7000000.0
2009-12-30 00:56:00,88.715,88.715,88.71,88.715,17900000.0
2009-12-30 00:57:00,88.715,88.73,88.715,88.73,10200000.0
2009-12-30 00:58:00,88.685,88.725,88.685,88.72,21500000.0
2009-12-30 00:59:00,88.715,88.73,88.715,88.725,17800000.0
2009-12-30 01:00:00,88.72,88.72,88.71,88.71,9000000.0
2009-12-30 01:01:00,88.715,88.715,88.695,88.705,12000000.0
2009-12-30 01:02:00,88.705,88.705,88.675,88.685,29500000.0
2009-12-30 01:03:00,88.685,88.69,88.68,88.685,14400000.0
2009-12-30 01:04:00,88.69,88.69,88.685,88.685,14000000.0
2009-12-30 01:05:00,88.685,88.685,88.67,88.685,17000000.0
2009-12-30 01:06:00,88.68,88.68,88.655,88.665,85800000.0
2009-12-30 01:07:00,88.665,88.67,88.65,88.67,58700000.0
2009-12-30 01:08:00,88.67,88.695,88.67,88.68,34000000.0
2009-12-30 01:09:00,88.68,88.695,88.67,88.695,19000000.0
2009-12-30 01:10:00,88.695,88.695,88.695,88.695,2400000.0
2009-12-30 01:11:00,88.695,88.705,88.695,88.7,33100000.0
2009-12-30 01:12:00,88.705,88.705,88.705,88.705,4800000.0
2009-12-30 01:13:00,88.7,88.705,88.695,88.695,58100000.0
2009-12-30 01:14:00,88.695,88.705,88.695,88.7,142600000.0
2009-12-30 01:15:00,88.71,88.71,88.7,88.7,100000000.0
2009-12-30 01:16:00,88.7,88.705,88.695,88.7,82400000.0
2009-12-30 01:17:00,88.705,88.705,88.685,88.685,104800000.0
2009-12-30 01:18:00,88.68,88.69,88.68,88.685,51500000.0
2009-12-30 01:19:00,88.685,88.685,88.68,88.68,10400000.0
2009-12-30 01:20:00,88.68,88.68,88.68,88.68,17800000.0
2009-12-30 01:21:00,88.68,88.695,88.68,88.685,38700000.0
2009-12-30 01:22:00,88.69,88.69,88.675,88.675,49000000.0
2009-12-30 01:23:00,88.68,88.68,88.68,88.68,7300000.0
2009-12-30 01:24:00,88.68,88.695,88.68,88.68,68200000.0
2009-12-30 01:25:00,88.685,88.69,88.675,88.675,298000001.0
2009-12-30 01:26:00,88.675,88.68,88.66,88.68,199000000.0
2009-12-30 01:27:00,88.68,88.68,88.68,88.68,96400000.0
2009-12-30 01:28:00,88.68,88.68,88.67,88.675,146400000.0
2009-12-30 01:29:00,88.675,88.675,88.675,88.675,23200000.0
2009-12-30 01:30:00,88.675,88.675,88.67,88.675,154500000.0
2009-12-30 01:31:00,88.67,88.675,88.67,88.675,59000000.0
2009-12-30 01:32:00,88.67,88.675,88.67,88.67,107600000.0
2009-12-30 01:33:00,88.675,88.68,88.67,88.68,67000000.0
2009-12-30 01:34:00,88.68,88.68,88.665,88.68,70000000.0
2009-12-30 01:35:00,88.68,88.68,88.665,88.675,189500000.0
2009-12-30 01:36:00,88.68,88.69,88.675,88.68,237600000.0
2009-12-30 01:37:00,88.68,88.68,88.665,88.665,134300000.0
2009-12-30 01:38:00,88.665,88.665,88.655,88.665,93000000.0
2009-12-30 01:39:00,88.665,88.67,88.66,88.67,73600000.0
2009-12-30 01:40:00,88.675,88.68,88.64,88.64,187200000.0
2009-12-30 01:41:00,88.64,88.645,88.635,88.635,198600000.0
2009-12-30 01:42:00,88.635,88.64,88.635,88.64,257700000.0
2009-12-30 01:43:00,88.635,88.66,88.635,88.66,282900000.0
2009-12-30 01:44:00,88.66,88.66,88.645,88.655,131200000.0
2009-12-30 01:45:00,88.65,88.67,88.65,88.67,48800000.0
2009-12-30 01:46:00,88.66,88.675,88.655,88.66,142700000.0
2009-12-30 01:47:00,88.66,88.675,88.66,88.665,89900000.0
2009-12-30 01:48:00,88.66,88.66,88.655,88.655,33600000.0
2009-12-30 01:49:00,88.655,88.68,88.655,88.665,103600000.0
2009-12-30 01:50:00,88.665,88.665,88.66,88.66,46300000.0
2009-12-30 01:51:00,88.66,88.695,88.66,88.68,90200000.0
2009-12-30 01:52:00,88.68,88.685,88.665,88.665,265800000.0
2009-12-30 01:53:00,88.67,88.67,88.66,88.67,91900000.0
2009-12-30 01:54:00,88.67,88.67,88.655,88.655,364000000.0
2009-12-30 01:55:00,88.66,88.675,88.65,88.66,452600000.0
2009-12-30 01:56:00,88.67,88.67,88.63,88.635,437900000.0
2009-12-30 01:57:00,88.63,88.635,88.625,88.63,22000000.0
2009-12-30 01:58:00,88.63,88.64,88.63,88.63,52000000.0
2009-12-30 01:59:00,88.63,88.63,88.615,88.62,110600000.0
2009-12-30 02:00:00,88.625,88.655,88.62,88.635,178400000.0
2009-12-30 02:01:00,88.63,88.69,88.63,88.68,161400000.0
2009-12-30 02:02:00,88.68,88.68,88.66,88.675,165200000.0
2009-12-30 02:03:00,88.675,88.705,88.675,88.69,390900000.0
2009-12-30 02:04:00,88.695,88.705,88.68,88.69,277900000.0
2009-12-30 02:05:00,88.69,88.695,88.68,88.695,244100000.0
2009-12-30 02:06:00,88.695,88.7,88.695,88.7,27000000.0
2009-12-30 02:07:00,88.7,88.705,88.69,88.69,78900000.0
2009-12-30 02:08:00,88.695,88.705,88.685,88.695,130400000.0
2009-12-30 02:09:00,88.69,88.69,88.67,88.685,71700000.0
2009-12-30 02:10:00,88.685,88.69,88.67,88.68,149500000.0
2009-12-30 02:11:00,88.68,88.68,88.67,88.675,117400000.0
2009-12-30 02:12:00,88.675,88.695,88.66,88.68,157700000.0
2009-12-30 02:13:00,88.68,88.68,88.655,88.655,255600000.0
2009-12-30 02:14:00,88.655,88.67,88.655,88.655,190800000.0
2009-12-30 02:15:00,88.66,88.66,88.65,88.65,330700000.0
2009-12-30 02:16:00,88.65,88.655,88.635,88.64,105800000.0
2009-12-30 02:17:00,88.635,88.64,88.63,88.635,51000000.0
2009-12-30 02:18:00,88.63,88.645,88.625,88.64,176400000.0
2009-12-30 02:19:00,88.64,88.64,88.635,88.635,53100000.0
2009-12-30 02:20:00,88.64,88.64,88.635,88.64,89100000.0
2009-12-30 02:21:00,88.64,88.64,88.625,88.625,90200000.0
2009-12-30 02:22:00,88.625,88.655,88.625,88.65,149600000.0
2009-12-30 02:23:00,88.65,88.655,88.64,88.65,151600000.0
2009-12-30 02:24:00,88.645,88.66,88.64,88.655,98700000.0
2009-12-30 02:25:00,88.655,88.66,88.645,88.645,137300000.0
2009-12-30 02:26:00,88.645,88.645,88.625,88.64,128100000.0
2009-12-30 02:27:00,88.64,88.645,88.625,88.645,99500000.0
2009-12-30 02:28:00,88.64,88.65,88.64,88.65,164300000.0
2009-12-30 02:29:00,88.65,88.655,88.645,88.655,460300000.0
2009-12-30 02:30:00,88.655,88.655,88.64,88.64,246700000.0
2009-12-30 02:31:00,88.64,88.65,88.64,88.645,113900000.0
2009-12-30 02:32:00,88.645,88.665,88.635,88.645,408700000.0
2009-12-30 02:33:00,88.645,88.645,88.615,88.62,361100000.0
2009-12-30 02:34:00,88.62,88.635,88.615,88.63,272600000.0
2009-12-30 02:35:00,88.63,88.63,88.59,88.605,460300000.0
2009-12-30 02:36:00,88.605,88.605,88.565,88.57,495100000.0
2009-12-30 02:37:00,88.575,88.58,88.56,88.565,252300000.0
2009-12-30 02:38:00,88.565,88.575,88.56,88.575,150300000.0
2009-12-30 02:39:00,88.58,88.585,88.575,88.575,113300000.0
2009-12-30 02:40:00,88.575,88.585,88.565,88.57,193000000.0
2009-12-30 02:41:00,88.565,88.57,88.56,88.56,78400000.0
2009-12-30 02:42:00,88.56,88.575,88.555,88.57,272400000.0
2009-12-30 02:43:00,88.57,88.575,88.555,88.56,230900000.0
2009-12-30 02:44:00,88.56,88.575,88.56,88.565,260100000.0
2009-12-30 02:45:00,88.565,88.57,88.56,88.57,457100000.0
2009-12-30 02:46:00,88.56,88.575,88.55,88.575,215000000.0
2009-12-30 02:47:00,88.575,88.575,88.545,88.56,273000000.0
2009-12-30 02:48:00,88.555,88.56,88.54,88.56,324400000.0
2009-12-30 02:49:00,88.565,88.575,88.54,88.56,516900000.0
2009-12-30 02:50:00,88.57,88.57,88.555,88.555,64000000.0
2009-12-30 02:51:00,88.555,88.585,88.55,88.57,370400000.0
2009-12-30 02:52:00,88.58,88.595,88.57,88.57,562600000.0
2009-12-30 02:53:00,88.57,88.595,88.57,88.595,458000000.0
2009-12-30 02:54:00,88.595,88.62,88.59,88.61,719600000.0
2009-12-30 02:55:00,88.61,88.635,88.585,88.6,726300000.0
2009-12-30 02:56:00,88.605,88.61,88.6,88.605,178300000.0
2009-12-30 02:57:00,88.605,88.61,88.58,88.58,470100000.0
2009-12-30 02:58:00,88.58,88.585,88.575,88.585,280800000.0
2009-12-30 02:59:00,88.585,88.61,88.58,88.605,379900000.0
2009-12-30 03:00:00,88.61,88.615,88.6,88.6,236000000.0
2009-12-30 03:01:00,88.605,88.605,88.58,88.585,180200000.0
2009-12-30 03:02:00,88.59,88.605,88.59,88.605,164400000.0
2009-12-30 03:03:00,88.605,88.61,88.605,88.61,180600000.0
2009-12-30 03:04:00,88.61,88.61,88.6,88.605,394800000.0
2009-12-30 03:05:00,88.61,88.61,88.6,88.61,240100000.0
2009-12-30 03:06:00,88.61,88.61,88.61,88.61,55400000.0
2009-12-30 03:07:00,88.61,88.615,88.605,88.605,140800000.0
2009-12-30 03:08:00,88.605,88.605,88.595,88.605,226200000.0
2009-12-30 03:09:00,88.605,88.62,88.595,88.615,270600000.0
2009-12-30 03:10:00,88.615,88.64,88.615,88.635,293700000.0
2009-12-30 03:11:00,88.635,88.65,88.635,88.65,370800000.0
2009-12-30 03:12:00,88.65,88.65,88.64,88.64,158600000.0
2009-12-30 03:13:00,88.635,88.655,88.635,88.65,63200000.0
2009-12-30 03:14:00,88.645,88.65,88.62,88.625,355700000.0
2009-12-30 03:15:00,88.625,88.635,88.62,88.63,338600000.0
2009-12-30 03:16:00,88.63,88.665,88.63,88.66,264300000.0
2009-12-30 03:17:00,88.65,88.65,88.645,88.645,181700000.0
2009-12-30 03:18:00,88.645,88.645,88.64,88.64,115200000.0
2009-12-30 03:19:00,88.64,88.665,88.64,88.645,492800000.0
2009-12-30 03:20:00,88.645,88.655,88.645,88.65,526800000.0
2009-12-30 03:21:00,88.645,88.665,88.64,88.64,533000000.0
2009-12-30 03:22:00,88.635,88.645,88.625,88.64,628300000.0
2009-12-30 03:23:00,88.635,88.685,88.635,88.685,326900000.0
2009-12-30 03:24:00,88.685,88.685,88.67,88.675,573800000.0
2009-12-30 03:25:00,88.675,88.68,88.66,88.67,438900000.0
2009-12-30 03:26:00,88.675,88.69,88.67,88.675,209600000.0
2009-12-30 03:27:00,88.675,88.69,88.67,88.68,417700000.0
2009-12-30 03:28:00,88.68,88.7,88.68,88.68,567300000.0
2009-12-30 03:29:00,88.68,88.685,88.68,88.68,289600000.0
2009-12-30 03:30:00,88.68,88.69,88.68,88.685,368900000.0
2009-12-30 03:31:00,88.685,88.715,88.685,88.705,499100000.0
2009-12-30 03:32:00,88.705,88.715,88.7,88.715,209300000.0
2009-12-30 03:33:00,88.71,88.715,88.675,88.675,296300000.0
2009-12-30 03:34:00,88.675,88.69,88.675,88.69,449800000.0
2009-12-30 03:35:00,88.695,88.7,88.68,88.69,198800000.0
2009-12-30 03:36:00,88.695,88.695,88.685,88.685,125500000.0
2009-12-30 03:37:00,88.68,88.685,88.68,88.685,105500000.0
2009-12-30 03:38:00,88.68,88.69,88.68,88.685,172700000.0
2009-12-30 03:39:00,88.685,88.695,88.685,88.685,335700000.0
2009-12-30 03:40:00,88.685,88.69,88.67,88.675,401500000.0
2009-12-30 03:41:00,88.67,88.675,88.66,88.675,220400000.0
2009-12-30 03:42:00,88.675,88.705,88.665,88.695,265000000.0
2009-12-30 03:43:00,88.705,88.705,88.67,88.67,225799999.0
2009-12-30 03:44:00,88.665,88.675,88.66,88.665,322900000.0
2009-12-30 03:45:00,88.67,88.675,88.665,88.67,153100000.0
2009-12-30 03:46:00,88.67,88.67,88.66,88.67,81400000.0
2009-12-30 03:47:00,88.67,88.675,88.67,88.675,223800000.0
2009-12-30 03:48:00,88.675,88.685,88.675,88.685,154200000.0
2009-12-30 03:49:00,88.685,88.69,88.685,88.685,15200000.0
2009-12-30 03:50:00,88.685,88.69,88.675,88.685,107500000.0
2009-12-30 03:51:00,88.685,88.695,88.68,88.69,94700000.0
2009-12-30 03:52:00,88.69,88.695,88.68,88.68,160300000.0
2009-12-30 03:53:00,88.68,88.68,88.675,88.68,96100000.0
2009-12-30 03:54:00,88.68,88.68,88.68,88.68,8000000.0
2009-12-30 03:55:00,88.685,88.7,88.685,88.69,117000000.0
2009-12-30 03:56:00,88.69,88.695,88.68,88.695,158400000.0
2009-12-30 03:57:00,88.69,88.705,88.685,88.695,431800000.0
2009-12-30 03:58:00,88.695,88.705,88.695,88.7,198000000.0
2009-12-30 03:59:00,88.695,88.715,88.695,88.715,603400000.0
2009-12-30 04:00:00,88.715,88.715,88.7,88.705,363300000.0
2009-12-30 04:01:00,88.705,88.71,88.7,88.7,181000000.0
2009-12-30 04:02:00,88.7,88.7,88.665,88.675,357199999.0
2009-12-30 04:03:00,88.675,88.675,88.67,88.675,216900000.0
2009-12-30 04:04:00,88.675,88.68,88.665,88.675,187200000.0
2009-12-30 04:05:00,88.67,88.67,88.665,88.67,156500000.0
2009-12-30 04:06:00,88.67,88.685,88.665,88.67,150500000.0
2009-12-30 04:07:00,88.67,88.715,88.665,88.715,431800000.0
2009-12-30 04:08:00,88.715,88.76,88.71,88.73,614600000.0
2009-12-30 04:09:00,88.73,88.745,88.715,88.735,638200000.0
2009-12-30 04:10:00,88.74,88.74,88.725,88.725,81600000.0
2009-12-30 04:11:00,88.73,88.74,88.725,88.73,437800000.0
2009-12-30 04:12:00,88.73,88.735,88.7,88.7,364000000.0
2009-12-30 04:13:00,88.705,88.715,88.695,88.7,296999999.0
2009-12-30 04:14:00,88.7,88.725,88.7,88.705,333900000.0
2009-12-30 04:15:00,88.705,88.715,88.705,88.715,188200000.0
2009-12-30 04:16:00,88.715,88.72,88.7,88.705,141200000.0
2009-12-30 04:17:00,88.705,88.715,88.7,88.705,274800000.0
2009-12-30 04:18:00,88.705,88.71,88.695,88.695,158900000.0
2009-12-30 04:19:00,88.695,88.705,88.685,88.695,172800000.0
2009-12-30 04:20:00,88.695,88.715,88.695,88.715,214800000.0
2009-12-30 04:21:00,88.715,88.72,88.7,88.705,287400000.0
2009-12-30 04:22:00,88.7,88.71,88.69,88.7,483300000.0
2009-12-30 04:23:00,88.705,88.705,88.69,88.69,128300000.0
2009-12-30 04:24:00,88.69,88.695,88.685,88.685,237300000.0
2009-12-30 04:25:00,88.69,88.69,88.68,88.685,233600000.0
2009-12-30 04:26:00,88.685,88.69,88.68,88.685,249400000.0
2009-12-30 04:27:00,88.685,88.7,88.68,88.685,242000000.0
2009-12-30 04:28:00,88.685,88.69,88.67,88.675,397200000.0
2009-12-30 04:29:00,88.67,88.68,88.67,88.67,158700000.0
2009-12-30 04:30:00,88.67,88.67,88.67,88.67,75600000.0
2009-12-30 04:31:00,88.67,88.67,88.665,88.67,74600000.0
2009-12-30 04:32:00,88.67,88.685,88.67,88.67,431500000.0
2009-12-30 04:33:00,88.67,88.675,88.65,88.66,323700000.0
2009-12-30 04:34:00,88.675,88.675,88.66,88.67,236300000.0
2009-12-30 04:35:00,88.665,88.67,88.655,88.66,160600000.0
2009-12-30 04:36:00,88.665,88.68,88.655,88.67,254600000.0
2009-12-30 04:37:00,88.67,88.685,88.67,88.68,274400000.0
2009-12-30 04:38:00,88.685,88.695,88.685,88.69,160300000.0
2009-12-30 04:39:00,88.69,88.69,88.675,88.675,130400000.0
2009-12-30 04:40:00,88.68,88.68,88.68,88.68,4000000.0
2009-12-30 04:41:00,88.675,88.68,88.675,88.675,228000000.0
2009-12-30 04:42:00,88.675,88.68,88.67,88.675,80300000.0
2009-12-30 04:43:00,88.675,88.675,88.67,88.67,60800000.0
2009-12-30 04:44:00,88.67,88.675,88.665,88.675,161600000.0
2009-12-30 04:45:00,88.67,88.675,88.66,88.665,198700000.0
2009-12-30 04:46:00,88.67,88.675,88.67,88.67,192800000.0
2009-12-30 04:47:00,88.67,88.675,88.665,88.67,241100000.0
2009-12-30 04:48:00,88.67,88.67,88.66,88.66,272900000.0
2009-12-30 04:49:00,88.66,88.66,88.66,88.66,116000000.0
2009-12-30 04:50:00,88.66,88.66,88.66,88.66,117300000.0
2009-12-30 04:51:00,88.66,88.66,88.66,88.66,98100000.0
2009-12-30 04:52:00,88.66,88.665,88.65,88.65,207900000.0
2009-12-30 04:53:00,88.65,88.655,88.65,88.65,319700000.0
2009-12-30 04:54:00,88.65,88.655,88.65,88.655,149500000.0
2009-12-30 04:55:00,88.655,88.655,88.645,88.65,43500000.0
2009-12-30 04:56:00,88.645,88.65,88.64,88.64,123100000.0
2009-12-30 04:57:00,88.64,88.65,88.64,88.65,85000000.0
2009-12-30 04:58:00,88.645,88.645,88.645,88.645,81700000.0
2009-12-30 04:59:00,88.645,88.645,88.64,88.64,49400000.0
2009-12-30 05:00:00,88.64,88.655,88.635,88.655,191000000.0
2009-12-30 05:01:00,88.655,88.665,88.65,88.665,224200000.0
2009-12-30 05:02:00,88.66,88.665,88.655,88.66,196000000.0
2009-12-30 05:03:00,88.665,88.67,88.655,88.66,191700000.0
2009-12-30 05:04:00,88.66,88.66,88.645,88.645,196100000.0
2009-12-30 05:05:00,88.65,88.66,88.645,88.655,292700000.0
2009-12-30 05:06:00,88.655,88.675,88.65,88.67,304100000.0
2009-12-30 05:07:00,88.665,88.675,88.66,88.665,278800001.0
2009-12-30 05:08:00,88.665,88.67,88.66,88.67,275400000.0
2009-12-30 05:09:00,88.67,88.675,88.655,88.655,201700000.0
2009-12-30 05:10:00,88.655,88.67,88.655,88.66,163900000.0
2009-12-30 05:11:00,88.655,88.74,88.65,88.7,502600000.0
2009-12-30 05:12:00,88.7,88.71,88.685,88.685,347100000.0
2009-12-30 05:13:00,88.685,88.72,88.675,88.715,312100000.0
2009-12-30 05:14:00,88.72,88.72,88.71,88.715,96500000.0
2009-12-30 05:15:00,88.715,88.715,88.7,88.7,186500000.0
2009-12-30 05:16:00,88.705,88.715,88.7,88.71,104200000.0
2009-12-30 05:17:00,88.71,88.72,88.71,88.715,71500000.0
2009-12-30 05:18:00,88.715,88.735,88.715,88.715,261700000.0
2009-12-30 05:19:00,88.715,88.72,88.715,88.72,221600000.0
2009-12-30 05:20:00,88.72,88.735,88.715,88.725,297700000.0
2009-12-30 05:21:00,88.72,88.72,88.7,88.71,307000000.0
2009-12-30 05:22:00,88.705,88.73,88.695,88.71,285500000.0
2009-12-30 05:23:00,88.71,88.715,88.705,88.71,317900000.0
2009-12-30 05:24:00,88.71,88.715,88.705,88.715,436400000.0
2009-12-30 05:25:00,88.715,88.715,88.7,88.71,182300000.0
2009-12-30 05:26:00,88.71,88.735,88.71,88.735,113700000.0
2009-12-30 05:27:00,88.735,88.75,88.735,88.74,82600000.0
2009-12-30 05:28:00,88.73,88.735,88.73,88.735,73800000.0
2009-12-30 05:29:00,88.735,88.74,88.73,88.74,60600000.0
2009-12-30 05:30:00,88.74,88.775,88.735,88.77,80900000.0
2009-12-30 05:31:00,88.77,88.77,88.745,88.76,279100000.0
2009-12-30 05:32:00,88.755,88.755,88.74,88.745,390700000.0
2009-12-30 05:33:00,88.745,88.75,88.74,88.745,322800000.0
2009-12-30 05:34:00,88.74,88.75,88.72,88.73,304500000.0
2009-12-30 05:35:00,88.73,88.73,88.715,88.73,135000000.0
2009-12-30 05:36:00,88.72,88.73,88.71,88.715,290800000.0
2009-12-30 05:37:00,88.715,88.73,88.71,88.73,157300000.0
2009-12-30 05:38:00,88.725,88.735,88.725,88.73,43400000.0
2009-12-30 05:39:00,88.725,88.725,88.71,88.71,221600000.0
2009-12-30 05:40:00,88.71,88.72,88.7,88.705,257100000.0
2009-12-30 05:41:00,88.71,88.73,88.685,88.715,537000001.0
2009-12-30 05:42:00,88.715,88.715,88.695,88.7,311800000.0
2009-12-30 05:43:00,88.695,88.705,88.695,88.695,108400000.0
2009-12-30 05:44:00,88.695,88.73,88.695,88.72,135000000.0
2009-12-30 05:45:00,88.725,88.755,88.72,88.745,212800000.0
2009-12-30 05:46:00,88.745,88.745,88.735,88.745,154800000.0
2009-12-30 05:47:00,88.74,88.74,88.72,88.725,104100000.0
2009-12-30 05:48:00,88.697,88.713,88.697,88.708,178300000.0
2009-12-30 05:49:00,88.725,88.74,88.725,88.74,60100000.0
2009-12-30 05:50:00,88.735,88.735,88.725,88.725,264300000.0
2009-12-30 05:51:00,88.725,88.755,88.725,88.75,211400000.0
2009-12-30 05:52:00,88.75,88.75,88.74,88.75,118400000.0
2009-12-30 05:53:00,88.745,88.755,88.74,88.755,91300000.0
2009-12-30 05:54:00,88.75,88.755,88.745,88.755,176400000.0
2009-12-30 05:55:00,88.755,88.765,88.755,88.755,79000000.0
2009-12-30 05:56:00,88.755,88.755,88.75,88.75,50700000.0
2009-12-30 05:57:00,88.745,88.745,88.735,88.74,183300000.0
2009-12-30 05:58:00,88.74,88.74,88.73,88.74,197200000.0
2009-12-30 05:59:00,88.74,88.74,88.73,88.73,188700000.0
2009-12-30 06:00:00,88.73,88.735,88.725,88.735,344300000.0
2009-12-30 06:01:00,88.735,88.735,88.73,88.73,41500000.0
2009-12-30 06:02:00,88.735,88.735,88.715,88.725,119700000.0
2009-12-30 06:03:00,88.725,88.745,88.725,88.745,378400000.0
2009-12-30 06:04:00,88.745,88.755,88.745,88.755,298000000.0
2009-12-30 06:05:00,88.75,88.75,88.74,88.745,282900000.0
2009-12-30 06:06:00,88.745,88.76,88.745,88.755,311100000.0
2009-12-30 06:07:00,88.75,88.75,88.745,88.745,43400000.0
2009-12-30 06:08:00,88.745,88.755,88.745,88.745,104900000.0
2009-12-30 06:09:00,88.745,88.745,88.73,88.74,238100000.0
2009-12-30 06:10:00,88.735,88.74,88.73,88.74,73200000.0
2009-12-30 06:11:00,88.74,88.745,88.735,88.74,151800000.0
2009-12-30 06:12:00,88.74,88.745,88.72,88.725,168200000.0
2009-12-30 06:13:00,88.725,88.73,88.715,88.715,378000000.0
2009-12-30 06:14:00,88.72,88.73,88.715,88.725,171800000.0
2009-12-30 06:15:00,88.725,88.745,88.725,88.74,93600000.0
2009-12-30 06:16:00,88.74,88.745,88.72,88.725,258800000.0
2009-12-30 06:17:00,88.725,88.73,88.72,88.72,164100000.0
2009-12-30 06:18:00,88.725,88.73,88.72,88.73,139500000.0
2009-12-30 06:19:00,88.73,88.745,88.72,88.73,179600000.0
2009-12-30 06:20:00,88.73,88.74,88.73,88.74,265400000.0
2009-12-30 06:21:00,88.74,88.75,88.74,88.75,92700000.0
2009-12-30 06:22:00,88.75,88.755,88.75,88.75,74500000.0
2009-12-30 06:23:00,88.75,88.75,88.745,88.75,124000000.0
2009-12-30 06:24:00,88.75,88.75,88.705,88.705,320900000.0
2009-12-30 06:25:00,88.71,88.72,88.705,88.705,221300000.0
2009-12-30 06:26:00,88.705,88.715,88.705,88.71,205700000.0
2009-12-30 06:27:00,88.715,88.735,88.71,88.735,196000000.0
2009-12-30 06:28:00,88.735,88.74,88.735,88.735,25000000.0
2009-12-30 06:29:00,88.735,88.75,88.735,88.75,25100000.0
2009-12-30 06:30:00,88.755,88.76,88.745,88.745,153900000.0
2009-12-30 06:31:00,88.745,88.755,88.735,88.75,583800000.0
2009-12-30 06:32:00,88.76,88.76,88.735,88.735,251300000.0
2009-12-30 06:33:00,88.74,88.755,88.735,88.735,172100000.0
2009-12-30 06:34:00,88.735,88.75,88.73,88.74,305000000.0
2009-12-30 06:35:00,88.74,88.745,88.715,88.73,169800000.0
2009-12-30 06:36:00,88.725,88.75,88.72,88.75,304200000.0
2009-12-30 06:37:00,88.745,88.75,88.745,88.745,330500000.0
2009-12-30 06:38:00,88.75,88.765,88.745,88.765,158100000.0
2009-12-30 06:39:00,88.765,88.765,88.755,88.76,65600000.0
2009-12-30 06:40:00,88.76,88.765,88.76,88.76,52000000.0
2009-12-30 06:41:00,88.755,88.765,88.75,88.755,75300000.0
2009-12-30 06:42:00,88.75,88.76,88.745,88.755,69700000.0
2009-12-30 06:43:00,88.755,88.76,88.745,88.745,34900000.0
2009-12-30 06:44:00,88.745,88.75,88.73,88.75,82100000.0
2009-12-30 06:45:00,88.745,88.75,88.725,88.735,177100000.0
2009-12-30 06:46:00,88.73,88.73,88.71,88.72,163900000.0
2009-12-30 06:47:00,88.72,88.75,88.715,88.74,220200000.0
2009-12-30 06:48:00,88.74,88.74,88.73,88.73,117600000.0
2009-12-30 06:49:00,88.73,88.735,88.695,88.705,392800000.0
2009-12-30 06:50:00,88.705,88.735,88.705,88.715,351400000.0
2009-12-30 06:51:00,88.72,88.73,88.705,88.705,129700000.0
2009-12-30 06:52:00,88.71,88.715,88.705,88.715,65100000.0
2009-12-30 06:53:00,88.715,88.72,88.7,88.72,141500000.0
2009-12-30 06:54:00,88.72,88.72,88.715,88.72,56200000.0
2009-12-30 06:55:00,88.72,88.73,88.71,88.72,263500000.0
2009-12-30 06:56:00,88.725,88.725,88.715,88.72,429900000.0
2009-12-30 06:57:00,88.72,88.72,88.695,88.695,248000000.0
2009-12-30 06:58:00,88.695,88.705,88.695,88.695,267100000.0
2009-12-30 06:59:00,88.7,88.7,88.685,88.695,87900000.0
2009-12-30 07:00:00,88.69,88.7,88.69,88.695,96600000.0
2009-12-30 07:01:00,88.695,88.695,88.695,88.695,11500000.0
2009-12-30 07:02:00,88.7,88.71,88.695,88.71,54100000.0
2009-12-30 07:03:00,88.705,88.705,88.69,88.69,23800000.0
2009-12-30 07:04:00,88.69,88.71,88.69,88.705,25800000.0
2009-12-30 07:05:00,88.705,88.705,88.695,88.7,22300000.0
2009-12-30 07:06:00,88.7,88.7,88.69,88.7,49100000.0
2009-12-30 07:07:00,88.695,88.7,88.69,88.695,50600000.0
2009-12-30 07:08:00,88.7,88.72,88.695,88.71,82200000.0
2009-12-30 07:09:00,88.715,88.725,88.7,88.71,154600000.0
2009-12-30 07:10:00,88.71,88.72,88.705,88.715,145200000.0
2009-12-30 07:11:00,88.715,88.715,88.71,88.71,37500000.0
2009-12-30 07:12:00,88.705,88.715,88.705,88.705,84000000.0
2009-12-30 07:13:00,88.705,88.72,88.705,88.71,284400000.0
2009-12-30 07:14:00,88.71,88.71,88.705,88.705,180900000.0
2009-12-30 07:15:00,88.71,88.71,88.7,88.705,292100000.0
2009-12-30 07:16:00,88.705,88.725,88.7,88.715,233200000.0
2009-12-30 07:17:00,88.715,88.725,88.71,88.72,332500000.0
2009-12-30 07:18:00,88.715,88.715,88.71,88.71,52900000.0
2009-12-30 07:19:00,88.71,88.71,88.705,88.705,177800000.0
2009-12-30 07:20:00,88.71,88.72,88.695,88.72,152600000.0
2009-12-30 07:21:00,88.72,88.72,88.72,88.72,147900000.0
2009-12-30 07:22:00,88.715,88.72,88.715,88.72,72000000.0
2009-12-30 07:23:00,88.72,88.725,88.72,88.725,21000000.0
2009-12-30 07:24:00,88.725,88.725,88.72,88.72,6400000.0
2009-12-30 07:25:00,88.72,88.73,88.72,88.72,71400000.0
2009-12-30 07:26:00,88.725,88.725,88.72,88.725,107800000.0
2009-12-30 07:27:00,88.725,88.725,88.715,88.72,207200000.0
2009-12-30 07:28:00,88.72,88.725,88.7,88.72,250600000.0
2009-12-30 07:29:00,88.715,88.715,88.715,88.715,37900000.0
2009-12-30 07:30:00,88.72,88.725,88.72,88.725,24300000.0
2009-12-30 07:31:00,88.725,88.725,88.7,88.715,250000000.0
2009-12-30 07:32:00,88.715,88.72,88.705,88.72,133600000.0
2009-12-30 07:33:00,88.72,88.725,88.715,88.715,151800000.0
2009-12-30 07:34:00,88.715,88.725,88.715,88.72,132300000.0
2009-12-30 07:35:00,88.72,88.72,88.705,88.72,123200000.0
2009-12-30 07:36:00,88.72,88.72,88.705,88.705,118600000.0
2009-12-30 07:37:00,88.71,88.72,88.705,88.71,95400000.0
2009-12-30 07:38:00,88.71,88.71,88.705,88.71,68500000.0
2009-12-30 07:39:00,88.71,88.71,88.695,88.695,66800000.0
2009-12-30 07:40:00,88.695,88.695,88.685,88.685,104700000.0
2009-12-30 07:41:00,88.69,88.695,88.68,88.685,113500000.0
2009-12-30 07:42:00,88.685,88.685,88.675,88.675,223600000.0
2009-12-30 07:43:00,88.68,88.685,88.66,88.665,341600000.0
2009-12-30 07:44:00,88.66,88.675,88.66,88.67,99000000.0
2009-12-30 07:45:00,88.67,88.725,88.66,88.66,333200000.0
2009-12-30 07:46:00,88.66,88.685,88.65,88.68,167400000.0
2009-12-30 07:47:00,88.68,88.68,88.67,88.675,207500000.0
2009-12-30 07:48:00,88.675,88.675,88.66,88.665,212100000.0
2009-12-30 07:49:00,88.665,88.68,88.66,88.67,159400000.0
2009-12-30 07:50:00,88.665,88.67,88.65,88.655,271400000.0
2009-12-30 07:51:00,88.655,88.655,88.65,88.655,122600000.0
2009-12-30 07:52:00,88.66,88.67,88.66,88.66,212100000.0
2009-12-30 07:53:00,88.66,88.67,88.645,88.67,424900000.0
2009-12-30 07:54:00,88.67,88.675,88.66,88.67,86200000.0
2009-12-30 07:55:00,88.67,88.69,88.67,88.685,130500000.0
2009-12-30 07:56:00,88.685,88.69,88.675,88.675,175000000.0
2009-12-30 07:57:00,88.67,88.67,88.665,88.67,50000000.0
2009-12-30 07:58:00,88.67,88.67,88.645,88.645,206700000.0
2009-12-30 07:59:00,88.65,88.665,88.64,88.66,152400000.0
2009-12-30 08:00:00,88.66,88.66,88.645,88.655,234100000.0
2009-12-30 08:01:00,88.655,88.66,88.625,88.63,205200000.0
2009-12-30 08:02:00,88.635,88.635,88.62,88.62,244200000.0
2009-12-30 08:03:00,88.625,88.63,88.595,88.6,168900000.0
2009-12-30 08:04:00,88.6,88.645,88.6,88.62,315800000.0
2009-12-30 08:05:00,88.625,88.625,88.62,88.62,153700000.0
2009-12-30 08:06:00,88.625,88.625,88.59,88.59,202800000.0
2009-12-30 08:07:00,88.59,88.62,88.59,88.62,270300000.0
2009-12-30 08:08:00,88.62,88.63,88.62,88.62,102300000.0
2009-12-30 08:09:00,88.62,88.62,88.605,88.605,25500000.0
2009-12-30 08:10:00,88.605,88.61,88.6,88.6,185600000.0
2009-12-30 08:11:00,88.6,88.61,88.6,88.605,69000000.0
2009-12-30 08:12:00,88.61,88.615,88.58,88.585,193000000.0
2009-12-30 08:13:00,88.585,88.595,88.565,88.57,281500000.0
2009-12-30 08:14:00,88.575,88.6,88.575,88.6,94000000.0
2009-12-30 08:15:00,88.6,88.605,88.595,88.6,210100000.0
2009-12-30 08:16:00,88.6,88.61,88.585,88.6,151200000.0
2009-12-30 08:17:00,88.605,88.61,88.6,88.605,202900000.0
2009-12-30 08:18:00,88.605,88.62,88.595,88.615,263400000.0
2009-12-30 08:19:00,88.615,88.62,88.605,88.62,356700000.0
2009-12-30 08:20:00,88.615,88.63,88.61,88.62,245900000.0
2009-12-30 08:21:00,88.62,88.64,88.615,88.625,271300000.0
2009-12-30 08:22:00,88.63,88.66,88.615,88.655,328300000.0
2009-12-30 08:23:00,88.655,88.66,88.64,88.65,207300000.0
2009-12-30 08:24:00,88.65,88.655,88.65,88.655,52200000.0
2009-12-30 08:25:00,88.655,88.665,88.65,88.65,78200000.0
2009-12-30 08:26:00,88.65,88.65,88.62,88.62,329800000.0
2009-12-30 08:27:00,88.62,88.635,88.62,88.63,261900000.0
2009-12-30 08:28:00,88.63,88.63,88.625,88.625,116100000.0
2009-12-30 08:29:00,88.625,88.63,88.605,88.61,538500000.0
2009-12-30 08:30:00,88.605,88.645,88.605,88.64,399400000.0
2009-12-30 08:31:00,88.645,88.645,88.63,88.63,229600000.0
2009-12-30 08:32:00,88.635,88.635,88.605,88.635,361700000.0
2009-12-30 08:33:00,88.64,88.645,88.63,88.635,154800000.0
2009-12-30 08:34:00,88.63,88.635,88.63,88.63,134200000.0
2009-12-30 08:35:00,88.625,88.655,88.625,88.645,200800000.0
2009-12-30 08:36:00,88.645,88.645,88.635,88.645,264900000.0
2009-12-30 08:37:00,88.64,88.645,88.625,88.635,180400000.0
2009-12-30 08:38:00,88.635,88.65,88.635,88.64,170500000.0
2009-12-30 08:39:00,88.64,88.65,88.635,88.645,225400000.0
2009-12-30 08:40:00,88.645,88.67,88.635,88.65,283000000.0
2009-12-30 08:41:00,88.655,88.67,88.65,88.67,147000000.0
2009-12-30 08:42:00,88.67,88.685,88.65,88.655,433500000.0
2009-12-30 08:43:00,88.66,88.68,88.65,88.675,253400000.0
2009-12-30 08:44:00,88.675,88.68,88.665,88.675,376300000.0
2009-12-30 08:45:00,88.68,88.685,88.675,88.68,178600000.0
2009-12-30 08:46:00,88.685,88.7,88.685,88.685,201300000.0
2009-12-30 08:47:00,88.69,88.695,88.68,88.68,273000000.0
2009-12-30 08:48:00,88.68,88.7,88.67,88.695,405600000.0
2009-12-30 08:49:00,88.695,88.715,88.665,88.7,329300000.0
2009-12-30 08:50:00,88.7,88.705,88.695,88.705,392200000.0
2009-12-30 08:51:00,88.705,88.715,88.705,88.715,62000000.0
2009-12-30 08:52:00,88.715,88.725,88.71,88.72,127900000.0
2009-12-30 08:53:00,88.72,88.725,88.715,88.715,135000000.0
2009-12-30 08:54:00,88.715,88.715,88.7,88.7,157400000.0
2009-12-30 08:55:00,88.705,88.705,88.69,88.695,210600000.0
2009-12-30 08:56:00,88.7,88.7,88.675,88.685,383800000.0
2009-12-30 08:57:00,88.68,88.695,88.67,88.695,384300000.0
2009-12-30 08:58:00,88.695,88.72,88.695,88.715,253900000.0
2009-12-30 08:59:00,88.71,88.74,88.71,88.74,157700000.0
2009-12-30 09:00:00,88.745,88.75,88.705,88.725,329900000.0
2009-12-30 09:01:00,88.725,88.725,88.715,88.715,20800000.0
2009-12-30 09:02:00,88.72,88.735,88.72,88.735,44900000.0
2009-12-30 09:03:00,88.735,88.755,88.73,88.74,378800000.0
2009-12-30 09:04:00,88.74,88.755,88.735,88.74,396300000.0
2009-12-30 09:05:00,88.745,88.78,88.745,88.775,191600000.0
2009-12-30 09:06:00,88.765,88.78,88.755,88.765,350300000.0
2009-12-30 09:07:00,88.775,88.775,88.76,88.76,132700000.0
2009-12-30 09:08:00,88.76,88.76,88.74,88.74,210100000.0
2009-12-30 09:09:00,88.74,88.75,88.735,88.745,467100001.0
2009-12-30 09:10:00,88.745,88.745,88.715,88.715,304600000.0
2009-12-30 09:11:00,88.715,88.72,88.705,88.715,167200000.0
2009-12-30 09:12:00,88.715,88.735,88.715,88.725,119400000.0
2009-12-30 09:13:00,88.73,88.735,88.725,88.73,83100000.0
2009-12-30 09:14:00,88.73,88.73,88.725,88.73,67400000.0
2009-12-30 09:15:00,88.73,88.735,88.725,88.735,132899999.0
2009-12-30 09:16:00,88.735,88.755,88.735,88.745,215300000.0
2009-12-30 09:17:00,88.745,88.745,88.74,88.74,34100000.0
2009-12-30 09:18:00,88.74,88.78,88.735,88.775,133100000.0
2009-12-30 09:19:00,88.775,88.775,88.76,88.77,157600000.0
2009-12-30 09:20:00,88.77,88.78,88.765,88.775,162300000.0
2009-12-30 09:21:00,88.775,88.79,88.775,88.785,120100000.0
2009-12-30 09:22:00,88.785,88.79,88.765,88.785,220300000.0
2009-12-30 09:23:00,88.785,88.79,88.77,88.775,96000000.0
2009-12-30 09:24:00,88.775,88.79,88.76,88.78,154000000.0
2009-12-30 09:25:00,88.78,88.78,88.755,88.755,437899999.0
2009-12-30 09:26:00,88.755,88.785,88.755,88.785,366700000.0
2009-12-30 09:27:00,88.78,88.785,88.765,88.765,106300000.0
2009-12-30 09:28:00,88.76,88.765,88.755,88.76,188499999.0
2009-12-30 09:29:00,88.755,88.77,88.755,88.76,154199999.0
2009-12-30 09:30:00,88.76,88.78,88.74,88.745,159300000.0
2009-12-30 09:31:00,88.745,88.75,88.74,88.74,114900000.0
2009-12-30 09:32:00,88.745,88.755,88.74,88.745,166400000.0
2009-12-30 09:33:00,88.74,88.75,88.735,88.74,144400000.0
2009-12-30 09:34:00,88.74,88.74,88.725,88.735,55500000.0
2009-12-30 09:35:00,88.735,88.755,88.735,88.755,47100000.0
2009-12-30 09:36:00,88.755,88.765,88.755,88.76,47200000.0
2009-12-30 09:37:00,88.76,88.76,88.755,88.755,99900000.0
2009-12-30 09:38:00,88.755,88.755,88.75,88.75,158800002.0
2009-12-30 09:39:00,88.755,88.76,88.75,88.75,130400000.0
2009-12-30 09:40:00,88.755,88.76,88.745,88.745,85500000.0
2009-12-30 09:41:00,88.745,88.765,88.735,88.74,155000000.0
2009-12-30 09:42:00,88.735,88.74,88.735,88.74,64100000.0
2009-12-30 09:43:00,88.74,88.755,88.74,88.74,74500000.0
2009-12-30 09:44:00,88.74,88.74,88.69,88.7,507600000.0
2009-12-30 09:45:00,88.7,88.74,88.7,88.73,299500000.0
2009-12-30 09:46:00,88.735,88.755,88.72,88.73,545000000.0
2009-12-30 09:47:00,88.73,88.75,88.73,88.745,501000000.0
2009-12-30 09:48:00,88.745,88.76,88.74,88.76,158500000.0
2009-12-30 09:49:00,88.755,88.765,88.75,88.755,223500000.0
2009-12-30 09:50:00,88.755,88.76,88.75,88.755,111900000.0
2009-12-30 09:51:00,88.765,88.785,88.76,88.78,175600000.0
2009-12-30 09:52:00,88.78,88.8,88.78,88.795,239700000.0
2009-12-30 09:53:00,88.795,88.795,88.775,88.78,243400000.0
2009-12-30 09:54:00,88.785,88.785,88.755,88.755,239900000.0
2009-12-30 09:55:00,88.755,88.765,88.75,88.765,569399998.0
2009-12-30 09:56:00,88.765,88.78,88.755,88.775,468100001.0
2009-12-30 09:57:00,88.775,88.805,88.775,88.8,140000000.0
2009-12-30 09:58:00,88.8,88.865,88.8,88.865,573800000.0
2009-12-30 09:59:00,88.865,88.91,88.855,88.875,809800000.0
2009-12-30 10:00:00,88.875,88.875,88.85,88.855,400800000.0
2009-12-30 10:01:00,88.855,88.875,88.85,88.875,409800003.0
2009-12-30 10:02:00,88.87,88.91,88.87,88.9,469700000.0
2009-12-30 10:03:00,88.9,88.915,88.895,88.905,384100000.0
2009-12-30 10:04:00,88.905,88.935,88.9,88.935,219900000.0
2009-12-30 10:05:00,88.925,88.925,88.865,88.875,261600000.0
2009-12-30 10:06:00,88.875,88.875,88.84,88.845,356500000.0
2009-12-30 10:07:00,88.845,88.865,88.84,88.865,160400000.0
2009-12-30 10:08:00,88.87,88.89,88.87,88.885,81100000.0
2009-12-30 10:09:00,88.885,88.9,88.865,88.895,250800000.0
2009-12-30 10:10:00,88.89,88.895,88.85,88.86,250599999.0
2009-12-30 10:11:00,88.86,88.86,88.82,88.84,196800000.0
2009-12-30 10:12:00,88.84,88.86,88.835,88.86,71200000.0
2009-12-30 10:13:00,88.86,88.86,88.85,88.855,34200000.0
2009-12-30 10:14:00,88.855,88.86,88.85,88.855,124600000.0
2009-12-30 10:15:00,88.855,88.855,88.83,88.84,131600000.0
2009-12-30 10:16:00,88.845,88.895,88.845,88.865,415600000.0
2009-12-30 10:17:00,88.86,88.875,88.85,88.85,402000000.0
2009-12-30 10:18:00,88.85,88.855,88.84,88.845,178900000.0
2009-12-30 10:19:00,88.845,88.85,88.805,88.815,203900000.0
2009-12-30 10:20:00,88.82,88.82,88.785,88.785,207500001.0
2009-12-30 10:21:00,88.785,88.785,88.76,88.77,251200000.0
2009-12-30 10:22:00,88.77,88.78,88.725,88.735,577200000.0
2009-12-30 10:23:00,88.74,88.76,88.735,88.745,365400000.0
2009-12-30 10:24:00,88.75,88.75,88.735,88.745,125400000.0
2009-12-30 10:25:00,88.745,88.76,88.74,88.74,276600000.0
2009-12-30 10:26:00,88.745,88.745,88.72,88.725,279200000.0
2009-12-30 10:27:00,88.725,88.755,88.725,88.755,359000000.0
2009-12-30 10:28:00,88.75,88.755,88.735,88.74,143500000.0
2009-12-30 10:29:00,88.745,88.765,88.735,88.745,350999999.0
2009-12-30 10:30:00,88.745,88.755,88.745,88.755,255900000.0
2009-12-30 10:31:00,88.75,88.775,88.75,88.775,191600000.0
2009-12-30 10:32:00,88.775,88.78,88.77,88.775,246000000.0
2009-12-30 10:33:00,88.775,88.805,88.775,88.8,284000000.0
2009-12-30 10:34:00,88.8,88.805,88.76,88.77,438400000.0
2009-12-30 10:35:00,88.77,88.79,88.765,88.775,406900000.0
2009-12-30 10:36:00,88.775,88.78,88.76,88.775,438500000.0
2009-12-30 10:37:00,88.775,88.775,88.765,88.775,209300000.0
2009-12-30 10:38:00,88.775,88.78,88.77,88.77,112300000.0
2009-12-30 10:39:00,88.77,88.775,88.75,88.75,244300000.0
2009-12-30 10:40:00,88.75,88.76,88.72,88.72,550499999.0
2009-12-30 10:41:00,88.725,88.75,88.71,88.74,268299999.0
2009-12-30 10:42:00,88.745,88.76,88.735,88.74,334500000.0
2009-12-30 10:43:00,88.74,88.74,88.71,88.71,160200000.0
2009-12-30 10:44:00,88.71,88.71,88.7,88.705,202200000.0
2009-12-30 10:45:00,88.705,88.71,88.7,88.7,107200000.0
2009-12-30 10:46:00,88.7,88.71,88.69,88.69,240599999.0
2009-12-30 10:47:00,88.69,88.695,88.67,88.675,144200000.0
2009-12-30 10:48:00,88.68,88.7,88.675,88.695,324300001.0
2009-12-30 10:49:00,88.695,88.71,88.69,88.7,289300000.0
2009-12-30 10:50:00,88.7,88.725,88.69,88.725,270900001.0
2009-12-30 10:51:00,88.725,88.735,88.72,88.72,245900000.0
2009-12-30 10:52:00,88.72,88.745,88.7,88.735,515200001.0
2009-12-30 10:53:00,88.735,88.76,88.735,88.745,458000000.0
2009-12-30 10:54:00,88.75,88.77,88.725,88.725,420200000.0
2009-12-30 10:55:00,88.725,88.755,88.725,88.745,232900000.0
2009-12-30 10:56:00,88.745,88.755,88.725,88.755,453000000.0
2009-12-30 10:57:00,88.75,88.75,88.725,88.74,486599999.0
2009-12-30 10:58:00,88.735,88.75,88.735,88.74,195800000.0
2009-12-30 10:59:00,88.745,88.755,88.725,88.755,265600000.0
2009-12-30 11:00:00,88.755,88.77,88.75,88.75,393700000.0
2009-12-30 11:01:00,88.75,88.785,88.75,88.775,512400000.0
2009-12-30 11:02:00,88.77,88.78,88.77,88.78,425700000.0
2009-12-30 11:03:00,88.775,88.775,88.755,88.76,263400000.0
2009-12-30 11:04:00,88.76,88.76,88.75,88.75,271000000.0
2009-12-30 11:05:00,88.75,88.76,88.745,88.76,436600001.0
2009-12-30 11:06:00,88.76,88.765,88.75,88.755,422400000.0
2009-12-30 11:07:00,88.75,88.76,88.74,88.74,380800000.0
2009-12-30 11:08:00,88.74,88.74,88.73,88.73,258800000.0
2009-12-30 11:09:00,88.73,88.735,88.725,88.73,313000000.0
2009-12-30 11:10:00,88.73,88.745,88.73,88.735,290900000.0
2009-12-30 11:11:00,88.735,88.745,88.73,88.735,388300000.0
2009-12-30 11:12:00,88.735,88.745,88.725,88.725,401700000.0
2009-12-30 11:13:00,88.725,88.74,88.725,88.725,199000000.0
2009-12-30 11:14:00,88.72,88.72,88.705,88.705,447600000.0
2009-12-30 11:15:00,88.71,88.725,88.7,88.71,296300000.0
2009-12-30 11:16:00,88.715,88.735,88.715,88.715,286900000.0
2009-12-30 11:17:00,88.72,88.725,88.715,88.715,165200000.0
2009-12-30 11:18:00,88.715,88.73,88.715,88.725,178900000.0
2009-12-30 11:19:00,88.725,88.755,88.715,88.74,178100000.0
2009-12-30 11:20:00,88.74,88.76,88.74,88.75,165300000.0
2009-12-30 11:21:00,88.75,88.765,88.745,88.76,291100000.0
2009-12-30 11:22:00,88.76,88.78,88.755,88.775,402400000.0
2009-12-30 11:23:00,88.79,88.79,88.78,88.78,401700000.0
2009-12-30 11:24:00,88.78,88.79,88.765,88.79,445500000.0
2009-12-30 11:25:00,88.785,88.79,88.76,88.77,989300006.0
2009-12-30 11:26:00,88.77,88.785,88.77,88.78,674300000.0
2009-12-30 11:27:00,88.78,88.805,88.775,88.8,236500000.0
2009-12-30 11:28:00,88.8,88.815,88.795,88.805,376800000.0
2009-12-30 11:29:00,88.805,88.83,88.8,88.815,403900000.0
2009-12-30 11:30:00,88.81,88.825,88.805,88.815,305500000.0
2009-12-30 11:31:00,88.81,88.81,88.795,88.795,157000000.0
2009-12-30 11:32:00,88.795,88.795,88.755,88.76,239300000.0
2009-12-30 11:33:00,88.76,88.76,88.73,88.735,593100000.0
2009-12-30 11:34:00,88.73,88.775,88.73,88.765,351700000.0
2009-12-30 11:35:00,88.765,88.77,88.75,88.75,196200000.0
2009-12-30 11:36:00,88.76,88.8,88.76,88.79,391000000.0
2009-12-30 11:37:00,88.78,88.78,88.77,88.78,318900000.0
2009-12-30 11:38:00,88.78,88.825,88.78,88.81,326300000.0
2009-12-30 11:39:00,88.81,88.825,88.81,88.825,205300000.0
2009-12-30 11:40:00,88.825,88.84,88.82,88.83,331600000.0
2009-12-30 11:41:00,88.83,88.83,88.805,88.83,286300000.0
2009-12-30 11:42:00,88.83,88.84,88.79,88.79,483400000.0
2009-12-30 11:43:00,88.79,88.795,88.78,88.78,274800001.0
2009-12-30 11:44:00,88.78,88.805,88.78,88.805,213500000.0
2009-12-30 11:45:00,88.805,88.83,88.8,88.825,138000000.0
2009-12-30 11:46:00,88.825,88.84,88.825,88.83,281200000.0
2009-12-30 11:47:00,88.83,88.845,88.83,88.84,172000000.0
2009-12-30 11:48:00,88.84,88.845,88.825,88.83,163600000.0
2009-12-30 11:49:00,88.83,88.85,88.83,88.85,59400000.0
2009-12-30 11:50:00,88.845,88.855,88.845,88.855,114200000.0
2009-12-30 11:51:00,88.855,88.86,88.85,88.85,74400000.0
2009-12-30 11:52:00,88.855,88.865,88.835,88.85,212900000.0
2009-12-30 11:53:00,88.85,88.87,88.84,88.855,468399999.0
2009-12-30 11:54:00,88.85,88.87,88.85,88.865,384900002.0
2009-12-30 11:55:00,88.865,88.87,88.855,88.855,340900000.0
2009-12-30 11:56:00,88.85,88.85,88.835,88.84,414300000.0
2009-12-30 11:57:00,88.84,88.85,88.83,88.835,321500000.0
2009-12-30 11:58:00,88.835,88.84,88.825,88.835,316700000.0
2009-12-30 11:59:00,88.835,88.845,88.825,88.83,242200000.0
2009-12-30 12:00:00,88.83,88.835,88.815,88.825,234700000.0
2009-12-30 12:01:00,88.825,88.85,88.815,88.84,336000000.0
2009-12-30 12:02:00,88.84,88.875,88.84,88.865,234300000.0
2009-12-30 12:03:00,88.865,88.89,88.865,88.87,405800000.0
2009-12-30 12:04:00,88.87,88.89,88.87,88.885,335400000.0
2009-12-30 12:05:00,88.885,88.885,88.86,88.875,348199999.0
2009-12-30 12:06:00,88.875,88.875,88.845,88.845,207200000.0
2009-12-30 12:07:00,88.85,88.87,88.845,88.87,369100001.0
2009-12-30 12:08:00,88.865,88.875,88.855,88.855,283600001.0
2009-12-30 12:09:00,88.845,88.89,88.845,88.875,259000000.0
2009-12-30 12:10:00,88.875,88.875,88.865,88.865,109700000.0
2009-12-30 12:11:00,88.865,88.87,88.855,88.855,65600000.0
2009-12-30 12:12:00,88.855,88.885,88.855,88.87,161500000.0
2009-12-30 12:13:00,88.87,88.885,88.865,88.875,230700000.0
2009-12-30 12:14:00,88.875,88.885,88.87,88.875,192100000.0
2009-12-30 12:15:00,88.875,88.885,88.875,88.885,204800000.0
2009-12-30 12:16:00,88.88,88.885,88.88,88.88,124100000.0
2009-12-30 12:17:00,88.88,88.89,88.875,88.89,219700000.0
2009-12-30 12:18:00,88.89,88.9,88.87,88.875,536000000.0
2009-12-30 12:19:00,88.875,88.9,88.875,88.89,726400000.0
2009-12-30 12:20:00,88.89,88.895,88.88,88.885,543400000.0
2009-12-30 12:21:00,88.885,88.895,88.88,88.885,133500000.0
2009-12-30 12:22:00,88.885,88.895,88.875,88.88,214500000.0
2009-12-30 12:23:00,88.88,88.89,88.875,88.885,303900000.0
2009-12-30 12:24:00,88.885,88.89,88.87,88.89,308100000.0
2009-12-30 12:25:00,88.885,88.89,88.87,88.88,120800000.0
2009-12-30 12:26:00,88.88,88.88,88.865,88.865,88700000.0
2009-12-30 12:27:00,88.875,88.875,88.86,88.875,156000000.0
2009-12-30 12:28:00,88.875,88.875,88.855,88.86,101400000.0
2009-12-30 12:29:00,88.86,88.865,88.815,88.815,606399999.0
2009-12-30 12:30:00,88.815,88.85,88.815,88.85,187700000.0
2009-12-30 12:31:00,88.85,88.875,88.85,88.875,238500000.0
2009-12-30 12:32:00,88.875,88.885,88.85,88.855,328500001.0
2009-12-30 12:33:00,88.855,88.865,88.84,88.84,396100001.0
2009-12-30 12:34:00,88.84,88.84,88.82,88.82,208500000.0
2009-12-30 12:35:00,88.82,88.825,88.8,88.825,374600000.0
2009-12-30 12:36:00,88.825,88.84,88.82,88.825,346100000.0
2009-12-30 12:37:00,88.825,88.825,88.81,88.815,375900000.0
2009-12-30 12:38:00,88.82,88.825,88.81,88.815,150300000.0
2009-12-30 12:39:00,88.815,88.815,88.8,88.805,210400000.0
2009-12-30 12:40:00,88.815,88.865,88.805,88.86,425800000.0
2009-12-30 12:41:00,88.86,88.885,88.85,88.88,294300000.0
2009-12-30 12:42:00,88.88,88.88,88.855,88.86,243600000.0
2009-12-30 12:43:00,88.86,88.885,88.855,88.88,464800000.0
2009-12-30 12:44:00,88.88,88.89,88.875,88.88,459300000.0
2009-12-30 12:45:00,88.88,88.88,88.87,88.87,182000000.0
2009-12-30 12:46:00,88.87,88.88,88.865,88.875,69700000.0
2009-12-30 12:47:00,88.875,88.88,88.855,88.86,255900000.0
2009-12-30 12:48:00,88.855,88.865,88.845,88.845,110400000.0
2009-12-30 12:49:00,88.845,88.845,88.84,88.845,18500000.0
2009-12-30 12:50:00,88.845,88.845,88.835,88.84,73500000.0
2009-12-30 12:51:00,88.835,88.84,88.835,88.84,57500000.0
2009-12-30 12:52:00,88.84,88.845,88.84,88.84,90300000.0
2009-12-30 12:53:00,88.84,88.865,88.84,88.86,257700000.0
2009-12-30 12:54:00,88.86,88.875,88.86,88.86,142800000.0
2009-12-30 12:55:00,88.87,88.88,88.87,88.87,90700001.0
2009-12-30 12:56:00,88.87,88.875,88.865,88.875,116100000.0
2009-12-30 12:57:00,88.875,88.885,88.875,88.88,111900000.0
2009-12-30 12:58:00,88.875,88.9,88.875,88.895,116400000.0
2009-12-30 12:59:00,88.895,88.895,88.875,88.88,146400000.0
2009-12-30 13:00:00,88.88,88.885,88.88,88.885,74700000.0
2009-12-30 13:01:00,88.885,88.89,88.88,88.89,303800000.0
2009-12-30 13:02:00,88.885,88.895,88.885,88.895,336000000.0
2009-12-30 13:03:00,88.9,88.9,88.88,88.9,216000000.0
2009-12-30 13:04:00,88.9,88.915,88.9,88.905,402800000.0
2009-12-30 13:05:00,88.905,88.91,88.885,88.89,486100000.0
2009-12-30 13:06:00,88.89,88.9,88.885,88.89,113800000.0
2009-12-30 13:07:00,88.89,88.89,88.88,88.88,194000000.0
2009-12-30 13:08:00,88.88,88.88,88.86,88.87,336200000.0
2009-12-30 13:09:00,88.87,88.88,88.87,88.875,162800000.0
2009-12-30 13:10:00,88.88,88.885,88.875,88.88,230100000.0
2009-12-30 13:11:00,88.88,88.885,88.87,88.87,199000000.0
2009-12-30 13:12:00,88.865,88.87,88.845,88.865,352500000.0
2009-12-30 13:13:00,88.865,88.875,88.855,88.865,135900000.0
2009-12-30 13:14:00,88.865,88.87,88.84,88.84,208500000.0
2009-12-30 13:15:00,88.84,88.84,88.83,88.835,155000000.0
2009-12-30 13:16:00,88.835,88.875,88.83,88.87,529999999.0
2009-12-30 13:17:00,88.875,88.88,88.855,88.86,158100000.0
2009-12-30 13:18:00,88.86,88.87,88.84,88.845,181200000.0
2009-12-30 13:19:00,88.845,88.865,88.84,88.855,343400000.0
2009-12-30 13:20:00,88.855,88.91,88.855,88.9,196500000.0
2009-12-30 13:21:00,88.9,88.93,88.885,88.885,283599999.0
2009-12-30 13:22:00,88.885,88.895,88.87,88.895,356700000.0
2009-12-30 13:23:00,88.895,88.9,88.88,88.885,253400000.0
2009-12-30 13:24:00,88.885,88.885,88.87,88.875,136500000.0
2009-12-30 13:25:00,88.88,88.885,88.87,88.875,209100000.0
2009-12-30 13:26:00,88.88,88.89,88.875,88.89,193500000.0
2009-12-30 13:27:00,88.89,88.9,88.89,88.9,298100000.0
2009-12-30 13:28:00,88.905,88.925,88.9,88.92,166800000.0
2009-12-30 13:29:00,88.915,88.925,88.9,88.905,305100000.0
2009-12-30 13:30:00,88.905,88.925,88.905,88.91,251900000.0
2009-12-30 13:31:00,88.91,88.92,88.9,88.905,149700000.0
2009-12-30 13:32:00,88.905,88.91,88.895,88.9,280600000.0
2009-12-30 13:33:00,88.9,88.905,88.895,88.9,71200000.0
2009-12-30 13:34:00,88.9,88.91,88.9,88.905,67700000.0
2009-12-30 13:35:00,88.905,88.925,88.905,88.915,97100000.0
2009-12-30 13:36:00,88.92,88.95,88.92,88.935,147300000.0
2009-12-30 13:37:00,88.93,88.94,88.93,88.93,82000000.0
2009-12-30 13:38:00,88.93,88.94,88.92,88.92,81200000.0
2009-12-30 13:39:00,88.925,88.925,88.92,88.925,68700000.0
2009-12-30 13:40:00,88.935,88.94,88.92,88.94,74200000.0
2009-12-30 13:41:00,88.93,88.955,88.9,88.905,193000000.0
2009-12-30 13:42:00,88.905,88.905,88.9,88.905,154900000.0
2009-12-30 13:43:00,88.905,88.915,88.9,88.9,114400000.0
2009-12-30 13:44:00,88.905,88.905,88.88,88.88,224100000.0
2009-12-30 13:45:00,88.885,88.895,88.885,88.895,292300000.0
2009-12-30 13:46:00,88.895,88.895,88.87,88.885,233900000.0
2009-12-30 13:47:00,88.885,88.9,88.835,88.835,280199999.0
2009-12-30 13:48:00,88.845,88.855,88.815,88.83,268200000.0
2009-12-30 13:49:00,88.83,88.855,88.825,88.825,286700000.0
2009-12-30 13:50:00,88.83,88.84,88.82,88.835,221800000.0
2009-12-30 13:51:00,88.83,88.84,88.825,88.83,103200000.0
2009-12-30 13:52:00,88.835,88.845,88.81,88.82,286499999.0
2009-12-30 13:53:00,88.82,88.825,88.815,88.825,76900000.0
2009-12-30 13:54:00,88.82,88.825,88.805,88.815,316400000.0
2009-12-30 13:55:00,88.81,88.815,88.79,88.815,313700000.0
2009-12-30 13:56:00,88.815,88.82,88.8,88.8,179900000.0
2009-12-30 13:57:00,88.8,88.815,88.8,88.81,239800000.0
2009-12-30 13:58:00,88.81,88.815,88.795,88.795,131800000.0
2009-12-30 13:59:00,88.79,88.8,88.78,88.8,160100000.0
2009-12-30 14:00:00,88.8,88.825,88.8,88.815,251600000.0
2009-12-30 14:01:00,88.815,88.83,88.81,88.825,123200000.0
2009-12-30 14:02:00,88.835,88.85,88.825,88.845,177000000.0
2009-12-30 14:03:00,88.845,88.86,88.835,88.86,231700001.0
2009-12-30 14:04:00,88.86,88.865,88.84,88.85,188500000.0
2009-12-30 14:05:00,88.855,88.86,88.84,88.86,77100000.0
2009-12-30 14:06:00,88.86,88.865,88.85,88.86,93300000.0
2009-12-30 14:07:00,88.865,88.865,88.855,88.86,81500000.0
2009-12-30 14:08:00,88.86,88.89,88.86,88.88,106300000.0
2009-12-30 14:09:00,88.875,88.895,88.875,88.895,176400000.0
2009-12-30 14:10:00,88.89,88.9,88.88,88.895,272000000.0
2009-12-30 14:11:00,88.9,88.92,88.89,88.91,535299999.0
2009-12-30 14:12:00,88.91,88.925,88.895,88.905,460900000.0
2009-12-30 14:13:00,88.905,88.915,88.895,88.905,303200000.0
2009-12-30 14:14:00,88.91,88.91,88.88,88.885,294900000.0
2009-12-30 14:15:00,88.885,88.885,88.855,88.855,117400000.0
2009-12-30 14:16:00,88.855,88.885,88.855,88.875,85900000.0
2009-12-30 14:17:00,88.875,88.885,88.865,88.875,131500000.0
2009-12-30 14:18:00,88.875,88.895,88.87,88.88,117500001.0
2009-12-30 14:19:00,88.88,88.9,88.88,88.895,76200000.0
2009-12-30 14:20:00,88.89,88.89,88.84,88.84,138500000.0
2009-12-30 14:21:00,88.84,88.85,88.835,88.845,40000000.0
2009-12-30 14:22:00,88.85,88.855,88.825,88.825,121200000.0
2009-12-30 14:23:00,88.825,88.835,88.825,88.83,185600000.0
2009-12-30 14:24:00,88.83,88.85,88.825,88.845,70500000.0
2009-12-30 14:25:00,88.845,88.85,88.84,88.84,57100000.0
2009-12-30 14:26:00,88.84,88.84,88.82,88.83,99700000.0
2009-12-30 14:27:00,88.835,88.855,88.83,88.845,107800000.0
2009-12-30 14:28:00,88.845,88.865,88.845,88.85,200000000.0
2009-12-30 14:29:00,88.855,88.865,88.845,88.865,135100000.0
2009-12-30 14:30:00,88.855,88.87,88.85,88.87,119200000.0
2009-12-30 14:31:00,88.875,88.885,88.865,88.87,36300000.0
2009-12-30 14:32:00,88.87,88.87,88.85,88.855,55500000.0
2009-12-30 14:33:00,88.85,88.85,88.845,88.845,13200000.0
2009-12-30 14:34:00,88.85,88.855,88.845,88.85,50800000.0
2009-12-30 14:35:00,88.85,88.865,88.85,88.86,55000000.0
2009-12-30 14:36:00,88.855,88.86,88.835,88.86,150600000.0
2009-12-30 14:37:00,88.86,88.865,88.86,88.86,27500000.0
2009-12-30 14:38:00,88.86,88.88,88.86,88.875,46300000.0
2009-12-30 14:39:00,88.875,88.875,88.855,88.855,97400000.0
2009-12-30 14:40:00,88.855,88.875,88.855,88.875,79100000.0
2009-12-30 14:41:00,88.875,88.895,88.875,88.895,58400000.0
2009-12-30 14:42:00,88.9,88.9,88.865,88.865,259400000.0
2009-12-30 14:43:00,88.87,88.87,88.85,88.865,161800000.0
2009-12-30 14:44:00,88.86,88.9,88.86,88.9,115300001.0
2009-12-30 14:45:00,88.9,88.92,88.895,88.915,134600000.0
2009-12-30 14:46:00,88.91,88.925,88.905,88.91,130600000.0
2009-12-30 14:47:00,88.91,88.935,88.905,88.905,168000000.0
2009-12-30 14:48:00,88.905,88.905,88.87,88.875,229000001.0
2009-12-30 14:49:00,88.875,88.88,88.865,88.875,141200000.0
2009-12-30 14:50:00,88.87,88.885,88.87,88.875,45500000.0
2009-12-30 14:51:00,88.875,88.9,88.87,88.9,100600000.0
2009-12-30 14:52:00,88.9,88.915,88.895,88.9,72000000.0
2009-12-30 14:53:00,88.89,88.905,88.885,88.905,89800000.0
2009-12-30 14:54:00,88.905,88.915,88.87,88.87,121700000.0
2009-12-30 14:55:00,88.87,88.895,88.87,88.895,50600000.0
2009-12-30 14:56:00,88.895,88.915,88.89,88.91,205400000.0
2009-12-30 14:57:00,88.91,88.915,88.9,88.91,78500000.0
2009-12-30 14:58:00,88.915,88.925,88.91,88.91,149600000.0
2009-12-30 14:59:00,88.915,88.92,88.9,88.9,58700000.0
2009-12-30 15:00:00,88.9,88.93,88.895,88.92,527400001.0
2009-12-30 15:01:00,88.92,88.92,88.9,88.905,175200001.0
2009-12-30 15:02:00,88.905,88.93,88.9,88.92,117099999.0
2009-12-30 15:03:00,88.915,88.915,88.9,88.905,96200000.0
2009-12-30 15:04:00,88.91,88.91,88.885,88.9,152500001.0
2009-12-30 15:05:00,88.9,88.915,88.9,88.91,70200000.0
2009-12-30 15:06:00,88.91,88.925,88.91,88.925,205900000.0
2009-12-30 15:07:00,88.93,88.93,88.92,88.93,78600000.0
2009-12-30 15:08:00,88.93,88.94,88.93,88.94,19200000.0
2009-12-30 15:09:00,88.94,88.945,88.94,88.945,31300000.0
2009-12-30 15:10:00,88.945,88.955,88.925,88.94,212200000.0
2009-12-30 15:11:00,88.94,88.96,88.94,88.95,373499999.0
2009-12-30 15:12:00,88.95,88.955,88.935,88.945,368899998.0
2009-12-30 15:13:00,88.945,88.955,88.915,88.915,385699999.0
2009-12-30 15:14:00,88.915,88.95,88.89,88.95,270300001.0
2009-12-30 15:15:00,88.945,88.945,88.875,88.885,367500000.0
2009-12-30 15:16:00,88.885,88.93,88.885,88.93,155400000.0
2009-12-30 15:17:00,88.93,88.945,88.92,88.945,129000000.0
2009-12-30 15:18:00,88.945,88.965,88.94,88.94,133000000.0
2009-12-30 15:19:00,88.96,89.01,88.94,89.01,191800001.0
2009-12-30 15:20:00,89.01,89.04,88.98,89.02,491300003.0
2009-12-30 15:21:00,89.025,89.035,89.01,89.02,226300000.0
2009-12-30 15:22:00,89.02,89.02,88.995,89.015,181500000.0
2009-12-30 15:23:00,89.015,89.025,89.005,89.015,124800000.0
2009-12-30 15:24:00,89.015,89.03,89.0,89.015,212200000.0
2009-12-30 15:25:00,89.015,89.035,89.01,89.02,205800000.0
2009-12-30 15:26:00,89.02,89.045,89.01,89.045,139100000.0
2009-12-30 15:27:00,89.04,89.065,89.04,89.045,216900000.0
2009-12-30 15:28:00,89.045,89.085,89.045,89.075,249400000.0
2009-12-30 15:29:00,89.08,89.08,89.065,89.065,254500000.0
2009-12-30 15:30:00,89.065,89.08,89.055,89.065,147900000.0
2009-12-30 15:31:00,89.06,89.06,89.035,89.035,128200000.0
2009-12-30 15:32:00,89.04,89.045,89.025,89.03,161600000.0
2009-12-30 15:33:00,89.025,89.025,89.0,89.0,415200002.0
2009-12-30 15:34:00,89.0,89.02,89.0,89.005,216500000.0
2009-12-30 15:35:00,89.005,89.045,89.0,89.04,226000000.0
2009-12-30 15:36:00,89.04,89.045,89.025,89.04,257100000.0
2009-12-30 15:37:00,89.04,89.05,89.025,89.045,165000000.0
2009-12-30 15:38:00,89.045,89.075,89.045,89.06,125200000.0
2009-12-30 15:39:00,89.065,89.07,89.015,89.015,235500000.0
2009-12-30 15:40:00,89.015,89.025,89.005,89.015,189400000.0
2009-12-30 15:41:00,89.015,89.025,89.0,89.01,214000000.0
2009-12-30 15:42:00,89.01,89.04,89.01,89.02,174400000.0
2009-12-30 15:43:00,89.01,89.025,88.99,88.995,122000000.0
2009-12-30 15:44:00,88.995,89.02,88.995,89.005,158200000.0
2009-12-30 15:45:00,89.005,89.02,89.0,89.005,81500000.0
2009-12-30 15:46:00,89.005,89.03,89.0,89.01,225400000.0
2009-12-30 15:47:00,89.01,89.01,88.995,89.0,118700001.0
2009-12-30 15:48:00,89.005,89.01,89.0,89.01,78100000.0
2009-12-30 15:49:00,89.005,89.015,88.995,89.005,148800000.0
2009-12-30 15:50:00,89.005,89.01,88.995,89.0,218700000.0
2009-12-30 15:51:00,89.0,89.01,88.995,89.01,88800000.0
2009-12-30 15:52:00,89.01,89.015,88.995,89.0,368099998.0
2009-12-30 15:53:00,89.0,89.02,89.0,89.015,41700000.0
2009-12-30 15:54:00,89.005,89.02,89.005,89.01,72000000.0
2009-12-30 15:55:00,89.01,89.02,89.005,89.01,89300000.0
2009-12-30 15:56:00,89.01,89.01,88.985,88.985,179400000.0
2009-12-30 15:57:00,88.985,89.005,88.975,88.99,266700000.0
2009-12-30 15:58:00,88.99,89.02,88.985,89.015,324600000.0
2009-12-30 15:59:00,89.02,89.025,89.005,89.015,92200000.0
2009-12-30 16:00:00,89.015,89.03,89.01,89.015,163600000.0
2009-12-30 16:01:00,89.015,89.015,88.995,89.01,98300000.0
2009-12-30 16:02:00,89.005,89.025,89.005,89.025,59800000.0
2009-12-30 16:03:00,89.025,89.03,89.0,89.005,109800000.0
2009-12-30 16:04:00,89.005,89.005,88.97,88.985,193300000.0
2009-12-30 16:05:00,88.985,89.02,88.97,89.01,188900000.0
2009-12-30 16:06:00,89.015,89.02,89.0,89.01,223400000.0
2009-12-30 16:07:00,89.01,89.015,88.975,88.995,176700000.0
2009-12-30 16:08:00,88.985,88.985,88.96,88.965,130500000.0
2009-12-30 16:09:00,88.965,88.995,88.965,88.98,105100000.0
2009-12-30 16:10:00,88.98,88.995,88.965,88.99,148000000.0
2009-12-30 16:11:00,88.985,89.025,88.985,89.0,278200000.0
2009-12-30 16:12:00,89.0,89.055,89.0,89.045,376300000.0
2009-12-30 16:13:00,89.045,89.06,89.035,89.055,339400000.0
2009-12-30 16:14:00,89.055,89.06,89.04,89.06,216500000.0
2009-12-30 16:15:00,89.06,89.07,89.035,89.05,362900000.0
2009-12-30 16:16:00,89.055,89.08,89.05,89.065,263300000.0
2009-12-30 16:17:00,89.06,89.075,89.055,89.06,238700000.0
2009-12-30 16:18:00,89.06,89.075,89.02,89.02,189000000.0
2009-12-30 16:19:00,89.025,89.055,89.025,89.04,193000000.0
2009-12-30 16:20:00,89.04,89.045,89.02,89.03,227500000.0
2009-12-30 16:21:00,89.03,89.035,89.015,89.02,179000000.0
2009-12-30 16:22:00,89.015,89.025,89.0,89.0,187300000.0
2009-12-30 16:23:00,89.0,89.005,88.985,88.99,226100000.0
2009-12-30 16:24:00,88.995,88.995,88.985,88.99,119800000.0
2009-12-30 16:25:00,88.99,88.99,88.97,88.99,191400000.0
2009-12-30 16:26:00,88.985,89.0,88.95,88.96,281800000.0
2009-12-30 16:27:00,88.96,88.975,88.945,88.97,223700000.0
2009-12-30 16:28:00,88.97,88.975,88.94,88.945,170000000.0
2009-12-30 16:29:00,88.94,88.945,88.93,88.93,231200000.0
2009-12-30 16:30:00,88.935,88.955,88.935,88.94,190500000.0
2009-12-30 16:31:00,88.945,88.95,88.93,88.94,196600000.0
2009-12-30 16:32:00,88.94,88.955,88.93,88.955,175900000.0
2009-12-30 16:33:00,88.95,88.96,88.935,88.955,273100000.0
2009-12-30 16:34:00,88.955,88.955,88.93,88.94,197200000.0
2009-12-30 16:35:00,88.94,88.94,88.92,88.925,267300000.0
2009-12-30 16:36:00,88.93,88.94,88.925,88.935,93900000.0
2009-12-30 16:37:00,88.94,88.945,88.93,88.935,158700000.0
2009-12-30 16:38:00,88.935,88.94,88.91,88.925,201400000.0
2009-12-30 16:39:00,88.92,88.93,88.91,88.915,206900000.0
2009-12-30 16:40:00,88.915,88.92,88.885,88.905,424700000.0
2009-12-30 16:41:00,88.905,88.93,88.895,88.92,255900000.0
2009-12-30 16:42:00,88.92,88.99,88.915,88.98,326500000.0
2009-12-30 16:43:00,88.98,89.01,88.945,88.955,436200000.0
2009-12-30 16:44:00,88.955,88.97,88.945,88.96,305200000.0
2009-12-30 16:45:00,88.955,88.98,88.945,88.975,217700000.0
2009-12-30 16:46:00,88.975,89.0,88.96,88.995,192300000.0
2009-12-30 16:47:00,88.99,89.04,88.99,89.03,296900000.0
2009-12-30 16:48:00,89.03,89.03,88.995,89.01,301000000.0
2009-12-30 16:49:00,89.015,89.015,88.95,88.965,349700000.0
2009-12-30 16:50:00,88.97,88.99,88.935,88.935,288100000.0
2009-12-30 16:51:00,88.93,88.98,88.93,88.98,279100000.0
2009-12-30 16:52:00,88.98,88.985,88.965,88.97,125100000.0
2009-12-30 16:53:00,88.97,89.0,88.965,88.99,185700000.0
2009-12-30 16:54:00,88.99,88.99,88.955,88.96,206700000.0
2009-12-30 16:55:00,88.96,88.97,88.935,88.935,235500000.0
2009-12-30 16:56:00,88.93,88.955,88.92,88.93,329700001.0
2009-12-30 16:57:00,88.93,88.955,88.93,88.945,190100000.0
2009-12-30 16:58:00,88.94,88.955,88.93,88.945,215100000.0
2009-12-30 16:59:00,88.94,89.005,88.94,89.005,144400000.0
2009-12-30 17:00:00,89.015,89.02,88.985,89.005,238200000.0
2009-12-30 17:01:00,89.01,89.01,88.98,88.995,126400000.0
2009-12-30 17:02:00,88.995,89.0,88.96,88.985,242100000.0
2009-12-30 17:03:00,88.985,88.99,88.965,88.975,113600000.0
2009-12-30 17:04:00,88.975,88.995,88.965,88.995,110900000.0
2009-12-30 17:05:00,88.995,89.01,88.985,89.0,127800000.0
2009-12-30 17:06:00,89.0,89.025,88.995,89.015,154500000.0
2009-12-30 17:07:00,89.015,89.015,89.0,89.01,68800000.0
2009-12-30 17:08:00,89.01,89.02,89.005,89.02,148600000.0
2009-12-30 17:09:00,89.02,89.03,89.005,89.03,186900000.0
2009-12-30 17:10:00,89.03,89.045,89.015,89.035,292500000.0
2009-12-30 17:11:00,89.035,89.04,89.02,89.03,82100000.0
2009-12-30 17:12:00,89.03,89.03,89.01,89.02,76200000.0
2009-12-30 17:13:00,89.02,89.03,89.01,89.025,170500000.0
2009-12-30 17:14:00,89.025,89.04,89.01,89.04,188000000.0
2009-12-30 17:15:00,89.04,89.07,89.04,89.065,275200000.0
2009-12-30 17:16:00,89.065,89.07,89.045,89.065,209300000.0
2009-12-30 17:17:00,89.065,89.065,89.04,89.04,157200000.0
2009-12-30 17:18:00,89.05,89.055,89.01,89.03,163500000.0
2009-12-30 17:19:00,89.03,89.035,89.015,89.02,199400000.0
2009-12-30 17:20:00,89.015,89.035,89.015,89.03,97300000.0
2009-12-30 17:21:00,89.03,89.035,89.015,89.02,105800000.0
2009-12-30 17:22:00,89.02,89.03,89.015,89.025,188199999.0
2009-12-30 17:23:00,89.025,89.025,89.005,89.015,181600000.0
2009-12-30 17:24:00,89.015,89.02,89.005,89.015,135600000.0
2009-12-30 17:25:00,89.015,89.03,89.01,89.025,212800000.0
2009-12-30 17:26:00,89.025,89.05,89.025,89.05,107100000.0
2009-12-30 17:27:00,89.045,89.07,89.04,89.045,166100000.0
2009-12-30 17:28:00,89.055,89.075,89.055,89.065,168900000.0
2009-12-30 17:29:00,89.06,89.07,89.055,89.06,121900000.0
2009-12-30 17:30:00,89.06,89.07,89.05,89.06,143400000.0
2009-12-30 17:31:00,89.055,89.075,89.055,89.07,72900000.0
2009-12-30 17:32:00,89.065,89.075,89.05,89.065,251600000.0
2009-12-30 17:33:00,89.07,89.095,89.065,89.095,189100000.0
2009-12-30 17:34:00,89.09,89.11,89.085,89.105,159800000.0
2009-12-30 17:35:00,89.105,89.105,89.075,89.08,226800000.0
2009-12-30 17:36:00,89.08,89.145,89.08,89.12,173300000.0
2009-12-30 17:37:00,89.12,89.135,89.11,89.11,221000000.0
2009-12-30 17:38:00,89.1,89.135,89.1,89.115,335800000.0
2009-12-30 17:39:00,89.115,89.125,89.095,89.11,264900000.0
2009-12-30 17:40:00,89.11,89.125,89.075,89.08,529600000.0
2009-12-30 17:41:00,89.085,89.12,89.02,89.025,246900000.0
2009-12-30 17:42:00,89.025,89.035,88.975,89.025,331000000.0
2009-12-30 17:43:00,89.03,89.065,89.025,89.055,340400000.0
2009-12-30 17:44:00,89.045,89.065,89.03,89.03,222599999.0
2009-12-30 17:45:00,89.035,89.04,89.005,89.01,193000000.0
2009-12-30 17:46:00,89.01,89.035,89.0,89.015,266100000.0
2009-12-30 17:47:00,89.025,89.045,89.005,89.045,170700000.0
2009-12-30 17:48:00,89.055,89.075,89.035,89.065,390900000.0
2009-12-30 17:49:00,89.065,89.08,89.045,89.075,390600000.0
2009-12-30 17:50:00,89.07,89.075,89.01,89.01,284399999.0
2009-12-30 17:51:00,89.01,89.03,89.0,89.01,97400000.0
2009-12-30 17:52:00,89.005,89.035,88.99,89.03,68300000.0
2009-12-30 17:53:00,89.035,89.065,89.035,89.065,137100000.0
2009-12-30 17:54:00,89.065,89.085,89.06,89.08,149200000.0
2009-12-30 17:55:00,89.08,89.095,89.055,89.085,153100000.0
2009-12-30 17:56:00,89.085,89.085,89.035,89.04,220100000.0
2009-12-30 17:57:00,89.04,89.05,89.02,89.02,316000000.0
2009-12-30 17:58:00,89.02,89.02,88.995,89.01,194200000.0
2009-12-30 17:59:00,89.0,89.045,88.995,89.01,472800000.0
2009-12-30 18:00:00,89.01,89.07,89.01,89.045,354600000.0
2009-12-30 18:01:00,89.045,89.065,89.02,89.04,231300000.0
2009-12-30 18:02:00,89.03,89.055,89.025,89.04,208500000.0
2009-12-30 18:03:00,89.04,89.065,89.025,89.035,447000001.0
2009-12-30 18:04:00,89.025,89.04,89.02,89.04,173800000.0
2009-12-30 18:05:00,89.04,89.055,89.03,89.055,252700000.0
2009-12-30 18:06:00,89.055,89.055,88.995,88.995,517600001.0
2009-12-30 18:07:00,88.995,89.0,88.97,88.97,299800001.0
2009-12-30 18:08:00,88.97,88.975,88.96,88.975,219400000.0
2009-12-30 18:09:00,88.975,88.99,88.96,88.98,187500000.0
2009-12-30 18:10:00,88.975,88.995,88.975,88.98,330000001.0
2009-12-30 18:11:00,88.98,88.985,88.96,88.965,147400000.0
2009-12-30 18:12:00,88.96,88.995,88.96,88.975,219600000.0
2009-12-30 18:13:00,88.97,88.98,88.965,88.97,141300000.0
2009-12-30 18:14:00,88.975,89.005,88.97,89.005,122600000.0
2009-12-30 18:15:00,89.0,89.005,88.98,88.985,122000000.0
2009-12-30 18:16:00,88.99,88.995,88.96,88.96,170700000.0
2009-12-30 18:17:00,88.96,88.97,88.95,88.955,250400000.0
2009-12-30 18:18:00,88.96,89.01,88.95,89.0,268500000.0
2009-12-30 18:19:00,88.995,89.05,88.995,89.045,270500000.0
2009-12-30 18:20:00,89.045,89.055,89.02,89.03,275800001.0
2009-12-30 18:21:00,89.035,89.035,89.0,89.01,291299999.0
2009-12-30 18:22:00,89.01,89.025,89.0,89.01,124900000.0
2009-12-30 18:23:00,89.01,89.02,88.99,88.995,199400000.0
2009-12-30 18:24:00,88.995,89.01,88.98,89.01,210400000.0
2009-12-30 18:25:00,89.01,89.01,88.965,88.98,116200001.0
2009-12-30 18:26:00,88.975,88.995,88.97,88.985,97200000.0
2009-12-30 18:27:00,88.985,88.985,88.955,88.96,103700000.0
2009-12-30 18:28:00,88.96,88.965,88.955,88.955,64900000.0
2009-12-30 18:29:00,88.955,88.97,88.95,88.97,199900000.0
2009-12-30 18:30:00,88.965,88.98,88.96,88.98,195600000.0
2009-12-30 18:31:00,88.98,89.0,88.98,88.995,96300000.0
2009-12-30 18:32:00,88.995,88.995,88.98,88.995,240700000.0
2009-12-30 18:33:00,88.995,89.025,88.995,89.015,326500002.0
2009-12-30 18:34:00,89.015,89.015,88.995,89.005,234100001.0
2009-12-30 18:35:00,89.005,89.005,88.995,89.0,89800000.0
2009-12-30 18:36:00,89.0,89.015,88.99,89.01,103900000.0
2009-12-30 18:37:00,89.015,89.015,88.995,88.995,150100000.0
2009-12-30 18:38:00,88.995,89.01,88.995,89.005,314100000.0
2009-12-30 18:39:00,89.005,89.02,89.0,89.01,45400000.0
2009-12-30 18:40:00,89.01,89.045,89.01,89.035,129200000.0
2009-12-30 18:41:00,89.035,89.045,89.03,89.035,90300000.0
2009-12-30 18:42:00,89.035,89.035,89.025,89.025,125900000.0
2009-12-30 18:43:00,89.025,89.05,89.025,89.05,126000000.0
2009-12-30 18:44:00,89.05,89.06,89.03,89.035,159800000.0
2009-12-30 18:45:00,89.035,89.04,89.025,89.035,225500001.0
2009-12-30 18:46:00,89.04,89.04,89.03,89.04,109200000.0
2009-12-30 18:47:00,89.045,89.06,89.045,89.055,206500000.0
2009-12-30 18:48:00,89.055,89.065,89.05,89.065,136800000.0
2009-12-30 18:49:00,89.065,89.115,89.065,89.105,236100000.0
2009-12-30 18:50:00,89.11,89.155,89.11,89.145,385200000.0
2009-12-30 18:51:00,89.14,89.145,89.125,89.14,294100000.0
2009-12-30 18:52:00,89.145,89.17,89.145,89.145,400700000.0
2009-12-30 18:53:00,89.145,89.15,89.135,89.15,98600000.0
2009-12-30 18:54:00,89.15,89.16,89.135,89.135,64100001.0
2009-12-30 18:55:00,89.14,89.14,89.105,89.14,336200000.0
2009-12-30 18:56:00,89.14,89.145,89.12,89.145,296000000.0
2009-12-30 18:57:00,89.145,89.175,89.145,89.16,190000000.0
2009-12-30 18:58:00,89.16,89.17,89.15,89.165,255600000.0
2009-12-30 18:59:00,89.165,89.165,89.14,89.155,214500000.0
2009-12-30 19:00:00,89.155,89.17,89.14,89.16,381300000.0
2009-12-30 19:01:00,89.17,89.17,89.155,89.16,144700000.0
2009-12-30 19:02:00,89.16,89.16,89.145,89.15,195000005.0
2009-12-30 19:03:00,89.155,89.16,89.145,89.16,79600001.0
2009-12-30 19:04:00,89.16,89.165,89.155,89.155,104200000.0
2009-12-30 19:05:00,89.155,89.16,89.155,89.155,74200000.0
2009-12-30 19:06:00,89.155,89.17,89.15,89.165,203000000.0
2009-12-30 19:07:00,89.165,89.195,89.16,89.185,216000000.0
2009-12-30 19:08:00,89.185,89.23,89.175,89.215,297900000.0
2009-12-30 19:09:00,89.215,89.245,89.215,89.245,196200000.0
2009-12-30 19:10:00,89.245,89.265,89.22,89.25,360600000.0
2009-12-30 19:11:00,89.245,89.27,89.235,89.255,420500000.0
2009-12-30 19:12:00,89.26,89.26,89.235,89.245,360500002.0
2009-12-30 19:13:00,89.24,89.275,89.23,89.255,216400000.0
2009-12-30 19:14:00,89.255,89.27,89.245,89.255,303600000.0
2009-12-30 19:15:00,89.25,89.28,89.23,89.255,318200000.0
2009-12-30 19:16:00,89.255,89.27,89.235,89.26,374900004.0
2009-12-30 19:17:00,89.26,89.27,89.24,89.25,338600000.0
2009-12-30 19:18:00,89.25,89.28,89.25,89.27,248200000.0
2009-12-30 19:19:00,89.265,89.29,89.265,89.285,239100000.0
2009-12-30 19:20:00,89.285,89.325,89.275,89.305,297100000.0
2009-12-30 19:21:00,89.305,89.325,89.295,89.315,139100000.0
2009-12-30 19:22:00,89.315,89.315,89.29,89.3,196800001.0
2009-12-30 19:23:00,89.3,89.33,89.285,89.33,214400000.0
2009-12-30 19:24:00,89.335,89.345,89.305,89.305,147000000.0
2009-12-30 19:25:00,89.3,89.325,89.295,89.295,399600000.0
2009-12-30 19:26:00,89.295,89.3,89.285,89.285,87400000.0
2009-12-30 19:27:00,89.285,89.295,89.26,89.265,320600000.0
2009-12-30 19:28:00,89.26,89.26,89.24,89.24,193400000.0
2009-12-30 19:29:00,89.235,89.25,89.23,89.25,176800000.0
2009-12-30 19:30:00,89.24,89.255,89.225,89.25,336300000.0
2009-12-30 19:31:00,89.25,89.265,89.245,89.26,146400000.0
2009-12-30 19:32:00,89.26,89.265,89.26,89.26,57400000.0
2009-12-30 19:33:00,89.26,89.285,89.26,89.285,78000000.0
2009-12-30 19:34:00,89.285,89.3,89.265,89.265,158400000.0
2009-12-30 19:35:00,89.265,89.27,89.23,89.23,324300000.0
2009-12-30 19:36:00,89.23,89.25,89.23,89.25,409600000.0
2009-12-30 19:37:00,89.25,89.255,89.245,89.25,173600000.0
2009-12-30 19:38:00,89.25,89.25,89.24,89.25,153300000.0
2009-12-30 19:39:00,89.25,89.25,89.235,89.245,155400000.0
2009-12-30 19:40:00,89.245,89.245,89.225,89.23,245900000.0
2009-12-30 19:41:00,89.23,89.235,89.185,89.185,565300000.0
2009-12-30 19:42:00,89.185,89.19,89.17,89.17,257100000.0
2009-12-30 19:43:00,89.17,89.185,89.165,89.18,187300000.0
2009-12-30 19:44:00,89.175,89.185,89.155,89.16,181300000.0
2009-12-30 19:45:00,89.155,89.175,89.15,89.165,335700000.0
2009-12-30 19:46:00,89.165,89.165,89.15,89.155,164200000.0
2009-12-30 19:47:00,89.155,89.165,89.155,89.155,276600000.0
2009-12-30 19:48:00,89.16,89.16,89.135,89.135,454500001.0
2009-12-30 19:49:00,89.135,89.155,89.135,89.155,136800000.0
2009-12-30 19:50:00,89.155,89.175,89.145,89.155,280000000.0
2009-12-30 19:51:00,89.155,89.165,89.155,89.16,52300000.0
2009-12-30 19:52:00,89.155,89.16,89.15,89.155,47900000.0
2009-12-30 19:53:00,89.155,89.155,89.145,89.155,26600000.0
2009-12-30 19:54:00,89.145,89.155,89.145,89.155,108500000.0
2009-12-30 19:55:00,89.155,89.165,89.155,89.165,96400000.0
2009-12-30 19:56:00,89.165,89.165,89.145,89.155,222600000.0
2009-12-30 19:57:00,89.15,89.155,89.125,89.13,352600000.0
2009-12-30 19:58:00,89.125,89.125,89.125,89.125,57600000.0
2009-12-30 19:59:00,89.125,89.125,89.115,89.115,221500000.0
2009-12-30 20:00:00,89.115,89.12,89.105,89.115,479100000.0
2009-12-30 20:01:00,89.115,89.115,89.08,89.08,201700000.0
2009-12-30 20:02:00,89.08,89.155,89.075,89.15,680400000.0
2009-12-30 20:03:00,89.15,89.15,89.115,89.14,216800000.0
2009-12-30 20:04:00,89.14,89.15,89.12,89.13,229999999.0
2009-12-30 20:05:00,89.13,89.13,89.11,89.115,219600000.0
2009-12-30 20:06:00,89.115,89.115,89.105,89.11,123800000.0
2009-12-30 20:07:00,89.11,89.115,89.1,89.1,274600000.0
2009-12-30 20:08:00,89.1,89.105,89.085,89.095,227800000.0
2009-12-30 20:09:00,89.095,89.105,89.095,89.105,165200000.0
2009-12-30 20:10:00,89.105,89.105,89.095,89.105,65300000.0
2009-12-30 20:11:00,89.105,89.135,89.105,89.105,222100000.0
2009-12-30 20:12:00,89.11,89.12,89.1,89.105,94600000.0
2009-12-30 20:13:00,89.105,89.105,89.095,89.095,53600000.0
2009-12-30 20:14:00,89.095,89.135,89.095,89.135,82400000.0
2009-12-30 20:15:00,89.13,89.14,89.125,89.13,94400000.0
2009-12-30 20:16:00,89.125,89.125,89.115,89.115,246300000.0
2009-12-30 20:17:00,89.12,89.175,89.115,89.175,287400000.0
2009-12-30 20:18:00,89.175,89.2,89.175,89.19,171400000.0
2009-12-30 20:19:00,89.19,89.2,89.185,89.195,99700000.0
2009-12-30 20:20:00,89.195,89.23,89.195,89.21,247899999.0
2009-12-30 20:21:00,89.21,89.22,89.21,89.215,86100000.0
2009-12-30 20:22:00,89.215,89.215,89.185,89.205,226800000.0
2009-12-30 20:23:00,89.205,89.21,89.195,89.195,221000000.0
2009-12-30 20:24:00,89.195,89.2,89.165,89.165,267000000.0
2009-12-30 20:25:00,89.165,89.165,89.16,89.165,162100000.0
2009-12-30 20:26:00,89.175,89.185,89.175,89.175,171500000.0
2009-12-30 20:27:00,89.175,89.2,89.175,89.185,180400000.0
2009-12-30 20:28:00,89.18,89.185,89.16,89.16,172000000.0
2009-12-30 20:29:00,89.16,89.165,89.145,89.145,378400000.0
2009-12-30 20:30:00,89.145,89.17,89.145,89.17,205100000.0
2009-12-30 20:31:00,89.17,89.17,89.16,89.16,63200000.0
2009-12-30 20:32:00,89.16,89.165,89.15,89.155,99100000.0
2009-12-30 20:33:00,89.16,89.165,89.155,89.155,69200000.0
2009-12-30 20:34:00,89.155,89.155,89.11,89.135,189100000.0
2009-12-30 20:35:00,89.145,89.155,89.145,89.145,52800000.0
2009-12-30 20:36:00,89.155,89.165,89.155,89.16,61700000.0
2009-12-30 20:37:00,89.16,89.165,89.16,89.165,40000000.0
2009-12-30 20:38:00,89.155,89.155,89.155,89.155,13600000.0
2009-12-30 20:39:00,89.16,89.165,89.155,89.155,33700000.0
2009-12-30 20:40:00,89.155,89.155,89.13,89.13,141900000.0
2009-12-30 20:41:00,89.13,89.13,89.12,89.12,162800000.0
2009-12-30 20:42:00,89.125,89.13,89.125,89.125,143900000.0
2009-12-30 20:43:00,89.125,89.135,89.125,89.135,64200000.0
2009-12-30 20:44:00,89.135,89.135,89.13,89.13,66800000.0
2009-12-30 20:45:00,89.135,89.14,89.135,89.135,42900000.0
2009-12-30 20:46:00,89.14,89.14,89.125,89.14,108700000.0
2009-12-30 20:47:00,89.145,89.145,89.125,89.135,267300000.0
2009-12-30 20:48:00,89.135,89.135,89.135,89.135,83600000.0
2009-12-30 20:49:00,89.135,89.155,89.135,89.145,168500000.0
2009-12-30 20:50:00,89.145,89.17,89.145,89.165,191700000.0
2009-12-30 20:51:00,89.165,89.165,89.165,89.165,16800000.0
2009-12-30 20:52:00,89.165,89.19,89.165,89.175,112000000.0
2009-12-30 20:53:00,89.175,89.175,89.17,89.175,133800000.0
2009-12-30 20:54:00,89.175,89.185,89.17,89.185,190900000.0
2009-12-30 20:55:00,89.185,89.185,89.175,89.175,22600000.0
2009-12-30 20:56:00,89.175,89.175,89.175,89.175,20400000.0
2009-12-30 20:57:00,89.18,89.185,89.175,89.175,24400000.0
2009-12-30 20:58:00,89.175,89.185,89.175,89.185,52000000.0
2009-12-30 20:59:00,89.185,89.185,89.185,89.185,28000000.0
2009-12-30 21:00:00,89.175,89.185,89.175,89.185,19200000.0
2009-12-30 21:01:00,89.185,89.185,89.17,89.175,61200000.0
2009-12-30 21:02:00,89.175,89.175,89.145,89.155,70000000.0
2009-12-30 21:03:00,89.155,89.165,89.155,89.16,22000000.0
2009-12-30 21:04:00,89.134,89.144,89.129,89.134,245200000.0
2009-12-30 21:05:00,89.165,89.165,89.16,89.16,12900000.0
2009-12-30 21:06:00,89.155,89.165,89.15,89.165,116500000.0
2009-12-30 21:07:00,89.155,89.165,89.15,89.165,24800000.0
2009-12-30 21:08:00,89.165,89.165,89.16,89.165,6000000.0
2009-12-30 21:09:00,89.16,89.165,89.16,89.165,12000000.0
2009-12-30 21:10:00,89.165,89.165,89.135,89.145,90300000.0
2009-12-30 21:11:00,89.145,89.155,89.145,89.155,29500000.0
2009-12-30 21:12:00,89.155,89.155,89.15,89.155,74400000.0
2009-12-30 21:13:00,89.155,89.155,89.145,89.145,82600000.0
2009-12-30 21:14:00,89.145,89.155,89.145,89.155,37800000.0
2009-12-30 21:15:00,89.155,89.155,89.155,89.155,12000000.0
2009-12-30 21:16:00,89.16,89.17,89.16,89.17,18600000.0
2009-12-30 21:17:00,89.17,89.175,89.17,89.17,17000000.0
2009-12-30 21:18:00,89.17,89.17,89.165,89.17,125200000.0
2009-12-30 21:19:00,89.17,89.17,89.15,89.15,636300000.0
2009-12-30 21:20:00,89.15,89.155,89.15,89.155,15200000.0
2009-12-30 21:21:00,89.155,89.155,89.13,89.135,101400000.0
2009-12-30 21:22:00,89.135,89.145,89.135,89.135,31400000.0
2009-12-30 21:23:00,89.135,89.135,89.13,89.135,36200000.0
2009-12-30 21:24:00,89.13,89.135,89.13,89.13,13200000.0
2009-12-30 21:25:00,89.13,89.13,89.12,89.125,42600000.0
2009-12-30 21:26:00,89.12,89.125,89.11,89.11,31700000.0
2009-12-30 21:27:00,89.115,89.115,89.11,89.11,11300000.0
2009-12-30 21:28:00,89.115,89.12,89.115,89.115,45000000.0
2009-12-30 21:29:00,89.115,89.125,89.115,89.125,58200000.0
2009-12-30 21:30:00,89.12,89.125,89.12,89.12,190200000.0
2009-12-30 21:31:00,89.12,89.12,89.11,89.11,171400000.0
2009-12-30 21:32:00,89.115,89.125,89.115,89.125,76700000.0
2009-12-30 21:33:00,89.125,89.125,89.115,89.125,111200000.0
2009-12-30 21:34:00,89.125,89.125,89.085,89.09,165400000.0
2009-12-30 21:35:00,89.085,89.095,89.085,89.085,157500000.0
2009-12-30 21:36:00,89.09,89.1,89.085,89.1,49100000.0
2009-12-30 21:37:00,89.1,89.13,89.1,89.125,83200000.0
2009-12-30 21:38:00,89.125,89.135,89.125,89.135,48800000.0
2009-12-30 21:39:00,89.135,89.135,89.12,89.125,59500000.0
2009-12-30 21:40:00,89.12,89.14,89.12,89.125,87300000.0
2009-12-30 21:41:00,89.125,89.125,89.115,89.115,87000000.0
2009-12-30 21:42:00,89.115,89.115,89.115,89.115,154600000.0
2009-12-30 21:43:00,89.115,89.13,89.115,89.13,145700000.0
2009-12-30 21:44:00,89.13,89.13,89.125,89.125,86000000.0
2009-12-30 21:45:00,89.135,89.135,89.125,89.13,95200000.0
2009-12-30 21:46:00,89.125,89.13,89.125,89.125,25600000.0
2009-12-30 21:47:00,89.13,89.13,89.125,89.125,8100000.0
2009-12-30 21:48:00,89.135,89.135,89.13,89.13,33800000.0
2009-12-30 21:49:00,89.13,89.13,89.13,89.13,4800000.0
2009-12-30 21:50:00,89.135,89.145,89.13,89.145,53800000.0
2009-12-30 21:51:00,89.15,89.175,89.145,89.165,459500001.0
2009-12-30 21:52:00,89.165,89.165,89.165,89.165,21600000.0
2009-12-30 21:53:00,89.165,89.17,89.155,89.17,50700000.0
2009-12-30 21:54:00,89.17,89.175,89.165,89.165,201300000.0
2009-12-30 21:55:00,89.165,89.17,89.145,89.145,135800000.0
2009-12-30 21:56:00,89.145,89.145,89.145,89.145,27200000.0
2009-12-30 21:57:00,89.145,89.145,89.145,89.145,60100000.0
2009-12-30 21:58:00,89.135,89.16,89.135,89.155,87800000.0
2009-12-30 21:59:00,89.155,89.17,89.155,89.155,192800000.0
2009-12-30 22:00:00,89.165,89.185,89.155,89.155,89100000.0
2009-12-30 22:01:00,89.155,89.155,89.145,89.155,100200000.0
2009-12-30 22:02:00,89.155,89.155,89.11,89.11,125200000.0
2009-12-30 22:03:00,89.125,89.14,89.11,89.14,41600000.0
2009-12-30 22:04:00,89.14,89.14,89.135,89.135,159200000.0
2009-12-30 22:05:00,89.135,89.145,89.13,89.135,135200000.0
2009-12-30 22:06:00,89.135,89.14,89.125,89.125,137100000.0
2009-12-30 22:07:00,89.125,89.13,89.125,89.13,32000000.0
2009-12-30 22:08:00,89.13,89.13,89.12,89.12,15600000.0
2009-12-30 22:09:00,89.12,89.17,89.12,89.155,186400000.0
2009-12-30 22:10:00,89.15,89.16,89.125,89.125,266700000.0
2009-12-30 22:11:00,89.125,89.135,89.105,89.125,156300000.0
2009-12-30 22:12:00,89.125,89.135,89.125,89.13,18600000.0
2009-12-30 22:13:00,89.13,89.15,89.13,89.15,44200000.0
2009-12-30 22:14:00,89.15,89.165,89.15,89.165,90700000.0
2009-12-30 22:15:00,89.16,89.165,89.16,89.165,31000000.0
2009-12-30 22:16:00,89.17,89.17,89.165,89.165,80900000.0
2009-12-30 22:17:00,89.165,89.17,89.165,89.17,16300000.0
2009-12-30 22:18:00,89.175,89.18,89.17,89.18,34800000.0
2009-12-30 22:19:00,89.185,89.185,89.17,89.175,127900000.0
2009-12-30 22:20:00,89.18,89.18,89.17,89.17,58100000.0
2009-12-30 22:21:00,89.17,89.18,89.165,89.18,86900000.0
2009-12-30 22:22:00,89.18,89.18,89.18,89.18,46100000.0
2009-12-30 22:23:00,89.18,89.18,89.17,89.18,129000000.0
2009-12-30 22:24:00,89.18,89.18,89.17,89.175,104000000.0
2009-12-30 22:25:00,89.17,89.175,89.17,89.17,48000000.0
2009-12-30 22:26:00,89.175,89.18,89.17,89.17,62800000.0
2009-12-30 22:27:00,89.175,89.185,89.175,89.18,37600000.0
2009-12-30 22:28:00,89.18,89.18,89.18,89.18,14400000.0
2009-12-30 22:29:00,89.18,89.185,89.18,89.18,26900000.0
2009-12-30 22:30:00,89.18,89.18,89.175,89.175,14200000.0
2009-12-30 22:31:00,89.175,89.175,89.155,89.155,23700000.0
2009-12-30 22:32:00,89.155,89.165,89.155,89.16,27500000.0
2009-12-30 22:33:00,89.16,89.16,89.145,89.15,18600000.0
2009-12-30 22:34:00,89.15,89.15,89.135,89.145,119300000.0
2009-12-30 22:35:00,89.14,89.14,89.135,89.135,18800000.0
2009-12-30 22:36:00,89.14,89.145,89.14,89.14,3600000.0
2009-12-30 22:37:00,89.14,89.14,89.135,89.135,22600000.0
2009-12-30 22:38:00,89.135,89.14,89.115,89.115,111800000.0
2009-12-30 22:39:00,89.13,89.13,89.115,89.115,85400000.0
2009-12-30 22:40:00,89.12,89.12,89.115,89.115,28800000.0
2009-12-30 22:41:00,89.115,89.12,89.115,89.115,42500000.0
2009-12-30 22:42:00,89.115,89.115,89.085,89.085,248100000.0
2009-12-30 22:43:00,89.095,89.105,89.085,89.1,223000000.0
2009-12-30 22:44:00,89.1,89.105,89.085,89.085,129400000.0
2009-12-30 22:45:00,89.085,89.12,89.085,89.105,310000000.0
2009-12-30 22:46:00,89.105,89.115,89.105,89.105,112000000.0
2009-12-30 22:47:00,89.105,89.11,89.095,89.095,196300000.0
2009-12-30 22:48:00,89.095,89.1,89.095,89.095,58300000.0
2009-12-30 22:49:00,89.105,89.105,89.105,89.105,27200000.0
2009-12-30 22:50:00,89.095,89.105,89.09,89.09,106900000.0
2009-12-30 22:51:00,89.095,89.1,89.095,89.095,47300000.0
2009-12-30 22:52:00,89.095,89.13,89.09,89.105,258600000.0
2009-12-30 22:53:00,89.105,89.115,89.095,89.115,136300000.0
2009-12-30 22:54:00,89.115,89.125,89.115,89.125,100200000.0
2009-12-30 22:55:00,89.125,89.135,89.115,89.115,168899999.0
2009-12-30 22:56:00,89.12,89.12,89.115,89.115,25200000.0
2009-12-30 22:57:00,89.115,89.14,89.115,89.14,98900000.0
2009-12-30 22:58:00,89.14,89.145,89.14,89.14,62200000.0
2009-12-30 22:59:00,89.14,89.19,89.14,89.17,138100000.0
2009-12-30 23:00:00,89.165,89.175,89.15,89.15,99500000.0
2009-12-30 23:01:00,89.145,89.155,89.145,89.155,92300000.0
2009-12-30 23:02:00,89.155,89.16,89.15,89.16,76000000.0
2009-12-30 23:03:00,89.16,89.16,89.145,89.145,18500000.0
2009-12-30 23:04:00,89.145,89.145,89.135,89.145,26700000.0
2009-12-30 23:05:00,89.14,89.14,89.14,89.14,1600000.0
2009-12-30 23:06:00,89.14,89.145,89.14,89.145,5900000.0
2009-12-30 23:07:00,89.145,89.145,89.12,89.13,36700000.0
2009-12-30 23:08:00,89.13,89.155,89.13,89.13,30000000.0
2009-12-30 23:09:00,89.125,89.125,89.125,89.125,3300000.0
2009-12-30 23:10:00,89.13,89.14,89.13,89.14,9500000.0
2009-12-30 23:11:00,89.124,89.126,89.116,89.116,285800000.0
2009-12-30 23:12:00,89.14,89.155,89.14,89.15,34000000.0
2009-12-30 23:13:00,89.15,89.15,89.145,89.15,14900000.0
2009-12-30 23:14:00,89.145,89.17,89.145,89.17,34200000.0
2009-12-30 23:15:00,89.17,89.175,89.165,89.17,13900000.0
2009-12-30 23:16:00,89.17,89.175,89.165,89.17,66600000.0
2009-12-30 23:17:00,89.17,89.17,89.17,89.17,3000000.0
2009-12-30 23:18:00,89.17,89.17,89.14,89.14,37700000.0
2009-12-30 23:19:00,89.14,89.14,89.14,89.14,3000000.0
2009-12-30 23:20:00,89.14,89.14,89.14,89.14,14500000.0
2009-12-30 23:21:00,89.14,89.145,89.14,89.14,9300000.0
2009-12-30 23:22:00,89.14,89.15,89.14,89.145,15400000.0
2009-12-30 23:23:00,89.15,89.15,89.15,89.15,2400000.0
2009-12-30 23:24:00,89.15,89.17,89.15,89.17,26900000.0
2009-12-30 23:25:00,89.165,89.175,89.16,89.16,53700000.0
2009-12-30 23:26:00,89.165,89.165,89.16,89.16,14100000.0
2009-12-30 23:27:00,89.165,89.17,89.16,89.17,47000000.0
2009-12-30 23:28:00,89.17,89.17,89.155,89.155,35000000.0
2009-12-30 23:29:00,89.155,89.165,89.155,89.155,33000000.0
2009-12-30 23:30:00,89.155,89.16,89.155,89.16,95200000.0
2009-12-30 23:31:00,89.16,89.16,89.16,89.16,1000000.0
2009-12-30 23:32:00,89.155,89.155,89.155,89.155,4800000.0
2009-12-30 23:33:00,89.15,89.15,89.125,89.13,20700000.0
2009-12-30 23:34:00,89.13,89.17,89.13,89.17,44000000.0
2009-12-30 23:35:00,89.16,89.16,89.14,89.14,28100000.0
2009-12-30 23:36:00,89.14,89.17,89.14,89.145,47700000.0
2009-12-30 23:37:00,89.145,89.145,89.14,89.14,43900000.0
2009-12-30 23:38:00,89.14,89.14,89.135,89.135,40200000.0
2009-12-30 23:39:00,89.135,89.15,89.13,89.14,68400000.0
2009-12-30 23:40:00,89.135,89.135,89.135,89.135,17900000.0
2009-12-30 23:41:00,89.135,89.135,89.125,89.13,67400000.0
2009-12-30 23:42:00,89.13,89.14,89.13,89.13,31500000.0
2009-12-30 23:43:00,89.13,89.135,89.13,89.13,104900000.0
2009-12-30 23:44:00,89.13,89.18,89.13,89.165,78900000.0
2009-12-30 23:45:00,89.16,89.165,89.15,89.155,94000000.0
2009-12-30 23:46:00,89.155,89.16,89.15,89.16,41500000.0
2009-12-30 23:47:00,89.16,89.16,89.16,89.16,47200000.0
2009-12-30 23:48:00,89.16,89.16,89.16,89.16,10800000.0
2009-12-30 23:49:00,89.155,89.165,89.155,89.16,43600000.0
2009-12-30 23:50:00,89.165,89.165,89.13,89.15,83100000.0
2009-12-30 23:51:00,89.15,89.165,89.15,89.15,11400000.0
2009-12-30 23:52:00,89.145,89.16,89.145,89.16,59300000.0
2009-12-30 23:53:00,89.155,89.17,89.155,89.16,166000000.0
2009-12-30 23:54:00,89.16,89.16,89.16,89.16,18400000.0
2009-12-30 23:55:00,89.16,89.16,89.135,89.135,46300000.0
2009-12-30 23:56:00,89.135,89.17,89.135,89.155,106800000.0
2009-12-30 23:57:00,89.155,89.155,89.145,89.145,82100000.0
2009-12-30 23:58:00,89.145,89.16,89.145,89.16,126100000.0
2009-12-30 23:59:00,89.16,89.175,89.135,89.155,78300000.0
2009-12-31 00:00:00,89.165,89.17,89.125,89.14,28000000.0
